stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,213200,681630295,4715,4715,4715,4715,1651
20240703,213100,681630295,4715,4715,4715,4715,0
20240703,213000,681630295,4715,4715,4715,4715,0
20240703,212900,681630295,4715,4715,4715,4715,0
20240703,212800,681630295,4715,4715,4715,4715,0
20240703,212700,681630295,4715,4715,4715,4715,0
20240703,212600,681630295,4715,4715,4715,4715,0
20240703,212500,681630295,4715,4715,4715,4715,0
20240703,212400,681630295,4715,4715,4715,4715,0
20240703,212300,681630295,4715,4715,4715,4715,0
20240703,212200,681630295,4715,4715,4715,4715,0
20240703,212100,681630295,4715,4715,4715,4715,0
20240703,212000,681630295,4715,4715,4715,4715,0
20240703,211900,681630295,4715,4715,4715,4715,0
20240703,211800,681630295,4715,4715,4715,4715,0
20240703,211700,681630295,4715,4715,4715,4715,0
20240703,211600,681630295,4715,4715,4715,4715,0
20240703,211500,681630295,4715,4715,4715,4715,0
20240703,211400,681630295,4715,4715,4715,4715,0
20240703,211300,681630295,4715,4715,4715,4715,0
20240703,211200,681630295,4715,4715,4715,4715,0
20240703,211100,681630295,4715,4715,4715,4715,0
20240703,211000,681630295,4715,4715,4715,4715,0
20240703,210900,681630295,4715,4715,4715,4715,0
20240703,210800,681630295,4715,4715,4715,4715,0
20240703,210700,681630295,4715,4715,4715,4715,0
20240703,210600,681630295,4715,4715,4715,4715,0
20240703,210500,681630295,4715,4715,4715,4715,0
20240703,210400,681630295,4715,4715,4715,4715,0
20240703,210300,681630295,4715,4715,4715,4715,0
20240703,210200,681630295,4715,4715,4715,4715,1651
20240703,210100,681630295,4715,4715,4715,4715,0
20240703,210000,681630295,4715,4715,4715,4715,0
20240703,205900,681630295,4715,4715,4715,4715,0
20240703,205800,681630295,4715,4715,4715,4715,0
20240703,205700,681630295,4715,4715,4715,4715,0
20240703,205600,681630295,4715,4715,4715,4715,0
20240703,205500,681630295,4715,4715,4715,4715,0
20240703,205400,681630295,4715,4715,4715,4715,0
20240703,205300,681630295,4715,4715,4715,4715,0
20240703,205200,681630295,4715,4715,4715,4715,0
20240703,205100,681630295,4715,4715,4715,4715,0
20240703,205000,681630295,4715,4715,4715,4715,0
20240703,204900,681630295,4715,4715,4715,4715,0
20240703,204800,681630295,4715,4715,4715,4715,0
20240703,204700,681630295,4715,4715,4715,4715,0
20240703,204600,681630295,4715,4715,4715,4715,0
20240703,204500,681630295,4715,4715,4715,4715,0
20240703,204400,681630295,4715,4715,4715,4715,0
20240703,204300,681630295,4715,4715,4715,4715,0
20240703,204200,681630295,4715,4715,4715,4715,0
20240703,204100,681630295,4715,4715,4715,4715,0
20240703,204000,681630295,4715,4715,4715,4715,0
20240703,203900,681630295,4715,4715,4715,4715,0
20240703,203800,681630295,4715,4715,4715,4715,0
20240703,203700,681630295,4715,4715,4715,4715,0
20240703,203600,681630295,4715,4715,4715,4715,0
20240703,203500,681630295,4715,4715,4715,4715,0
20240703,203400,681630295,4715,4715,4715,4715,0
20240703,203300,681630295,4715,4715,4715,4715,0
20240703,203200,681630295,4715,4715,4715,4715,1651
20240703,203100,681630295,4715,4715,4715,4715,0
20240703,203000,681630295,4715,4715,4715,4715,0
20240703,202900,681630295,4715,4715,4715,4715,0
20240703,202800,681630295,4715,4715,4715,4715,0
20240703,202700,681630295,4715,4715,4715,4715,0
20240703,202600,681630295,4715,4715,4715,4715,0
20240703,202500,681630295,4715,4715,4715,4715,0
20240703,202400,681630295,4715,4715,4715,4715,0
20240703,202300,681630295,4715,4715,4715,4715,0
20240703,202200,681630295,4715,4715,4715,4715,0
20240703,202100,681630295,4715,4715,4715,4715,0
20240703,202000,681630295,4715,4715,4715,4715,0
20240703,201900,681630295,4715,4715,4715,4715,0
20240703,201800,681630295,4715,4715,4715,4715,0
20240703,201700,681630295,4715,4715,4715,4715,0
20240703,201600,681630295,4715,4715,4715,4715,0
20240703,201500,681630295,4715,4715,4715,4715,0
20240703,201400,681630295,4715,4715,4715,4715,0
20240703,201300,681630295,4715,4715,4715,4715,0
20240703,201200,681630295,4715,4715,4715,4715,0
20240703,201100,681630295,4715,4715,4715,4715,0
20240703,201000,681630295,4715,4715,4715,4715,0
20240703,200900,681630295,4715,4715,4715,4715,0
20240703,200800,681630295,4715,4715,4715,4715,0
20240703,200700,681630295,4715,4715,4715,4715,0
20240703,200600,681630295,4715,4715,4715,4715,0
20240703,200500,681630295,4715,4715,4715,4715,0
20240703,200400,681630295,4715,4715,4715,4715,0
20240703,200300,681630295,4715,4715,4715,4715,0
20240703,200200,681630295,4715,4715,4715,4715,1651
20240703,200100,681630295,4715,4715,4715,4715,0
20240703,200000,681630295,4715,4715,4715,4715,0
20240703,195900,681630295,4715,4715,4715,4715,0
