stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,200800,3881756310,2655,2655,2655,2655,15203
20240703,200700,3881756310,2655,2655,2655,2655,0
20240703,200600,3881756310,2655,2655,2655,2655,0
20240703,200500,3881756310,2655,2655,2655,2655,0
20240703,200400,3881756310,2655,2655,2655,2655,0
20240703,200300,3881756310,2655,2655,2655,2655,0
20240703,200200,3881756310,2655,2655,2655,2655,0
20240703,200100,3881756310,2655,2655,2655,2655,0
20240703,200000,3881756310,2655,2655,2655,2655,0
20240703,195900,3881756310,2655,2655,2655,2655,0
20240703,195800,3881756310,2655,2655,2655,2655,0
20240703,195700,3881756310,2655,2655,2655,2655,0
20240703,195600,3881756310,2655,2655,2655,2655,0
20240703,195500,3881756310,2655,2655,2655,2655,0
20240703,195400,3881756310,2655,2655,2655,2655,0
20240703,195300,3881756310,2655,2655,2655,2655,0
20240703,195200,3881756310,2655,2655,2655,2655,0
20240703,195100,3881756310,2655,2655,2655,2655,0
20240703,195000,3881756310,2655,2655,2655,2655,0
20240703,194900,3881756310,2655,2655,2655,2655,0
20240703,194800,3881756310,2655,2655,2655,2655,0
20240703,194700,3881756310,2655,2655,2655,2655,0
20240703,194600,3881756310,2655,2655,2655,2655,0
20240703,194500,3881756310,2655,2655,2655,2655,0
20240703,194400,3881756310,2655,2655,2655,2655,0
20240703,194300,3881756310,2655,2655,2655,2655,0
20240703,194200,3881756310,2655,2655,2655,2655,0
20240703,194100,3881756310,2655,2655,2655,2655,0
20240703,194000,3881756310,2655,2655,2655,2655,0
20240703,193900,3881756310,2655,2655,2655,2655,0
20240703,193800,3881756310,2655,2655,2655,2655,15203
20240703,193700,3881756310,2655,2655,2655,2655,0
20240703,193600,3881756310,2655,2655,2655,2655,0
20240703,193500,3881756310,2655,2655,2655,2655,0
20240703,193400,3881756310,2655,2655,2655,2655,0
20240703,193300,3881756310,2655,2655,2655,2655,0
20240703,193200,3881756310,2655,2655,2655,2655,0
20240703,193100,3881756310,2655,2655,2655,2655,0
20240703,193000,3881756310,2655,2655,2655,2655,0
20240703,192900,3881756310,2655,2655,2655,2655,0
20240703,192800,3881756310,2655,2655,2655,2655,0
20240703,192700,3881756310,2655,2655,2655,2655,0
20240703,192600,3881756310,2655,2655,2655,2655,0
20240703,192500,3881756310,2655,2655,2655,2655,0
20240703,192400,3881756310,2655,2655,2655,2655,0
20240703,192300,3881756310,2655,2655,2655,2655,0
20240703,192200,3881756310,2655,2655,2655,2655,0
20240703,192100,3881756310,2655,2655,2655,2655,0
20240703,192000,3881756310,2655,2655,2655,2655,0
20240703,191900,3881756310,2655,2655,2655,2655,0
20240703,191800,3881756310,2655,2655,2655,2655,0
20240703,191700,3881756310,2655,2655,2655,2655,0
20240703,191600,3881756310,2655,2655,2655,2655,0
20240703,191500,3881756310,2655,2655,2655,2655,0
20240703,191400,3881756310,2655,2655,2655,2655,0
20240703,191300,3881756310,2655,2655,2655,2655,0
20240703,191200,3881756310,2655,2655,2655,2655,0
20240703,191100,3881756310,2655,2655,2655,2655,0
20240703,191000,3881756310,2655,2655,2655,2655,0
20240703,190900,3881756310,2655,2655,2655,2655,0
20240703,190800,3881756310,2655,2655,2655,2655,15203
20240703,190700,3881756310,2655,2655,2655,2655,0
20240703,190600,3881756310,2655,2655,2655,2655,0
20240703,190500,3881756310,2655,2655,2655,2655,0
20240703,190400,3881756310,2655,2655,2655,2655,0
20240703,190300,3881756310,2655,2655,2655,2655,0
20240703,190200,3881756310,2655,2655,2655,2655,0
20240703,190100,3881756310,2655,2655,2655,2655,0
20240703,190000,3881756310,2655,2655,2655,2655,0
20240703,185900,3881756310,2655,2655,2655,2655,0
20240703,185800,3881756310,2655,2655,2655,2655,0
20240703,185700,3881756310,2655,2655,2655,2655,0
20240703,185600,3881756310,2655,2655,2655,2655,0
20240703,185500,3881756310,2655,2655,2655,2655,0
20240703,185400,3881756310,2655,2655,2655,2655,0
20240703,185300,3881756310,2655,2655,2655,2655,0
20240703,185200,3881756310,2655,2655,2655,2655,0
20240703,185100,3881756310,2655,2655,2655,2655,0
20240703,185000,3881756310,2655,2655,2655,2655,0
20240703,184900,3881756310,2655,2655,2655,2655,0
20240703,184800,3881756310,2655,2655,2655,2655,0
20240703,184700,3881756310,2655,2655,2655,2655,0
20240703,184600,3881756310,2655,2655,2655,2655,0
20240703,184500,3881756310,2655,2655,2655,2655,0
20240703,184400,3881756310,2655,2655,2655,2655,0
