stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,213100,1053181930,4705,4705,4705,4705,6690
20240702,213000,1053181930,4705,4705,4705,4705,0
20240702,212900,1053181930,4705,4705,4705,4705,0
20240702,212800,1053181930,4705,4705,4705,4705,0
20240702,212700,1053181930,4705,4705,4705,4705,0
20240702,212600,1053181930,4705,4705,4705,4705,0
20240702,212500,1053181930,4705,4705,4705,4705,0
20240702,212400,1053181930,4705,4705,4705,4705,0
20240702,212300,1053181930,4705,4705,4705,4705,0
20240702,212200,1053181930,4705,4705,4705,4705,0
20240702,212100,1053181930,4705,4705,4705,4705,0
20240702,212000,1053181930,4705,4705,4705,4705,0
20240702,211900,1053181930,4705,4705,4705,4705,0
20240702,211800,1053181930,4705,4705,4705,4705,0
20240702,211700,1053181930,4705,4705,4705,4705,0
20240702,211600,1053181930,4705,4705,4705,4705,0
20240702,211500,1053181930,4705,4705,4705,4705,0
20240702,211400,1053181930,4705,4705,4705,4705,0
20240702,211300,1053181930,4705,4705,4705,4705,0
20240702,211200,1053181930,4705,4705,4705,4705,0
20240702,211100,1053181930,4705,4705,4705,4705,0
20240702,211000,1053181930,4705,4705,4705,4705,0
20240702,210900,1053181930,4705,4705,4705,4705,0
20240702,210800,1053181930,4705,4705,4705,4705,0
20240702,210700,1053181930,4705,4705,4705,4705,0
20240702,210600,1053181930,4705,4705,4705,4705,0
20240702,210500,1053181930,4705,4705,4705,4705,0
20240702,210400,1053181930,4705,4705,4705,4705,0
20240702,210300,1053181930,4705,4705,4705,4705,0
20240702,210200,1053181930,4705,4705,4705,4705,0
20240702,210100,1053181930,4705,4705,4705,4705,6690
20240702,210000,1053181930,4705,4705,4705,4705,0
20240702,205900,1053181930,4705,4705,4705,4705,0
20240702,205800,1053181930,4705,4705,4705,4705,0
20240702,205700,1053181930,4705,4705,4705,4705,0
20240702,205600,1053181930,4705,4705,4705,4705,0
20240702,205500,1053181930,4705,4705,4705,4705,0
20240702,205400,1053181930,4705,4705,4705,4705,0
20240702,205300,1053181930,4705,4705,4705,4705,0
20240702,205200,1053181930,4705,4705,4705,4705,0
20240702,205100,1053181930,4705,4705,4705,4705,0
20240702,205000,1053181930,4705,4705,4705,4705,0
20240702,204900,1053181930,4705,4705,4705,4705,0
20240702,204800,1053181930,4705,4705,4705,4705,0
20240702,204700,1053181930,4705,4705,4705,4705,0
20240702,204600,1053181930,4705,4705,4705,4705,0
20240702,204500,1053181930,4705,4705,4705,4705,0
20240702,204400,1053181930,4705,4705,4705,4705,0
20240702,204300,1053181930,4705,4705,4705,4705,0
20240702,204200,1053181930,4705,4705,4705,4705,0
20240702,204100,1053181930,4705,4705,4705,4705,0
20240702,204000,1053181930,4705,4705,4705,4705,0
20240702,203900,1053181930,4705,4705,4705,4705,0
20240702,203800,1053181930,4705,4705,4705,4705,0
20240702,203700,1053181930,4705,4705,4705,4705,0
20240702,203600,1053181930,4705,4705,4705,4705,0
20240702,203500,1053181930,4705,4705,4705,4705,0
20240702,203400,1053181930,4705,4705,4705,4705,0
20240702,203300,1053181930,4705,4705,4705,4705,0
20240702,203200,1053181930,4705,4705,4705,4705,0
20240702,203100,1053181930,4705,4705,4705,4705,6690
20240702,203000,1053181930,4705,4705,4705,4705,0
20240702,202900,1053181930,4705,4705,4705,4705,0
20240702,202800,1053181930,4705,4705,4705,4705,0
20240702,202700,1053181930,4705,4705,4705,4705,0
20240702,202600,1053181930,4705,4705,4705,4705,0
20240702,202500,1053181930,4705,4705,4705,4705,0
20240702,202400,1053181930,4705,4705,4705,4705,0
20240702,202300,1053181930,4705,4705,4705,4705,0
20240702,202200,1053181930,4705,4705,4705,4705,0
20240702,202100,1053181930,4705,4705,4705,4705,0
20240702,202000,1053181930,4705,4705,4705,4705,0
20240702,201900,1053181930,4705,4705,4705,4705,0
20240702,201800,1053181930,4705,4705,4705,4705,0
20240702,201700,1053181930,4705,4705,4705,4705,0
20240702,201600,1053181930,4705,4705,4705,4705,0
20240702,201500,1053181930,4705,4705,4705,4705,0
20240702,201400,1053181930,4705,4705,4705,4705,0
20240702,201300,1053181930,4705,4705,4705,4705,0
20240702,201200,1053181930,4705,4705,4705,4705,0
20240702,201100,1053181930,4705,4705,4705,4705,0
20240702,201000,1053181930,4705,4705,4705,4705,0
20240702,200900,1053181930,4705,4705,4705,4705,0
20240702,200800,1053181930,4705,4705,4705,4705,0
20240702,200700,1053181930,4705,4705,4705,4705,0
20240702,200600,1053181930,4705,4705,4705,4705,0
20240702,200500,1053181930,4705,4705,4705,4705,0
20240702,200400,1053181930,4705,4705,4705,4705,0
20240702,200300,1053181930,4705,4705,4705,4705,0
20240702,200200,1053181930,4705,4705,4705,4705,0
20240702,200100,1053181930,4705,4705,4705,4705,6690
20240702,200000,1053181930,4705,4705,4705,4705,0
20240702,195900,1053181930,4705,4705,4705,4705,0