20240703,195800,681630295,4715,4715,4715,4715,0
20240703,195700,681630295,4715,4715,4715,4715,0
20240703,195600,681630295,4715,4715,4715,4715,0
20240703,195500,681630295,4715,4715,4715,4715,0
20240703,195400,681630295,4715,4715,4715,4715,0
20240703,195300,681630295,4715,4715,4715,4715,0
20240703,195200,681630295,4715,4715,4715,4715,0
20240703,195100,681630295,4715,4715,4715,4715,0
20240703,195000,681630295,4715,4715,4715,4715,0
20240703,194900,681630295,4715,4715,4715,4715,0
20240703,194800,681630295,4715,4715,4715,4715,0
20240703,194700,681630295,4715,4715,4715,4715,0
20240703,194600,681630295,4715,4715,4715,4715,0
20240703,194500,681630295,4715,4715,4715,4715,0
20240703,194400,681630295,4715,4715,4715,4715,0
20240703,194300,681630295,4715,4715,4715,4715,0
20240703,194200,681630295,4715,4715,4715,4715,0
20240703,194100,681630295,4715,4715,4715,4715,0
20240703,194000,681630295,4715,4715,4715,4715,0
20240703,193900,681630295,4715,4715,4715,4715,0
20240703,193800,681630295,4715,4715,4715,4715,0
20240703,193700,681630295,4715,4715,4715,4715,0
20240703,193600,681630295,4715,4715,4715,4715,0
20240703,193500,681630295,4715,4715,4715,4715,0
20240703,193400,681630295,4715,4715,4715,4715,0
20240703,193300,681630295,4715,4715,4715,4715,0
20240703,193200,681630295,4715,4715,4715,4715,1651
20240703,193100,681630295,4715,4715,4715,4715,0
20240703,193000,681630295,4715,4715,4715,4715,0
20240703,192900,681630295,4715,4715,4715,4715,0
20240703,192800,681630295,4715,4715,4715,4715,0
20240703,192700,681630295,4715,4715,4715,4715,0
20240703,192600,681630295,4715,4715,4715,4715,0
20240703,192500,681630295,4715,4715,4715,4715,0
20240703,192400,681630295,4715,4715,4715,4715,0
20240703,192300,681630295,4715,4715,4715,4715,0
20240703,192200,681630295,4715,4715,4715,4715,0
20240703,192100,681630295,4715,4715,4715,4715,0
20240703,192000,681630295,4715,4715,4715,4715,0
20240703,191900,681630295,4715,4715,4715,4715,0
20240703,191800,681630295,4715,4715,4715,4715,0
20240703,191700,681630295,4715,4715,4715,4715,0
20240703,191600,681630295,4715,4715,4715,4715,0
20240703,191500,681630295,4715,4715,4715,4715,0
20240703,191400,681630295,4715,4715,4715,4715,0
20240703,191300,681630295,4715,4715,4715,4715,0
20240703,191200,681630295,4715,4715,4715,4715,0
20240703,191100,681630295,4715,4715,4715,4715,0
20240703,191000,681630295,4715,4715,4715,4715,0
20240703,190900,681630295,4715,4715,4715,4715,0
20240703,190800,681630295,4715,4715,4715,4715,0
20240703,190700,681630295,4715,4715,4715,4715,0
20240703,190600,681630295,4715,4715,4715,4715,0
20240703,190500,681630295,4715,4715,4715,4715,0
20240703,190400,681630295,4715,4715,4715,4715,0
20240703,190300,681630295,4715,4715,4715,4715,0
20240703,190200,681630295,4715,4715,4715,4715,1651
20240703,190100,681630295,4715,4715,4715,4715,0
20240703,190000,681630295,4715,4715,4715,4715,0
20240703,185900,681630295,4715,4715,4715,4715,0
20240703,185800,681630295,4715,4715,4715,4715,0
20240703,185700,681630295,4715,4715,4715,4715,0
20240703,185600,681630295,4715,4715,4715,4715,0
20240703,185500,681630295,4715,4715,4715,4715,0
20240703,185400,681630295,4715,4715,4715,4715,0
20240703,185300,681630295,4715,4715,4715,4715,0
20240703,185200,681630295,4715,4715,4715,4715,0
20240703,185100,681630295,4715,4715,4715,4715,0
20240703,185000,681630295,4715,4715,4715,4715,0
20240703,184900,681630295,4715,4715,4715,4715,0
20240703,184800,681630295,4715,4715,4715,4715,0
20240703,184700,681630295,4715,4715,4715,4715,0
20240703,184600,681630295,4715,4715,4715,4715,0
20240703,184500,681630295,4715,4715,4715,4715,0
20240703,184400,681630295,4715,4715,4715,4715,0
20240703,184300,681630295,4715,4715,4715,4715,0
20240703,184200,681630295,4715,4715,4715,4715,0
20240703,184100,681630295,4715,4715,4715,4715,0
20240703,184000,681630295,4715,4715,4715,4715,0
20240703,183900,681630295,4715,4715,4715,4715,0
20240703,183800,681630295,4715,4715,4715,4715,0
20240703,183700,681630295,4715,4715,4715,4715,0
20240703,183600,681630295,4715,4715,4715,4715,0
20240703,183500,681630295,4715,4715,4715,4715,0
20240703,183400,681630295,4715,4715,4715,4715,0
20240703,183300,681630295,4715,4715,4715,4715,0
20240703,183200,681630295,4715,4715,4715,4715,1651
20240703,183100,681630295,4715,4715,4715,4715,0
20240703,183000,681630295,4715,4715,4715,4715,0
20240703,182900,681630295,4715,4715,4715,4715,0
20240703,182800,681630295,4715,4715,4715,4715,0
20240703,182700,681630295,4715,4715,4715,4715,0
20240703,182600,681630295,4715,4715,4715,4715,0
20240703,182500,681630295,4715,4715,4715,4715,0
20240703,182400,681630295,4715,4715,4715,4715,0
