stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,195800,897633240,7160,7160,7160,7160,1385
20240703,195700,897633240,7160,7160,7160,7160,0
20240703,195600,897633240,7160,7160,7160,7160,0
20240703,195500,897633240,7160,7160,7160,7160,0
20240703,195400,897633240,7160,7160,7160,7160,0
20240703,195300,897633240,7160,7160,7160,7160,0
20240703,195200,897633240,7160,7160,7160,7160,0
20240703,195100,897633240,7160,7160,7160,7160,0
20240703,195000,897633240,7160,7160,7160,7160,0
20240703,194900,897633240,7160,7160,7160,7160,0
20240703,194800,897633240,7160,7160,7160,7160,0
20240703,194700,897633240,7160,7160,7160,7160,0
20240703,194600,897633240,7160,7160,7160,7160,0
20240703,194500,897633240,7160,7160,7160,7160,0
20240703,194400,897633240,7160,7160,7160,7160,0
20240703,194300,897633240,7160,7160,7160,7160,0
20240703,194200,897633240,7160,7160,7160,7160,0
20240703,194100,897633240,7160,7160,7160,7160,0
20240703,194000,897633240,7160,7160,7160,7160,0
20240703,193900,897633240,7160,7160,7160,7160,0
20240703,193800,897633240,7160,7160,7160,7160,0
20240703,193700,897633240,7160,7160,7160,7160,0
20240703,193600,897633240,7160,7160,7160,7160,0
20240703,193500,897633240,7160,7160,7160,7160,0
20240703,193400,897633240,7160,7160,7160,7160,0
20240703,193300,897633240,7160,7160,7160,7160,0
20240703,193200,897633240,7160,7160,7160,7160,0
20240703,193100,897633240,7160,7160,7160,7160,0
20240703,193000,897633240,7160,7160,7160,7160,0
20240703,192900,897633240,7160,7160,7160,7160,0
20240703,192800,897633240,7160,7160,7160,7160,1385
20240703,192700,897633240,7160,7160,7160,7160,0
20240703,192600,897633240,7160,7160,7160,7160,0
20240703,192500,897633240,7160,7160,7160,7160,0
20240703,192400,897633240,7160,7160,7160,7160,0
20240703,192300,897633240,7160,7160,7160,7160,0
20240703,192200,897633240,7160,7160,7160,7160,0
20240703,192100,897633240,7160,7160,7160,7160,0
20240703,192000,897633240,7160,7160,7160,7160,0
20240703,191900,897633240,7160,7160,7160,7160,0
20240703,191800,897633240,7160,7160,7160,7160,0
20240703,191700,897633240,7160,7160,7160,7160,0
20240703,191600,897633240,7160,7160,7160,7160,0
20240703,191500,897633240,7160,7160,7160,7160,0
20240703,191400,897633240,7160,7160,7160,7160,0
20240703,191300,897633240,7160,7160,7160,7160,0
20240703,191200,897633240,7160,7160,7160,7160,0
20240703,191100,897633240,7160,7160,7160,7160,0
20240703,191000,897633240,7160,7160,7160,7160,0
20240703,190900,897633240,7160,7160,7160,7160,0
20240703,190800,897633240,7160,7160,7160,7160,0
20240703,190700,897633240,7160,7160,7160,7160,0
20240703,190600,897633240,7160,7160,7160,7160,0
20240703,190500,897633240,7160,7160,7160,7160,0
20240703,190400,897633240,7160,7160,7160,7160,0
20240703,190300,897633240,7160,7160,7160,7160,0
20240703,190200,897633240,7160,7160,7160,7160,0
20240703,190100,897633240,7160,7160,7160,7160,0
20240703,190000,897633240,7160,7160,7160,7160,0
20240703,185900,897633240,7160,7160,7160,7160,0
20240703,185800,897633240,7160,7160,7160,7160,1385
20240703,185700,897633240,7160,7160,7160,7160,0
20240703,185600,897633240,7160,7160,7160,7160,0
20240703,185500,897633240,7160,7160,7160,7160,0
20240703,185400,897633240,7160,7160,7160,7160,0
20240703,185300,897633240,7160,7160,7160,7160,0
20240703,185200,897633240,7160,7160,7160,7160,0
20240703,185100,897633240,7160,7160,7160,7160,0
20240703,185000,897633240,7160,7160,7160,7160,0
20240703,184900,897633240,7160,7160,7160,7160,0
20240703,184800,897633240,7160,7160,7160,7160,0
20240703,184700,897633240,7160,7160,7160,7160,0
20240703,184600,897633240,7160,7160,7160,7160,0
20240703,184500,897633240,7160,7160,7160,7160,0
20240703,184400,897633240,7160,7160,7160,7160,0
20240703,184300,897633240,7160,7160,7160,7160,0
20240703,184200,897633240,7160,7160,7160,7160,0
20240703,184100,897633240,7160,7160,7160,7160,0
20240703,184000,897633240,7160,7160,7160,7160,0
20240703,183900,897633240,7160,7160,7160,7160,0
20240703,183800,897633240,7160,7160,7160,7160,0
20240703,183700,897633240,7160,7160,7160,7160,0
20240703,183600,897633240,7160,7160,7160,7160,0