20240702,195800,1053181930,4705,4705,4705,4705,0
20240702,195700,1053181930,4705,4705,4705,4705,0
20240702,195600,1053181930,4705,4705,4705,4705,0
20240702,195500,1053181930,4705,4705,4705,4705,0
20240702,195400,1053181930,4705,4705,4705,4705,0
20240702,195300,1053181930,4705,4705,4705,4705,0
20240702,195200,1053181930,4705,4705,4705,4705,0
20240702,195100,1053181930,4705,4705,4705,4705,0
20240702,195000,1053181930,4705,4705,4705,4705,0
20240702,194900,1053181930,4705,4705,4705,4705,0
20240702,194800,1053181930,4705,4705,4705,4705,0
20240702,194700,1053181930,4705,4705,4705,4705,0
20240702,194600,1053181930,4705,4705,4705,4705,0
20240702,194500,1053181930,4705,4705,4705,4705,0
20240702,194400,1053181930,4705,4705,4705,4705,0
20240702,194300,1053181930,4705,4705,4705,4705,0
20240702,194200,1053181930,4705,4705,4705,4705,0
20240702,194100,1053181930,4705,4705,4705,4705,0
20240702,194000,1053181930,4705,4705,4705,4705,0
20240702,193900,1053181930,4705,4705,4705,4705,0
20240702,193800,1053181930,4705,4705,4705,4705,0
20240702,193700,1053181930,4705,4705,4705,4705,0
20240702,193600,1053181930,4705,4705,4705,4705,0
20240702,193500,1053181930,4705,4705,4705,4705,0
20240702,193400,1053181930,4705,4705,4705,4705,0
20240702,193300,1053181930,4705,4705,4705,4705,0
20240702,193200,1053181930,4705,4705,4705,4705,0
20240702,193100,1053181930,4705,4705,4705,4705,6690
20240702,193000,1053181930,4705,4705,4705,4705,0
20240702,192900,1053181930,4705,4705,4705,4705,0
20240702,192800,1053181930,4705,4705,4705,4705,0
20240702,192700,1053181930,4705,4705,4705,4705,0
20240702,192600,1053181930,4705,4705,4705,4705,0
20240702,192500,1053181930,4705,4705,4705,4705,0
20240702,192400,1053181930,4705,4705,4705,4705,0
20240702,192300,1053181930,4705,4705,4705,4705,0
20240702,192200,1053181930,4705,4705,4705,4705,0
20240702,192100,1053181930,4705,4705,4705,4705,0
20240702,192000,1053181930,4705,4705,4705,4705,0
20240702,191900,1053181930,4705,4705,4705,4705,0
20240702,191800,1053181930,4705,4705,4705,4705,0
20240702,191700,1053181930,4705,4705,4705,4705,0
20240702,191600,1053181930,4705,4705,4705,4705,0
20240702,191500,1053181930,4705,4705,4705,4705,0
20240702,191400,1053181930,4705,4705,4705,4705,0
20240702,191300,1053181930,4705,4705,4705,4705,0
20240702,191200,1053181930,4705,4705,4705,4705,0
20240702,191100,1053181930,4705,4705,4705,4705,0
20240702,191000,1053181930,4705,4705,4705,4705,0
20240702,190900,1053181930,4705,4705,4705,4705,0
20240702,190800,1053181930,4705,4705,4705,4705,0
20240702,190700,1053181930,4705,4705,4705,4705,0
20240702,190600,1053181930,4705,4705,4705,4705,0
20240702,190500,1053181930,4705,4705,4705,4705,0
20240702,190400,1053181930,4705,4705,4705,4705,0
20240702,190300,1053181930,4705,4705,4705,4705,0
20240702,190200,1053181930,4705,4705,4705,4705,0
20240702,190100,1053181930,4705,4705,4705,4705,6690
20240702,190000,1053181930,4705,4705,4705,4705,0
20240702,185900,1053181930,4705,4705,4705,4705,0
20240702,185800,1053181930,4705,4705,4705,4705,0
20240702,185700,1053181930,4705,4705,4705,4705,0
20240702,185600,1053181930,4705,4705,4705,4705,0
20240702,185500,1053181930,4705,4705,4705,4705,0
20240702,185400,1053181930,4705,4705,4705,4705,0
20240702,185300,1053181930,4705,4705,4705,4705,0
20240702,185200,1053181930,4705,4705,4705,4705,0
20240702,185100,1053181930,4705,4705,4705,4705,0
20240702,185000,1053181930,4705,4705,4705,4705,0
20240702,184900,1053181930,4705,4705,4705,4705,0
20240702,184800,1053181930,4705,4705,4705,4705,0
20240702,184700,1053181930,4705,4705,4705,4705,0
20240702,184600,1053181930,4705,4705,4705,4705,0
20240702,184500,1053181930,4705,4705,4705,4705,0
20240702,184400,1053181930,4705,4705,4705,4705,0
20240702,184300,1053181930,4705,4705,4705,4705,0
20240702,184200,1053181930,4705,4705,4705,4705,0
20240702,184100,1053181930,4705,4705,4705,4705,0
20240702,184000,1053181930,4705,4705,4705,4705,0
20240702,183900,1053181930,4705,4705,4705,4705,0
20240702,183800,1053181930,4705,4705,4705,4705,0
20240702,183700,1053181930,4705,4705,4705,4705,0
20240702,183600,1053181930,4705,4705,4705,4705,0
20240702,183500,1053181930,4705,4705,4705,4705,0
20240702,183400,1053181930,4705,4705,4705,4705,0
20240702,183300,1053181930,4705,4705,4705,4705,0
20240702,183200,1053181930,4705,4705,4705,4705,0
20240702,183100,1053181930,4705,4705,4705,4705,6690
20240702,183000,1053181930,4705,4705,4705,4705,0
20240702,182900,1053181930,4705,4705,4705,4705,0
20240702,182800,1053181930,4705,4705,4705,4705,0
20240702,182700,1053181930,4705,4705,4705,4705,0
20240702,182600,1053181930,4705,4705,4705,4705,0
20240702,182500,1053181930,4705,4705,4705,4705,0