20240703,182300,681630295,4715,4715,4715,4715,0
20240703,182200,681630295,4715,4715,4715,4715,0
20240703,182100,681630295,4715,4715,4715,4715,0
20240703,182000,681630295,4715,4715,4715,4715,0
20240703,181900,681630295,4715,4715,4715,4715,0
20240703,181800,681630295,4715,4715,4715,4715,0
20240703,181700,681630295,4715,4715,4715,4715,0
20240703,181600,681630295,4715,4715,4715,4715,0
20240703,181500,681630295,4715,4715,4715,4715,0
20240703,181400,681630295,4715,4715,4715,4715,0
20240703,181300,681630295,4715,4715,4715,4715,0
20240703,181200,681630295,4715,4715,4715,4715,0
20240703,181100,681630295,4715,4715,4715,4715,0
20240703,181000,681630295,4715,4715,4715,4715,0
20240703,180900,681630295,4715,4715,4715,4715,0
20240703,180800,681630295,4715,4715,4715,4715,0
20240703,180700,681630295,4715,4715,4715,4715,0
20240703,180600,681630295,4715,4715,4715,4715,0
20240703,180500,681630295,4715,4715,4715,4715,0
20240703,180400,681630295,4715,4715,4715,4715,0
20240703,180300,681630295,4715,4715,4715,4715,0
20240703,180200,681630295,4715,4715,4715,4715,1651
20240703,180100,681630295,4715,4715,4715,4715,0
20240703,180000,681630295,4715,4715,4715,4715,0
20240703,175900,681630295,4715,4715,4715,4715,0
20240703,175800,681630295,4715,4715,4715,4715,0
20240703,175700,681630295,4715,4715,4715,4715,0
20240703,175600,681630295,4715,4715,4715,4715,0
20240703,175500,681630295,4715,4715,4715,4715,0
20240703,175400,681630295,4715,4715,4715,4715,0
20240703,175300,681630295,4715,4715,4715,4715,0
20240703,175200,681630295,4715,4715,4715,4715,0
20240703,175100,681630295,4715,4715,4715,4715,0
20240703,175000,681630295,4715,4715,4715,4715,0
20240703,174900,681630295,4715,4715,4715,4715,0
20240703,174800,681630295,4715,4715,4715,4715,0
20240703,174700,681630295,4715,4715,4715,4715,0
20240703,174600,681630295,4715,4715,4715,4715,0
20240703,174500,681630295,4715,4715,4715,4715,0
20240703,174400,681630295,4715,4715,4715,4715,0
20240703,174300,681630295,4715,4715,4715,4715,0
20240703,174200,681630295,4715,4715,4715,4715,0
20240703,174100,681630295,4715,4715,4715,4715,0
20240703,174000,681630295,4715,4715,4715,4715,0
20240703,173900,681630295,4715,4715,4715,4715,0
20240703,173800,681630295,4715,4715,4715,4715,0
20240703,173700,681630295,4715,4715,4715,4715,0
20240703,173600,681630295,4715,4715,4715,4715,0
20240703,173500,681630295,4715,4715,4715,4715,0
20240703,173400,681630295,4715,4715,4715,4715,0
20240703,173300,681630295,4715,4715,4715,4715,0
20240703,173200,681630295,4715,4715,4715,4715,1651
20240703,173100,681630295,4715,4715,4715,4715,0
20240703,173000,681630295,4715,4715,4715,4715,0
20240703,172900,681630295,4715,4715,4715,4715,0
20240703,172800,681630295,4715,4715,4715,4715,0
20240703,172700,681630295,4715,4715,4715,4715,0
20240703,172600,681630295,4715,4715,4715,4715,0
20240703,172500,681630295,4715,4715,4715,4715,0
20240703,172400,681630295,4715,4715,4715,4715,0
20240703,172300,681630295,4715,4715,4715,4715,0
20240703,172200,681630295,4715,4715,4715,4715,0
20240703,172100,681630295,4715,4715,4715,4715,0
20240703,172000,681630295,4715,4715,4715,4715,0
20240703,171900,681630295,4715,4715,4715,4715,0
20240703,171800,681630295,4715,4715,4715,4715,0
20240703,171700,681630295,4715,4715,4715,4715,0
20240703,171600,681630295,4715,4715,4715,4715,0
20240703,171500,681630295,4715,4715,4715,4715,0
20240703,171400,681630295,4715,4715,4715,4715,0
20240703,171300,681630295,4715,4715,4715,4715,0
20240703,171200,681630295,4715,4715,4715,4715,0
20240703,171100,681630295,4715,4715,4715,4715,0
20240703,171000,681630295,4715,4715,4715,4715,0
20240703,170900,681630295,4715,4715,4715,4715,0
20240703,170800,681630295,4715,4715,4715,4715,0
20240703,170700,681630295,4715,4715,4715,4715,0
20240703,170600,681630295,4715,4715,4715,4715,0
20240703,170500,681630295,4715,4715,4715,4715,0
20240703,170400,681630295,4715,4715,4715,4715,0
20240703,170300,681630295,4715,4715,4715,4715,0
20240703,170200,681630295,4715,4715,4715,4715,1651
20240703,170100,681630295,4715,4715,4715,4715,0
20240703,170000,681630295,4715,4715,4715,4715,0
20240703,165900,681630295,4715,4715,4715,4715,0
20240703,165800,681630295,4715,4715,4715,4715,0
20240703,165700,681630295,4715,4715,4715,4715,0
20240703,165600,681630295,4715,4715,4715,4715,0
20240703,165500,681630295,4715,4715,4715,4715,0
20240703,165400,681630295,4715,4715,4715,4715,0
20240703,165300,681630295,4715,4715,4715,4715,0
20240703,165200,681630295,4715,4715,4715,4715,0
20240703,165100,681630295,4715,4715,4715,4715,0
20240703,165000,681630295,4715,4715,4715,4715,0
20240703,164900,681630295,4715,4715,4715,4715,0
20240703,164800,681630295,4715,4715,4715,4715,0