20240703,183500,897633240,7160,7160,7160,7160,0
20240703,183400,897633240,7160,7160,7160,7160,0
20240703,183300,897633240,7160,7160,7160,7160,0
20240703,183200,897633240,7160,7160,7160,7160,0
20240703,183100,897633240,7160,7160,7160,7160,0
20240703,183000,897633240,7160,7160,7160,7160,0
20240703,182900,897633240,7160,7160,7160,7160,0
20240703,182800,897633240,7160,7160,7160,7160,1385
20240703,182700,897633240,7160,7160,7160,7160,0
20240703,182600,897633240,7160,7160,7160,7160,0
20240703,182500,897633240,7160,7160,7160,7160,0
20240703,182400,897633240,7160,7160,7160,7160,0
20240703,182300,897633240,7160,7160,7160,7160,0
20240703,182200,897633240,7160,7160,7160,7160,0
20240703,182100,897633240,7160,7160,7160,7160,0
20240703,182000,897633240,7160,7160,7160,7160,0
20240703,181900,897633240,7160,7160,7160,7160,0
20240703,181800,897633240,7160,7160,7160,7160,0
20240703,181700,897633240,7160,7160,7160,7160,0
20240703,181600,897633240,7160,7160,7160,7160,0
20240703,181500,897633240,7160,7160,7160,7160,0
20240703,181400,897633240,7160,7160,7160,7160,0
20240703,181300,897633240,7160,7160,7160,7160,0
20240703,181200,897633240,7160,7160,7160,7160,0
20240703,181100,897633240,7160,7160,7160,7160,0
20240703,181000,897633240,7160,7160,7160,7160,0
20240703,180900,897633240,7160,7160,7160,7160,0
20240703,180800,897633240,7160,7160,7160,7160,0
20240703,180700,897633240,7160,7160,7160,7160,0
20240703,180600,897633240,7160,7160,7160,7160,0
20240703,180500,897633240,7160,7160,7160,7160,0
20240703,180400,897633240,7160,7160,7160,7160,0
20240703,180300,897633240,7160,7160,7160,7160,0
20240703,180200,897633240,7160,7160,7160,7160,0
20240703,180100,897633240,7160,7160,7160,7160,0
20240703,180000,897633240,7160,7160,7160,7160,0
20240703,175900,897633240,7160,7160,7160,7160,0
20240703,175800,897633240,7160,7160,7160,7160,1385
20240703,175700,897633240,7160,7160,7160,7160,0
20240703,175600,897633240,7160,7160,7160,7160,0
20240703,175500,897633240,7160,7160,7160,7160,0
20240703,175400,897633240,7160,7160,7160,7160,0
20240703,175300,897633240,7160,7160,7160,7160,0
20240703,175200,897633240,7160,7160,7160,7160,0
20240703,175100,897633240,7160,7160,7160,7160,0
20240703,175000,897633240,7160,7160,7160,7160,0
20240703,174900,897633240,7160,7160,7160,7160,0
20240703,174800,897633240,7160,7160,7160,7160,0
20240703,174700,897633240,7160,7160,7160,7160,0
20240703,174600,897633240,7160,7160,7160,7160,0
20240703,174500,897633240,7160,7160,7160,7160,0
20240703,174400,897633240,7160,7160,7160,7160,0
20240703,174300,897633240,7160,7160,7160,7160,0
20240703,174200,897633240,7160,7160,7160,7160,0
20240703,174100,897633240,7160,7160,7160,7160,0
20240703,174000,897633240,7160,7160,7160,7160,0
20240703,173900,897633240,7160,7160,7160,7160,0
20240703,173800,897633240,7160,7160,7160,7160,0
20240703,173700,897633240,7160,7160,7160,7160,0
20240703,173600,897633240,7160,7160,7160,7160,0
20240703,173500,897633240,7160,7160,7160,7160,0
20240703,173400,897633240,7160,7160,7160,7160,0
20240703,173300,897633240,7160,7160,7160,7160,0
20240703,173200,897633240,7160,7160,7160,7160,0
20240703,173100,897633240,7160,7160,7160,7160,0
20240703,173000,897633240,7160,7160,7160,7160,0
20240703,172900,897633240,7160,7160,7160,7160,0
20240703,172800,897633240,7160,7160,7160,7160,1385
20240703,172700,897633240,7160,7160,7160,7160,0
20240703,172600,897633240,7160,7160,7160,7160,0
20240703,172500,897633240,7160,7160,7160,7160,0
20240703,172400,897633240,7160,7160,7160,7160,0
20240703,172300,897633240,7160,7160,7160,7160,0
20240703,172200,897633240,7160,7160,7160,7160,0
20240703,172100,897633240,7160,7160,7160,7160,0
20240703,172000,897633240,7160,7160,7160,7160,0
20240703,171900,897633240,7160,7160,7160,7160,0
20240703,171800,897633240,7160,7160,7160,7160,0
20240703,171700,897633240,7160,7160,7160,7160,0
20240703,171600,897633240,7160,7160,7160,7160,0
20240703,171500,897633240,7160,7160,7160,7160,0
20240703,171400,897633240,7160,7160,7160,7160,0
20240703,171300,897633240,7160,7160,7160,7160,0