20240702,182400,1053181930,4705,4705,4705,4705,0
20240702,182300,1053181930,4705,4705,4705,4705,0
20240702,182200,1053181930,4705,4705,4705,4705,0
20240702,182100,1053181930,4705,4705,4705,4705,0
20240702,182000,1053181930,4705,4705,4705,4705,0
20240702,181900,1053181930,4705,4705,4705,4705,0
20240702,181800,1053181930,4705,4705,4705,4705,0
20240702,181700,1053181930,4705,4705,4705,4705,0
20240702,181600,1053181930,4705,4705,4705,4705,0
20240702,181500,1053181930,4705,4705,4705,4705,0
20240702,181400,1053181930,4705,4705,4705,4705,0
20240702,181300,1053181930,4705,4705,4705,4705,0
20240702,181200,1053181930,4705,4705,4705,4705,0
20240702,181100,1053181930,4705,4705,4705,4705,0
20240702,181000,1053181930,4705,4705,4705,4705,0
20240702,180900,1053181930,4705,4705,4705,4705,0
20240702,180800,1053181930,4705,4705,4705,4705,0
20240702,180700,1053181930,4705,4705,4705,4705,0
20240702,180600,1053181930,4705,4705,4705,4705,0
20240702,180500,1053181930,4705,4705,4705,4705,0
20240702,180400,1053181930,4705,4705,4705,4705,0
20240702,180300,1053181930,4705,4705,4705,4705,0
20240702,180200,1053181930,4705,4705,4705,4705,0
20240702,180100,1053181930,4705,4705,4705,4705,6690
20240702,180000,1053181930,4705,4705,4705,4705,0
20240702,175900,1053181930,4705,4705,4705,4705,0
20240702,175800,1053181930,4705,4705,4705,4705,0
20240702,175700,1053181930,4705,4705,4705,4705,0
20240702,175600,1053181930,4705,4705,4705,4705,0
20240702,175500,1053181930,4705,4705,4705,4705,0
20240702,175400,1053181930,4705,4705,4705,4705,0
20240702,175300,1053181930,4705,4705,4705,4705,0
20240702,175200,1053181930,4705,4705,4705,4705,0
20240702,175100,1053181930,4705,4705,4705,4705,0
20240702,175000,1053181930,4705,4705,4705,4705,0
20240702,174900,1053181930,4705,4705,4705,4705,0
20240702,174800,1053181930,4705,4705,4705,4705,0
20240702,174700,1053181930,4705,4705,4705,4705,0
20240702,174600,1053181930,4705,4705,4705,4705,0
20240702,174500,1053181930,4705,4705,4705,4705,0
20240702,174400,1053181930,4705,4705,4705,4705,0
20240702,174300,1053181930,4705,4705,4705,4705,0
20240702,174200,1053181930,4705,4705,4705,4705,0
20240702,174100,1053181930,4705,4705,4705,4705,0
20240702,174000,1053181930,4705,4705,4705,4705,0
20240702,173900,1053181930,4705,4705,4705,4705,0
20240702,173800,1053181930,4705,4705,4705,4705,0
20240702,173700,1053181930,4705,4705,4705,4705,0
20240702,173600,1053181930,4705,4705,4705,4705,0
20240702,173500,1053181930,4705,4705,4705,4705,0
20240702,173400,1053181930,4705,4705,4705,4705,0
20240702,173300,1053181930,4705,4705,4705,4705,0
20240702,173200,1053181930,4705,4705,4705,4705,0
20240702,173100,1053181930,4705,4705,4705,4705,6690
20240702,173000,1053181930,4705,4705,4705,4705,0
20240702,172900,1053181930,4705,4705,4705,4705,0
20240702,172800,1053181930,4705,4705,4705,4705,0
20240702,172700,1053181930,4705,4705,4705,4705,0
20240702,172600,1053181930,4705,4705,4705,4705,0
20240702,172500,1053181930,4705,4705,4705,4705,0
20240702,172400,1053181930,4705,4705,4705,4705,0
20240702,172300,1053181930,4705,4705,4705,4705,0
20240702,172200,1053181930,4705,4705,4705,4705,0
20240702,172100,1053181930,4705,4705,4705,4705,0
20240702,172000,1053181930,4705,4705,4705,4705,0
20240702,171900,1053181930,4705,4705,4705,4705,0
20240702,171800,1053181930,4705,4705,4705,4705,0
20240702,171700,1053181930,4705,4705,4705,4705,0
20240702,171600,1053181930,4705,4705,4705,4705,0
20240702,171500,1053181930,4705,4705,4705,4705,0
20240702,171400,1053181930,4705,4705,4705,4705,0
20240702,171300,1053181930,4705,4705,4705,4705,0
20240702,171200,1053181930,4705,4705,4705,4705,0
20240702,171100,1053181930,4705,4705,4705,4705,0
20240702,171000,1053181930,4705,4705,4705,4705,0
20240702,170900,1053181930,4705,4705,4705,4705,0
20240702,170800,1053181930,4705,4705,4705,4705,0
20240702,170700,1053181930,4705,4705,4705,4705,0
20240702,170600,1053181930,4705,4705,4705,4705,0
20240702,170500,1053181930,4705,4705,4705,4705,0
20240702,170400,1053181930,4705,4705,4705,4705,0
20240702,170300,1053181930,4705,4705,4705,4705,0
20240702,170200,1053181930,4705,4705,4705,4705,0
20240702,170100,1053181930,4705,4705,4705,4705,6690
20240702,170000,1053181930,4705,4705,4705,4705,0
20240702,165900,1053181930,4705,4705,4705,4705,0
20240702,165800,1053181930,4705,4705,4705,4705,0
20240702,165700,1053181930,4705,4705,4705,4705,0
20240702,165600,1053181930,4705,4705,4705,4705,0
20240702,165500,1053181930,4705,4705,4705,4705,0
20240702,165400,1053181930,4705,4705,4705,4705,0
20240702,165300,1053181930,4705,4705,4705,4705,0
20240702,165200,1053181930,4705,4705,4705,4705,0
20240702,165100,1053181930,4705,4705,4705,4705,0
20240702,165000,1053181930,4705,4705,4705,4705,0