20240703,164700,681630295,4715,4715,4715,4715,0
20240703,164600,681630295,4715,4715,4715,4715,0
20240703,164500,681630295,4715,4715,4715,4715,0
20240703,164400,681630295,4715,4715,4715,4715,0
20240703,164300,681630295,4715,4715,4715,4715,0
20240703,164200,681630295,4715,4715,4715,4715,0
20240703,164100,681630295,4715,4715,4715,4715,0
20240703,164000,681630295,4715,4715,4715,4715,0
20240703,163900,681630295,4715,4715,4715,4715,0
20240703,163800,681630295,4715,4715,4715,4715,0
20240703,163700,681630295,4715,4715,4715,4715,0
20240703,163600,681630295,4715,4715,4715,4715,0
20240703,163500,681630295,4715,4715,4715,4715,0
20240703,163400,681630295,4715,4715,4715,4715,0
20240703,163300,681630295,4715,4715,4715,4715,0
20240703,163200,681630295,4715,4715,4715,4715,1651
20240703,163100,681630295,4715,4715,4715,4715,0
20240703,163000,681630295,4715,4715,4715,4715,0
20240703,162900,681630295,4715,4715,4715,4715,0
20240703,162800,681630295,4715,4715,4715,4715,0
20240703,162700,681630295,4715,4715,4715,4715,0
20240703,162600,681630295,4715,4715,4715,4715,0
20240703,162500,681630295,4715,4715,4715,4715,0
20240703,162400,681630295,4715,4715,4715,4715,0
20240703,162300,681630295,4715,4715,4715,4715,0
20240703,162200,681630295,4715,4715,4715,4715,0
20240703,162100,681630295,4715,4715,4715,4715,0
20240703,162000,681630295,4715,4715,4715,4715,0
20240703,161900,681630295,4715,4715,4715,4715,0
20240703,161800,681630295,4715,4715,4715,4715,0
20240703,161700,681630295,4715,4715,4715,4715,0
20240703,161600,681630295,4715,4715,4715,4715,0
20240703,161500,681630295,4715,4715,4715,4715,0
20240703,161400,681630295,4715,4715,4715,4715,0
20240703,161300,681630295,4715,4715,4715,4715,0
20240703,161200,681630295,4715,4715,4715,4715,0
20240703,161100,681630295,4715,4715,4715,4715,0
20240703,161000,681630295,4715,4715,4715,4715,0
20240703,160900,681630295,4715,4715,4715,4715,0
20240703,160800,681630295,4715,4715,4715,4715,0
20240703,160700,681630295,4715,4715,4715,4715,0
20240703,160600,681630295,4715,4715,4715,4715,0
20240703,160500,681630295,4715,4715,4715,4715,0
20240703,160400,681630295,4715,4715,4715,4715,0
20240703,160300,681630295,4715,4715,4715,4715,0
20240703,160200,681630295,4715,4715,4715,4715,1651
20240703,160100,681630295,4715,4715,4715,4715,0
20240703,160000,681630295,4715,4715,4715,4715,0
20240703,155900,681630295,4715,4715,4715,4715,0
20240703,155800,681630295,4715,4715,4715,4715,0
20240703,155700,681630295,4715,4715,4715,4715,0
20240703,155600,681630295,4715,4715,4715,4715,0
20240703,155500,681630295,4715,4715,4715,4715,0
20240703,155400,681630295,4715,4715,4715,4715,0
20240703,155300,681630295,4715,4715,4715,4715,0
20240703,155200,681630295,4715,4715,4715,4715,0
20240703,155100,681630295,4715,4715,4715,4715,0
20240703,155000,681630295,4715,4715,4715,4715,0
20240703,154900,681630295,4715,4715,4715,4715,0
20240703,154800,681630295,4715,4715,4715,4715,0
20240703,154700,681630295,4715,4715,4715,4715,0
20240703,154600,681630295,4715,4715,4715,4715,0
20240703,154500,681630295,4715,4715,4715,4715,0
20240703,154400,681630295,4715,4715,4715,4715,0
20240703,154300,681630295,4715,4715,4715,4715,0
20240703,154200,681630295,4715,4715,4715,4715,0
20240703,154100,681630295,4715,4715,4715,4715,0
20240703,154000,681630295,4715,4715,4715,4715,0
20240703,153900,681630295,4715,4715,4715,4715,0
20240703,153800,681630295,4715,4715,4715,4715,0
20240703,153700,681630295,4715,4715,4715,4715,0
20240703,153600,681630295,4715,4715,4715,4715,0
20240703,153500,681630295,4715,4715,4715,4715,0
20240703,153400,681630295,4715,4715,4715,4715,0
20240703,153300,681630295,4715,4715,4715,4715,0
20240703,153200,681630295,4715,4715,4715,4715,1651
20240703,153100,681630295,4715,4715,4715,4715,0
20240703,153000,681630295,4715,4715,4715,4715,1651
20240703,152900,673845830,4730,4730,4730,4730,0
20240703,152800,673845830,4730,4730,4730,4730,0
20240703,152700,673845830,4730,4730,4730,4730,0
20240703,152600,673845830,4730,4730,4730,4730,0
20240703,152500,673845830,4730,4730,4730,4730,0
20240703,152400,673845830,4730,4730,4730,4730,0
20240703,152300,673845830,4730,4730,4730,4730,0
20240703,152200,673845830,4730,4730,4730,4730,0
20240703,152100,673845830,4730,4730,4730,4730,0
20240703,152000,673845830,4730,4730,4730,4730,0
20240703,151900,673845830,4730,4725,4730,4725,121
20240703,151800,673274085,4730,4720,4730,4720,1446
20240703,151700,666441930,4725,4720,4725,4710,1821
20240703,151600,657847035,4705,4710,4720,4705,1452
20240703,151500,651001455,4715,4715,4715,4715,1
20240703,151400,650996740,4710,4710,4710,4710,391
