stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,213100,1281934300,4755,4755,4755,4755,2531
20240701,213000,1281934300,4755,4755,4755,4755,0
20240701,212900,1281934300,4755,4755,4755,4755,0
20240701,212800,1281934300,4755,4755,4755,4755,0
20240701,212700,1281934300,4755,4755,4755,4755,0
20240701,212600,1281934300,4755,4755,4755,4755,0
20240701,212500,1281934300,4755,4755,4755,4755,0
20240701,212400,1281934300,4755,4755,4755,4755,0
20240701,212300,1281934300,4755,4755,4755,4755,0
20240701,212200,1281934300,4755,4755,4755,4755,0
20240701,212100,1281934300,4755,4755,4755,4755,0
20240701,212000,1281934300,4755,4755,4755,4755,0
20240701,211900,1281934300,4755,4755,4755,4755,0
20240701,211800,1281934300,4755,4755,4755,4755,0
20240701,211700,1281934300,4755,4755,4755,4755,0
20240701,211600,1281934300,4755,4755,4755,4755,0
20240701,211500,1281934300,4755,4755,4755,4755,0
20240701,211400,1281934300,4755,4755,4755,4755,0
20240701,211300,1281934300,4755,4755,4755,4755,0
20240701,211200,1281934300,4755,4755,4755,4755,0
20240701,211100,1281934300,4755,4755,4755,4755,0
20240701,211000,1281934300,4755,4755,4755,4755,0
20240701,210900,1281934300,4755,4755,4755,4755,0
20240701,210800,1281934300,4755,4755,4755,4755,0
20240701,210700,1281934300,4755,4755,4755,4755,0
20240701,210600,1281934300,4755,4755,4755,4755,0
20240701,210500,1281934300,4755,4755,4755,4755,0
20240701,210400,1281934300,4755,4755,4755,4755,0
20240701,210300,1281934300,4755,4755,4755,4755,0
20240701,210200,1281934300,4755,4755,4755,4755,0
20240701,210100,1281934300,4755,4755,4755,4755,2531
20240701,210000,1281934300,4755,4755,4755,4755,0
20240701,205900,1281934300,4755,4755,4755,4755,0
20240701,205800,1281934300,4755,4755,4755,4755,0
20240701,205700,1281934300,4755,4755,4755,4755,0
20240701,205600,1281934300,4755,4755,4755,4755,0
20240701,205500,1281934300,4755,4755,4755,4755,0
20240701,205400,1281934300,4755,4755,4755,4755,0
20240701,205300,1281934300,4755,4755,4755,4755,0
20240701,205200,1281934300,4755,4755,4755,4755,0
20240701,205100,1281934300,4755,4755,4755,4755,0
20240701,205000,1281934300,4755,4755,4755,4755,0
20240701,204900,1281934300,4755,4755,4755,4755,0
20240701,204800,1281934300,4755,4755,4755,4755,0
20240701,204700,1281934300,4755,4755,4755,4755,0
20240701,204600,1281934300,4755,4755,4755,4755,0
20240701,204500,1281934300,4755,4755,4755,4755,0
20240701,204400,1281934300,4755,4755,4755,4755,0
20240701,204300,1281934300,4755,4755,4755,4755,0
20240701,204200,1281934300,4755,4755,4755,4755,0
20240701,204100,1281934300,4755,4755,4755,4755,0
20240701,204000,1281934300,4755,4755,4755,4755,0
20240701,203900,1281934300,4755,4755,4755,4755,0
20240701,203800,1281934300,4755,4755,4755,4755,0
20240701,203700,1281934300,4755,4755,4755,4755,0
20240701,203600,1281934300,4755,4755,4755,4755,0
20240701,203500,1281934300,4755,4755,4755,4755,0
20240701,203400,1281934300,4755,4755,4755,4755,0
20240701,203300,1281934300,4755,4755,4755,4755,0
20240701,203200,1281934300,4755,4755,4755,4755,0
20240701,203100,1281934300,4755,4755,4755,4755,2531
20240701,203000,1281934300,4755,4755,4755,4755,0
20240701,202900,1281934300,4755,4755,4755,4755,0
20240701,202800,1281934300,4755,4755,4755,4755,0
20240701,202700,1281934300,4755,4755,4755,4755,0
20240701,202600,1281934300,4755,4755,4755,4755,0
20240701,202500,1281934300,4755,4755,4755,4755,0
20240701,202400,1281934300,4755,4755,4755,4755,0
20240701,202300,1281934300,4755,4755,4755,4755,0
20240701,202200,1281934300,4755,4755,4755,4755,0
20240701,202100,1281934300,4755,4755,4755,4755,0
20240701,202000,1281934300,4755,4755,4755,4755,0
20240701,201900,1281934300,4755,4755,4755,4755,0
20240701,201800,1281934300,4755,4755,4755,4755,0
20240701,201700,1281934300,4755,4755,4755,4755,0
20240701,201600,1281934300,4755,4755,4755,4755,0
20240701,201500,1281934300,4755,4755,4755,4755,0
20240701,201400,1281934300,4755,4755,4755,4755,0
20240701,201300,1281934300,4755,4755,4755,4755,0
20240701,201200,1281934300,4755,4755,4755,4755,0
20240701,201100,1281934300,4755,4755,4755,4755,0
20240701,201000,1281934300,4755,4755,4755,4755,0
20240701,200900,1281934300,4755,4755,4755,4755,0
20240701,200800,1281934300,4755,4755,4755,4755,0
20240701,200700,1281934300,4755,4755,4755,4755,0
20240701,200600,1281934300,4755,4755,4755,4755,0
20240701,200500,1281934300,4755,4755,4755,4755,0
20240701,200400,1281934300,4755,4755,4755,4755,0
20240701,200300,1281934300,4755,4755,4755,4755,0
20240701,200200,1281934300,4755,4755,4755,4755,0
20240701,200100,1281934300,4755,4755,4755,4755,2531
20240701,200000,1281934300,4755,4755,4755,4755,0
20240701,195900,1281934300,4755,4755,4755,4755,0
20240701,195800,1281934300,4755,4755,4755,4755,0
