stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,213300,9642636295,2950,2950,2950,2950,189640
20240704,213200,9642636295,2950,2950,2950,2950,0
20240704,213100,9642636295,2950,2950,2950,2950,0
20240704,213000,9642636295,2950,2950,2950,2950,0
20240704,212900,9642636295,2950,2950,2950,2950,0
20240704,212800,9642636295,2950,2950,2950,2950,0
20240704,212700,9642636295,2950,2950,2950,2950,0
20240704,212600,9642636295,2950,2950,2950,2950,0
20240704,212500,9642636295,2950,2950,2950,2950,0
20240704,212400,9642636295,2950,2950,2950,2950,0
20240704,212300,9642636295,2950,2950,2950,2950,0
20240704,212200,9642636295,2950,2950,2950,2950,0
20240704,212100,9642636295,2950,2950,2950,2950,0
20240704,212000,9642636295,2950,2950,2950,2950,0
20240704,211900,9642636295,2950,2950,2950,2950,0
20240704,211800,9642636295,2950,2950,2950,2950,0
20240704,211700,9642636295,2950,2950,2950,2950,0
20240704,211600,9642636295,2950,2950,2950,2950,0
20240704,211500,9642636295,2950,2950,2950,2950,0
20240704,211400,9642636295,2950,2950,2950,2950,0
20240704,211300,9642636295,2950,2950,2950,2950,0
20240704,211200,9642636295,2950,2950,2950,2950,0
20240704,211100,9642636295,2950,2950,2950,2950,0
20240704,211000,9642636295,2950,2950,2950,2950,0
20240704,210900,9642636295,2950,2950,2950,2950,0
20240704,210800,9642636295,2950,2950,2950,2950,0
20240704,210700,9642636295,2950,2950,2950,2950,0
20240704,210600,9642636295,2950,2950,2950,2950,0
20240704,210500,9642636295,2950,2950,2950,2950,0
20240704,210400,9642636295,2950,2950,2950,2950,0
20240704,210300,9642636295,2950,2950,2950,2950,189640
20240704,210200,9642636295,2950,2950,2950,2950,0
20240704,210100,9642636295,2950,2950,2950,2950,0
20240704,210000,9642636295,2950,2950,2950,2950,0
20240704,205900,9642636295,2950,2950,2950,2950,0
20240704,205800,9642636295,2950,2950,2950,2950,0
20240704,205700,9642636295,2950,2950,2950,2950,0
20240704,205600,9642636295,2950,2950,2950,2950,0
20240704,205500,9642636295,2950,2950,2950,2950,0
20240704,205400,9642636295,2950,2950,2950,2950,0
20240704,205300,9642636295,2950,2950,2950,2950,0
20240704,205200,9642636295,2950,2950,2950,2950,0
20240704,205100,9642636295,2950,2950,2950,2950,0
20240704,205000,9642636295,2950,2950,2950,2950,0
20240704,204900,9642636295,2950,2950,2950,2950,0
20240704,204800,9642636295,2950,2950,2950,2950,0
20240704,204700,9642636295,2950,2950,2950,2950,0
20240704,204600,9642636295,2950,2950,2950,2950,0
20240704,204500,9642636295,2950,2950,2950,2950,0
20240704,204400,9642636295,2950,2950,2950,2950,0
20240704,204300,9642636295,2950,2950,2950,2950,0
20240704,204200,9642636295,2950,2950,2950,2950,0
20240704,204100,9642636295,2950,2950,2950,2950,0
20240704,204000,9642636295,2950,2950,2950,2950,0
20240704,203900,9642636295,2950,2950,2950,2950,0
20240704,203800,9642636295,2950,2950,2950,2950,0
20240704,203700,9642636295,2950,2950,2950,2950,0
20240704,203600,9642636295,2950,2950,2950,2950,0
20240704,203500,9642636295,2950,2950,2950,2950,0
20240704,203400,9642636295,2950,2950,2950,2950,0
20240704,203300,9642636295,2950,2950,2950,2950,189640
20240704,203200,9642636295,2950,2950,2950,2950,0
20240704,203100,9642636295,2950,2950,2950,2950,0
20240704,203000,9642636295,2950,2950,2950,2950,0
20240704,202900,9642636295,2950,2950,2950,2950,0
20240704,202800,9642636295,2950,2950,2950,2950,0
20240704,202700,9642636295,2950,2950,2950,2950,0
20240704,202600,9642636295,2950,2950,2950,2950,0
20240704,202500,9642636295,2950,2950,2950,2950,0
20240704,202400,9642636295,2950,2950,2950,2950,0
20240704,202300,9642636295,2950,2950,2950,2950,0
20240704,202200,9642636295,2950,2950,2950,2950,0
20240704,202100,9642636295,2950,2950,2950,2950,0
20240704,202000,9642636295,2950,2950,2950,2950,0
20240704,201900,9642636295,2950,2950,2950,2950,0
20240704,201800,9642636295,2950,2950,2950,2950,0
20240704,201700,9642636295,2950,2950,2950,2950,0