20240703,184300,3881756310,2655,2655,2655,2655,0
20240703,184200,3881756310,2655,2655,2655,2655,0
20240703,184100,3881756310,2655,2655,2655,2655,0
20240703,184000,3881756310,2655,2655,2655,2655,0
20240703,183900,3881756310,2655,2655,2655,2655,0
20240703,183800,3881756310,2655,2655,2655,2655,15203
20240703,183700,3881756310,2655,2655,2655,2655,0
20240703,183600,3881756310,2655,2655,2655,2655,0
20240703,183500,3881756310,2655,2655,2655,2655,0
20240703,183400,3881756310,2655,2655,2655,2655,0
20240703,183300,3881756310,2655,2655,2655,2655,0
20240703,183200,3881756310,2655,2655,2655,2655,0
20240703,183100,3881756310,2655,2655,2655,2655,0
20240703,183000,3881756310,2655,2655,2655,2655,0
20240703,182900,3881756310,2655,2655,2655,2655,0
20240703,182800,3881756310,2655,2655,2655,2655,0
20240703,182700,3881756310,2655,2655,2655,2655,0
20240703,182600,3881756310,2655,2655,2655,2655,0
20240703,182500,3881756310,2655,2655,2655,2655,0
20240703,182400,3881756310,2655,2655,2655,2655,0
20240703,182300,3881756310,2655,2655,2655,2655,0
20240703,182200,3881756310,2655,2655,2655,2655,0
20240703,182100,3881756310,2655,2655,2655,2655,0
20240703,182000,3881756310,2655,2655,2655,2655,0
20240703,181900,3881756310,2655,2655,2655,2655,0
20240703,181800,3881756310,2655,2655,2655,2655,0
20240703,181700,3881756310,2655,2655,2655,2655,0
20240703,181600,3881756310,2655,2655,2655,2655,0
20240703,181500,3881756310,2655,2655,2655,2655,0
20240703,181400,3881756310,2655,2655,2655,2655,0
20240703,181300,3881756310,2655,2655,2655,2655,0
20240703,181200,3881756310,2655,2655,2655,2655,0
20240703,181100,3881756310,2655,2655,2655,2655,0
20240703,181000,3881756310,2655,2655,2655,2655,0
20240703,180900,3881756310,2655,2655,2655,2655,0
20240703,180800,3881756310,2655,2655,2655,2655,15203
20240703,180700,3881756310,2655,2655,2655,2655,0
20240703,180600,3881756310,2655,2655,2655,2655,0
20240703,180500,3881756310,2655,2655,2655,2655,0
20240703,180400,3881756310,2655,2655,2655,2655,0
20240703,180300,3881756310,2655,2655,2655,2655,0
20240703,180200,3881756310,2655,2655,2655,2655,0
20240703,180100,3881756310,2655,2655,2655,2655,0
20240703,180000,3881756310,2655,2655,2655,2655,0
20240703,175900,3881756310,2655,2655,2655,2655,0
20240703,175800,3881756310,2655,2655,2655,2655,0
20240703,175700,3881756310,2655,2655,2655,2655,0
20240703,175600,3881756310,2655,2655,2655,2655,0
20240703,175500,3881756310,2655,2655,2655,2655,0
20240703,175400,3881756310,2655,2655,2655,2655,0
20240703,175300,3881756310,2655,2655,2655,2655,0
20240703,175200,3881756310,2655,2655,2655,2655,0
20240703,175100,3881756310,2655,2655,2655,2655,0
20240703,175000,3881756310,2655,2655,2655,2655,0
20240703,174900,3881756310,2655,2655,2655,2655,0
20240703,174800,3881756310,2655,2655,2655,2655,0
20240703,174700,3881756310,2655,2655,2655,2655,0
20240703,174600,3881756310,2655,2655,2655,2655,0
20240703,174500,3881756310,2655,2655,2655,2655,0
20240703,174400,3881756310,2655,2655,2655,2655,0
20240703,174300,3881756310,2655,2655,2655,2655,0
20240703,174200,3881756310,2655,2655,2655,2655,0
20240703,174100,3881756310,2655,2655,2655,2655,0
20240703,174000,3881756310,2655,2655,2655,2655,0
20240703,173900,3881756310,2655,2655,2655,2655,0
20240703,173800,3881756310,2655,2655,2655,2655,15203
20240703,173700,3881756310,2655,2655,2655,2655,0
20240703,173600,3881756310,2655,2655,2655,2655,0
20240703,173500,3881756310,2655,2655,2655,2655,0
20240703,173400,3881756310,2655,2655,2655,2655,0
20240703,173300,3881756310,2655,2655,2655,2655,0
20240703,173200,3881756310,2655,2655,2655,2655,0
20240703,173100,3881756310,2655,2655,2655,2655,0
20240703,173000,3881756310,2655,2655,2655,2655,0
20240703,172900,3881756310,2655,2655,2655,2655,0
20240703,172800,3881756310,2655,2655,2655,2655,0
20240703,172700,3881756310,2655,2655,2655,2655,0
20240703,172600,3881756310,2655,2655,2655,2655,0
20240703,172500,3881756310,2655,2655,2655,2655,0
20240703,172400,3881756310,2655,2655,2655,2655,0
20240703,172300,3881756310,2655,2655,2655,2655,0
20240703,172200,3881756310,2655,2655,2655,2655,0
20240703,172100,3881756310,2655,2655,2655,2655,0
20240703,172000,3881756310,2655,2655,2655,2655,0
20240703,171900,3881756310,2655,2655,2655,2655,0
20240703,171800,3881756310,2655,2655,2655,2655,0