20240701,195700,1281934300,4755,4755,4755,4755,0
20240701,195600,1281934300,4755,4755,4755,4755,0
20240701,195500,1281934300,4755,4755,4755,4755,0
20240701,195400,1281934300,4755,4755,4755,4755,0
20240701,195300,1281934300,4755,4755,4755,4755,0
20240701,195200,1281934300,4755,4755,4755,4755,0
20240701,195100,1281934300,4755,4755,4755,4755,0
20240701,195000,1281934300,4755,4755,4755,4755,0
20240701,194900,1281934300,4755,4755,4755,4755,0
20240701,194800,1281934300,4755,4755,4755,4755,0
20240701,194700,1281934300,4755,4755,4755,4755,0
20240701,194600,1281934300,4755,4755,4755,4755,0
20240701,194500,1281934300,4755,4755,4755,4755,0
20240701,194400,1281934300,4755,4755,4755,4755,0
20240701,194300,1281934300,4755,4755,4755,4755,0
20240701,194200,1281934300,4755,4755,4755,4755,0
20240701,194100,1281934300,4755,4755,4755,4755,0
20240701,194000,1281934300,4755,4755,4755,4755,0
20240701,193900,1281934300,4755,4755,4755,4755,0
20240701,193800,1281934300,4755,4755,4755,4755,0
20240701,193700,1281934300,4755,4755,4755,4755,0
20240701,193600,1281934300,4755,4755,4755,4755,0
20240701,193500,1281934300,4755,4755,4755,4755,0
20240701,193400,1281934300,4755,4755,4755,4755,0
20240701,193300,1281934300,4755,4755,4755,4755,0
20240701,193200,1281934300,4755,4755,4755,4755,0
20240701,193100,1281934300,4755,4755,4755,4755,2531
20240701,193000,1281934300,4755,4755,4755,4755,0
20240701,192900,1281934300,4755,4755,4755,4755,0
20240701,192800,1281934300,4755,4755,4755,4755,0
20240701,192700,1281934300,4755,4755,4755,4755,0
20240701,192600,1281934300,4755,4755,4755,4755,0
20240701,192500,1281934300,4755,4755,4755,4755,0
20240701,192400,1281934300,4755,4755,4755,4755,0
20240701,192300,1281934300,4755,4755,4755,4755,0
20240701,192200,1281934300,4755,4755,4755,4755,0
20240701,192100,1281934300,4755,4755,4755,4755,0
20240701,192000,1281934300,4755,4755,4755,4755,0
20240701,191900,1281934300,4755,4755,4755,4755,0
20240701,191800,1281934300,4755,4755,4755,4755,0
20240701,191700,1281934300,4755,4755,4755,4755,0
20240701,191600,1281934300,4755,4755,4755,4755,0
20240701,191500,1281934300,4755,4755,4755,4755,0
20240701,191400,1281934300,4755,4755,4755,4755,0
20240701,191300,1281934300,4755,4755,4755,4755,0
20240701,191200,1281934300,4755,4755,4755,4755,0
20240701,191100,1281934300,4755,4755,4755,4755,0
20240701,191000,1281934300,4755,4755,4755,4755,0
20240701,190900,1281934300,4755,4755,4755,4755,0
20240701,190800,1281934300,4755,4755,4755,4755,0
20240701,190700,1281934300,4755,4755,4755,4755,0
20240701,190600,1281934300,4755,4755,4755,4755,0
20240701,190500,1281934300,4755,4755,4755,4755,0
20240701,190400,1281934300,4755,4755,4755,4755,0
20240701,190300,1281934300,4755,4755,4755,4755,0
20240701,190200,1281934300,4755,4755,4755,4755,0
20240701,190100,1281934300,4755,4755,4755,4755,2531
20240701,190000,1281934300,4755,4755,4755,4755,0
20240701,185900,1281934300,4755,4755,4755,4755,0
20240701,185800,1281934300,4755,4755,4755,4755,0
20240701,185700,1281934300,4755,4755,4755,4755,0
20240701,185600,1281934300,4755,4755,4755,4755,0
20240701,185500,1281934300,4755,4755,4755,4755,0
20240701,185400,1281934300,4755,4755,4755,4755,0
20240701,185300,1281934300,4755,4755,4755,4755,0
20240701,185200,1281934300,4755,4755,4755,4755,0
20240701,185100,1281934300,4755,4755,4755,4755,0
20240701,185000,1281934300,4755,4755,4755,4755,0
20240701,184900,1281934300,4755,4755,4755,4755,0
20240701,184800,1281934300,4755,4755,4755,4755,0
20240701,184700,1281934300,4755,4755,4755,4755,0
20240701,184600,1281934300,4755,4755,4755,4755,0
20240701,184500,1281934300,4755,4755,4755,4755,0
20240701,184400,1281934300,4755,4755,4755,4755,0
20240701,184300,1281934300,4755,4755,4755,4755,0
20240701,184200,1281934300,4755,4755,4755,4755,0
20240701,184100,1281934300,4755,4755,4755,4755,0
20240701,184000,1281934300,4755,4755,4755,4755,0
20240701,183900,1281934300,4755,4755,4755,4755,0
20240701,183800,1281934300,4755,4755,4755,4755,0
20240701,183700,1281934300,4755,4755,4755,4755,0
20240701,183600,1281934300,4755,4755,4755,4755,0
20240701,183500,1281934300,4755,4755,4755,4755,0
20240701,183400,1281934300,4755,4755,4755,4755,0
20240701,183300,1281934300,4755,4755,4755,4755,0
20240701,183200,1281934300,4755,4755,4755,4755,0
20240701,183100,1281934300,4755,4755,4755,4755,2531
20240701,183000,1281934300,4755,4755,4755,4755,0
20240701,182900,1281934300,4755,4755,4755,4755,0
20240701,182800,1281934300,4755,4755,4755,4755,0
20240701,182700,1281934300,4755,4755,4755,4755,0
20240701,182600,1281934300,4755,4755,4755,4755,0
20240701,182500,1281934300,4755,4755,4755,4755,0
20240701,182400,1281934300,4755,4755,4755,4755,0