20240704,201600,9642636295,2950,2950,2950,2950,0
20240704,201500,9642636295,2950,2950,2950,2950,0
20240704,201400,9642636295,2950,2950,2950,2950,0
20240704,201300,9642636295,2950,2950,2950,2950,0
20240704,201200,9642636295,2950,2950,2950,2950,0
20240704,201100,9642636295,2950,2950,2950,2950,0
20240704,201000,9642636295,2950,2950,2950,2950,0
20240704,200900,9642636295,2950,2950,2950,2950,0
20240704,200800,9642636295,2950,2950,2950,2950,0
20240704,200700,9642636295,2950,2950,2950,2950,0
20240704,200600,9642636295,2950,2950,2950,2950,0
20240704,200500,9642636295,2950,2950,2950,2950,0
20240704,200400,9642636295,2950,2950,2950,2950,0
20240704,200300,9642636295,2950,2950,2950,2950,189640
20240704,200200,9642636295,2950,2950,2950,2950,0
20240704,200100,9642636295,2950,2950,2950,2950,0
20240704,200000,9642636295,2950,2950,2950,2950,0
20240704,195900,9642636295,2950,2950,2950,2950,0
20240704,195800,9642636295,2950,2950,2950,2950,0
20240704,195700,9642636295,2950,2950,2950,2950,0
20240704,195600,9642636295,2950,2950,2950,2950,0
20240704,195500,9642636295,2950,2950,2950,2950,0
20240704,195400,9642636295,2950,2950,2950,2950,0
20240704,195300,9642636295,2950,2950,2950,2950,0
20240704,195200,9642636295,2950,2950,2950,2950,0
20240704,195100,9642636295,2950,2950,2950,2950,0
20240704,195000,9642636295,2950,2950,2950,2950,0
20240704,194900,9642636295,2950,2950,2950,2950,0
20240704,194800,9642636295,2950,2950,2950,2950,0
20240704,194700,9642636295,2950,2950,2950,2950,0
20240704,194600,9642636295,2950,2950,2950,2950,0
20240704,194500,9642636295,2950,2950,2950,2950,0
20240704,194400,9642636295,2950,2950,2950,2950,0
20240704,194300,9642636295,2950,2950,2950,2950,0
20240704,194200,9642636295,2950,2950,2950,2950,0
20240704,194100,9642636295,2950,2950,2950,2950,0
20240704,194000,9642636295,2950,2950,2950,2950,0
20240704,193900,9642636295,2950,2950,2950,2950,0
20240704,193800,9642636295,2950,2950,2950,2950,0
20240704,193700,9642636295,2950,2950,2950,2950,0
20240704,193600,9642636295,2950,2950,2950,2950,0
20240704,193500,9642636295,2950,2950,2950,2950,0
20240704,193400,9642636295,2950,2950,2950,2950,0
20240704,193300,9642636295,2950,2950,2950,2950,189640
20240704,193200,9642636295,2950,2950,2950,2950,0
20240704,193100,9642636295,2950,2950,2950,2950,0
20240704,193000,9642636295,2950,2950,2950,2950,0
20240704,192900,9642636295,2950,2950,2950,2950,0
20240704,192800,9642636295,2950,2950,2950,2950,0
20240704,192700,9642636295,2950,2950,2950,2950,0
20240704,192600,9642636295,2950,2950,2950,2950,0
20240704,192500,9642636295,2950,2950,2950,2950,0
20240704,192400,9642636295,2950,2950,2950,2950,0
20240704,192300,9642636295,2950,2950,2950,2950,0
20240704,192200,9642636295,2950,2950,2950,2950,0
20240704,192100,9642636295,2950,2950,2950,2950,0
20240704,192000,9642636295,2950,2950,2950,2950,0
20240704,191900,9642636295,2950,2950,2950,2950,0
20240704,191800,9642636295,2950,2950,2950,2950,0
20240704,191700,9642636295,2950,2950,2950,2950,0
20240704,191600,9642636295,2950,2950,2950,2950,0
20240704,191500,9642636295,2950,2950,2950,2950,0
20240704,191400,9642636295,2950,2950,2950,2950,0
20240704,191300,9642636295,2950,2950,2950,2950,0
20240704,191200,9642636295,2950,2950,2950,2950,0
20240704,191100,9642636295,2950,2950,2950,2950,0
20240704,191000,9642636295,2950,2950,2950,2950,0
20240704,190900,9642636295,2950,2950,2950,2950,0
20240704,190800,9642636295,2950,2950,2950,2950,0
20240704,190700,9642636295,2950,2950,2950,2950,0
20240704,190600,9642636295,2950,2950,2950,2950,0
20240704,190500,9642636295,2950,2950,2950,2950,0
20240704,190400,9642636295,2950,2950,2950,2950,0
20240704,190300,9642636295,2950,2950,2950,2950,189640
20240704,190200,9642636295,2950,2950,2950,2950,0
20240704,190100,9642636295,2950,2950,2950,2950,0
20240704,190000,9642636295,2950,2950,2950,2950,0