20240702,164900,1053181930,4705,4705,4705,4705,0
20240702,164800,1053181930,4705,4705,4705,4705,0
20240702,164700,1053181930,4705,4705,4705,4705,0
20240702,164600,1053181930,4705,4705,4705,4705,0
20240702,164500,1053181930,4705,4705,4705,4705,0
20240702,164400,1053181930,4705,4705,4705,4705,0
20240702,164300,1053181930,4705,4705,4705,4705,0
20240702,164200,1053181930,4705,4705,4705,4705,0
20240702,164100,1053181930,4705,4705,4705,4705,0
20240702,164000,1053181930,4705,4705,4705,4705,0
20240702,163900,1053181930,4705,4705,4705,4705,0
20240702,163800,1053181930,4705,4705,4705,4705,0
20240702,163700,1053181930,4705,4705,4705,4705,0
20240702,163600,1053181930,4705,4705,4705,4705,0
20240702,163500,1053181930,4705,4705,4705,4705,0
20240702,163400,1053181930,4705,4705,4705,4705,0
20240702,163300,1053181930,4705,4705,4705,4705,0
20240702,163200,1053181930,4705,4705,4705,4705,0
20240702,163100,1053181930,4705,4705,4705,4705,6690
20240702,163000,1053181930,4705,4705,4705,4705,0
20240702,162900,1053181930,4705,4705,4705,4705,0
20240702,162800,1053181930,4705,4705,4705,4705,0
20240702,162700,1053181930,4705,4705,4705,4705,0
20240702,162600,1053181930,4705,4705,4705,4705,0
20240702,162500,1053181930,4705,4705,4705,4705,0
20240702,162400,1053181930,4705,4705,4705,4705,0
20240702,162300,1053181930,4705,4705,4705,4705,0
20240702,162200,1053181930,4705,4705,4705,4705,0
20240702,162100,1053181930,4705,4705,4705,4705,0
20240702,162000,1053181930,4705,4705,4705,4705,0
20240702,161900,1053181930,4705,4705,4705,4705,0
20240702,161800,1053181930,4705,4705,4705,4705,0
20240702,161700,1053181930,4705,4705,4705,4705,0
20240702,161600,1053181930,4705,4705,4705,4705,0
20240702,161500,1053181930,4705,4705,4705,4705,0
20240702,161400,1053181930,4705,4705,4705,4705,0
20240702,161300,1053181930,4705,4705,4705,4705,0
20240702,161200,1053181930,4705,4705,4705,4705,0
20240702,161100,1053181930,4705,4705,4705,4705,0
20240702,161000,1053181930,4705,4705,4705,4705,0
20240702,160900,1053181930,4705,4705,4705,4705,0
20240702,160800,1053181930,4705,4705,4705,4705,0
20240702,160700,1053181930,4705,4705,4705,4705,0
20240702,160600,1053181930,4705,4705,4705,4705,0
20240702,160500,1053181930,4705,4705,4705,4705,0
20240702,160400,1053181930,4705,4705,4705,4705,0
20240702,160300,1053181930,4705,4705,4705,4705,0
20240702,160200,1053181930,4705,4705,4705,4705,0
20240702,160100,1053181930,4705,4705,4705,4705,6690
20240702,160000,1053181930,4705,4705,4705,4705,0
20240702,155900,1053181930,4705,4705,4705,4705,0
20240702,155800,1053181930,4705,4705,4705,4705,0
20240702,155700,1053181930,4705,4705,4705,4705,0
20240702,155600,1053181930,4705,4705,4705,4705,0
20240702,155500,1053181930,4705,4705,4705,4705,0
20240702,155400,1053181930,4705,4705,4705,4705,0
20240702,155300,1053181930,4705,4705,4705,4705,0
20240702,155200,1053181930,4705,4705,4705,4705,0
20240702,155100,1053181930,4705,4705,4705,4705,0
20240702,155000,1053181930,4705,4705,4705,4705,0
20240702,154900,1053181930,4705,4705,4705,4705,0
20240702,154800,1053181930,4705,4705,4705,4705,0
20240702,154700,1053181930,4705,4705,4705,4705,0
20240702,154600,1053181930,4705,4705,4705,4705,0
20240702,154500,1053181930,4705,4705,4705,4705,0
20240702,154400,1053181930,4705,4705,4705,4705,0
20240702,154300,1053181930,4705,4705,4705,4705,0
20240702,154200,1053181930,4705,4705,4705,4705,0
20240702,154100,1053181930,4705,4705,4705,4705,0
20240702,154000,1053181930,4705,4705,4705,4705,0
20240702,153900,1053181930,4705,4705,4705,4705,0
20240702,153800,1053181930,4705,4705,4705,4705,0
20240702,153700,1053181930,4705,4705,4705,4705,0
20240702,153600,1053181930,4705,4705,4705,4705,0
20240702,153500,1053181930,4705,4705,4705,4705,0
20240702,153400,1053181930,4705,4705,4705,4705,0
20240702,153300,1053181930,4705,4705,4705,4705,0
20240702,153200,1053181930,4705,4705,4705,4705,0
20240702,153100,1053181930,4705,4705,4705,4705,6690
20240702,153000,1053181930,4705,4705,4705,4705,6690
20240702,152900,1021705480,4705,4705,4705,4705,0
20240702,152800,1021705480,4705,4705,4705,4705,0
20240702,152700,1021705480,4705,4705,4705,4705,0
20240702,152600,1021705480,4705,4705,4705,4705,0
20240702,152500,1021705480,4705,4705,4705,4705,0
20240702,152400,1021705480,4705,4705,4705,4705,0
20240702,152300,1021705480,4705,4705,4705,4705,0
20240702,152200,1021705480,4705,4705,4705,4705,0
20240702,152100,1021705480,4705,4705,4705,4705,0
20240702,152000,1021705480,4705,4705,4705,4705,0
20240702,151900,1021705480,4705,4695,4705,4690,1496
20240702,151800,1014682190,4705,4695,4705,4695,1995
20240702,151700,1005306650,4705,4705,4710,4705,2063
20240702,151600,995590545,4710,4710,4710,4710,588