20240703,171700,3881756310,2655,2655,2655,2655,0
20240703,171600,3881756310,2655,2655,2655,2655,0
20240703,171500,3881756310,2655,2655,2655,2655,0
20240703,171400,3881756310,2655,2655,2655,2655,0
20240703,171300,3881756310,2655,2655,2655,2655,0
20240703,171200,3881756310,2655,2655,2655,2655,0
20240703,171100,3881756310,2655,2655,2655,2655,0
20240703,171000,3881756310,2655,2655,2655,2655,0
20240703,170900,3881756310,2655,2655,2655,2655,0
20240703,170800,3881756310,2655,2655,2655,2655,15203
20240703,170700,3881756310,2655,2655,2655,2655,0
20240703,170600,3881756310,2655,2655,2655,2655,0
20240703,170500,3881756310,2655,2655,2655,2655,0
20240703,170400,3881756310,2655,2655,2655,2655,0
20240703,170300,3881756310,2655,2655,2655,2655,0
20240703,170200,3881756310,2655,2655,2655,2655,0
20240703,170100,3881756310,2655,2655,2655,2655,0
20240703,170000,3881756310,2655,2655,2655,2655,0
20240703,165900,3881756310,2655,2655,2655,2655,0
20240703,165800,3881756310,2655,2655,2655,2655,0
20240703,165700,3881756310,2655,2655,2655,2655,0
20240703,165600,3881756310,2655,2655,2655,2655,0
20240703,165500,3881756310,2655,2655,2655,2655,0
20240703,165400,3881756310,2655,2655,2655,2655,0
20240703,165300,3881756310,2655,2655,2655,2655,0
20240703,165200,3881756310,2655,2655,2655,2655,0
20240703,165100,3881756310,2655,2655,2655,2655,0
20240703,165000,3881756310,2655,2655,2655,2655,0
20240703,164900,3881756310,2655,2655,2655,2655,0
20240703,164800,3881756310,2655,2655,2655,2655,0
20240703,164700,3881756310,2655,2655,2655,2655,0
20240703,164600,3881756310,2655,2655,2655,2655,0
20240703,164500,3881756310,2655,2655,2655,2655,0
20240703,164400,3881756310,2655,2655,2655,2655,0
20240703,164300,3881756310,2655,2655,2655,2655,0
20240703,164200,3881756310,2655,2655,2655,2655,0
20240703,164100,3881756310,2655,2655,2655,2655,0
20240703,164000,3881756310,2655,2655,2655,2655,0
20240703,163900,3881756310,2655,2655,2655,2655,0
20240703,163800,3881756310,2655,2655,2655,2655,15203
20240703,163700,3881756310,2655,2655,2655,2655,0
20240703,163600,3881756310,2655,2655,2655,2655,0
20240703,163500,3881756310,2655,2655,2655,2655,0
20240703,163400,3881756310,2655,2655,2655,2655,0
20240703,163300,3881756310,2655,2655,2655,2655,0
20240703,163200,3881756310,2655,2655,2655,2655,0
20240703,163100,3881756310,2655,2655,2655,2655,0
20240703,163000,3881756310,2655,2655,2655,2655,0
20240703,162900,3881756310,2655,2655,2655,2655,0
20240703,162800,3881756310,2655,2655,2655,2655,0
20240703,162700,3881756310,2655,2655,2655,2655,0
20240703,162600,3881756310,2655,2655,2655,2655,0
20240703,162500,3881756310,2655,2655,2655,2655,0
20240703,162400,3881756310,2655,2655,2655,2655,0
20240703,162300,3881756310,2655,2655,2655,2655,0
20240703,162200,3881756310,2655,2655,2655,2655,0
20240703,162100,3881756310,2655,2655,2655,2655,0
20240703,162000,3881756310,2655,2655,2655,2655,0
20240703,161900,3881756310,2655,2655,2655,2655,0
20240703,161800,3881756310,2655,2655,2655,2655,0
20240703,161700,3881756310,2655,2655,2655,2655,0
20240703,161600,3881756310,2655,2655,2655,2655,0
20240703,161500,3881756310,2655,2655,2655,2655,0
20240703,161400,3881756310,2655,2655,2655,2655,0
20240703,161300,3881756310,2655,2655,2655,2655,0
20240703,161200,3881756310,2655,2655,2655,2655,0
20240703,161100,3881756310,2655,2655,2655,2655,0
20240703,161000,3881756310,2655,2655,2655,2655,0
20240703,160900,3881756310,2655,2655,2655,2655,0
20240703,160800,3881756310,2655,2655,2655,2655,15203
20240703,160700,3881756310,2655,2655,2655,2655,0
20240703,160600,3881756310,2655,2655,2655,2655,0
20240703,160500,3881756310,2655,2655,2655,2655,0
20240703,160400,3881756310,2655,2655,2655,2655,0
20240703,160300,3881756310,2655,2655,2655,2655,0
20240703,160200,3881756310,2655,2655,2655,2655,0
20240703,160100,3881756310,2655,2655,2655,2655,0
20240703,160000,3881756310,2655,2655,2655,2655,0
20240703,155900,3881756310,2655,2655,2655,2655,0
20240703,155800,3881756310,2655,2655,2655,2655,0
20240703,155700,3881756310,2655,2655,2655,2655,0
20240703,155600,3881756310,2655,2655,2655,2655,0
20240703,155500,3881756310,2655,2655,2655,2655,0
20240703,155400,3881756310,2655,2655,2655,2655,0
20240703,155300,3881756310,2655,2655,2655,2655,0
20240703,155200,3881756310,2655,2655,2655,2655,0