20240704,185900,9642636295,2950,2950,2950,2950,0
20240704,185800,9642636295,2950,2950,2950,2950,0
20240704,185700,9642636295,2950,2950,2950,2950,0
20240704,185600,9642636295,2950,2950,2950,2950,0
20240704,185500,9642636295,2950,2950,2950,2950,0
20240704,185400,9642636295,2950,2950,2950,2950,0
20240704,185300,9642636295,2950,2950,2950,2950,0
20240704,185200,9642636295,2950,2950,2950,2950,0
20240704,185100,9642636295,2950,2950,2950,2950,0
20240704,185000,9642636295,2950,2950,2950,2950,0
20240704,184900,9642636295,2950,2950,2950,2950,0
20240704,184800,9642636295,2950,2950,2950,2950,0
20240704,184700,9642636295,2950,2950,2950,2950,0
20240704,184600,9642636295,2950,2950,2950,2950,0
20240704,184500,9642636295,2950,2950,2950,2950,0
20240704,184400,9642636295,2950,2950,2950,2950,0
20240704,184300,9642636295,2950,2950,2950,2950,0
20240704,184200,9642636295,2950,2950,2950,2950,0
20240704,184100,9642636295,2950,2950,2950,2950,0
20240704,184000,9642636295,2950,2950,2950,2950,0
20240704,183900,9642636295,2950,2950,2950,2950,0
20240704,183800,9642636295,2950,2950,2950,2950,0
20240704,183700,9642636295,2950,2950,2950,2950,0
20240704,183600,9642636295,2950,2950,2950,2950,0
20240704,183500,9642636295,2950,2950,2950,2950,0
20240704,183400,9642636295,2950,2950,2950,2950,0
20240704,183300,9642636295,2950,2950,2950,2950,189640
20240704,183200,9642636295,2950,2950,2950,2950,0
20240704,183100,9642636295,2950,2950,2950,2950,0
20240704,183000,9642636295,2950,2950,2950,2950,0
20240704,182900,9642636295,2950,2950,2950,2950,0
20240704,182800,9642636295,2950,2950,2950,2950,0
20240704,182700,9642636295,2950,2950,2950,2950,0
20240704,182600,9642636295,2950,2950,2950,2950,0
20240704,182500,9642636295,2950,2950,2950,2950,0
20240704,182400,9642636295,2950,2950,2950,2950,0
20240704,182300,9642636295,2950,2950,2950,2950,0
20240704,182200,9642636295,2950,2950,2950,2950,0
20240704,182100,9642636295,2950,2950,2950,2950,0
20240704,182000,9642636295,2950,2950,2950,2950,0
20240704,181900,9642636295,2950,2950,2950,2950,0
20240704,181800,9642636295,2950,2950,2950,2950,0
20240704,181700,9642636295,2950,2950,2950,2950,0
20240704,181600,9642636295,2950,2950,2950,2950,0
20240704,181500,9642636295,2950,2950,2950,2950,0
20240704,181400,9642636295,2950,2950,2950,2950,0
20240704,181300,9642636295,2950,2950,2950,2950,0
20240704,181200,9642636295,2950,2950,2950,2950,0
20240704,181100,9642636295,2950,2950,2950,2950,0
20240704,181000,9642636295,2950,2950,2950,2950,0
20240704,180900,9642636295,2950,2950,2950,2950,0
20240704,180800,9642636295,2950,2950,2950,2950,0
20240704,180700,9642636295,2950,2950,2950,2950,0
20240704,180600,9642636295,2950,2950,2950,2950,0
20240704,180500,9642636295,2950,2950,2950,2950,0
20240704,180400,9642636295,2950,2950,2950,2950,0
20240704,180300,9642636295,2950,2950,2950,2950,189640
20240704,180200,9642636295,2950,2950,2950,2950,0
20240704,180100,9642636295,2950,2950,2950,2950,0
20240704,180000,9642636295,2950,2950,2950,2950,0
20240704,175900,9642636295,2950,2950,2950,2950,0
20240704,175800,9642636295,2950,2950,2950,2950,0
20240704,175700,9642636295,2950,2950,2950,2950,0
20240704,175600,9642636295,2950,2950,2950,2950,0
20240704,175500,9642636295,2950,2950,2950,2950,0
20240704,175400,9642636295,2950,2950,2950,2950,0
20240704,175300,9642636295,2950,2950,2950,2950,0
20240704,175200,9642636295,2950,2950,2950,2950,0
20240704,175100,9642636295,2950,2950,2950,2950,0
20240704,175000,9642636295,2950,2950,2950,2950,0
20240704,174900,9642636295,2950,2950,2950,2950,0
20240704,174800,9642636295,2950,2950,2950,2950,0
20240704,174700,9642636295,2950,2950,2950,2950,0
20240704,174600,9642636295,2950,2950,2950,2950,0
20240704,174500,9642636295,2950,2950,2950,2950,0
20240704,174400,9642636295,2950,2950,2950,2950,0
20240704,174300,9642636295,2950,2950,2950,2950,0
20240704,174200,9642636295,2950,2950,2950,2950,0