20240701,182300,1281934300,4755,4755,4755,4755,0
20240701,182200,1281934300,4755,4755,4755,4755,0
20240701,182100,1281934300,4755,4755,4755,4755,0
20240701,182000,1281934300,4755,4755,4755,4755,0
20240701,181900,1281934300,4755,4755,4755,4755,0
20240701,181800,1281934300,4755,4755,4755,4755,0
20240701,181700,1281934300,4755,4755,4755,4755,0
20240701,181600,1281934300,4755,4755,4755,4755,0
20240701,181500,1281934300,4755,4755,4755,4755,0
20240701,181400,1281934300,4755,4755,4755,4755,0
20240701,181300,1281934300,4755,4755,4755,4755,0
20240701,181200,1281934300,4755,4755,4755,4755,0
20240701,181100,1281934300,4755,4755,4755,4755,0
20240701,181000,1281934300,4755,4755,4755,4755,0
20240701,180900,1281934300,4755,4755,4755,4755,0
20240701,180800,1281934300,4755,4755,4755,4755,0
20240701,180700,1281934300,4755,4755,4755,4755,0
20240701,180600,1281934300,4755,4755,4755,4755,0
20240701,180500,1281934300,4755,4755,4755,4755,0
20240701,180400,1281934300,4755,4755,4755,4755,0
20240701,180300,1281934300,4755,4755,4755,4755,0
20240701,180200,1281934300,4755,4755,4755,4755,0
20240701,180100,1281934300,4755,4755,4755,4755,2531
20240701,180000,1281934300,4755,4755,4755,4755,0
20240701,175900,1281934300,4755,4755,4755,4755,0
20240701,175800,1281934300,4755,4755,4755,4755,0
20240701,175700,1281934300,4755,4755,4755,4755,0
20240701,175600,1281934300,4755,4755,4755,4755,0
20240701,175500,1281934300,4755,4755,4755,4755,0
20240701,175400,1281934300,4755,4755,4755,4755,0
20240701,175300,1281934300,4755,4755,4755,4755,0
20240701,175200,1281934300,4755,4755,4755,4755,0
20240701,175100,1281934300,4755,4755,4755,4755,0
20240701,175000,1281934300,4755,4755,4755,4755,0
20240701,174900,1281934300,4755,4755,4755,4755,0
20240701,174800,1281934300,4755,4755,4755,4755,0
20240701,174700,1281934300,4755,4755,4755,4755,0
20240701,174600,1281934300,4755,4755,4755,4755,0
20240701,174500,1281934300,4755,4755,4755,4755,0
20240701,174400,1281934300,4755,4755,4755,4755,0
20240701,174300,1281934300,4755,4755,4755,4755,0
20240701,174200,1281934300,4755,4755,4755,4755,0
20240701,174100,1281934300,4755,4755,4755,4755,0
20240701,174000,1281934300,4755,4755,4755,4755,0
20240701,173900,1281934300,4755,4755,4755,4755,0
20240701,173800,1281934300,4755,4755,4755,4755,0
20240701,173700,1281934300,4755,4755,4755,4755,0
20240701,173600,1281934300,4755,4755,4755,4755,0
20240701,173500,1281934300,4755,4755,4755,4755,0
20240701,173400,1281934300,4755,4755,4755,4755,0
20240701,173300,1281934300,4755,4755,4755,4755,0
20240701,173200,1281934300,4755,4755,4755,4755,0
20240701,173100,1281934300,4755,4755,4755,4755,2531
20240701,173000,1281934300,4755,4755,4755,4755,0
20240701,172900,1281934300,4755,4755,4755,4755,0
20240701,172800,1281934300,4755,4755,4755,4755,0
20240701,172700,1281934300,4755,4755,4755,4755,0
20240701,172600,1281934300,4755,4755,4755,4755,0
20240701,172500,1281934300,4755,4755,4755,4755,0
20240701,172400,1281934300,4755,4755,4755,4755,0
20240701,172300,1281934300,4755,4755,4755,4755,0
20240701,172200,1281934300,4755,4755,4755,4755,0
20240701,172100,1281934300,4755,4755,4755,4755,0
20240701,172000,1281934300,4755,4755,4755,4755,0
20240701,171900,1281934300,4755,4755,4755,4755,0
20240701,171800,1281934300,4755,4755,4755,4755,0
20240701,171700,1281934300,4755,4755,4755,4755,0
20240701,171600,1281934300,4755,4755,4755,4755,0
20240701,171500,1281934300,4755,4755,4755,4755,0
20240701,171400,1281934300,4755,4755,4755,4755,0
20240701,171300,1281934300,4755,4755,4755,4755,0
20240701,171200,1281934300,4755,4755,4755,4755,0
20240701,171100,1281934300,4755,4755,4755,4755,0
20240701,171000,1281934300,4755,4755,4755,4755,0
20240701,170900,1281934300,4755,4755,4755,4755,0
20240701,170800,1281934300,4755,4755,4755,4755,0
20240701,170700,1281934300,4755,4755,4755,4755,0
20240701,170600,1281934300,4755,4755,4755,4755,0
20240701,170500,1281934300,4755,4755,4755,4755,0
20240701,170400,1281934300,4755,4755,4755,4755,0
20240701,170300,1281934300,4755,4755,4755,4755,0
20240701,170200,1281934300,4755,4755,4755,4755,0
20240701,170100,1281934300,4755,4755,4755,4755,2531
20240701,170000,1281934300,4755,4755,4755,4755,0
20240701,165900,1281934300,4755,4755,4755,4755,0
20240701,165800,1281934300,4755,4755,4755,4755,0
20240701,165700,1281934300,4755,4755,4755,4755,0
20240701,165600,1281934300,4755,4755,4755,4755,0
20240701,165500,1281934300,4755,4755,4755,4755,0
20240701,165400,1281934300,4755,4755,4755,4755,0
20240701,165300,1281934300,4755,4755,4755,4755,0
20240701,165200,1281934300,4755,4755,4755,4755,0
20240701,165100,1281934300,4755,4755,4755,4755,0
20240701,165000,1281934300,4755,4755,4755,4755,0
20240701,164900,1281934300,4755,4755,4755,4755,0