20240703,171200,897633240,7160,7160,7160,7160,0
20240703,171100,897633240,7160,7160,7160,7160,0
20240703,171000,897633240,7160,7160,7160,7160,0
20240703,170900,897633240,7160,7160,7160,7160,0
20240703,170800,897633240,7160,7160,7160,7160,0
20240703,170700,897633240,7160,7160,7160,7160,0
20240703,170600,897633240,7160,7160,7160,7160,0
20240703,170500,897633240,7160,7160,7160,7160,0
20240703,170400,897633240,7160,7160,7160,7160,0
20240703,170300,897633240,7160,7160,7160,7160,0
20240703,170200,897633240,7160,7160,7160,7160,0
20240703,170100,897633240,7160,7160,7160,7160,0
20240703,170000,897633240,7160,7160,7160,7160,0
20240703,165900,897633240,7160,7160,7160,7160,0
20240703,165800,897633240,7160,7160,7160,7160,1385
20240703,165700,897633240,7160,7160,7160,7160,0
20240703,165600,897633240,7160,7160,7160,7160,0
20240703,165500,897633240,7160,7160,7160,7160,0
20240703,165400,897633240,7160,7160,7160,7160,0
20240703,165300,897633240,7160,7160,7160,7160,0
20240703,165200,897633240,7160,7160,7160,7160,0
20240703,165100,897633240,7160,7160,7160,7160,0
20240703,165000,897633240,7160,7160,7160,7160,0
20240703,164900,897633240,7160,7160,7160,7160,0
20240703,164800,897633240,7160,7160,7160,7160,0
20240703,164700,897633240,7160,7160,7160,7160,0
20240703,164600,897633240,7160,7160,7160,7160,0
20240703,164500,897633240,7160,7160,7160,7160,0
20240703,164400,897633240,7160,7160,7160,7160,0
20240703,164300,897633240,7160,7160,7160,7160,0
20240703,164200,897633240,7160,7160,7160,7160,0
20240703,164100,897633240,7160,7160,7160,7160,0
20240703,164000,897633240,7160,7160,7160,7160,0
20240703,163900,897633240,7160,7160,7160,7160,0
20240703,163800,897633240,7160,7160,7160,7160,0
20240703,163700,897633240,7160,7160,7160,7160,0
20240703,163600,897633240,7160,7160,7160,7160,0
20240703,163500,897633240,7160,7160,7160,7160,0
20240703,163400,897633240,7160,7160,7160,7160,0
20240703,163300,897633240,7160,7160,7160,7160,0
20240703,163200,897633240,7160,7160,7160,7160,0
20240703,163100,897633240,7160,7160,7160,7160,0
20240703,163000,897633240,7160,7160,7160,7160,0
20240703,162900,897633240,7160,7160,7160,7160,0
20240703,162800,897633240,7160,7160,7160,7160,1385
20240703,162700,897633240,7160,7160,7160,7160,0
20240703,162600,897633240,7160,7160,7160,7160,0
20240703,162500,897633240,7160,7160,7160,7160,0
20240703,162400,897633240,7160,7160,7160,7160,0
20240703,162300,897633240,7160,7160,7160,7160,0
20240703,162200,897633240,7160,7160,7160,7160,0
20240703,162100,897633240,7160,7160,7160,7160,0
20240703,162000,897633240,7160,7160,7160,7160,0
20240703,161900,897633240,7160,7160,7160,7160,0
20240703,161800,897633240,7160,7160,7160,7160,0
20240703,161700,897633240,7160,7160,7160,7160,0
20240703,161600,897633240,7160,7160,7160,7160,0
20240703,161500,897633240,7160,7160,7160,7160,0
20240703,161400,897633240,7160,7160,7160,7160,0
20240703,161300,897633240,7160,7160,7160,7160,0
20240703,161200,897633240,7160,7160,7160,7160,0
20240703,161100,897633240,7160,7160,7160,7160,0
20240703,161000,897633240,7160,7160,7160,7160,0
20240703,160900,897633240,7160,7160,7160,7160,0
20240703,160800,897633240,7160,7160,7160,7160,0
20240703,160700,897633240,7160,7160,7160,7160,0
20240703,160600,897633240,7160,7160,7160,7160,0
20240703,160500,897633240,7160,7160,7160,7160,0
20240703,160400,897633240,7160,7160,7160,7160,0
20240703,160300,897633240,7160,7160,7160,7160,0
20240703,160200,897633240,7160,7160,7160,7160,0
20240703,160100,897633240,7160,7160,7160,7160,0
20240703,160000,897633240,7160,7160,7160,7160,0
20240703,155900,897633240,7160,7160,7160,7160,0
20240703,155800,897633240,7160,7160,7160,7160,1385
20240703,155700,897633240,7160,7160,7160,7160,0
20240703,155600,897633240,7160,7160,7160,7160,0
20240703,155500,897633240,7160,7160,7160,7160,0
20240703,155400,897633240,7160,7160,7160,7160,0
20240703,155300,897633240,7160,7160,7160,7160,0
20240703,155200,897633240,7160,7160,7160,7160,0
20240703,155100,897633240,7160,7160,7160,7160,0
20240703,155000,897633240,7160,7160,7160,7160,0
20240703,154900,897633240,7160,7160,7160,7160,0