20240704,174100,9642636295,2950,2950,2950,2950,0
20240704,174000,9642636295,2950,2950,2950,2950,0
20240704,173900,9642636295,2950,2950,2950,2950,0
20240704,173800,9642636295,2950,2950,2950,2950,0
20240704,173700,9642636295,2950,2950,2950,2950,0
20240704,173600,9642636295,2950,2950,2950,2950,0
20240704,173500,9642636295,2950,2950,2950,2950,0
20240704,173400,9642636295,2950,2950,2950,2950,0
20240704,173300,9642636295,2950,2950,2950,2950,189640
20240704,173200,9642636295,2950,2950,2950,2950,0
20240704,173100,9642636295,2950,2950,2950,2950,0
20240704,173000,9642636295,2950,2950,2950,2950,0
20240704,172900,9642636295,2950,2950,2950,2950,0
20240704,172800,9642636295,2950,2950,2950,2950,0
20240704,172700,9642636295,2950,2950,2950,2950,0
20240704,172600,9642636295,2950,2950,2950,2950,0
20240704,172500,9642636295,2950,2950,2950,2950,0
20240704,172400,9642636295,2950,2950,2950,2950,0
20240704,172300,9642636295,2950,2950,2950,2950,0
20240704,172200,9642636295,2950,2950,2950,2950,0
20240704,172100,9642636295,2950,2950,2950,2950,0
20240704,172000,9642636295,2950,2950,2950,2950,0
20240704,171900,9642636295,2950,2950,2950,2950,0
20240704,171800,9642636295,2950,2950,2950,2950,0
20240704,171700,9642636295,2950,2950,2950,2950,0
20240704,171600,9642636295,2950,2950,2950,2950,0
20240704,171500,9642636295,2950,2950,2950,2950,0
20240704,171400,9642636295,2950,2950,2950,2950,0
20240704,171300,9642636295,2950,2950,2950,2950,0
20240704,171200,9642636295,2950,2950,2950,2950,0
20240704,171100,9642636295,2950,2950,2950,2950,0
20240704,171000,9642636295,2950,2950,2950,2950,0
20240704,170900,9642636295,2950,2950,2950,2950,0
20240704,170800,9642636295,2950,2950,2950,2950,0
20240704,170700,9642636295,2950,2950,2950,2950,0
20240704,170600,9642636295,2950,2950,2950,2950,0
20240704,170500,9642636295,2950,2950,2950,2950,0
20240704,170400,9642636295,2950,2950,2950,2950,0
20240704,170300,9642636295,2950,2950,2950,2950,189640
20240704,170200,9642636295,2950,2950,2950,2950,0
20240704,170100,9642636295,2950,2950,2950,2950,0
20240704,170000,9642636295,2950,2950,2950,2950,0
20240704,165900,9642636295,2950,2950,2950,2950,0
20240704,165800,9642636295,2950,2950,2950,2950,0
20240704,165700,9642636295,2950,2950,2950,2950,0
20240704,165600,9642636295,2950,2950,2950,2950,0
20240704,165500,9642636295,2950,2950,2950,2950,0
20240704,165400,9642636295,2950,2950,2950,2950,0
20240704,165300,9642636295,2950,2950,2950,2950,0
20240704,165200,9642636295,2950,2950,2950,2950,0
20240704,165100,9642636295,2950,2950,2950,2950,0
20240704,165000,9642636295,2950,2950,2950,2950,0
20240704,164900,9642636295,2950,2950,2950,2950,0
20240704,164800,9642636295,2950,2950,2950,2950,0
20240704,164700,9642636295,2950,2950,2950,2950,0
20240704,164600,9642636295,2950,2950,2950,2950,0
20240704,164500,9642636295,2950,2950,2950,2950,0
20240704,164400,9642636295,2950,2950,2950,2950,0
20240704,164300,9642636295,2950,2950,2950,2950,0
20240704,164200,9642636295,2950,2950,2950,2950,0
20240704,164100,9642636295,2950,2950,2950,2950,0
20240704,164000,9642636295,2950,2950,2950,2950,0
20240704,163900,9642636295,2950,2950,2950,2950,0
20240704,163800,9642636295,2950,2950,2950,2950,0
20240704,163700,9642636295,2950,2950,2950,2950,0
20240704,163600,9642636295,2950,2950,2950,2950,0
20240704,163500,9642636295,2950,2950,2950,2950,0
20240704,163400,9642636295,2950,2950,2950,2950,0
20240704,163300,9642636295,2950,2950,2950,2950,189640
20240704,163200,9642636295,2950,2950,2950,2950,0
20240704,163100,9642636295,2950,2950,2950,2950,0
20240704,163000,9642636295,2950,2950,2950,2950,0
20240704,162900,9642636295,2950,2950,2950,2950,0
20240704,162800,9642636295,2950,2950,2950,2950,0
20240704,162700,9642636295,2950,2950,2950,2950,0
20240704,162600,9642636295,2950,2950,2950,2950,0
20240704,162500,9642636295,2950,2950,2950,2950,0
20240704,162400,9642636295,2950,2950,2950,2950,0