20240703,151300,649155130,4710,4705,4710,4700,184
20240703,151200,648289570,4710,4705,4710,4705,870
20240703,151100,644194370,4705,4710,4710,4705,96
20240703,151000,643742640,4710,4710,4710,4710,0
20240703,150900,643742640,4710,4710,4710,4710,0
20240703,150800,643742640,4710,4705,4710,4705,265
20240703,150700,642495805,4710,4705,4710,4700,188
20240703,150600,641612115,4710,4705,4710,4705,135
20240703,150500,640976935,4710,4710,4710,4710,0
20240703,150400,640976935,4710,4710,4710,4710,50
20240703,150300,640741435,4710,4700,4710,4700,258
20240703,150200,639528825,4710,4700,4710,4700,21
20240703,150100,639430115,4710,4710,4710,4710,3
20240703,150000,639415985,4700,4700,4700,4700,20
20240703,145900,639321985,4710,4700,4710,4700,201
20240703,145800,638377275,4710,4710,4710,4710,0
20240703,145700,638377275,4710,4710,4710,4710,3
20240703,145600,638363145,4700,4710,4710,4700,429
20240703,145500,636343960,4710,4710,4710,4710,0
20240703,145400,636343960,4710,4710,4710,4710,0
20240703,145300,636343960,4710,4710,4710,4710,0
20240703,145200,636343960,4710,4710,4710,4710,3
20240703,145100,636329830,4700,4700,4700,4700,200
20240703,145000,635389830,4710,4710,4710,4710,8
20240703,144900,635352150,4700,4700,4700,4700,0
20240703,144800,635352150,4700,4700,4700,4700,60
20240703,144700,635070150,4710,4710,4710,4710,0
20240703,144600,635070150,4710,4710,4710,4710,1
20240703,144500,635065440,4700,4710,4710,4700,420
20240703,144400,633091140,4710,4710,4710,4710,8
20240703,144300,633053460,4710,4710,4710,4710,206
20240703,144200,632083200,4710,4715,4715,4710,236
20240703,144100,630971635,4710,4710,4710,4710,0
20240703,144000,630971635,4710,4710,4710,4710,22
20240703,143900,630868015,4710,4710,4710,4710,0
20240703,143800,630868015,4710,4715,4715,4710,171
20240703,143700,630062600,4715,4715,4715,4710,31
20240703,143600,629916560,4710,4710,4710,4710,79
20240703,143500,629544470,4710,4710,4710,4710,44
20240703,143400,629337230,4715,4715,4715,4715,0
20240703,143300,629337230,4715,4715,4715,4715,0
20240703,143200,629337230,4715,4700,4715,4695,61
20240703,143100,629050730,4700,4700,4700,4700,1
20240703,143000,629046030,4700,4700,4700,4700,0
20240703,142900,629046030,4700,4700,4700,4700,289
20240703,142800,627687730,4700,4690,4700,4690,321
20240703,142700,626181240,4685,4685,4685,4685,468
20240703,142600,623988660,4690,4700,4700,4690,6361
20240703,142500,594139590,4700,4700,4700,4700,128
20240703,142400,593537990,4700,4700,4700,4700,0
20240703,142300,593537990,4700,4700,4700,4700,0
20240703,142200,593537990,4700,4700,4700,4700,0
20240703,142100,593537990,4700,4700,4700,4700,44
20240703,142000,593331190,4695,4695,4695,4695,9
20240703,141900,593288935,4695,4695,4695,4695,128
20240703,141800,592687975,4695,4695,4695,4695,0
20240703,141700,592687975,4695,4695,4695,4695,656
20240703,141600,589608055,4705,4705,4705,4705,0
20240703,141500,589608055,4705,4705,4705,4705,0
20240703,141400,589608055,4705,4700,4705,4695,15
20240703,141300,589537515,4705,4705,4705,4705,0
20240703,141200,589537515,4705,4705,4705,4705,30
20240703,141100,589396365,4695,4695,4695,4695,3
20240703,141000,589382280,4695,4695,4695,4695,0
20240703,140900,589382280,4695,4695,4695,4695,244
20240703,140800,588236700,4705,4705,4705,4705,0
20240703,140700,588236700,4705,4705,4705,4705,215
20240703,140600,587225125,4695,4695,4695,4695,0
20240703,140500,587225125,4695,4700,4700,4695,239
20240703,140400,586102990,4695,4705,4705,4695,3919
20240703,140300,567685575,4710,4710,4710,4710,1300
20240703,140200,561562575,4710,4710,4710,4710,0
20240703,140100,561562575,4710,4710,4710,4710,5
20240703,140000,561539025,4710,4710,4710,4710,0
20240703,135900,561539025,4710,4710,4710,4705,333
20240703,135800,559971750,4705,4705,4705,4705,149
20240703,135700,559270705,4705,4710,4710,4705,11
20240703,135600,559218945,4700,4705,4705,4700,1202
20240703,135500,553563540,4715,4715,4715,4715,1
20240703,135400,553558825,4710,4715,4715,4710,1155
20240703,135300,548118465,4720,4720,4720,4720,0
20240703,135200,548118465,4720,4720,4720,4720,5
20240703,135100,548094865,4725,4725,4725,4725,0
20240703,135000,548094865,4725,4725,4725,4725,0
20240703,134900,548094865,4725,4710,4725,4710,4
20240703,134800,548076005,4710,4710,4710,4710,0
20240703,134700,548076005,4710,4710,4710,4710,0
20240703,134600,548076005,4710,4710,4710,4710,12
20240703,134500,548019485,4715,4715,4715,4715,23
20240703,134400,547911040,4725,4725,4725,4725,10
20240703,134300,547863790,4725,4725,4725,4725,1
20240703,134200,547859065,4725,4725,4725,4725,12
20240703,134100,547802365,4730,4730,4730,4730,0
20240703,134000,547802365,4730,4730,4730,4730,0