20240703,155100,3881756310,2655,2655,2655,2655,0
20240703,155000,3881756310,2655,2655,2655,2655,0
20240703,154900,3881756310,2655,2655,2655,2655,0
20240703,154800,3881756310,2655,2655,2655,2655,0
20240703,154700,3881756310,2655,2655,2655,2655,0
20240703,154600,3881756310,2655,2655,2655,2655,0
20240703,154500,3881756310,2655,2655,2655,2655,0
20240703,154400,3881756310,2655,2655,2655,2655,0
20240703,154300,3881756310,2655,2655,2655,2655,0
20240703,154200,3881756310,2655,2655,2655,2655,0
20240703,154100,3881756310,2655,2655,2655,2655,0
20240703,154000,3881756310,2655,2655,2655,2655,0
20240703,153900,3881756310,2655,2655,2655,2655,0
20240703,153800,3881756310,2655,2655,2655,2655,15203
20240703,153700,3881756310,2655,2655,2655,2655,0
20240703,153600,3881756310,2655,2655,2655,2655,0
20240703,153500,3881756310,2655,2655,2655,2655,0
20240703,153400,3881756310,2655,2655,2655,2655,0
20240703,153300,3881756310,2655,2655,2655,2655,0
20240703,153200,3881756310,2655,2655,2655,2655,0
20240703,153100,3881756310,2655,2655,2655,2655,0
20240703,153000,3881756310,2655,2655,2655,2655,15203
20240703,152900,3841392345,2660,2660,2660,2660,0
20240703,152800,3841392345,2660,2660,2660,2660,0
20240703,152700,3841392345,2660,2660,2660,2660,0
20240703,152600,3841392345,2660,2660,2660,2660,0
20240703,152500,3841392345,2660,2660,2660,2660,0
20240703,152400,3841392345,2660,2660,2660,2660,0
20240703,152300,3841392345,2660,2660,2660,2660,0
20240703,152200,3841392345,2660,2660,2660,2660,0
20240703,152100,3841392345,2660,2660,2660,2660,0
20240703,152000,3841392345,2660,2660,2660,2660,0
20240703,151900,3841392345,2660,2655,2660,2655,2226
20240703,151800,3835480580,2655,2650,2655,2650,4494
20240703,151700,3823549410,2655,2650,2660,2650,5878
20240703,151600,3807946010,2655,2650,2660,2650,2644
20240703,151500,3800930845,2650,2655,2660,2650,1668
20240703,151400,3796503965,2660,2650,2660,2650,7101
20240703,151300,3777625400,2650,2655,2660,2650,25589
20240703,151200,3709686230,2660,2655,2660,2655,1630
20240703,151100,3705358495,2660,2660,2660,2655,4164
20240703,151000,3694283660,2655,2660,2660,2655,1315
20240703,150900,3690790260,2660,2650,2660,2650,5800
20240703,150800,3675392290,2655,2660,2660,2650,10322
20240703,150700,3648037750,2655,2655,2660,2655,3226
20240703,150600,3639472710,2655,2655,2655,2650,1774
20240703,150500,3634762750,2655,2655,2660,2655,12606
20240703,150400,3601293810,2655,2655,2655,2650,142
20240703,150300,3600916810,2655,2660,2660,2650,2048
20240703,150200,3595482830,2660,2655,2660,2655,1820
20240703,150100,3590650705,2660,2660,2660,2655,364
20240703,150000,3589682985,2660,2655,2660,2655,2611
20240703,145900,3582741185,2655,2650,2660,2650,71
20240703,145800,3582552405,2665,2655,2665,2650,11548
20240703,145700,3551805865,2650,2650,2655,2650,3306
20240703,145600,3543043555,2655,2650,2655,2650,1213
20240703,145500,3539826980,2650,2650,2655,2650,2051
20240703,145400,3534390250,2655,2660,2660,2655,1753
20240703,145300,3529733795,2655,2650,2655,2650,9040
20240703,145200,3505732770,2650,2660,2660,2650,4180
20240703,145100,3494634135,2655,2660,2665,2655,6730
20240703,145000,3476732355,2660,2655,2660,2650,27
20240703,144900,3476660585,2650,2655,2660,2650,10700
20240703,144800,3448277025,2655,2655,2655,2655,689
20240703,144700,3446447730,2660,2660,2660,2655,131
20240703,144600,3446099300,2655,2655,2660,2655,812
20240703,144500,3443943425,2655,2660,2660,2655,729
20240703,144400,3442007825,2660,2655,2660,2655,906
20240703,144300,3439601310,2655,2655,2655,2655,1132
20240703,144200,3436595850,2655,2660,2660,2655,1349
20240703,144100,3433011625,2655,2660,2660,2655,11575
20240703,144000,3402272165,2665,2650,2665,2650,1512
20240703,143900,3398251520,2655,2650,2655,2650,700
20240703,143800,3396396510,2650,2650,2655,2650,606
20240703,143700,3394790595,2645,2665,2670,2640,51207
20240703,143600,3259242765,2670,2670,2675,2650,30808
20240703,143500,3177386715,2670,2665,2670,2665,1056
20240703,143400,3174568115,2665,2665,2670,2665,1444
20240703,143300,3170716935,2670,2665,2670,2665,1781
20240703,143200,3165966640,2665,2665,2665,2660,1539
20240703,143100,3161868970,2665,2660,2665,2655,1831
20240703,143000,3156997170,2660,2665,2665,2655,3016
20240703,142900,3148969515,2660,2670,2675,2650,66094