20240704,162300,9642636295,2950,2950,2950,2950,0
20240704,162200,9642636295,2950,2950,2950,2950,0
20240704,162100,9642636295,2950,2950,2950,2950,0
20240704,162000,9642636295,2950,2950,2950,2950,0
20240704,161900,9642636295,2950,2950,2950,2950,0
20240704,161800,9642636295,2950,2950,2950,2950,0
20240704,161700,9642636295,2950,2950,2950,2950,0
20240704,161600,9642636295,2950,2950,2950,2950,0
20240704,161500,9642636295,2950,2950,2950,2950,0
20240704,161400,9642636295,2950,2950,2950,2950,0
20240704,161300,9642636295,2950,2950,2950,2950,0
20240704,161200,9642636295,2950,2950,2950,2950,0
20240704,161100,9642636295,2950,2950,2950,2950,0
20240704,161000,9642636295,2950,2950,2950,2950,0
20240704,160900,9642636295,2950,2950,2950,2950,0
20240704,160800,9642636295,2950,2950,2950,2950,0
20240704,160700,9642636295,2950,2950,2950,2950,0
20240704,160600,9642636295,2950,2950,2950,2950,0
20240704,160500,9642636295,2950,2950,2950,2950,0
20240704,160400,9642636295,2950,2950,2950,2950,0
20240704,160300,9642636295,2950,2950,2950,2950,189640
20240704,160200,9642636295,2950,2950,2950,2950,0
20240704,160100,9642636295,2950,2950,2950,2950,0
20240704,160000,9642636295,2950,2950,2950,2950,0
20240704,155900,9642636295,2950,2950,2950,2950,0
20240704,155800,9642636295,2950,2950,2950,2950,0
20240704,155700,9642636295,2950,2950,2950,2950,0
20240704,155600,9642636295,2950,2950,2950,2950,0
20240704,155500,9642636295,2950,2950,2950,2950,0
20240704,155400,9642636295,2950,2950,2950,2950,0
20240704,155300,9642636295,2950,2950,2950,2950,0
20240704,155200,9642636295,2950,2950,2950,2950,0
20240704,155100,9642636295,2950,2950,2950,2950,0
20240704,155000,9642636295,2950,2950,2950,2950,0
20240704,154900,9642636295,2950,2950,2950,2950,0
20240704,154800,9642636295,2950,2950,2950,2950,0
20240704,154700,9642636295,2950,2950,2950,2950,0
20240704,154600,9642636295,2950,2950,2950,2950,0
20240704,154500,9642636295,2950,2950,2950,2950,0
20240704,154400,9642636295,2950,2950,2950,2950,0
20240704,154300,9642636295,2950,2950,2950,2950,0
20240704,154200,9642636295,2950,2950,2950,2950,0
20240704,154100,9642636295,2950,2950,2950,2950,0
20240704,154000,9642636295,2950,2950,2950,2950,0
20240704,153900,9642636295,2950,2950,2950,2950,0
20240704,153800,9642636295,2950,2950,2950,2950,0
20240704,153700,9642636295,2950,2950,2950,2950,0
20240704,153600,9642636295,2950,2950,2950,2950,0
20240704,153500,9642636295,2950,2950,2950,2950,0
20240704,153400,9642636295,2950,2950,2950,2950,0
20240704,153300,9642636295,2950,2950,2950,2950,189640
20240704,153200,9642636295,2950,2950,2950,2950,0
20240704,153100,9642636295,2950,2950,2950,2950,0
20240704,153000,9642636295,2950,2950,2950,2950,189640
20240704,152900,9083198295,2955,2955,2955,2955,0
20240704,152800,9083198295,2955,2955,2955,2955,0
20240704,152700,9083198295,2955,2955,2955,2955,0
20240704,152600,9083198295,2955,2955,2955,2955,0
20240704,152500,9083198295,2955,2955,2955,2955,0
20240704,152400,9083198295,2955,2955,2955,2955,0
20240704,152300,9083198295,2955,2955,2955,2955,0
20240704,152200,9083198295,2955,2955,2955,2955,0
20240704,152100,9083198295,2955,2955,2955,2955,0
20240704,152000,9083198295,2955,2955,2955,2955,0
20240704,151900,9083198295,2955,2955,2955,2925,52336
20240704,151800,8929355560,2955,2965,2965,2950,35063
20240704,151700,8825637730,2965,2960,2965,2950,31452
20240704,151600,8732476295,2960,2960,2960,2950,20213
20240704,151500,8672731880,2960,2955,2970,2950,33706
20240704,151400,8572935155,2955,2945,2960,2945,25864
20240704,151300,8496630090,2950,2960,2965,2950,24344
20240704,151200,8424647660,2960,2970,2975,2960,20230
20240704,151100,8364679705,2970,2965,2970,2965,22028
20240704,151000,8299320085,2965,2980,2985,2965,82851
20240704,150900,8053162860,2980,2955,2980,2955,96448
20240704,150800,7766803630,2960,2945,2960,2940,17097
20240704,150700,7716402665,2945,2950,2955,2945,22023