20240702,151500,992821065,4710,4700,4710,4700,2346
20240702,151400,981781515,4705,4705,4705,4705,0
20240702,151300,981781515,4705,4690,4705,4690,4469
20240702,151200,960789080,4695,4695,4695,4695,1
20240702,151100,960784385,4680,4680,4680,4680,0
20240702,151000,960784385,4680,4685,4685,4680,800
20240702,150900,957039785,4685,4685,4685,4685,0
20240702,150800,957039785,4685,4695,4695,4685,42
20240702,150700,956842655,4695,4690,4695,4685,316
20240702,150600,955361100,4690,4690,4695,4680,984
20240702,150500,950750135,4685,4685,4690,4685,2078
20240702,150400,941014655,4685,4685,4685,4685,706
20240702,150300,937707045,4690,4685,4690,4680,613
20240702,150200,934836535,4690,4690,4690,4690,1
20240702,150100,934831845,4685,4685,4685,4685,247
20240702,150000,933674650,4700,4690,4700,4690,3
20240702,145900,933660570,4700,4700,4700,4700,0
20240702,145800,933660570,4700,4700,4700,4700,1
20240702,145700,933655870,4680,4680,4685,4680,850
20240702,145600,929677780,4700,4700,4700,4700,0
20240702,145500,929677780,4700,4700,4700,4700,4
20240702,145400,929658980,4710,4685,4710,4685,4653
20240702,145300,907799770,4685,4685,4685,4685,10
20240702,145200,907752920,4695,4695,4695,4695,0
20240702,145100,907752920,4695,4695,4695,4695,0
20240702,145000,907752920,4695,4695,4695,4695,0
20240702,144900,907752920,4695,4695,4695,4695,0
20240702,144800,907752920,4695,4695,4695,4695,0
20240702,144700,907752920,4695,4695,4695,4695,21
20240702,144600,907654325,4695,4695,4695,4695,3
20240702,144500,907640240,4675,4680,4680,4675,100
20240702,144400,907172735,4680,4690,4695,4680,1221
20240702,144300,901444955,4690,4690,4690,4690,0
20240702,144200,901444955,4690,4690,4690,4690,200
20240702,144100,900506955,4690,4690,4690,4690,0
20240702,144000,900506955,4690,4690,4690,4690,0
20240702,143900,900506955,4690,4685,4690,4685,2
20240702,143800,900497580,4665,4665,4665,4665,445
20240702,143700,898421655,4695,4695,4695,4695,0
20240702,143600,898421655,4695,4675,4700,4675,3633
20240702,143500,881386755,4675,4675,4675,4675,70
20240702,143400,881059505,4675,4660,4675,4660,3491
20240702,143300,864771975,4660,4660,4665,4660,179
20240702,143200,863937830,4650,4650,4660,4650,3795
20240702,143100,846271710,4650,4650,4650,4650,3
20240702,143000,846257760,4645,4650,4650,4645,1642
20240702,142900,838625810,4655,4650,4655,4650,8
20240702,142800,838588595,4655,4655,4655,4655,33
20240702,142700,838434980,4650,4650,4650,4650,497
20240702,142600,836123930,4650,4655,4655,4650,1269
20240702,142500,830220385,4660,4660,4660,4660,1
20240702,142400,830215725,4650,4650,4650,4650,0
20240702,142300,830215725,4650,4650,4650,4650,100
20240702,142200,829750725,4650,4655,4655,4650,200
20240702,142100,828820450,4655,4655,4655,4655,0
20240702,142000,828820450,4655,4650,4655,4650,226
20240702,141900,827768445,4650,4650,4650,4650,3
20240702,141800,827754495,4650,4650,4650,4650,16
20240702,141700,827680095,4650,4650,4650,4650,445
20240702,141600,825610845,4645,4645,4645,4645,92
20240702,141500,825183505,4645,4645,4645,4645,100
20240702,141400,824719005,4645,4645,4645,4645,0
20240702,141300,824719005,4645,4645,4645,4645,0
20240702,141200,824719005,4645,4645,4645,4645,505
20240702,141100,822373280,4645,4650,4650,4645,9
20240702,141000,822331465,4650,4650,4650,4650,3
20240702,140900,822317515,4650,4650,4650,4650,353
20240702,140800,820676065,4660,4660,4660,4660,2
20240702,140700,820666745,4660,4660,4660,4660,0
20240702,140600,820666745,4660,4660,4660,4660,2
20240702,140500,820657425,4650,4650,4650,4650,0
20240702,140400,820657425,4650,4650,4650,4650,0
20240702,140300,820657425,4650,4650,4650,4650,217
20240702,140200,819648375,4650,4650,4650,4650,1
20240702,140100,819643725,4650,4650,4650,4650,0
20240702,140000,819643725,4650,4650,4650,4650,0
20240702,135900,819643725,4650,4665,4665,4650,11
20240702,135800,819592425,4665,4645,4665,4645,2867
20240702,135700,806245625,4650,4650,4650,4650,108
20240702,135600,805743425,4650,4650,4650,4650,17
20240702,135500,805664375,4645,4645,4645,4645,0
20240702,135400,805664375,4645,4645,4645,4645,0
20240702,135300,805664375,4645,4645,4645,4645,0
20240702,135200,805664375,4645,4645,4645,4645,0
20240702,135100,805664375,4645,4645,4645,4645,0
20240702,135000,805664375,4645,4645,4645,4645,256
20240702,134900,804475255,4645,4645,4645,4645,0
20240702,134800,804475255,4645,4645,4645,4645,0
20240702,134700,804475255,4645,4645,4645,4645,8
20240702,134600,804438095,4645,4650,4650,4645,1500
20240702,134500,797470160,4660,4660,4660,4660,9
20240702,134400,797428220,4660,4660,4660,4660,154
20240702,134300,796710580,4660,4660,4660,4660,0
20240702,134200,796710580,4660,4660,4660,4660,0