20240703,133900,547802365,4730,4730,4730,4730,0
20240703,133800,547802365,4730,4730,4730,4730,0
20240703,133700,547802365,4730,4730,4730,4730,100
20240703,133600,547329365,4730,4715,4730,4715,530
20240703,133500,544826600,4715,4715,4715,4715,0
20240703,133400,544826600,4715,4715,4715,4715,0
20240703,133300,544826600,4715,4715,4715,4715,0
20240703,133200,544826600,4715,4715,4715,4715,401
20240703,133100,542935885,4710,4710,4710,4710,100
20240703,133000,542464885,4710,4715,4715,4710,62
20240703,132900,542172855,4715,4710,4715,4710,63
20240703,132800,541876075,4710,4710,4710,4710,0
20240703,132700,541876075,4710,4710,4710,4710,1
20240703,132600,541871365,4705,4705,4705,4705,100
20240703,132500,541400865,4705,4705,4705,4705,116
20240703,132400,540855085,4710,4710,4710,4710,218
20240703,132300,539828305,4710,4705,4710,4705,3
20240703,132200,539814185,4710,4710,4710,4710,100
20240703,132100,539343185,4715,4710,4715,4710,202
20240703,132000,538391755,4710,4710,4710,4710,200
20240703,131900,537449755,4705,4705,4705,4705,200
20240703,131800,536508755,4715,4715,4715,4715,0
20240703,131700,536508755,4715,4715,4715,4715,0
20240703,131600,536508755,4715,4720,4720,4715,595
20240703,131500,533703325,4715,4715,4715,4715,3
20240703,131400,533689180,4725,4725,4725,4725,0
20240703,131300,533689180,4725,4725,4725,4725,0
20240703,131200,533689180,4725,4715,4725,4715,6
20240703,131100,533660880,4715,4715,4715,4715,145
20240703,131000,532977205,4715,4715,4715,4715,108
20240703,130900,532467985,4715,4715,4715,4715,0
20240703,130800,532467985,4715,4715,4715,4715,1
20240703,130700,532463270,4730,4730,4730,4730,835
20240703,130600,528513720,4730,4715,4730,4715,171
20240703,130500,527706615,4720,4720,4720,4720,30
20240703,130400,527565015,4720,4720,4720,4720,5
20240703,130300,527541415,4720,4720,4720,4720,0
20240703,130200,527541415,4720,4720,4720,4720,6
20240703,130100,527513095,4730,4730,4730,4730,1
20240703,130000,527508365,4715,4715,4715,4715,0
20240703,125900,527508365,4715,4715,4715,4715,77
20240703,125800,527145310,4735,4735,4735,4735,0
20240703,125700,527145310,4735,4730,4735,4730,2937
20240703,125600,513253295,4735,4735,4735,4735,3
20240703,125500,513239090,4730,4740,4740,4730,612
20240703,125400,510343270,4740,4740,4740,4740,7
20240703,125300,510310090,4740,4730,4740,4730,1612
20240703,125200,502680210,4730,4715,4730,4715,124
20240703,125100,502095535,4715,4710,4715,4710,381
20240703,125000,500301005,4710,4715,4715,4710,1395
20240703,124900,493730255,4715,4715,4715,4715,70
20240703,124800,493400205,4715,4710,4715,4710,35
20240703,124700,493235350,4710,4710,4710,4710,101
20240703,124600,492759640,4710,4710,4710,4710,22
20240703,124500,492656020,4710,4710,4710,4710,0
20240703,124400,492656020,4710,4710,4710,4710,343
20240703,124300,491040490,4715,4715,4715,4715,1
20240703,124200,491035775,4715,4705,4715,4705,1101
20240703,124100,485850055,4710,4710,4710,4710,110
20240703,124000,485331955,4710,4710,4710,4710,0
20240703,123900,485331955,4710,4705,4710,4705,42
20240703,123800,485134340,4700,4700,4700,4700,170
20240703,123700,484335340,4700,4700,4700,4700,0
20240703,123600,484335340,4700,4700,4700,4700,0
20240703,123500,484335340,4700,4700,4700,4700,30
20240703,123400,484194340,4710,4710,4710,4710,90
20240703,123300,483770440,4710,4710,4710,4710,0
20240703,123200,483770440,4710,4710,4710,4710,0
20240703,123100,483770440,4710,4710,4710,4710,0
20240703,123000,483770440,4710,4710,4710,4710,1
20240703,122900,483765730,4700,4700,4700,4700,0
20240703,122800,483765730,4700,4700,4700,4700,0
20240703,122700,483765730,4700,4710,4710,4700,9
20240703,122600,483723410,4705,4705,4705,4705,79
20240703,122500,483351715,4705,4705,4705,4705,0
20240703,122400,483351715,4705,4700,4705,4700,2
20240703,122300,483342310,4695,4705,4710,4695,1332
20240703,122200,477079530,4710,4710,4710,4710,109
20240703,122100,476566140,4710,4710,4710,4710,0
20240703,122000,476566140,4710,4710,4710,4710,1
20240703,121900,476561430,4715,4715,4715,4715,0
20240703,121800,476561430,4715,4715,4715,4715,201
20240703,121700,475613715,4730,4730,4730,4730,115
20240703,121600,475069765,4730,4730,4730,4730,0
20240703,121500,475069765,4730,4730,4730,4730,0
20240703,121400,475069765,4730,4730,4730,4730,0
20240703,121300,475069765,4730,4730,4730,4730,6
20240703,121200,475041385,4715,4715,4715,4715,500
20240703,121100,472683885,4720,4725,4725,4720,95
20240703,121000,472235210,4720,4720,4720,4720,10
20240703,120900,472188010,4720,4715,4720,4715,3111
20240703,120800,457519195,4715,4715,4715,4715,0
20240703,120700,457519195,4715,4715,4715,4715,0
20240703,120600,457519195,4715,4715,4715,4715,299