20240704,150600,7651407290,2950,2950,2960,2945,28577
20240704,150500,7567039940,2950,2925,2950,2925,19359
20240704,150400,7510106005,2930,2930,2935,2925,3631
20240704,150300,7499466810,2930,2925,2935,2925,7083
20240704,150200,7478720805,2930,2920,2930,2915,6907
20240704,150100,7458526015,2920,2930,2930,2920,3915
20240704,150000,7447088990,2920,2930,2930,2920,2485
20240704,145900,7439819290,2930,2930,2930,2920,1590
20240704,145800,7435165450,2930,2930,2935,2925,7945
20240704,145700,7411889225,2930,2940,2940,2925,9768
20240704,145600,7383268165,2940,2930,2940,2920,26056
20240704,145500,7306964770,2930,2910,2930,2910,44657
20240704,145400,7176567125,2905,2895,2910,2895,5747
20240704,145300,7159901105,2895,2900,2905,2890,5533
20240704,145200,7143883005,2900,2890,2905,2885,24212
20240704,145100,7073856405,2890,2885,2890,2880,3311
20240704,145000,7064309125,2885,2885,2885,2880,1058
20240704,144900,7061261990,2885,2885,2885,2880,7220
20240704,144800,7040437160,2885,2885,2885,2880,482
20240704,144700,7039047355,2885,2885,2885,2880,2613
20240704,144600,7031510360,2885,2880,2885,2880,3358
20240704,144500,7021823095,2880,2880,2880,2875,2717
20240704,144400,7013998305,2880,2885,2885,2880,3273
20240704,144300,7004569110,2885,2880,2885,2880,6734
20240704,144200,6985175150,2880,2880,2880,2875,829
20240704,144100,6982787665,2875,2870,2880,2870,4053
20240704,144000,6971134870,2870,2860,2875,2860,3445
20240704,143900,6961258125,2860,2860,2875,2855,17971
20240704,143800,6909884200,2860,2875,2875,2860,24923
20240704,143700,6838487835,2870,2875,2880,2870,2102
20240704,143600,6832447940,2875,2885,2885,2875,1341
20240704,143500,6828592245,2875,2880,2890,2875,3830
20240704,143400,6817543320,2875,2880,2880,2865,35846
20240704,143300,6714654620,2875,2885,2885,2875,11195
20240704,143200,6682429380,2885,2885,2885,2880,380
20240704,143100,6681333085,2885,2890,2890,2880,2187
20240704,143000,6675031065,2890,2885,2890,2880,1583
20240704,142900,6670461815,2885,2880,2885,2880,918
20240704,142800,6667814685,2885,2880,2885,2875,3950
20240704,142700,6656433575,2880,2880,2890,2875,11997
20240704,142600,6621898070,2890,2890,2890,2885,10634
20240704,142500,6591210690,2890,2890,2890,2890,3457
20240704,142400,6581219960,2890,2895,2895,2890,522
20240704,142300,6579709390,2895,2895,2895,2890,615
20240704,142200,6577930835,2890,2895,2895,2890,2080
20240704,142100,6571915350,2890,2905,2905,2890,3108
20240704,142000,6562932385,2895,2905,2905,2895,2442
20240704,141900,6555862125,2905,2905,2905,2905,5
20240704,141800,6555847600,2895,2905,2905,2895,1166
20240704,141700,6552471795,2905,2900,2905,2895,1702
20240704,141600,6547544165,2905,2900,2905,2895,648
20240704,141500,6545666935,2900,2905,2905,2895,1063
20240704,141400,6542585530,2895,2910,2910,2895,3286
20240704,141300,6533051705,2905,2900,2910,2900,457
20240704,141200,6531724540,2895,2905,2905,2895,2200
20240704,141100,6525350465,2895,2895,2905,2895,1336
20240704,141000,6521481885,2900,2900,2900,2890,4821
20240704,140900,6507530805,2895,2900,2900,2895,3560
20240704,140800,6497223715,2890,2895,2900,2890,710
20240704,140700,6495168535,2895,2895,2900,2895,3119
20240704,140600,6486138945,2895,2900,2900,2895,1793
20240704,140500,6480939990,2905,2900,2905,2895,2755
20240704,140400,6472962465,2900,2905,2905,2895,6914
20240704,140300,6452928405,2905,2905,2910,2890,11336
20240704,140200,6420079295,2910,2910,2910,2895,1311
20240704,140100,6416283695,2895,2900,2915,2895,6090
20240704,140000,6398633675,2910,2910,2915,2900,8970
20240704,135900,6372593475,2915,2915,2915,2910,69
20240704,135800,6372392655,2915,2920,2920,2915,4503
20240704,135700,6359256530,2925,2925,2925,2920,1655
20240704,135600,6354417170,2925,2925,2925,2920,1876
20240704,135500,6348930075,2920,2915,2920,2915,1915
20240704,135400,6343339655,2915,2920,2920,2915,2642