20240702,134100,796710580,4660,4660,4660,4660,1
20240702,134000,796705920,4655,4655,4655,4655,200
20240702,133900,795774920,4660,4660,4660,4660,0
20240702,133800,795774920,4660,4660,4660,4660,0
20240702,133700,795774920,4660,4660,4660,4660,50
20240702,133600,795541920,4660,4650,4660,4650,200
20240702,133500,794610020,4645,4645,4645,4645,32
20240702,133400,794461380,4650,4650,4650,4650,0
20240702,133300,794461380,4650,4650,4650,4650,154
20240702,133200,793745280,4650,4650,4650,4650,29
20240702,133100,793610430,4650,4660,4660,4650,11
20240702,133000,793559270,4650,4650,4650,4650,144
20240702,132900,792889670,4665,4665,4665,4665,0
20240702,132800,792889670,4665,4665,4665,4665,0
20240702,132700,792889670,4665,4650,4665,4650,488
20240702,132600,790617260,4665,4665,4665,4665,66
20240702,132500,790309370,4665,4665,4665,4665,50
20240702,132400,790076120,4665,4650,4665,4650,203
20240702,132300,789132125,4650,4650,4650,4650,78
20240702,132200,788769425,4665,4665,4665,4665,0
20240702,132100,788769425,4665,4665,4665,4665,102
20240702,132000,788293595,4670,4670,4670,4670,0
20240702,131900,788293595,4670,4655,4670,4655,3257
20240702,131800,773095865,4655,4650,4655,4650,587
20240702,131700,770366310,4650,4650,4650,4650,139
20240702,131600,769719960,4650,4650,4650,4650,1
20240702,131500,769715310,4640,4645,4645,4640,50
20240702,131400,769483230,4650,4650,4650,4650,24
20240702,131300,769371630,4650,4650,4650,4650,0
20240702,131200,769371630,4650,4650,4650,4650,50
20240702,131100,769139130,4650,4650,4650,4650,20
20240702,131000,769046130,4650,4650,4650,4650,100
20240702,130900,768581130,4650,4645,4650,4645,501
20240702,130800,766253980,4650,4650,4650,4645,52
20240702,130700,766012430,4645,4645,4645,4645,0
20240702,130600,766012430,4645,4645,4645,4645,47
20240702,130500,765794115,4645,4645,4645,4645,1
20240702,130400,765789470,4640,4640,4640,4640,20
20240702,130300,765696670,4635,4635,4635,4635,0
20240702,130200,765696670,4635,4635,4635,4635,0
20240702,130100,765696670,4635,4635,4635,4635,3463
20240702,130000,749645665,4640,4645,4645,4640,938
20240702,125900,745293080,4645,4640,4645,4640,440
20240702,125800,743251475,4640,4640,4640,4640,1000
20240702,125700,738611475,4645,4645,4645,4645,1
20240702,125600,738606830,4650,4650,4650,4650,0
20240702,125500,738606830,4650,4645,4650,4645,49
20240702,125400,738379220,4645,4645,4645,4645,12
20240702,125300,738323480,4645,4645,4650,4645,459
20240702,125200,736191420,4645,4645,4645,4645,0
20240702,125100,736191420,4645,4645,4645,4645,1
20240702,125000,736186775,4650,4650,4650,4650,3
20240702,124900,736172825,4645,4640,4645,4640,179
20240702,124800,735342180,4640,4645,4645,4640,4
20240702,124700,735323605,4650,4650,4650,4650,1
20240702,124600,735318955,4640,4645,4645,4640,30
20240702,124500,735179740,4650,4640,4650,4640,8
20240702,124400,735142600,4650,4650,4650,4645,370
20240702,124300,733422765,4650,4640,4650,4640,12
20240702,124200,733367075,4640,4640,4640,4640,0
20240702,124100,733367075,4640,4645,4650,4640,1202
20240702,124000,727789705,4650,4645,4650,4645,60
20240702,123900,727511000,4640,4645,4645,4640,520
20240702,123800,725098100,4640,4640,4640,4640,500
20240702,123700,722778100,4645,4645,4645,4645,30
20240702,123600,722638750,4640,4640,4640,4640,13
20240702,123500,722578430,4640,4645,4645,4640,15
20240702,123400,722508760,4645,4640,4645,4640,13
20240702,123300,722448425,4645,4640,4645,4640,7
20240702,123200,722415940,4645,4640,4645,4640,16
20240702,123100,722341695,4635,4635,4635,4635,0
20240702,123000,722341695,4635,4635,4635,4635,660
20240702,122900,719282595,4645,4645,4645,4645,0
20240702,122800,719282595,4645,4645,4645,4645,0
20240702,122700,719282595,4645,4630,4645,4630,111
20240702,122600,718768650,4645,4635,4645,4635,528
20240702,122500,716321260,4635,4635,4635,4635,0
20240702,122400,716321260,4635,4635,4635,4635,30
20240702,122300,716182210,4635,4635,4635,4635,10
20240702,122200,716135860,4640,4640,4640,4640,0
20240702,122100,716135860,4640,4640,4640,4635,1740
20240702,122000,708069925,4640,4640,4640,4640,169
20240702,121900,707285765,4640,4640,4640,4640,0
20240702,121800,707285765,4640,4640,4640,4640,0
20240702,121700,707285765,4640,4640,4640,4640,8
20240702,121600,707248645,4640,4640,4640,4640,700
20240702,121500,704000645,4650,4650,4650,4650,0
20240702,121400,704000645,4650,4650,4650,4650,0
20240702,121300,704000645,4650,4645,4650,4645,52
20240702,121200,703759095,4645,4645,4645,4640,597
20240702,121100,700988915,4645,4645,4645,4645,101
20240702,121000,700519770,4645,4645,4645,4645,0
20240702,120900,700519770,4645,4645,4645,4645,0
20240702,120800,700519770,4645,4650,4650,4645,105
20240702,120700,700032035,4645,4650,4650,4645,10