20240703,154800,897633240,7160,7160,7160,7160,0
20240703,154700,897633240,7160,7160,7160,7160,0
20240703,154600,897633240,7160,7160,7160,7160,0
20240703,154500,897633240,7160,7160,7160,7160,0
20240703,154400,897633240,7160,7160,7160,7160,0
20240703,154300,897633240,7160,7160,7160,7160,0
20240703,154200,897633240,7160,7160,7160,7160,0
20240703,154100,897633240,7160,7160,7160,7160,0
20240703,154000,897633240,7160,7160,7160,7160,0
20240703,153900,897633240,7160,7160,7160,7160,0
20240703,153800,897633240,7160,7160,7160,7160,0
20240703,153700,897633240,7160,7160,7160,7160,0
20240703,153600,897633240,7160,7160,7160,7160,0
20240703,153500,897633240,7160,7160,7160,7160,0
20240703,153400,897633240,7160,7160,7160,7160,0
20240703,153300,897633240,7160,7160,7160,7160,0
20240703,153200,897633240,7160,7160,7160,7160,0
20240703,153100,897633240,7160,7160,7160,7160,0
20240703,153000,897633240,7160,7160,7160,7160,1385
20240703,152900,887716640,7160,7160,7160,7160,0
20240703,152800,887716640,7160,7160,7160,7160,0
20240703,152700,887716640,7160,7160,7160,7160,0
20240703,152600,887716640,7160,7160,7160,7160,0
20240703,152500,887716640,7160,7160,7160,7160,0
20240703,152400,887716640,7160,7160,7160,7160,0
20240703,152300,887716640,7160,7160,7160,7160,0
20240703,152200,887716640,7160,7160,7160,7160,0
20240703,152100,887716640,7160,7160,7160,7160,0
20240703,152000,887716640,7160,7160,7160,7160,0
20240703,151900,887716640,7160,7150,7160,7140,162
20240703,151800,886557800,7150,7160,7160,7150,431
20240703,151700,883475780,7170,7220,7220,7170,238
20240703,151600,881768670,7230,7190,7230,7190,297
20240703,151500,879625900,7170,7230,7230,7170,160
20240703,151400,878478030,7210,7200,7210,7200,210
20240703,151300,876964000,7200,7240,7240,7200,389
20240703,151200,874162000,7240,7240,7240,7230,352
20240703,151100,871617010,7200,7170,7200,7170,815
20240703,151000,865764380,7160,7160,7160,7160,82
20240703,150900,865177260,7170,7150,7170,7150,88
20240703,150800,864548000,7170,7150,7170,7150,325
20240703,150700,862218250,7150,7150,7150,7150,3
20240703,150600,862196800,7140,7150,7150,7140,15
20240703,150500,862089660,7150,7160,7160,7150,40
20240703,150400,861803270,7150,7150,7150,7150,278
20240703,150300,859815570,7150,7180,7180,7150,4
20240703,150200,859786940,7150,7150,7150,7150,280
20240703,150100,857784940,7150,7150,7150,7150,200
20240703,150000,856354940,7150,7150,7150,7150,401
20240703,145900,853487790,7150,7150,7150,7150,651
20240703,145800,848833140,7140,7140,7140,7140,243
20240703,145700,847098120,7140,7140,7140,7140,0
20240703,145600,847098120,7140,7140,7140,7140,505
20240703,145500,843492420,7140,7140,7150,7140,306
20240703,145400,841307570,7140,7130,7140,7130,95
20240703,145300,840629920,7140,7140,7140,7140,4
20240703,145200,840601360,7150,7150,7150,7150,193
20240703,145100,839221410,7160,7160,7160,7160,0
20240703,145000,839221410,7160,7170,7170,7160,81
20240703,144900,838641440,7170,7170,7170,7170,586
20240703,144800,834439820,7170,7170,7180,7170,1248
20240703,144700,825491480,7180,7180,7180,7180,11
20240703,144600,825412500,7180,7190,7190,7180,89
20240703,144500,824773310,7250,7250,7250,7250,434
20240703,144400,821626810,7250,7160,7250,7160,1052
20240703,144300,814038540,7160,7150,7160,7150,24
20240703,144200,813866840,7150,7150,7150,7150,305
20240703,144100,811686090,7140,7140,7140,7140,0
20240703,144000,811686090,7140,7140,7140,7140,126
20240703,143900,810786450,7130,7130,7130,7130,0
20240703,143800,810786450,7130,7130,7130,7130,165
20240703,143700,809610000,7130,7130,7130,7130,280
20240703,143600,807613600,7130,7130,7130,7130,240
20240703,143500,805902400,7130,7140,7140,7130,17
20240703,143400,805781040,7130,7130,7130,7130,0
20240703,143300,805781040,7130,7130,7130,7130,0
20240703,143200,805781040,7130,7140,7140,7130,24
20240703,143100,805609910,7130,7130,7130,7130,14
20240703,143000,805510090,7130,7120,7130,7120,186
20240703,142900,804184880,7120,7120,7120,7120,0
20240703,142800,804184880,7120,7120,7120,7120,6
20240703,142700,804142160,7120,7120,7120,7120,0