20240704,135300,6335637265,2920,2915,2925,2915,822
20240704,135200,6333237910,2915,2910,2915,2910,3354
20240704,135100,6323469810,2910,2905,2910,2905,396
20240704,135000,6322318785,2910,2910,2910,2910,136
20240704,134900,6321923025,2910,2890,2910,2885,9329
20240704,134800,6294929110,2890,2895,2900,2890,3394
20240704,134700,6285109115,2900,2900,2900,2895,4291
20240704,134600,6272685160,2905,2900,2905,2895,1088
20240704,134500,6269533090,2900,2910,2910,2895,3197
20240704,134400,6260261520,2910,2910,2910,2900,5086
20240704,134300,6245505570,2910,2910,2910,2905,473
20240704,134200,6244129165,2910,2905,2910,2900,666
20240704,134100,6242195500,2905,2900,2910,2900,381
20240704,134000,6241087435,2900,2905,2915,2895,4627
20240704,133900,6227660690,2910,2900,2915,2900,1779
20240704,133800,6222486190,2900,2895,2910,2895,117
20240704,133700,6222146230,2895,2900,2910,2895,2063
20240704,133600,6216159495,2900,2895,2905,2890,6239
20240704,133500,6198087860,2895,2890,2895,2880,16339
20240704,133400,6150927220,2890,2895,2900,2890,10586
20240704,133300,6120313790,2895,2895,2900,2895,6943
20240704,133200,6100209095,2895,2900,2905,2895,3128
20240704,133100,6091133035,2900,2895,2905,2895,5902
20240704,133000,6074041745,2895,2900,2905,2895,2161
20240704,132900,6067775470,2900,2900,2905,2900,1180
20240704,132800,6064350890,2900,2905,2910,2900,1883
20240704,132700,6058886045,2905,2900,2910,2900,1132
20240704,132600,6055599930,2900,2905,2915,2900,1302
20240704,132500,6051821530,2905,2905,2915,2900,12690
20240704,132400,6014999105,2910,2915,2915,2905,2724
20240704,132300,6007072305,2910,2915,2920,2910,529
20240704,132200,6005531260,2910,2915,2920,2905,6474
20240704,132100,5986685770,2920,2915,2920,2910,2255
20240704,132000,5980115660,2910,2910,2915,2905,5979
20240704,131900,5962724925,2915,2915,2915,2910,327
20240704,131800,5961773180,2915,2910,2915,2910,3237
20240704,131700,5952353380,2915,2915,2920,2910,1872
20240704,131600,5946902220,2915,2920,2920,2915,2647
20240704,131500,5939186065,2915,2925,2925,2915,1172
20240704,131400,5935769535,2920,2920,2925,2920,166
20240704,131300,5935284710,2920,2910,2925,2905,2410
20240704,131200,5928276660,2915,2905,2915,2905,2520
20240704,131100,5920933880,2910,2920,2935,2910,6369
20240704,131000,5902370120,2935,2925,2935,2915,270
20240704,130900,5901581860,2935,2930,2935,2910,1197
20240704,130800,5898074000,2925,2920,2925,2910,7018
20240704,130700,5877626325,2910,2920,2925,2910,4819
20240704,130600,5863587125,2920,2925,2925,2920,280
20240704,130500,5862768415,2925,2930,2930,2920,3735
20240704,130400,5851861930,2925,2925,2930,2920,3063
20240704,130300,5842905160,2920,2925,2925,2920,743
20240704,130200,5840731995,2925,2930,2930,2925,6
20240704,130100,5840714425,2925,2930,2930,2925,1838
20240704,130000,5835338230,2925,2935,2935,2925,3063
20240704,125900,5826369105,2940,2935,2945,2935,25
20240704,125800,5826295710,2940,2940,2945,2930,2331
20240704,125700,5819462735,2945,2935,2945,2930,865
20240704,125600,5816924460,2945,2945,2945,2935,35
20240704,125500,5816821590,2935,2930,2945,2930,587
20240704,125400,5815094470,2930,2945,2945,2930,885
20240704,125300,5812498945,2930,2930,2945,2930,926
20240704,125200,5809780615,2940,2930,2940,2930,989
20240704,125100,5806877900,2935,2925,2945,2925,7469
20240704,125000,5784920425,2940,2940,2940,2925,881
20240704,124900,5782338860,2940,2940,2940,2930,370
20240704,124800,5781254075,2940,2940,2940,2930,8
20240704,124700,5781230605,2940,2940,2945,2925,23
20240704,124600,5781163015,2945,2945,2945,2925,837
20240704,124500,5778711235,2945,2945,2945,2925,505
20240704,124400,5777229900,2945,2945,2945,2940,220
20240704,124300,5776582525,2940,2940,2945,2925,28797
20240704,124200,5692260190,2950,2945,2950,2935,1602
20240704,124100,5687542250,2945,2950,2950,2945,619
20240704,124000,5685716320,2955,2935,2955,2935,25805