20240702,120600,699985545,4650,4650,4650,4650,680
20240702,120500,696823545,4660,4660,4660,4660,0
20240702,120400,696823545,4660,4660,4660,4660,0
20240702,120300,696823545,4660,4660,4660,4660,0
20240702,120200,696823545,4660,4660,4660,4660,0
20240702,120100,696823545,4660,4660,4660,4660,0
20240702,120000,696823545,4660,4640,4660,4640,741
20240702,115900,693385260,4640,4640,4640,4640,206
20240702,115800,692429420,4645,4645,4645,4645,0
20240702,115700,692429420,4645,4645,4645,4645,7
20240702,115600,692396905,4640,4640,4640,4640,83
20240702,115500,692011785,4645,4645,4650,4645,23
20240702,115400,691904945,4660,4645,4660,4645,21
20240702,115300,691807385,4660,4660,4660,4660,0
20240702,115200,691807385,4660,4660,4660,4660,25
20240702,115100,691690885,4665,4665,4665,4665,0
20240702,115000,691690885,4665,4665,4665,4665,8
20240702,114900,691653565,4665,4665,4665,4665,0
20240702,114800,691653565,4665,4665,4665,4665,1
20240702,114700,691648900,4665,4665,4665,4665,150
20240702,114600,690949150,4665,4665,4665,4640,501
20240702,114500,688621555,4665,4665,4665,4665,1
20240702,114400,688616890,4650,4665,4665,4650,6
20240702,114300,688588975,4660,4660,4660,4660,166
20240702,114200,687815415,4665,4665,4665,4665,0
20240702,114100,687815415,4665,4665,4665,4665,10
20240702,114000,687768765,4665,4660,4665,4660,31
20240702,113900,687624300,4665,4665,4665,4665,1
20240702,113800,687619635,4665,4645,4665,4640,296
20240702,113700,686245285,4665,4665,4665,4665,0
20240702,113600,686245285,4665,4665,4665,4665,0
20240702,113500,686245285,4665,4665,4665,4665,0
20240702,113400,686245285,4665,4665,4665,4645,116
20240702,113300,685706420,4645,4665,4665,4645,307
20240702,113200,684277810,4670,4670,4670,4670,0
20240702,113100,684277810,4670,4650,4670,4650,247
20240702,113000,683128520,4650,4660,4660,4650,4900
20240702,112900,660342375,4670,4660,4670,4660,2
20240702,112800,660333045,4660,4660,4660,4660,2
20240702,112700,660323725,4670,4670,4670,4670,0
20240702,112600,660323725,4670,4670,4670,4650,1002
20240702,112500,655664380,4650,4665,4665,4650,463
20240702,112400,653508610,4670,4670,4670,4670,0
20240702,112300,653508610,4670,4670,4670,4670,1
20240702,112200,653503940,4670,4665,4670,4665,57
20240702,112100,653237760,4665,4665,4670,4665,4
20240702,112000,653219095,4665,4665,4665,4665,1
20240702,111900,653214430,4670,4670,4670,4670,1
20240702,111800,653209760,4655,4660,4660,4655,1019
20240702,111700,648466150,4655,4655,4655,4655,156
20240702,111600,647739970,4660,4660,4660,4660,1001
20240702,111500,643075310,4670,4670,4670,4670,0
20240702,111400,643075310,4670,4670,4670,4670,173
20240702,111300,642267400,4670,4670,4670,4660,232
20240702,111200,641186060,4660,4660,4660,4660,37
20240702,111100,641013640,4670,4670,4670,4670,6
20240702,111000,640985620,4670,4670,4670,4670,1
20240702,110900,640980950,4655,4655,4655,4655,0
20240702,110800,640980950,4655,4655,4655,4655,0
20240702,110700,640980950,4655,4665,4665,4655,3741
20240702,110600,623549115,4670,4670,4670,4670,0
20240702,110500,623549115,4670,4670,4670,4670,0
20240702,110400,623549115,4670,4670,4670,4670,125
20240702,110300,622965365,4670,4670,4670,4670,62
20240702,110200,622675825,4675,4675,4675,4675,0
20240702,110100,622675825,4675,4675,4675,4675,0
20240702,110000,622675825,4675,4670,4675,4670,9
20240702,105900,622633785,4670,4670,4670,4670,42
20240702,105800,622437645,4670,4670,4670,4670,51
20240702,105700,622199475,4665,4665,4665,4665,147
20240702,105600,621513720,4665,4665,4665,4665,15
20240702,105500,621443745,4665,4665,4665,4665,309
20240702,105400,620002260,4665,4670,4670,4665,38
20240702,105300,619824965,4670,4670,4670,4665,336
20240702,105200,618256845,4675,4675,4675,4675,8
20240702,105100,618219445,4675,4675,4675,4675,21
20240702,105000,618121270,4675,4675,4675,4675,15
20240702,104900,618051145,4670,4670,4670,4670,0
20240702,104800,618051145,4670,4670,4670,4670,300
20240702,104700,616650145,4660,4660,4660,4660,0
20240702,104600,616650145,4660,4660,4660,4660,1200
20240702,104500,611058145,4675,4675,4675,4675,1
20240702,104400,611053470,4670,4665,4670,4665,1322
20240702,104300,604881335,4670,4670,4670,4670,7
20240702,104200,604848645,4670,4670,4670,4670,170
20240702,104100,604054745,4670,4670,4670,4665,666
20240702,104000,600945020,4670,4670,4670,4670,151
20240702,103900,600239850,4665,4670,4670,4665,4
20240702,103800,600221185,4670,4665,4670,4665,10
20240702,103700,600174525,4665,4665,4665,4665,25
20240702,103600,600057900,4665,4665,4665,4665,7
20240702,103500,600025245,4660,4665,4665,4660,180
20240702,103400,599185915,4665,4665,4665,4665,266
20240702,103300,597945025,4660,4660,4660,4650,360