20240703,142600,804142160,7120,7120,7120,7120,0
20240703,142500,804142160,7120,7130,7130,7120,83
20240703,142400,803551070,7130,7130,7130,7130,0
20240703,142300,803551070,7130,7130,7130,7130,35
20240703,142200,803301520,7140,7140,7140,7140,0
20240703,142100,803301520,7140,7140,7140,7140,10
20240703,142000,803230120,7140,7140,7140,7140,0
20240703,141900,803230120,7140,7140,7140,7140,35
20240703,141800,802980220,7120,7120,7120,7120,2
20240703,141700,802965980,7130,7130,7130,7130,325
20240703,141600,800648730,7140,7140,7140,7140,101
20240703,141500,799927590,7130,7120,7130,7120,264
20240703,141400,798045320,7120,7120,7120,7120,102
20240703,141300,797319080,7120,7120,7120,7120,0
20240703,141200,797319080,7120,7120,7120,7120,16
20240703,141100,797205160,7130,7130,7130,7130,21
20240703,141000,797055430,7100,7100,7100,7100,0
20240703,140900,797055430,7100,7100,7100,7100,666
20240703,140800,792326830,7100,7100,7100,7100,348
20240703,140700,789856030,7090,7090,7090,7090,84
20240703,140600,789260470,7090,7090,7090,7090,734
20240703,140500,784056410,7090,7090,7090,7090,5
20240703,140400,784020960,7090,7090,7090,7090,0
20240703,140300,784020960,7090,7090,7090,7090,5
20240703,140200,783985510,7090,7090,7090,7090,0
20240703,140100,783985510,7090,7090,7090,7090,2
20240703,140000,783971330,7100,7100,7100,7100,100
20240703,135900,783261330,7100,7100,7100,7100,0
20240703,135800,783261330,7100,7100,7100,7100,0
20240703,135700,783261330,7100,7090,7100,7090,126
20240703,135600,782366940,7100,7100,7100,7100,0
20240703,135500,782366940,7100,7100,7100,7100,93
20240703,135400,781706640,7100,7100,7100,7100,100
20240703,135300,780996640,7100,7130,7130,7100,20
20240703,135200,780854610,7130,7090,7130,7090,160
20240703,135100,779719810,7080,7080,7080,7080,20
20240703,135000,779578210,7080,7110,7120,7080,177
20240703,134900,778320990,7110,7110,7110,7110,12
20240703,134800,778235670,7110,7130,7130,7110,153
20240703,134700,777147820,7110,7120,7120,7110,17
20240703,134600,777026840,7110,7110,7110,7110,68
20240703,134500,776543360,7090,7090,7090,7090,0
20240703,134400,776543360,7090,7090,7090,7090,2
20240703,134300,776529180,7060,7060,7060,7060,0
20240703,134200,776529180,7060,7060,7060,7060,0
20240703,134100,776529180,7060,7060,7060,7060,0
20240703,134000,776529180,7060,7060,7060,7060,0
20240703,133900,776529180,7060,7060,7060,7060,1
20240703,133800,776522120,7060,7060,7060,7060,73
20240703,133700,776006740,7060,7060,7060,7060,0
20240703,133600,776006740,7060,7070,7070,7060,100
20240703,133500,775300540,7060,7060,7060,7060,200
20240703,133400,773888540,7030,7110,7110,7030,3624
20240703,133300,748236000,7110,7120,7120,7110,3
20240703,133200,748214650,7100,7130,7130,7100,77
20240703,133100,747667920,7130,7130,7130,7130,0
20240703,133000,747667920,7130,7130,7130,7130,0
20240703,132900,747667920,7130,7140,7140,7130,21
20240703,132800,747518170,7140,7140,7140,7140,1
20240703,132700,747511030,7130,7130,7130,7130,2
20240703,132600,747496770,7130,7130,7130,7130,0
20240703,132500,747496770,7130,7130,7130,7130,19
20240703,132400,747361300,7100,7100,7100,7100,169
20240703,132300,746161400,7090,7090,7090,7090,3
20240703,132200,746140130,7100,7100,7100,7080,923
20240703,132100,739586850,7100,7100,7100,7100,0
20240703,132000,739586850,7100,7100,7100,7100,0
20240703,131900,739586850,7100,7100,7100,7100,2
20240703,131800,739572650,7100,7100,7100,7100,0
20240703,131700,739572650,7100,7100,7100,7100,0
20240703,131600,739572650,7100,7100,7100,7100,0
20240703,131500,739572650,7100,7100,7100,7100,71
20240703,131400,739068550,7110,7110,7110,7110,0
20240703,131300,739068550,7110,7110,7110,7110,41
20240703,131200,738777040,7110,7110,7110,7110,0
20240703,131100,738777040,7110,7130,7130,7110,900
20240703,131000,732377240,7130,7130,7130,7130,20
20240703,130900,732234640,7130,7130,7130,7130,2
20240703,130800,732220380,7130,7130,7130,7130,292
20240703,130700,730138420,7160,7130,7160,7130,645
20240703,130600,725522330,7130,7130,7130,7130,1
20240703,130500,725515200,7150,7140,7150,7140,69