20240703,142800,2973419875,2670,2695,2695,2650,119405
20240703,142700,2654985010,2690,2695,2695,2690,893
20240703,142600,2652582755,2695,2695,2695,2690,22
20240703,142500,2652523470,2695,2695,2695,2690,2989
20240703,142400,2644468120,2695,2695,2695,2695,1191
20240703,142300,2641258375,2695,2700,2700,2695,25095
20240703,142200,2573505355,2700,2705,2705,2700,10
20240703,142100,2573478310,2700,2700,2700,2700,710
20240703,142000,2571561310,2700,2700,2700,2700,789
20240703,141900,2569431010,2700,2710,2710,2700,270
20240703,141800,2568701895,2700,2705,2710,2700,2409
20240703,141700,2562184145,2700,2710,2710,2700,425
20240703,141600,2561034520,2705,2700,2705,2700,2807
20240703,141500,2553446585,2700,2700,2705,2700,1007
20240703,141400,2550722685,2700,2700,2700,2700,4362
20240703,141300,2538945285,2700,2700,2700,2700,694
20240703,141200,2537071485,2705,2700,2705,2700,1849
20240703,141100,2532072980,2700,2700,2705,2700,2178
20240703,141000,2526192010,2700,2700,2705,2700,18
20240703,140900,2526143360,2700,2700,2700,2700,695
20240703,140800,2524266860,2705,2700,2705,2700,6
20240703,140700,2524250640,2700,2700,2700,2700,1693
20240703,140600,2519679540,2705,2700,2705,2700,1527
20240703,140500,2515556500,2700,2700,2705,2700,10
20240703,140400,2515529495,2700,2700,2700,2700,2188
20240703,140300,2509621895,2700,2705,2705,2700,14
20240703,140200,2509584075,2700,2700,2700,2700,701
20240703,140100,2507691375,2700,2700,2700,2700,366
20240703,140000,2506703175,2700,2710,2715,2700,2332
20240703,135900,2500386710,2705,2705,2705,2705,858
20240703,135800,2498065820,2705,2705,2705,2705,1124
20240703,135700,2495025400,2705,2705,2710,2705,829
20240703,135600,2492782950,2710,2705,2710,2705,501
20240703,135500,2491426670,2705,2700,2705,2700,1793
20240703,135400,2486580070,2700,2700,2705,2700,112
20240703,135300,2486277170,2700,2700,2705,2700,805
20240703,135200,2484103120,2705,2700,2705,2700,821
20240703,135100,2481886010,2705,2700,2705,2700,1010
20240703,135000,2479154010,2700,2705,2705,2700,832
20240703,134900,2476906895,2700,2700,2700,2700,757
20240703,134800,2474862995,2700,2700,2700,2700,4544
20240703,134700,2462594195,2700,2700,2700,2700,8
20240703,134600,2462572595,2705,2705,2705,2700,827
20240703,134500,2460339000,2705,2700,2705,2700,1036
20240703,134400,2457540095,2700,2700,2705,2700,44
20240703,134300,2457421260,2700,2700,2700,2700,694
20240703,134200,2455547460,2700,2700,2700,2700,1
20240703,134100,2455544760,2705,2705,2705,2700,202
20240703,134000,2454998355,2705,2705,2705,2700,13
20240703,133900,2454963200,2705,2700,2705,2700,1047
20240703,133800,2452136270,2705,2700,2705,2700,710
20240703,133700,2450219190,2700,2700,2700,2700,7
20240703,133600,2450200290,2700,2700,2700,2700,688
20240703,133500,2448342690,2705,2700,2705,2700,305
20240703,133400,2447517690,2700,2700,2700,2700,694
20240703,133300,2445643890,2700,2705,2705,2700,3092
20240703,133200,2437295440,2700,2700,2700,2700,1495
20240703,133100,2433258940,2700,2700,2705,2700,11936
20240703,133000,2401031625,2700,2700,2710,2700,3383
20240703,132900,2391867400,2700,2705,2705,2700,688
20240703,132800,2390009795,2710,2710,2715,2695,42595
20240703,132700,2275016125,2710,2715,2715,2710,1025
20240703,132600,2272238185,2720,2720,2720,2715,6766
20240703,132500,2253866400,2715,2720,2720,2715,1486
20240703,132400,2249827860,2715,2720,2720,2715,807
20240703,132300,2247636305,2715,2715,2715,2715,306
20240703,132200,2246805515,2715,2720,2720,2715,2102
20240703,132100,2241091510,2720,2715,2720,2715,2245
20240703,132000,2234995155,2715,2715,2715,2715,687
20240703,131900,2233129950,2725,2710,2725,2710,5649
20240703,131800,2217740610,2710,2710,2710,2710,5872
20240703,131700,2201827490,2710,2710,2715,2710,745
20240703,131600,2199808380,2710,2710,2715,2710,8449
20240703,131500,2176901590,2705,2705,2710,2705,894
20240703,131400,2174483315,2710,2705,2710,2705,2391
20240703,131300,2168005660,2705,2705,2710,2705,731
20240703,131200,2166028120,2705,2705,2705,2705,1
20240703,131100,2166025415,2705,2705,2710,2705,896
20240703,131000,2163601225,2710,2700,2710,2700,1536
20240703,130900,2159449870,2705,2705,2705,2705,6305
20240703,130800,2142394845,2700,2705,2705,2700,1723
20240703,130700,2137737745,2700,2700,2700,2700,400