20240701,164800,1281934300,4755,4755,4755,4755,0
20240701,164700,1281934300,4755,4755,4755,4755,0
20240701,164600,1281934300,4755,4755,4755,4755,0
20240701,164500,1281934300,4755,4755,4755,4755,0
20240701,164400,1281934300,4755,4755,4755,4755,0
20240701,164300,1281934300,4755,4755,4755,4755,0
20240701,164200,1281934300,4755,4755,4755,4755,0
20240701,164100,1281934300,4755,4755,4755,4755,0
20240701,164000,1281934300,4755,4755,4755,4755,0
20240701,163900,1281934300,4755,4755,4755,4755,0
20240701,163800,1281934300,4755,4755,4755,4755,0
20240701,163700,1281934300,4755,4755,4755,4755,0
20240701,163600,1281934300,4755,4755,4755,4755,0
20240701,163500,1281934300,4755,4755,4755,4755,0
20240701,163400,1281934300,4755,4755,4755,4755,0
20240701,163300,1281934300,4755,4755,4755,4755,0
20240701,163200,1281934300,4755,4755,4755,4755,0
20240701,163100,1281934300,4755,4755,4755,4755,2531
20240701,163000,1281934300,4755,4755,4755,4755,0
20240701,162900,1281934300,4755,4755,4755,4755,0
20240701,162800,1281934300,4755,4755,4755,4755,0
20240701,162700,1281934300,4755,4755,4755,4755,0
20240701,162600,1281934300,4755,4755,4755,4755,0
20240701,162500,1281934300,4755,4755,4755,4755,0
20240701,162400,1281934300,4755,4755,4755,4755,0
20240701,162300,1281934300,4755,4755,4755,4755,0
20240701,162200,1281934300,4755,4755,4755,4755,0
20240701,162100,1281934300,4755,4755,4755,4755,0
20240701,162000,1281934300,4755,4755,4755,4755,0
20240701,161900,1281934300,4755,4755,4755,4755,0
20240701,161800,1281934300,4755,4755,4755,4755,0
20240701,161700,1281934300,4755,4755,4755,4755,0
20240701,161600,1281934300,4755,4755,4755,4755,0
20240701,161500,1281934300,4755,4755,4755,4755,0
20240701,161400,1281934300,4755,4755,4755,4755,0
20240701,161300,1281934300,4755,4755,4755,4755,0
20240701,161200,1281934300,4755,4755,4755,4755,0
20240701,161100,1281934300,4755,4755,4755,4755,0
20240701,161000,1281934300,4755,4755,4755,4755,0
20240701,160900,1281934300,4755,4755,4755,4755,0
20240701,160800,1281934300,4755,4755,4755,4755,0
20240701,160700,1281934300,4755,4755,4755,4755,0
20240701,160600,1281934300,4755,4755,4755,4755,0
20240701,160500,1281934300,4755,4755,4755,4755,0
20240701,160400,1281934300,4755,4755,4755,4755,0
20240701,160300,1281934300,4755,4755,4755,4755,0
20240701,160200,1281934300,4755,4755,4755,4755,0
20240701,160100,1281934300,4755,4755,4755,4755,2531
20240701,160000,1281934300,4755,4755,4755,4755,0
20240701,155900,1281934300,4755,4755,4755,4755,0
20240701,155800,1281934300,4755,4755,4755,4755,0
20240701,155700,1281934300,4755,4755,4755,4755,0
20240701,155600,1281934300,4755,4755,4755,4755,0
20240701,155500,1281934300,4755,4755,4755,4755,0
20240701,155400,1281934300,4755,4755,4755,4755,0
20240701,155300,1281934300,4755,4755,4755,4755,0
20240701,155200,1281934300,4755,4755,4755,4755,0
20240701,155100,1281934300,4755,4755,4755,4755,0
20240701,155000,1281934300,4755,4755,4755,4755,0
20240701,154900,1281934300,4755,4755,4755,4755,0
20240701,154800,1281934300,4755,4755,4755,4755,0
20240701,154700,1281934300,4755,4755,4755,4755,0
20240701,154600,1281934300,4755,4755,4755,4755,0
20240701,154500,1281934300,4755,4755,4755,4755,0
20240701,154400,1281934300,4755,4755,4755,4755,0
20240701,154300,1281934300,4755,4755,4755,4755,0
20240701,154200,1281934300,4755,4755,4755,4755,0
20240701,154100,1281934300,4755,4755,4755,4755,0
20240701,154000,1281934300,4755,4755,4755,4755,0
20240701,153900,1281934300,4755,4755,4755,4755,0
20240701,153800,1281934300,4755,4755,4755,4755,0
20240701,153700,1281934300,4755,4755,4755,4755,0
20240701,153600,1281934300,4755,4755,4755,4755,0
20240701,153500,1281934300,4755,4755,4755,4755,0
20240701,153400,1281934300,4755,4755,4755,4755,0
20240701,153300,1281934300,4755,4755,4755,4755,0
20240701,153200,1281934300,4755,4755,4755,4755,0
20240701,153100,1281934300,4755,4755,4755,4755,2531
20240701,153000,1281934300,4755,4755,4755,4755,2531
20240701,152900,1269899395,4755,4755,4755,4755,0
20240701,152800,1269899395,4755,4755,4755,4755,0
20240701,152700,1269899395,4755,4755,4755,4755,0
20240701,152600,1269899395,4755,4755,4755,4755,0
20240701,152500,1269899395,4755,4755,4755,4755,0
20240701,152400,1269899395,4755,4755,4755,4755,0
20240701,152300,1269899395,4755,4755,4755,4755,0
20240701,152200,1269899395,4755,4755,4755,4755,0
20240701,152100,1269899395,4755,4755,4755,4755,0
20240701,152000,1269899395,4755,4755,4755,4755,0
20240701,151900,1269899395,4755,4755,4755,4755,572
20240701,151800,1267179535,4760,4745,4760,4745,2343
20240701,151700,1256055810,4745,4740,4745,4735,3609
20240701,151600,1238955470,4745,4740,4745,4735,2153
20240701,151500,1228752050,4740,4740,4745,4740,362