20240702,103200,596268025,4655,4645,4655,4645,772
20240702,103100,592675905,4655,4645,4655,4645,2766
20240702,103000,579814610,4645,4645,4645,4645,201
20240702,102900,578880965,4645,4640,4645,4640,21
20240702,102800,578783515,4640,4640,4640,4640,72
20240702,102700,578449435,4635,4635,4635,4635,40
20240702,102600,578264035,4640,4635,4645,4635,154
20240702,102500,577549735,4635,4635,4635,4635,14
20240702,102400,577484845,4635,4635,4635,4635,58
20240702,102300,577216015,4635,4630,4635,4630,157
20240702,102200,576488480,4625,4630,4630,4625,81
20240702,102100,576113815,4625,4635,4635,4625,140
20240702,102000,575465315,4635,4635,4635,4635,1
20240702,101900,575460680,4625,4625,4625,4625,0
20240702,101800,575460680,4625,4625,4625,4625,0
20240702,101700,575460680,4625,4625,4625,4625,155
20240702,101600,574743805,4615,4620,4620,4615,5800
20240702,101500,547966260,4625,4625,4625,4620,623
20240702,101400,545085275,4625,4630,4630,4625,1996
20240702,101300,535851790,4635,4635,4635,4635,50
20240702,101200,535620040,4635,4635,4635,4635,112
20240702,101100,535100920,4630,4630,4630,4630,45
20240702,101000,534892570,4630,4640,4645,4630,863
20240702,100900,530893575,4645,4645,4645,4645,0
20240702,100800,530893575,4645,4645,4645,4645,253
20240702,100700,529718390,4630,4625,4645,4625,1285
20240702,100600,523771295,4630,4645,4645,4630,511
20240702,100500,521405200,4645,4645,4645,4645,5
20240702,100400,521381975,4655,4655,4655,4655,1
20240702,100300,521377320,4625,4650,4655,4625,16
20240702,100200,521302895,4655,4655,4655,4630,744
20240702,100100,517855280,4655,4655,4655,4655,44
20240702,100000,517650460,4655,4655,4655,4655,705
20240702,095900,514368685,4655,4655,4655,4650,19
20240702,095800,514280245,4655,4630,4655,4625,756
20240702,095700,510782955,4660,4660,4660,4660,0
20240702,095600,510782955,4660,4660,4660,4630,1451
20240702,095500,504062615,4640,4660,4660,4640,453
20240702,095400,501957605,4660,4660,4660,4660,1
20240702,095300,501952945,4660,4660,4660,4660,1
20240702,095200,501948285,4660,4650,4660,4630,333
20240702,095100,500403825,4650,4625,4650,4625,2136
20240702,095000,490488485,4625,4625,4625,4620,1569
20240702,094900,483236860,4620,4630,4630,4620,1198
20240702,094800,477696540,4630,4640,4640,4630,1776
20240702,094700,469469775,4630,4640,4640,4630,909
20240702,094600,465259395,4640,4645,4645,4640,16
20240702,094500,465185150,4640,4640,4645,4640,157
20240702,094400,464456665,4640,4635,4640,4635,22
20240702,094300,464354590,4640,4630,4640,4615,5202
20240702,094200,440291190,4630,4650,4650,4630,10293
20240702,094100,392504070,4650,4655,4655,4650,1216
20240702,094000,386847350,4655,4650,4655,4650,6
20240702,093900,386819425,4650,4655,4655,4650,88
20240702,093800,386410175,4650,4650,4650,4650,429
20240702,093700,384415325,4650,4650,4650,4650,2247
20240702,093600,373966775,4660,4655,4660,4650,1077
20240702,093500,368953860,4660,4660,4660,4655,1474
20240702,093400,362090240,4655,4660,4680,4655,3315
20240702,093300,346618370,4680,4680,4680,4680,0
20240702,093200,346618370,4680,4680,4680,4680,1
20240702,093100,346613690,4655,4670,4670,4655,599
20240702,093000,343822980,4685,4680,4685,4680,21
20240702,092900,343724695,4680,4655,4680,4655,138
20240702,092800,343082255,4660,4665,4665,4660,499
20240702,092700,340756860,4680,4680,4680,4680,2
20240702,092600,340747500,4680,4660,4680,4655,2944
20240702,092500,327033420,4660,4675,4675,4660,540
20240702,092400,324516530,4655,4660,4665,4655,770
20240702,092300,320928700,4660,4660,4660,4660,1664
20240702,092200,313174460,4680,4660,4680,4660,2322
20240702,092100,302349500,4660,4680,4680,4660,3612
20240702,092000,285497305,4675,4690,4690,4675,280
20240702,091900,284185520,4690,4680,4690,4680,135
20240702,091800,283552870,4670,4665,4675,4665,3234
20240702,091700,268447090,4660,4665,4665,4660,198
20240702,091600,267524355,4645,4710,4710,4640,18950
20240702,091500,179071730,4705,4700,4705,4700,518
20240702,091400,176635240,4700,4710,4710,4700,408
20240702,091300,174717020,4700,4705,4705,4690,8227
20240702,091200,136068225,4705,4715,4720,4705,1318
20240702,091100,129854785,4715,4715,4715,4715,975
20240702,091000,125257660,4715,4715,4715,4715,27
20240702,090900,125130355,4715,4720,4720,4715,21
20240702,090800,125031245,4700,4705,4705,4700,3647
20240702,090700,107875910,4705,4700,4705,4700,886
20240702,090600,103711315,4700,4725,4730,4695,7225
20240702,090500,69711560,4725,4755,4755,4725,504
20240702,090400,67330040,4730,4730,4730,4730,841
20240702,090300,63352110,4755,4755,4755,4730,223
20240702,090200,62294495,4730,4755,4755,4730,292
20240702,090100,60906685,4755,4750,4755,4750,119
20240702,090000,60341430,4755,4720,4755,4720,12783