20240703,130400,725022530,7140,7140,7140,7140,20
20240703,130300,724879730,7130,7130,7130,7130,1
20240703,130200,724872600,7130,7130,7130,7130,3
20240703,130100,724851210,7140,7140,7140,7140,64
20240703,130000,724394250,7140,7140,7140,7140,5
20240703,125900,724358550,7140,7150,7150,7140,19
20240703,125800,724222850,7150,7150,7150,7150,26
20240703,125700,724036950,7160,7160,7160,7160,0
20240703,125600,724036950,7160,7160,7160,7160,0
20240703,125500,724036950,7160,7160,7160,7160,0
20240703,125400,724036950,7160,7130,7160,7130,35
20240703,125300,723787340,7140,7150,7150,7140,88
20240703,125200,723158700,7150,7160,7160,7150,21
20240703,125100,723008510,7150,7150,7150,7150,92
20240703,125000,722350710,7140,7140,7140,7140,1000
20240703,124900,715210710,7140,7140,7140,7140,0
20240703,124800,715210710,7140,7140,7140,7140,0
20240703,124700,715210710,7140,7140,7140,7140,0
20240703,124600,715210710,7140,7140,7140,7140,0
20240703,124500,715210710,7140,7140,7140,7130,150
20240703,124400,714140660,7140,7140,7140,7140,20
20240703,124300,713997860,7140,7140,7140,7140,19
20240703,124200,713862200,7130,7130,7130,7120,389
20240703,124100,711088950,7110,7120,7120,7110,34
20240703,124000,710847200,7100,7090,7100,7090,274
20240703,123900,708901810,7060,7060,7060,7060,0
20240703,123800,708901810,7060,7070,7070,7060,58
20240703,123700,708492320,7060,7060,7060,7060,7
20240703,123600,708442900,7060,7060,7060,7060,73
20240703,123500,707927520,7060,7060,7060,7060,2
20240703,123400,707913400,7050,7070,7070,7050,64
20240703,123300,707461380,7070,7070,7080,7070,15
20240703,123200,707355320,7070,7070,7070,7070,1
20240703,123100,707348250,7070,7070,7070,7070,9
20240703,123000,707284620,7050,7090,7090,7050,398
20240703,122900,704477740,7070,7070,7070,7070,1
20240703,122800,704470670,7010,7020,7020,7010,15
20240703,122700,704365510,7010,7010,7010,7010,25
20240703,122600,704190260,7010,7010,7010,7010,14
20240703,122500,704092120,7010,7020,7030,7010,480
20240703,122400,700722150,7030,7030,7030,7030,68
20240703,122300,700244110,7050,7060,7060,7050,94
20240703,122200,699581280,7070,7080,7080,7070,562
20240703,122100,695607930,7090,7110,7110,7090,592
20240703,122000,691408420,7110,7120,7120,7110,50
20240703,121900,691052670,7110,7150,7150,7110,1012
20240703,121800,683825450,7160,7170,7170,7160,374
20240703,121700,681144240,7170,7170,7170,7170,6
20240703,121600,681101220,7170,7170,7170,7170,1
20240703,121500,681094050,7160,7160,7160,7160,0
20240703,121400,681094050,7160,7160,7160,7160,0
20240703,121300,681094050,7160,7160,7160,7160,11
20240703,121200,681015290,7150,7150,7150,7150,0
20240703,121100,681015290,7150,7150,7150,7150,0
20240703,121000,681015290,7150,7150,7170,7150,131
20240703,120900,680077360,7150,7150,7150,7150,3
20240703,120800,680055910,7170,7160,7170,7160,56
20240703,120700,679654700,7160,7160,7160,7160,0
20240703,120600,679654700,7160,7160,7160,7160,109
20240703,120500,678874260,7150,7160,7160,7150,186
20240703,120400,677542800,7170,7170,7170,7170,2
20240703,120300,677528460,7170,7170,7170,7170,1
20240703,120200,677521290,7160,7170,7170,7150,1237
20240703,120100,668663290,7170,7170,7170,7170,6
20240703,120000,668620270,7160,7160,7160,7160,19
20240703,115900,668484230,7190,7190,7190,7190,0
20240703,115800,668484230,7190,7190,7190,7190,301
20240703,115700,666320040,7200,7200,7200,7200,16
20240703,115600,666204840,7190,7190,7190,7190,0
20240703,115500,666204840,7190,7180,7190,7180,214
20240703,115400,664666280,7200,7180,7200,7170,1873
20240703,115300,651207030,7180,7200,7200,7180,21
20240703,115200,651056050,7190,7190,7190,7190,17
20240703,115100,650933820,7200,7180,7200,7180,89
20240703,115000,650293130,7170,7160,7170,7160,5
20240703,114900,650257310,7160,7150,7200,7150,334
20240703,114800,647862890,7140,7130,7140,7130,61
20240703,114700,647427940,7130,7120,7130,7120,26
20240703,114600,647242580,7110,7110,7110,7110,1261
20240703,114500,638276870,7100,7100,7100,7100,0
20240703,114400,638276870,7100,7070,7100,7070,625
20240703,114300,633840670,7070,7060,7070,7060,474
20240703,114200,630489510,7050,7050,7050,7050,30