20240703,120500,456109410,4715,4715,4715,4715,80
20240703,120400,455732210,4715,4715,4715,4715,1
20240703,120300,455727495,4710,4710,4710,4710,96
20240703,120200,455275335,4710,4710,4715,4710,234
20240703,120100,454172065,4715,4710,4715,4710,1010
20240703,120000,449411575,4710,4710,4710,4710,1
20240703,115900,449406865,4710,4710,4710,4710,0
20240703,115800,449406865,4710,4710,4710,4710,0
20240703,115700,449406865,4710,4710,4710,4710,0
20240703,115600,449406865,4710,4710,4710,4710,870
20240703,115500,445309165,4710,4700,4710,4700,31
20240703,115400,445163455,4700,4700,4700,4700,0
20240703,115300,445163455,4700,4700,4700,4700,1
20240703,115200,445158755,4700,4700,4700,4700,0
20240703,115100,445158755,4700,4700,4700,4700,1
20240703,115000,445154055,4710,4705,4710,4705,51
20240703,114900,444914095,4695,4700,4700,4695,70
20240703,114800,444585420,4705,4705,4705,4705,0
20240703,114700,444585420,4705,4705,4705,4705,0
20240703,114600,444585420,4705,4705,4705,4705,576
20240703,114500,441875340,4705,4705,4705,4705,0
20240703,114400,441875340,4705,4705,4705,4705,0
20240703,114300,441875340,4705,4705,4705,4705,1
20240703,114200,441870635,4695,4700,4700,4695,550
20240703,114100,439288380,4700,4700,4700,4700,400
20240703,114000,437408380,4700,4700,4700,4700,10
20240703,113900,437361380,4705,4705,4705,4705,0
20240703,113800,437361380,4705,4705,4705,4705,1
20240703,113700,437356675,4690,4700,4700,4690,5725
20240703,113600,410467710,4705,4710,4710,4705,434
20240703,113500,408425720,4710,4710,4710,4710,1
20240703,113400,408421010,4710,4710,4710,4710,5
20240703,113300,408397460,4710,4710,4710,4710,0
20240703,113200,408397460,4710,4710,4710,4700,62
20240703,113100,408105850,4700,4700,4700,4700,0
20240703,113000,408105850,4700,4700,4700,4700,1
20240703,112900,408101150,4700,4710,4710,4700,2999
20240703,112800,393989685,4710,4715,4715,4710,1001
20240703,112700,389269975,4715,4715,4715,4715,5
20240703,112600,389246400,4715,4715,4715,4715,1
20240703,112500,389241685,4715,4715,4715,4715,3
20240703,112400,389227540,4715,4715,4715,4715,10
20240703,112300,389180390,4710,4710,4710,4710,1123
20240703,112200,383891060,4710,4715,4715,4710,501
20240703,112100,381531345,4715,4715,4715,4715,6
20240703,112000,381503055,4715,4715,4715,4710,22
20240703,111900,381399415,4710,4710,4710,4710,214
20240703,111800,380391475,4710,4710,4710,4710,127
20240703,111700,379793305,4715,4715,4715,4715,0
20240703,111600,379793305,4715,4715,4715,4715,5
20240703,111500,379769730,4710,4710,4710,4710,0
20240703,111400,379769730,4710,4710,4710,4710,0
20240703,111300,379769730,4710,4710,4710,4710,0
20240703,111200,379769730,4710,4710,4710,4710,99
20240703,111100,379303440,4710,4705,4710,4705,522
20240703,111000,376846930,4710,4710,4710,4710,173
20240703,110900,376032100,4710,4715,4715,4710,22
20240703,110800,375928420,4720,4720,4720,4720,0
20240703,110700,375928420,4720,4720,4720,4720,0
20240703,110600,375928420,4720,4710,4720,4710,101
20240703,110500,375452700,4720,4720,4720,4720,0
20240703,110400,375452700,4720,4720,4720,4720,0
20240703,110300,375452700,4720,4720,4720,4720,1
20240703,110200,375447980,4710,4710,4710,4710,0
20240703,110100,375447980,4710,4710,4710,4710,0
20240703,110000,375447980,4710,4710,4710,4710,0
20240703,105900,375447980,4710,4710,4710,4710,9
20240703,105800,375405590,4710,4710,4710,4710,8
20240703,105700,375367910,4710,4710,4710,4710,8
20240703,105600,375330230,4720,4720,4720,4720,0
20240703,105500,375330230,4720,4720,4720,4720,2
20240703,105400,375320790,4705,4705,4720,4705,3
20240703,105300,375306660,4720,4705,4720,4705,324
20240703,105200,373782225,4705,4730,4730,4705,2
20240703,105100,373772790,4705,4710,4710,4705,94
20240703,105000,373330055,4730,4710,4730,4705,355
20240703,104900,371659730,4705,4730,4730,4705,335
20240703,104800,370075230,4710,4710,4710,4710,575
20240703,104700,367366980,4720,4720,4730,4720,212
20240703,104600,366366330,4720,4720,4720,4720,0
20240703,104500,366366330,4720,4720,4720,4720,0
20240703,104400,366366330,4720,4720,4720,4720,0
20240703,104300,366366330,4720,4720,4720,4720,0
20240703,104200,366366330,4720,4720,4720,4720,1
20240703,104100,366361610,4720,4710,4720,4710,171
20240703,104000,365556090,4705,4705,4705,4705,179
20240703,103900,364713895,4710,4710,4710,4710,200
20240703,103800,363771895,4705,4705,4705,4705,0
20240703,103700,363771895,4705,4710,4720,4705,334
20240703,103600,362200245,4705,4720,4720,4705,271
20240703,103500,360924915,4720,4720,4720,4720,1
20240703,103400,360920195,4705,4705,4705,4705,114
20240703,103300,360383825,4705,4710,4710,4705,62
20240703,103200,360092110,4710,4710,4710,4710,89