20240703,130600,2136657745,2700,2705,2705,2700,794
20240703,130500,2134513940,2700,2690,2700,2690,9623
20240703,130400,2108532000,2690,2695,2695,2690,2196
20240703,130300,2102618250,2695,2690,2695,2690,834
20240703,130200,2100374055,2690,2695,2695,2690,220
20240703,130100,2099781180,2690,2690,2690,2690,687
20240703,130000,2097933150,2690,2695,2695,2690,2059
20240703,125900,2092384240,2695,2685,2695,2685,697
20240703,125800,2090509295,2695,2685,2695,2685,6
20240703,125700,2090493155,2685,2685,2685,2685,2604
20240703,125600,2083501415,2685,2690,2690,2685,823
20240703,125500,2081291020,2690,2690,2690,2690,7063
20240703,125400,2062291550,2690,2690,2690,2690,748
20240703,125300,2060279430,2690,2685,2690,2685,67
20240703,125200,2060099350,2685,2690,2690,2685,601
20240703,125100,2058482690,2690,2685,2690,2685,5492
20240703,125000,2043710655,2685,2690,2690,2685,915
20240703,124900,2041252770,2685,2685,2685,2685,887
20240703,124800,2038871175,2690,2690,2690,2685,5037
20240703,124700,2025321680,2690,2690,2690,2685,703
20240703,124600,2023434045,2690,2685,2690,2685,6
20240703,124500,2023417930,2685,2685,2690,2685,3705
20240703,124400,2013469945,2690,2690,2690,2685,211
20240703,124300,2012902385,2685,2690,2690,2685,884
20240703,124200,2010527860,2685,2685,2695,2685,704
20240703,124100,2008637510,2695,2690,2695,2690,326
20240703,124000,2007758980,2685,2690,2690,2685,2784
20240703,123900,2000273460,2690,2685,2690,2685,1813
20240703,123800,1995399790,2685,2680,2690,2680,2161
20240703,123700,1989597490,2685,2680,2685,2680,688
20240703,123600,1987753645,2680,2685,2685,2680,208
20240703,123500,1987195200,2680,2680,2680,2680,1187
20240703,123400,1984014040,2680,2680,2680,2680,27
20240703,123300,1983941680,2680,2680,2680,2680,687
20240703,123200,1982100520,2685,2680,2685,2680,680
20240703,123100,1980276260,2680,2685,2685,2680,2034
20240703,123000,1974819080,2680,2680,2685,2680,712
20240703,122900,1972910895,2685,2680,2685,2680,353
20240703,122800,1971964840,2680,2680,2685,2680,719
20240703,122700,1970037795,2680,2680,2680,2680,2
20240703,122600,1970032435,2680,2685,2685,2680,755
20240703,122500,1968008720,2680,2680,2680,2680,322
20240703,122400,1967145760,2680,2685,2685,2680,1214
20240703,122300,1963892235,2680,2680,2680,2680,797
20240703,122200,1961756275,2680,2680,2680,2680,101
20240703,122100,1961485595,2685,2680,2685,2680,997
20240703,122000,1958812135,2680,2680,2680,2680,10
20240703,121900,1958785335,2680,2680,2680,2680,688
20240703,121800,1956941495,2680,2680,2680,2680,9
20240703,121700,1956917375,2680,2680,2680,2680,690
20240703,121600,1955068175,2675,2675,2680,2675,2558
20240703,121500,1948217320,2675,2680,2680,2675,218
20240703,121400,1947633100,2680,2675,2680,2675,705
20240703,121300,1945747160,2680,2680,2685,2675,3511
20240703,121200,1936337725,2680,2680,2680,2680,1192
20240703,121100,1933143165,2685,2680,2685,2680,12530
20240703,121000,1899562740,2680,2685,2685,2680,1434
20240703,120900,1895719420,2685,2685,2685,2680,1234
20240703,120800,1892406155,2685,2685,2685,2685,3461
20240703,120700,1883113370,2685,2685,2685,2685,1128
20240703,120600,1880084690,2685,2685,2685,2685,1105
20240703,120500,1877117765,2690,2685,2690,2685,746
20240703,120400,1875114465,2685,2685,2685,2685,408
20240703,120300,1874018985,2685,2685,2685,2685,687
20240703,120200,1872174390,2685,2680,2685,2680,1224
20240703,120100,1868891385,2685,2680,2685,2680,487
20240703,120000,1867583805,2685,2690,2690,2680,247
20240703,115900,1866920090,2690,2685,2690,2685,638
20240703,115800,1865207055,2680,2685,2690,2680,558
20240703,115700,1863706330,2685,2685,2685,2685,522
20240703,115600,1862304760,2680,2685,2685,2680,1112
20240703,115500,1859322475,2685,2680,2685,2680,937
20240703,115400,1856810065,2685,2680,2685,2680,5251
20240703,115300,1842711605,2685,2685,2685,2680,691
20240703,115200,1840859715,2685,2680,2685,2680,79
20240703,115100,1840647970,2685,2685,2685,2680,2215
20240703,115000,1834711715,2685,2680,2685,2680,29
20240703,114900,1834633930,2685,2680,2690,2680,268
20240703,114800,1833913465,2680,2680,2690,2680,872
20240703,114700,1831575800,2690,2690,2690,2690,515
20240703,114600,1830190450,2690,2680,2690,2680,1085
20240703,114500,1827282195,2690,2680,2690,2680,4
20240703,114400,1827271445,2680,2690,2690,2680,706