20240703,114100,630278010,7050,7050,7050,7050,2
20240703,114000,630263910,7050,7050,7050,7050,0
20240703,113900,630263910,7050,7070,7070,7050,339
20240703,113800,627871860,7080,7080,7080,7080,101
20240703,113700,627156780,7080,7070,7090,7070,36
20240703,113600,626901740,7060,7060,7060,7060,0
20240703,113500,626901740,7060,7060,7060,7060,18
20240703,113400,626774660,7050,7040,7050,7040,310
20240703,113300,624589940,7020,7030,7030,7020,138
20240703,113200,623621060,7020,7020,7020,7020,0
20240703,113100,623621060,7020,7020,7020,7020,0
20240703,113000,623621060,7020,7020,7020,7020,2
20240703,112900,623607020,7010,7010,7010,7010,785
20240703,112800,618104170,7010,7010,7010,7010,11
20240703,112700,618027060,7010,7010,7010,7010,0
20240703,112600,618027060,7010,7010,7010,7010,6
20240703,112500,617985000,7010,7010,7010,7010,353
20240703,112400,615510470,7020,7030,7030,7020,1098
20240703,112300,607801510,7040,7040,7040,7040,93
20240703,112200,607146790,7030,7000,7030,7000,2
20240703,112100,607132760,7000,7020,7020,7000,572
20240703,112000,603124290,7010,7010,7010,7010,121
20240703,111900,602276080,7010,7010,7010,7010,10
20240703,111800,602205980,7010,7010,7010,7010,0
20240703,111700,602205980,7010,7020,7040,7010,1181
20240703,111600,593902820,7020,7020,7020,7020,0
20240703,111500,593902820,7020,7020,7020,7020,0
20240703,111400,593902820,7020,7030,7030,7020,120
20240703,111300,593060410,7010,7010,7010,7010,319
20240703,111200,590824220,7010,7010,7010,7010,233
20240703,111100,589190890,7010,7010,7010,7010,0
20240703,111000,589190890,7010,7010,7010,7010,69
20240703,110900,588707200,7020,7010,7020,7010,3
20240703,110800,588686160,7030,7020,7030,7020,23
20240703,110700,588524650,7030,7030,7030,7030,20
20240703,110600,588384050,7010,7010,7010,7010,10
20240703,110500,588313950,7000,7030,7030,7000,499
20240703,110400,584814280,7000,7000,7000,7000,0
20240703,110300,584814280,7000,7030,7030,6990,671
20240703,110200,580118180,7030,7030,7030,7030,0
20240703,110100,580118180,7030,7030,7030,7030,0
20240703,110000,580118180,7030,7030,7030,7030,288
20240703,105900,578093540,7000,7000,7000,7000,210
20240703,105800,576623540,7000,7020,7020,7000,603
20240703,105700,572398060,7020,7020,7020,7020,102
20240703,105600,571682020,7030,7030,7030,7030,0
20240703,105500,571682020,7030,7030,7030,7030,110
20240703,105400,570908720,7030,7030,7030,7030,68
20240703,105300,570430680,7020,7020,7020,7020,4
20240703,105200,570402600,7020,7000,7030,7000,485
20240703,105100,567006900,7000,7000,7000,7000,2
20240703,105000,566992900,6990,7000,7010,6980,2305
20240703,104900,550886780,7000,7020,7020,7000,268
20240703,104800,549007320,7030,7030,7030,7030,24
20240703,104700,548838600,7030,7040,7040,7030,24
20240703,104600,548669830,7040,7040,7040,7040,1
20240703,104500,548662790,7050,7070,7070,7050,68
20240703,104400,548182880,7050,7050,7050,7050,0
20240703,104300,548182880,7050,7070,7080,7050,24
20240703,104200,548013030,7080,7080,7080,7080,104
20240703,104100,547276710,7020,7110,7110,7020,2509
20240703,104000,529652670,7110,7090,7110,7090,384
20240703,103900,526927450,7090,7060,7090,7060,263
20240703,103800,525063960,7020,7010,7020,7010,173
20240703,103700,523849600,7010,7010,7010,7010,167
20240703,103600,522678930,7010,7010,7010,7010,83
20240703,103500,522097100,7000,7100,7100,6980,1206
20240703,103400,513638820,7100,7100,7100,7100,0
20240703,103300,513638820,7100,7100,7100,7090,227
20240703,103200,512027390,7100,7140,7140,7100,132
20240703,103100,511090090,7030,7130,7140,7030,1109
20240703,103000,503286470,7070,7070,7070,7070,10
20240703,102900,503215770,7040,7160,7160,7040,1131
20240703,102800,495208240,7150,7150,7150,7150,0
20240703,102700,495208240,7150,7150,7150,7150,15
20240703,102600,495100990,7140,7140,7140,7140,75
20240703,102500,494565490,7140,7140,7140,7140,0
20240703,102400,494565490,7140,7140,7140,7140,0
20240703,102300,494565490,7140,7140,7140,7140,2
20240703,102200,494551210,7200,7200,7200,7200,5
20240703,102100,494515210,7090,7090,7090,7090,2383