20240701,151400,1227036165,4745,4740,4745,4740,420
20240701,151300,1225045210,4745,4740,4745,4740,934
20240701,151200,1220618035,4745,4745,4745,4745,6
20240701,151100,1220589565,4745,4745,4745,4745,20
20240701,151000,1220494665,4745,4745,4745,4745,205
20240701,150900,1219521940,4745,4740,4745,4740,501
20240701,150800,1217147195,4740,4745,4745,4740,166
20240701,150700,1216359725,4740,4740,4745,4740,60
20240701,150600,1216075300,4745,4745,4745,4745,20
20240701,150500,1215980400,4745,4750,4750,4740,944
20240701,150400,1211500895,4750,4750,4750,4745,161
20240701,150300,1210736180,4750,4750,4750,4750,106
20240701,150200,1210232680,4750,4750,4750,4750,259
20240701,150100,1209002430,4760,4760,4760,4760,700
20240701,150000,1205670430,4760,4750,4760,4750,35
20240701,145900,1205504160,4760,4750,4760,4750,301
20240701,145800,1204074350,4750,4750,4750,4750,2
20240701,145700,1204064850,4750,4750,4750,4750,30
20240701,145600,1203922350,4750,4750,4750,4750,309
20240701,145500,1202454600,4750,4750,4750,4750,55
20240701,145400,1202193350,4750,4750,4750,4750,530
20240701,145300,1199675850,4750,4750,4750,4750,50
20240701,145200,1199438350,4750,4750,4750,4740,487
20240701,145100,1197126110,4735,4735,4735,4735,0
20240701,145000,1197126110,4735,4730,4735,4730,3336
20240701,144900,1181337970,4730,4735,4735,4730,932
20240701,144800,1176929560,4735,4745,4745,4735,3421
20240701,144700,1160716305,4745,4745,4745,4745,200
20240701,144600,1159767305,4750,4750,4750,4750,0
20240701,144500,1159767305,4750,4745,4750,4745,225
20240701,144400,1158699625,4745,4750,4750,4745,21
20240701,144300,1158599975,4750,4750,4750,4750,0
20240701,144200,1158599975,4750,4750,4750,4750,250
20240701,144100,1157412475,4760,4760,4760,4760,8
20240701,144000,1157374395,4760,4740,4760,4740,11
20240701,143900,1157322055,4755,4755,4755,4755,320
20240701,143800,1155800455,4760,4760,4760,4760,14
20240701,143700,1155733815,4740,4740,4740,4740,200
20240701,143600,1154785815,4750,4750,4750,4750,1729
20240701,143500,1146573065,4750,4750,4750,4750,2
20240701,143400,1146563565,4740,4745,4745,4740,238
20240701,143300,1145434440,4755,4755,4755,4755,16
20240701,143200,1145358360,4760,4760,4760,4760,1
20240701,143100,1145353600,4755,4755,4755,4755,0
20240701,143000,1145353600,4755,4755,4755,4755,500
20240701,142900,1142976100,4755,4750,4755,4750,6
20240701,142800,1142947590,4760,4755,4760,4750,505
20240701,142700,1140546330,4755,4755,4755,4755,1
20240701,142600,1140541575,4750,4760,4760,4750,3496
20240701,142500,1123935565,4760,4760,4760,4760,0
20240701,142400,1123935565,4760,4750,4760,4750,201
20240701,142300,1122980805,4750,4760,4760,4750,102
20240701,142200,1122496295,4755,4755,4755,4755,192
20240701,142100,1121583335,4755,4755,4755,4755,230
20240701,142000,1120489685,4755,4755,4755,4755,0
20240701,141900,1120489685,4755,4755,4755,4755,0
20240701,141800,1120489685,4755,4755,4755,4755,440
20240701,141700,1118397485,4750,4775,4775,4750,11
20240701,141600,1118345210,4750,4750,4750,4750,0
20240701,141500,1118345210,4750,4750,4750,4750,500
20240701,141400,1115970210,4750,4750,4750,4750,1644
20240701,141300,1108161210,4780,4780,4780,4780,168
20240701,141200,1107358170,4780,4760,4780,4760,100
20240701,141100,1106880990,4780,4755,4780,4755,2665
20240701,141000,1094208890,4750,4750,4750,4750,683
20240701,140900,1090964640,4745,4745,4745,4745,0
20240701,140800,1090964640,4745,4745,4745,4745,250
20240701,140700,1089778390,4745,4745,4745,4745,72
20240701,140600,1089436750,4755,4745,4755,4745,720
20240701,140500,1086013350,4755,4740,4755,4740,7105
20240701,140400,1052295020,4740,4740,4740,4740,0
20240701,140300,1052295020,4740,4740,4740,4740,203
20240701,140200,1051332800,4740,4740,4740,4740,10
20240701,140100,1051285400,4740,4735,4740,4735,801
20240701,140000,1047492660,4730,4730,4730,4730,2809
20240701,135900,1034206090,4730,4730,4730,4730,1221
20240701,135800,1028430760,4730,4730,4730,4710,2085
20240701,135700,1018586690,4730,4735,4735,4730,3
20240701,135600,1018572490,4735,4725,4735,4725,940
20240701,135500,1014128980,4725,4710,4725,4710,313
20240701,135400,1012651625,4720,4720,4720,4720,0
20240701,135300,1012651625,4720,4720,4720,4720,12
20240701,135200,1012594985,4720,4720,4720,4720,1
20240701,135100,1012590265,4720,4715,4720,4715,421
20240701,135000,1010605245,4710,4720,4720,4705,4309
20240701,134900,990304295,4720,4720,4720,4720,254
20240701,134800,989105415,4720,4720,4720,4720,524
20240701,134700,986632135,4720,4720,4720,4720,0
20240701,134600,986632135,4720,4720,4720,4720,208
20240701,134500,985650375,4715,4715,4715,4715,2
20240701,134400,985640945,4715,4715,4715,4715,0
20240701,134300,985640945,4715,4715,4715,4715,221
20240701,134200,984598930,4715,4720,4720,4715,702