20240703,103100,359672920,4705,4705,4705,4705,265
20240703,103000,358426095,4705,4710,4715,4705,2635
20240703,102900,346015135,4715,4715,4715,4715,2939
20240703,102800,332157750,4715,4720,4720,4715,225
20240703,102700,331096400,4720,4720,4720,4720,251
20240703,102600,329911680,4720,4720,4720,4720,150
20240703,102500,329203680,4730,4720,4730,4720,441
20240703,102400,327122150,4730,4730,4730,4720,121
20240703,102300,326549920,4730,4730,4730,4730,100
20240703,102200,326076920,4730,4720,4730,4720,110
20240703,102100,325557150,4720,4720,4720,4720,31
20240703,102000,325410830,4730,4720,4730,4720,51
20240703,101900,325170100,4720,4720,4720,4720,635
20240703,101800,322172900,4740,4740,4740,4740,1
20240703,101700,322168160,4715,4715,4715,4715,0
20240703,101600,322168160,4715,4745,4745,4715,158
20240703,101500,321422885,4720,4720,4720,4720,500
20240703,101400,319062885,4720,4725,4750,4720,1129
20240703,101300,313733475,4750,4750,4750,4750,0
20240703,101200,313733475,4750,4750,4750,4720,1002
20240703,101100,309003975,4735,4735,4735,4725,4007
20240703,101000,290037165,4740,4740,4740,4740,410
20240703,100900,288093765,4740,4740,4740,4740,141
20240703,100800,287425425,4740,4750,4750,4740,1135
20240703,100700,282045450,4740,4740,4740,4740,1000
20240703,100600,277305450,4750,4750,4750,4750,54
20240703,100500,277048950,4750,4770,4770,4750,402
20240703,100400,275137890,4765,4765,4765,4765,135
20240703,100300,274494615,4765,4765,4765,4765,1
20240703,100200,274489850,4765,4765,4765,4765,118
20240703,100100,273927580,4765,4750,4765,4750,303
20240703,100000,272486310,4740,4750,4750,4740,941
20240703,095900,268025950,4740,4740,4740,4740,144
20240703,095800,267343390,4750,4750,4750,4750,5
20240703,095700,267319640,4750,4750,4750,4750,300
20240703,095600,265894640,4750,4740,4750,4740,25
20240703,095500,265776100,4740,4740,4740,4735,1092
20240703,095400,260605140,4740,4750,4750,4740,3167
20240703,095300,245586325,4750,4750,4750,4750,1
20240703,095200,245581575,4770,4770,4770,4770,381
20240703,095100,243764205,4770,4770,4770,4770,5
20240703,095000,243740355,4750,4770,4770,4750,114
20240703,094900,243197255,4750,4750,4750,4750,7
20240703,094800,243164005,4770,4750,4770,4750,76
20240703,094700,242802485,4750,4750,4750,4750,0
20240703,094600,242802485,4750,4775,4775,4750,2910
20240703,094500,228974495,4775,4775,4775,4775,0
20240703,094400,228974495,4775,4775,4775,4775,1
20240703,094300,228969720,4750,4750,4750,4750,1
20240703,094200,228964970,4750,4755,4755,4750,471
20240703,094100,226725715,4755,4765,4770,4750,2709
20240703,094000,213845115,4770,4765,4775,4765,635
20240703,093900,210818550,4770,4770,4770,4770,184
20240703,093800,209940870,4770,4770,4770,4770,25
20240703,093700,209821620,4770,4780,4785,4770,444
20240703,093600,207699080,4780,4765,4780,4765,750
20240703,093500,204124315,4765,4760,4765,4760,57
20240703,093400,203852790,4750,4760,4765,4750,1263
20240703,093300,197843800,4765,4770,4770,4765,395
20240703,093200,195961620,4765,4770,4770,4760,3212
20240703,093100,180656440,4795,4795,4800,4770,3786
20240703,093000,162563800,4795,4785,4795,4785,3769
20240703,092900,144507275,4785,4780,4785,4770,1536
20240703,092800,137165745,4780,4780,4790,4765,3756
20240703,092700,119206250,4780,4765,4780,4755,1965
20240703,092600,109834060,4755,4745,4760,4730,2320
20240703,092500,98811030,4750,4715,4755,4715,3156
20240703,092400,83836030,4730,4715,4730,4715,348
20240703,092300,82193320,4705,4710,4715,4705,438
20240703,092200,80128210,4705,4695,4705,4695,1806
20240703,092100,71633790,4695,4690,4695,4690,250
20240703,092000,70460290,4695,4695,4695,4695,103
20240703,091900,69976705,4705,4705,4705,4705,0
20240703,091800,69976705,4705,4705,4705,4705,42
20240703,091700,69779095,4705,4705,4705,4705,1
20240703,091600,69774390,4705,4695,4705,4695,446
20240703,091500,67680410,4695,4700,4705,4695,2435
20240703,091400,56246730,4700,4700,4700,4700,1001
20240703,091300,51542030,4705,4695,4705,4695,138
20240703,091200,50893110,4695,4695,4695,4695,59
20240703,091100,50616105,4695,4695,4695,4695,810
20240703,091000,46813155,4690,4695,4695,4690,100
20240703,090900,46344090,4710,4700,4710,4690,1001
20240703,090800,41644340,4700,4700,4700,4700,192
20240703,090700,40741940,4700,4700,4700,4700,0
20240703,090600,40741940,4700,4710,4715,4700,290
20240703,090500,39376740,4715,4705,4715,4705,11
20240703,090400,39324975,4705,4705,4705,4705,100
20240703,090300,38854475,4705,4700,4710,4695,3145
20240703,090200,24059685,4695,4700,4700,4695,686
20240703,090100,20838100,4700,4695,4705,4695,310
20240703,090000,19382635,4700,4705,4705,4700,4120