20240703,114300,1825379310,2690,2680,2690,2680,4
20240703,114200,1825368560,2690,2680,2690,2680,699
20240703,114100,1823495185,2680,2680,2685,2680,2127
20240703,114000,1817794570,2680,2680,2680,2680,6
20240703,113900,1817778490,2680,2680,2680,2680,719
20240703,113800,1815851570,2680,2680,2680,2680,2
20240703,113700,1815846210,2690,2680,2690,2680,991
20240703,113600,1813190310,2680,2680,2680,2680,7
20240703,113500,1813171550,2680,2685,2685,2680,7838
20240703,113400,1792130955,2690,2690,2690,2685,651
20240703,113300,1790379790,2690,2690,2690,2690,18
20240703,113200,1790331370,2690,2690,2690,2690,694
20240703,113100,1788464510,2700,2685,2700,2685,627
20240703,113000,1786780865,2685,2690,2690,2685,2184
20240703,112900,1780911340,2690,2690,2690,2690,1176
20240703,112800,1777747900,2690,2685,2690,2685,324
20240703,112700,1776876505,2700,2690,2700,2685,2215
20240703,112600,1770902890,2700,2690,2700,2690,4196
20240703,112500,1759595165,2685,2695,2695,2685,1017
20240703,112400,1756862740,2685,2680,2695,2680,1711
20240703,112300,1752267455,2680,2685,2685,2680,5538
20240703,112200,1737424015,2680,2680,2680,2680,2007
20240703,112100,1732045255,2685,2685,2695,2685,140
20240703,112000,1731669345,2685,2690,2695,2680,2080
20240703,111900,1726092400,2685,2685,2685,2675,335
20240703,111800,1725193225,2680,2690,2695,2680,22441
20240703,111700,1665018660,2685,2690,2695,2685,10928
20240703,111600,1635622320,2690,2695,2695,2690,1088
20240703,111500,1632693595,2690,2695,2695,2690,1050
20240703,111400,1629865405,2690,2695,2695,2690,780
20240703,111300,1627767200,2690,2690,2695,2690,847
20240703,111200,1625488245,2690,2695,2695,2690,1023
20240703,111100,1622731270,2690,2695,2695,2690,124
20240703,111000,1622397120,2700,2695,2700,2695,446
20240703,110900,1621194895,2690,2690,2695,2690,793
20240703,110800,1619061225,2695,2690,2695,2690,225
20240703,110700,1618454855,2690,2700,2700,2690,211
20240703,110600,1617885735,2700,2695,2700,2690,1004
20240703,110500,1615181810,2690,2695,2695,2690,148
20240703,110400,1614782990,2695,2700,2700,2690,7517
20240703,110300,1594528170,2700,2700,2700,2695,67
20240703,110200,1594347305,2700,2690,2700,2690,4274
20240703,110100,1582829725,2690,2690,2690,2690,1916
20240703,110000,1577675685,2690,2695,2695,2690,689
20240703,105900,1575822265,2690,2695,2695,2690,216
20240703,105800,1575240420,2695,2690,2695,2690,79
20240703,105700,1575027525,2700,2695,2700,2690,2016
20240703,105600,1569591330,2695,2695,2695,2690,3410
20240703,105500,1560415925,2690,2695,2695,2690,854
20240703,105400,1558118365,2695,2690,2695,2690,1358
20240703,105300,1554465240,2690,2695,2695,2690,932
20240703,105200,1551956960,2695,2695,2695,2690,160
20240703,105100,1551526375,2690,2705,2705,2690,11317
20240703,105000,1521043405,2700,2700,2700,2700,1288
20240703,104900,1517565805,2705,2700,2705,2700,2413
20240703,104800,1511050675,2700,2705,2705,2700,1089
20240703,104700,1508108370,2700,2705,2705,2700,118
20240703,104600,1507789715,2700,2705,2705,2700,763
20240703,104500,1505729235,2705,2700,2705,2695,703
20240703,104400,1503831115,2705,2695,2705,2695,8178
20240703,104300,1481712075,2695,2700,2700,2695,256
20240703,104200,1481020905,2700,2700,2705,2700,2148
20240703,104100,1475220595,2700,2700,2700,2700,736
20240703,104000,1473233395,2700,2700,2700,2700,54
20240703,103900,1473087595,2700,2700,2700,2700,767
20240703,103800,1471016695,2700,2695,2700,2695,3020
20240703,103700,1462877790,2695,2700,2705,2695,1626
20240703,103600,1458490810,2700,2700,2705,2700,1150
20240703,103500,1455383875,2705,2700,2705,2700,5107
20240703,103400,1441594470,2705,2705,2705,2700,1487
20240703,103300,1437576455,2715,2700,2715,2700,6787
20240703,103200,1419201455,2695,2695,2700,2695,908
20240703,103100,1416754390,2695,2695,2700,2695,1565
20240703,103000,1412534265,2695,2700,2700,2695,323
20240703,102900,1411662610,2705,2700,2705,2695,2840
20240703,102800,1403989910,2700,2700,2705,2695,1354
20240703,102700,1400335105,2700,2700,2705,2700,21074
20240703,102600,1343434650,2700,2700,2700,2700,10
20240703,102500,1343407650,2700,2705,2705,2700,799
20240703,102400,1341249855,2705,2700,2705,2700,930
20240703,102300,1338737640,2705,2705,2705,2700,657
20240703,102200,1336960490,2705,2710,2710,2700,762