20240701,134100,981285505,4720,4720,4720,4720,77
20240701,134000,980922065,4725,4725,4725,4725,200
20240701,133900,979977065,4720,4720,4720,4720,200
20240701,133800,979033065,4725,4725,4725,4725,95
20240701,133700,978584190,4725,4725,4725,4725,0
20240701,133600,978584190,4725,4725,4725,4725,0
20240701,133500,978584190,4725,4725,4725,4725,0
20240701,133400,978584190,4725,4725,4725,4725,172
20240701,133300,977771490,4725,4725,4725,4725,1
20240701,133200,977766765,4720,4720,4720,4720,1
20240701,133100,977762045,4735,4735,4735,4735,0
20240701,133000,977762045,4735,4735,4735,4735,1
20240701,132900,977757310,4735,4735,4735,4735,2
20240701,132800,977747840,4735,4735,4735,4735,102
20240701,132700,977264870,4730,4730,4730,4730,0
20240701,132600,977264870,4730,4730,4730,4730,130
20240701,132500,976649970,4730,4720,4730,4720,2
20240701,132400,976640520,4730,4730,4730,4730,0
20240701,132300,976640520,4730,4730,4730,4730,1010
20240701,132200,971863220,4730,4730,4730,4730,500
20240701,132100,969498220,4735,4735,4735,4735,0
20240701,132000,969498220,4735,4735,4735,4715,46
20240701,131900,969280910,4715,4720,4720,4715,1047
20240701,131800,964344000,4715,4715,4715,4715,0
20240701,131700,964344000,4715,4715,4715,4715,800
20240701,131600,960572000,4740,4740,4740,4740,1
20240701,131500,960567260,4715,4720,4720,4715,936
20240701,131400,956153900,4740,4740,4740,4740,10
20240701,131300,956106500,4740,4725,4745,4725,727
20240701,131200,952670390,4725,4710,4725,4710,76
20240701,131100,952312415,4710,4710,4710,4710,0
20240701,131000,952312415,4710,4725,4725,4710,221
20240701,130900,951269815,4725,4725,4725,4725,311
20240701,130800,949800340,4720,4720,4720,4720,1470
20240701,130700,942861940,4720,4720,4720,4720,20
20240701,130600,942767540,4695,4700,4700,4695,548
20240701,130500,940193920,4700,4755,4755,4700,50126
20240701,130400,704002485,4755,4770,4770,4755,93
20240701,130300,703560240,4755,4755,4755,4755,1
20240701,130200,703555485,4770,4770,4770,4755,53
20240701,130100,703303190,4760,4760,4760,4760,50
20240701,130000,703065190,4760,4760,4760,4760,0
20240701,125900,703065190,4760,4760,4760,4760,2
20240701,125800,703055670,4755,4755,4755,4755,21
20240701,125700,702955815,4760,4760,4760,4760,63
20240701,125600,702655935,4760,4760,4760,4760,0
20240701,125500,702655935,4760,4760,4760,4760,58
20240701,125400,702379855,4755,4755,4755,4750,32
20240701,125300,702227825,4755,4755,4755,4755,42
20240701,125200,702028115,4760,4760,4760,4760,0
20240701,125100,702028115,4760,4760,4760,4760,5
20240701,125000,702004315,4755,4760,4760,4755,9
20240701,124900,701961495,4760,4755,4760,4755,31
20240701,124800,701813985,4755,4755,4755,4755,285
20240701,124700,700458810,4740,4745,4745,4740,4347
20240701,124600,679835010,4750,4750,4750,4750,4
20240701,124500,679816010,4750,4750,4750,4750,463
20240701,124400,677616760,4750,4750,4750,4750,0
20240701,124300,677616760,4750,4755,4755,4750,1810
20240701,124200,669018545,4755,4755,4755,4755,1
20240701,124100,669013790,4755,4755,4755,4755,400
20240701,124000,667111790,4755,4760,4760,4755,127
20240701,123900,666507770,4760,4760,4760,4760,0
20240701,123800,666507770,4760,4760,4760,4760,60
20240701,123700,666222170,4760,4760,4760,4760,0
20240701,123600,666222170,4760,4760,4760,4760,40
20240701,123500,666031770,4760,4760,4760,4760,72
20240701,123400,665689050,4760,4760,4760,4760,0
20240701,123300,665689050,4760,4760,4760,4760,0
20240701,123200,665689050,4760,4770,4770,4760,14
20240701,123100,665622310,4770,4765,4770,4765,500
20240701,123000,663239205,4760,4760,4760,4760,0
20240701,122900,663239205,4760,4760,4760,4760,113
20240701,122800,662701325,4760,4760,4760,4760,0
20240701,122700,662701325,4760,4760,4760,4760,300
20240701,122600,661273325,4755,4755,4755,4755,491
20240701,122500,658938620,4755,4755,4755,4755,400
20240701,122400,657036620,4755,4755,4755,4755,312
20240701,122300,655553060,4760,4765,4765,4760,264
20240701,122200,654295440,4765,4765,4765,4765,25
20240701,122100,654176315,4770,4770,4770,4770,0
20240701,122000,654176315,4770,4770,4770,4770,200
20240701,121900,653222315,4770,4775,4775,4765,1152
20240701,121800,647727905,4770,4770,4770,4770,3183
20240701,121700,632544995,4770,4775,4775,4770,200
20240701,121600,631590990,4770,4775,4775,4770,210
20240701,121500,630589285,4775,4770,4775,4770,31
20240701,121400,630441410,4775,4775,4775,4775,0
20240701,121300,630441410,4775,4775,4775,4775,0
20240701,121200,630441410,4775,4775,4775,4775,3654
20240701,121100,612993560,4780,4775,4780,4775,122
20240701,121000,612411000,4775,4780,4780,4775,749
20240701,120900,608834425,4780,4780,4780,4780,0
20240701,120800,608834425,4780,4780,4780,4780,66