20240703,102000,477619740,7080,7080,7080,7080,230
20240703,101900,475991340,7080,7090,7090,7080,553
20240703,101800,472070600,7090,7100,7110,7090,476
20240703,101700,468690890,7090,7110,7110,7090,150
20240703,101600,467626580,7120,7130,7130,7120,222
20240703,101500,466045070,7120,7140,7140,7120,368
20240703,101400,463422510,7170,7170,7170,7170,0
20240703,101300,463422510,7170,7200,7200,7170,521
20240703,101200,459685140,7190,7220,7220,7190,51
20240703,101100,459318080,7220,7250,7250,7220,3021
20240703,101000,437446120,7260,7270,7270,7260,96
20240703,100900,436749140,7270,7270,7270,7270,1
20240703,100800,436741870,7280,7280,7280,7280,1
20240703,100700,436734590,7280,7270,7300,7270,274
20240703,100600,434737500,7260,7260,7260,7260,38
20240703,100500,434461620,7250,7230,7250,7230,395
20240703,100400,431603070,7230,7230,7230,7230,69
20240703,100300,431104200,7230,7220,7240,7220,50
20240703,100200,430742710,7210,7210,7210,7210,58
20240703,100100,430324530,7210,7220,7220,7210,3
20240703,100000,430302890,7210,7210,7210,7200,150
20240703,095900,429221690,7200,7190,7200,7190,303
20240703,095800,427040150,7190,7190,7190,7190,15
20240703,095700,426932300,7170,7160,7170,7160,422
20240703,095600,423906770,7170,7170,7170,7170,0
20240703,095500,423906770,7170,7170,7170,7170,89
20240703,095400,423268640,7170,7180,7180,7170,39
20240703,095300,422988630,7170,7170,7170,7170,4
20240703,095200,422959950,7140,7140,7140,7130,280
20240703,095100,420961050,7180,7180,7180,7180,13
20240703,095000,420867710,7140,7130,7140,7130,4
20240703,094900,420839180,7110,7230,7230,7100,583
20240703,094800,416670340,7230,7230,7230,7230,30
20240703,094700,416453440,7260,7260,7260,7260,0
20240703,094600,416453440,7260,7260,7260,7260,414
20240703,094500,413447800,7260,7280,7280,7260,322
20240703,094400,411105880,7290,7190,7290,7180,1292
20240703,094300,401793670,7190,7090,7190,7090,674
20240703,094200,396954630,7100,7100,7100,7090,85
20240703,094100,396351160,7100,7120,7120,7100,390
20240703,094000,393575460,7120,7130,7130,7120,179
20240703,093900,392300880,7150,7130,7150,7120,223
20240703,093800,390711750,7130,7130,7130,7130,141
20240703,093700,389706420,7120,7120,7120,7120,242
20240703,093600,387983380,7120,7120,7120,7120,3
20240703,093500,387962020,7090,7090,7180,7070,212
20240703,093400,386452020,7090,7080,7090,7040,1383
20240703,093300,376663680,7080,7100,7100,7080,485
20240703,093200,373224800,7090,7090,7090,7090,100
20240703,093100,372515800,7090,7080,7170,7080,1221
20240703,093000,363861260,7080,7020,7080,7020,2226
20240703,092900,348141380,7020,7150,7150,7000,3635
20240703,092800,322395550,7150,7180,7180,7150,2870
20240703,092700,301866490,7170,7180,7180,7170,483
20240703,092600,298401650,7180,7200,7200,7180,23
20240703,092500,298236210,7180,7180,7180,7180,0
20240703,092400,298236210,7180,7180,7190,7180,1238
20240703,092300,289343900,7190,7200,7200,7190,843
20240703,092200,283274310,7200,7200,7210,7200,158
20240703,092100,282136060,7200,7180,7260,7180,169
20240703,092000,280920020,7180,7200,7270,7180,181
20240703,091900,279617130,7180,7200,7200,7180,1453
20240703,091800,269162360,7200,7190,7290,7180,147
20240703,091700,268105190,7180,7290,7330,7160,2811
20240703,091600,247807460,7290,7370,7370,7290,914
20240703,091500,241087200,7370,7410,7430,7360,1253
20240703,091400,231822320,7360,7440,7440,7360,1096
20240703,091300,223693340,7310,7280,7460,7280,2715
20240703,091200,203699030,7270,7240,7270,7240,321
20240703,091100,201369400,7240,7190,7240,7190,567
20240703,091000,197278470,7170,7190,7190,7170,56
20240703,090900,196876040,7190,7140,7190,7140,692
20240703,090800,191901010,7200,7190,7230,7090,4955
20240703,090700,156435710,7170,7090,7180,7090,1302
20240703,090600,147118010,7030,7030,7040,7030,303
20240703,090500,144986520,7070,6970,7070,6960,2176
20240703,090400,129732580,6970,6960,6970,6960,1661
20240703,090300,118163630,6970,6960,6970,6950,1498
20240703,090200,107736280,6930,7080,7080,6900,6629
20240703,090100,61607770,7090,7190,7190,7090,5235
20240703,090000,24082850,7190,7250,7370,7180,3333