20240703,102100,1334902710,2705,2700,2705,2700,501
20240703,102000,1333547510,2700,2700,2710,2700,3373
20240703,101900,1324440375,2700,2710,2710,2700,2022
20240703,101800,1318980865,2700,2700,2700,2700,987
20240703,101700,1316315965,2700,2695,2700,2695,2942
20240703,101600,1308387240,2695,2695,2695,2695,433
20240703,101500,1307220305,2700,2710,2710,2695,918
20240703,101400,1304740755,2710,2705,2710,2695,5156
20240703,101300,1290793280,2695,2695,2700,2695,1755
20240703,101200,1286060480,2695,2695,2700,2695,2143
20240703,101100,1280282925,2695,2700,2705,2695,12307
20240703,101000,1247057645,2700,2700,2700,2700,1015
20240703,100900,1244317145,2700,2700,2700,2695,1776
20240703,100800,1239522025,2695,2695,2700,2695,776
20240703,100700,1237430665,2700,2695,2700,2695,1258
20240703,100600,1234040205,2695,2705,2705,2695,3891
20240703,100500,1223537925,2705,2705,2705,2700,125
20240703,100400,1223199835,2700,2705,2705,2700,802
20240703,100300,1221034075,2705,2705,2705,2695,1117
20240703,100200,1218020035,2705,2705,2705,2700,3561
20240703,100100,1208404990,2705,2710,2710,2700,699
20240703,100000,1206513910,2710,2710,2710,2710,90
20240703,095900,1206270010,2710,2715,2715,2705,681
20240703,095800,1204424025,2705,2700,2715,2700,87
20240703,095700,1204188530,2700,2700,2705,2700,948
20240703,095600,1201627645,2695,2700,2700,2695,1226
20240703,095500,1198320890,2700,2695,2700,2695,460
20240703,095400,1197079390,2700,2695,2700,2695,2654
20240703,095300,1189926145,2695,2695,2695,2695,2709
20240703,095200,1182625390,2695,2705,2705,2695,852
20240703,095100,1180329210,2700,2705,2705,2695,793
20240703,095000,1178189550,2700,2705,2705,2700,11981
20240703,094900,1145825260,2715,2720,2720,2705,4416
20240703,094800,1133855450,2720,2710,2720,2705,1000
20240703,094700,1131145480,2705,2715,2715,2705,1399
20240703,094600,1127359995,2715,2710,2720,2700,2086
20240703,094500,1121696720,2710,2705,2710,2700,2528
20240703,094400,1114864220,2705,2705,2715,2705,2752
20240703,094300,1107416010,2705,2710,2715,2705,8415
20240703,094200,1084644850,2710,2710,2710,2705,9058
20240703,094100,1060101105,2710,2710,2710,2705,1383
20240703,094000,1056354725,2705,2700,2710,2700,11269
20240703,093900,1025876165,2705,2705,2705,2700,4237
20240703,093800,1014435085,2705,2700,2705,2700,973
20240703,093700,1011803335,2705,2705,2710,2705,2145
20240703,093600,1006001060,2710,2705,2710,2705,854
20240703,093500,1003689900,2705,2710,2710,2700,923
20240703,093400,1001193145,2710,2700,2710,2695,11707
20240703,093300,969530605,2700,2695,2700,2695,762
20240703,093200,967476765,2695,2700,2700,2695,885
20240703,093100,965088515,2695,2700,2705,2695,4345
20240703,093000,953357315,2700,2700,2700,2695,6324
20240703,092900,936286980,2695,2690,2695,2690,13924
20240703,092800,898781420,2690,2695,2695,2690,2270
20240703,092700,892674695,2690,2695,2695,2690,15927
20240703,092600,849782805,2700,2705,2710,2700,6054
20240703,092500,833426565,2705,2710,2710,2705,1393
20240703,092400,829654905,2720,2720,2720,2720,36
20240703,092300,829556985,2720,2710,2720,2705,2755
20240703,092200,822090915,2710,2725,2730,2710,6523
20240703,092100,804374455,2730,2725,2730,2725,2201
20240703,092000,798376700,2715,2715,2725,2715,5729
20240703,091900,782783655,2715,2705,2715,2705,9280
20240703,091800,757656760,2705,2705,2705,2705,262
20240703,091700,756948050,2710,2710,2710,2700,1863
20240703,091600,751909885,2710,2710,2710,2700,5559
20240703,091500,736871205,2715,2710,2720,2710,1451
20240703,091400,732935200,2715,2720,2720,2710,7048
20240703,091300,713781385,2720,2720,2725,2715,4165
20240703,091200,702452950,2725,2720,2725,2715,2405
20240703,091100,695908295,2720,2715,2720,2710,3596
20240703,091000,686144660,2720,2720,2720,2715,1246
20240703,090900,682755695,2705,2690,2710,2690,27791
20240703,090800,607753865,2690,2675,2690,2675,6805
20240703,090700,589488400,2680,2670,2685,2660,49106
20240703,090600,458098850,2675,2675,2680,2670,5660
20240703,090500,442971000,2675,2680,2690,2670,19877
20240703,090400,389739950,2675,2685,2690,2675,19954
20240703,090300,336301520,2685,2690,2690,2680,23443
20240703,090200,273352470,2690,2710,2710,2690,26806
20240703,090100,201044595,2720,2725,2730,2715,16259
20240703,090000,156851230,2715,2760,2760,2715,54693