20240701,120700,608518945,4780,4780,4780,4780,17
20240701,120600,608437685,4775,4780,4780,4775,94
20240701,120500,607988715,4780,4780,4780,4780,1000
20240701,120400,603208715,4785,4785,4785,4785,402
20240701,120300,601285145,4780,4785,4785,4780,200
20240701,120200,600328645,4790,4790,4790,4790,0
20240701,120100,600328645,4790,4795,4795,4790,72
20240701,120000,599983760,4795,4795,4795,4795,0
20240701,115900,599983760,4795,4795,4795,4795,3
20240701,115800,599969375,4780,4780,4780,4780,198
20240701,115700,599022935,4790,4790,4790,4790,91
20240701,115600,598587045,4795,4795,4795,4795,11
20240701,115500,598534300,4790,4790,4790,4790,50
20240701,115400,598294800,4795,4795,4795,4795,1
20240701,115300,598290005,4795,4790,4795,4790,2
20240701,115200,598280420,4785,4785,4785,4785,0
20240701,115100,598280420,4785,4785,4785,4785,12
20240701,115000,598223000,4795,4795,4795,4795,62
20240701,114900,597925710,4795,4795,4795,4795,0
20240701,114800,597925710,4795,4795,4795,4795,21
20240701,114700,597825015,4795,4795,4795,4795,300
20240701,114600,596386515,4800,4800,4800,4800,0
20240701,114500,596386515,4800,4800,4800,4800,2
20240701,114400,596376915,4775,4775,4775,4775,0
20240701,114300,596376915,4775,4780,4780,4775,874
20240701,114200,592201375,4780,4800,4800,4780,1484
20240701,114100,585101805,4790,4790,4790,4785,267
20240701,114000,583823140,4800,4790,4800,4790,450
20240701,113900,581667540,4790,4790,4790,4790,310
20240701,113800,580182640,4790,4805,4805,4790,116
20240701,113700,579626920,4805,4800,4805,4800,1638
20240701,113600,571758360,4800,4810,4810,4800,78
20240701,113500,571383950,4805,4790,4805,4785,4218
20240701,113400,551151845,4790,4785,4790,4785,398
20240701,113300,549247410,4785,4785,4785,4785,116
20240701,113200,548692350,4780,4780,4780,4780,0
20240701,113100,548692350,4780,4785,4785,4780,34
20240701,113000,548529825,4785,4785,4785,4785,0
20240701,112900,548529825,4785,4780,4785,4775,43
20240701,112800,548324400,4780,4780,4780,4775,185
20240701,112700,547441015,4775,4780,4780,4775,7
20240701,112600,547407585,4780,4780,4780,4780,60
20240701,112500,547120785,4780,4785,4785,4780,32
20240701,112400,546967820,4780,4785,4785,4780,125
20240701,112300,546369795,4780,4785,4785,4780,149
20240701,112200,545657350,4785,4785,4785,4785,3
20240701,112100,545642995,4785,4785,4785,4780,478
20240701,112000,543357765,4780,4780,4780,4780,240
20240701,111900,542210565,4775,4780,4780,4775,101
20240701,111800,541728285,4780,4780,4780,4780,6
20240701,111700,541699605,4780,4780,4780,4780,31
20240701,111600,541551425,4770,4780,4780,4770,167
20240701,111500,540754175,4780,4780,4780,4780,18
20240701,111400,540668135,4775,4775,4775,4775,18
20240701,111300,540582185,4770,4770,4770,4770,50
20240701,111200,540343685,4780,4780,4780,4780,1
20240701,111100,540338905,4770,4775,4775,4770,629
20240701,111000,537336030,4780,4780,4780,4775,75
20240701,110900,536977895,4780,4780,4780,4780,5
20240701,110800,536953995,4780,4780,4780,4780,51
20240701,110700,536710215,4785,4785,4785,4785,0
20240701,110600,536710215,4785,4780,4785,4780,63
20240701,110500,536409070,4780,4775,4780,4775,267
20240701,110400,535132890,4780,4780,4780,4780,10
20240701,110300,535085090,4770,4770,4770,4770,201
20240701,110200,534126320,4765,4780,4780,4765,230
20240701,110100,533029445,4780,4780,4780,4780,0
20240701,110000,533029445,4780,4780,4780,4780,209
20240701,105900,532030425,4770,4770,4770,4770,145
20240701,105800,531338775,4770,4770,4770,4770,0
20240701,105700,531338775,4770,4770,4770,4770,944
20240701,105600,526835895,4780,4780,4780,4780,15
20240701,105500,526764195,4780,4780,4780,4780,1
20240701,105400,526759415,4780,4775,4780,4775,252
20240701,105300,525554860,4780,4775,4780,4775,50
20240701,105200,525315880,4780,4780,4780,4780,200
20240701,105100,524359880,4780,4780,4780,4780,95
20240701,105000,523905780,4780,4780,4780,4780,32
20240701,104900,523752820,4775,4785,4785,4775,1454
20240701,104800,516805580,4780,4765,4780,4765,1329
20240701,104700,510467790,4770,4765,4770,4765,504
20240701,104600,508066220,4770,4760,4770,4745,501
20240701,104500,505683840,4770,4765,4770,4760,1070
20240701,104400,500587340,4765,4765,4765,4765,128
20240701,104300,499977420,4765,4765,4765,4765,30
20240701,104200,499834470,4765,4765,4765,4760,17
20240701,104100,499753540,4760,4760,4760,4760,3
20240701,104000,499739260,4745,4760,4760,4740,2501
20240701,103900,487880275,4765,4765,4765,4765,0
20240701,103800,487880275,4765,4765,4765,4765,0
20240701,103700,487880275,4765,4765,4765,4760,19
20240701,103600,487789765,4765,4760,4765,4760,43
20240701,103500,487585080,4760,4750,4760,4740,1111
20240701,103400,482318390,4755,4745,4755,4745,1276
20240701,103300,476256470,4750,4750,4750,4750,0
20240701,103200,476256470,4750,4750,4750,4750,380
20240701,103100,474451470,4750,4740,4750,4740,302
20240701,103000,473017770,4740,4740,4740,4735,1114
20240701,102900,467739175,4750,4750,4750,4750,52
20240701,102800,467492175,4750,4750,4750,4750,230
20240701,102700,466399675,4740,4740,4740,4740,0
20240701,102600,466399675,4740,4750,4750,4740,411
20240701,102500,464447435,4750,4735,4750,4735,31
20240701,102400,464300635,4750,4750,4750,4750,20
20240701,102300,464205635,4750,4740,4750,4735,117
20240701,102200,463651125,4750,4750,4750,4750,1
20240701,102100,463646375,4750,4740,4750,4740,10
20240701,102000,463598935,4740,4740,4740,4740,2
20240701,101900,463589455,4740,4740,4740,4740,20
20240701,101800,463494655,4740,4740,4740,4740,3
20240701,101700,463480435,4740,4740,4740,4740,108
20240701,101600,462968515,4730,4730,4730,4730,2
20240701,101500,462959055,4740,4740,4740,4715,146
20240701,101400,462270340,4740,4740,4740,4715,1009
20240701,101300,457509690,4720,4730,4730,4720,1180
20240701,101200,451937395,4740,4740,4740,4740,254
20240701,101100,450733435,4740,4755,4755,4740,3
20240701,101000,450719185,4755,4755,4755,4725,8
20240701,100900,450681280,4755,4755,4755,4755,1
20240701,100800,450676525,4725,4755,4755,4725,2677
20240701,100700,438005105,4755,4740,4755,4740,192
20240701,100600,437092930,4745,4750,4750,4735,1359
20240701,100500,430653130,4750,4755,4755,4750,132
20240701,100400,430025570,4755,4750,4755,4750,641
20240701,100300,426978215,4755,4755,4755,4755,0
20240701,100200,426978215,4755,4755,4755,4755,10
20240701,100100,426930665,4755,4755,4755,4755,0
20240701,100000,426930665,4755,4755,4755,4755,1
20240701,095900,426925910,4735,4755,4755,4735,12
20240701,095800,426868880,4735,4755,4755,4735,322
20240701,095700,425344160,4750,4745,4755,4730,1720
20240701,095600,417175130,4745,4745,4745,4745,2
20240701,095500,417165640,4750,4720,4750,4715,765
20240701,095400,413548330,4740,4740,4740,4715,127
20240701,095300,412948205,4735,4720,4735,4715,168
20240701,095200,412153165,4715,4725,4725,4715,1200
20240701,095100,406490630,4740,4740,4740,4740,20
20240701,095000,406395830,4740,4730,4740,4730,411
20240701,094900,404451780,4740,4740,4740,4725,8
20240701,094800,404413950,4725,4740,4740,4725,445
20240701,094700,402308985,4750,4740,4750,4740,192
20240701,094600,401398655,4740,4740,4740,4740,501
20240701,094500,399023915,4740,4725,4740,4725,750
20240701,094400,395478770,4730,4730,4730,4730,6
20240701,094300,395450390,4715,4730,4730,4715,115
20240701,094200,394907680,4730,4725,4730,4725,1300
20240701,094100,388761100,4725,4725,4725,4725,115
20240701,094000,388217725,4725,4725,4725,4725,231
20240701,093900,387126250,4730,4705,4730,4705,177
20240701,093800,386290290,4730,4710,4730,4705,3388
20240701,093700,370322160,4710,4720,4720,4710,1352
20240701,093600,363953440,4730,4730,4730,4730,2
20240701,093500,363943980,4730,4715,4735,4710,16506
20240701,093400,286137245,4720,4720,4720,4720,1184
20240701,093300,280548765,4720,4720,4720,4715,2995
20240701,093200,266414365,4725,4740,4740,4725,164
20240701,093100,265639290,4740,4720,4740,4720,275
20240701,093000,264340915,4720,4740,4740,4720,250
20240701,092900,263158915,4740,4720,4740,4715,1051
20240701,092800,258198290,4720,4745,4745,4720,3001
20240701,092700,244029390,4750,4725,4750,4725,2030
20240701,092600,234437165,4725,4740,4760,4725,3433
20240701,092500,218200320,4765,4765,4765,4765,1
20240701,092400,218195555,4740,4770,4770,4740,978
20240701,092300,213555245,4770,4750,4775,4745,680
20240701,092200,210323195,4750,4770,4780,4710,3893
20240701,092100,191846990,4760,4780,4780,4760,2967
20240701,092000,177717290,4780,4780,4780,4770,172
20240701,091900,176896720,4780,4795,4795,4770,170
20240701,091800,176083320,4770,4790,4800,4770,5548
20240701,091700,149551905,4790,4800,4800,4790,6485
20240701,091600,118478255,4800,4800,4805,4795,476
20240701,091500,116195575,4800,4800,4800,4800,100
20240701,091400,115715575,4805,4800,4805,4800,261
20240701,091300,114461720,4800,4800,4805,4800,1002
20240701,091200,109652115,4805,4800,4805,4800,41
20240701,091100,109455310,4805,4805,4805,4805,81
20240701,091000,109066105,4805,4805,4815,4805,149
20240701,090900,108349150,4820,4820,4820,4820,158
20240701,090800,107587590,4795,4820,4820,4795,855
20240701,090700,103486905,4825,4795,4825,4795,521
20240701,090600,100982795,4795,4795,4795,4795,634
20240701,090500,97942765,4800,4795,4800,4795,1788
20240701,090400,89369275,4800,4805,4805,4800,322
20240701,090300,87823575,4825,4825,4825,4825,1642
20240701,090200,79900925,4800,4810,4815,4790,2412
20240701,090100,68309325,4785,4785,4785,4785,1054
20240701,090000,63265935,4785,4795,4815,4785,13195