20240704,123900,5609644665,2940,2945,2945,2935,1514
20240704,123800,5605198260,2945,2945,2945,2935,173
20240704,123700,5604688845,2935,2930,2945,2930,571
20240704,123600,5603012915,2925,2930,2930,2925,1565
20240704,123500,5598429365,2930,2930,2930,2930,90
20240704,123400,5598165665,2935,2935,2935,2935,2
20240704,123300,5598159795,2935,2935,2940,2935,3797
20240704,123200,5587015590,2935,2940,2940,2935,4807
20240704,123100,5572907040,2945,2945,2945,2940,1107
20240704,123000,5569652420,2945,2950,2950,2935,4480
20240704,122900,5556479555,2950,2955,2955,2945,5885
20240704,122800,5539130750,2955,2930,2960,2930,36391
20240704,122700,5432054780,2930,2930,2935,2925,7594
20240704,122600,5409801345,2930,2925,2930,2925,350
20240704,122500,5408777575,2930,2930,2930,2930,8
20240704,122400,5408754135,2925,2915,2925,2915,1638
20240704,122300,5403968610,2925,2920,2925,2915,125
20240704,122200,5403603545,2920,2925,2925,2920,3138
20240704,122100,5394439455,2925,2925,2925,2925,2499
20240704,122000,5387129880,2925,2930,2930,2925,2429
20240704,121900,5380024920,2925,2930,2930,2925,1150
20240704,121800,5376661080,2930,2925,2930,2925,212
20240704,121700,5376040055,2920,2930,2935,2920,1628
20240704,121600,5371280875,2935,2930,2935,2930,1570
20240704,121500,5366680730,2930,2925,2930,2920,745
20240704,121400,5364502530,2925,2930,2930,2920,3279
20240704,121300,5354918890,2925,2935,2935,2925,103
20240704,121200,5354617040,2930,2935,2935,2930,201
20240704,121100,5354027895,2935,2930,2935,2930,999
20240704,121000,5351095965,2925,2930,2930,2925,184
20240704,120900,5350556855,2935,2925,2935,2925,395
20240704,120800,5349399800,2930,2930,2930,2930,4
20240704,120700,5349388080,2935,2930,2935,2930,494
20240704,120600,5347940640,2935,2925,2935,2920,4225
20240704,120500,5335575600,2920,2925,2925,2920,52
20240704,120400,5335423750,2920,2920,2925,2920,210
20240704,120300,5334810030,2925,2925,2925,2925,0
20240704,120200,5334810030,2925,2925,2925,2915,2650
20240704,120100,5327073475,2920,2925,2925,2920,3742
20240704,120000,5316130945,2925,2925,2930,2925,464
20240704,115900,5314771850,2925,2930,2930,2925,2452
20240704,115800,5307599720,2925,2925,2935,2925,2126
20240704,115700,5301373060,2925,2925,2930,2925,1201
20240704,115600,5297860115,2925,2930,2930,2925,872
20240704,115500,5295306855,2925,2930,2930,2925,504
20240704,115400,5293830160,2925,2925,2930,2925,827
20240704,115300,5291409080,2930,2925,2930,2920,1170
20240704,115200,5287986585,2925,2915,2930,2915,46
20240704,115100,5287852050,2930,2915,2930,2915,2032
20240704,115000,5281921850,2910,2915,2915,2910,644
20240704,114900,5280047785,2910,2910,2915,2910,117
20240704,114800,5279706750,2915,2910,2915,2905,1899
20240704,114700,5274183775,2900,2905,2910,2895,2366
20240704,114600,5267315755,2900,2905,2905,2895,2707
20240704,114500,5259473770,2900,2895,2905,2895,703
20240704,114400,5257437170,2895,2905,2905,2895,2925
20240704,114300,5248960720,2905,2920,2920,2890,35230
20240704,114200,5146773945,2915,2915,2920,2915,2758
20240704,114100,5138733610,2915,2915,2925,2915,342
20240704,114000,5137736620,2915,2915,2925,2915,5116
20240704,113900,5122809830,2915,2925,2925,2915,2763
20240704,113800,5114741710,2925,2925,2925,2925,172
20240704,113700,5114238610,2925,2925,2930,2920,350
20240704,113600,5113215300,2925,2930,2930,2915,193
20240704,113500,5112650885,2915,2920,2930,2915,3350
20240704,113400,5102874390,2920,2925,2930,2920,1327
20240704,113300,5098997865,2930,2925,2930,2920,2604
20240704,113200,5091380920,2925,2925,2930,2925,1123
20240704,113100,5088096125,2930,2930,2930,2925,474
20240704,113000,5086709015,2925,2925,2935,2925,10
20240704,112900,5086679715,2925,2925,2935,2925,499
20240704,112800,5085216555,2925,2925,2935,2925,435
20240704,112700,5083942030,2925,2935,2935,2925,628
20240704,112600,5082105085,2935,2930,2935,2925,574
20240704,112500,5080420445,2930,2925,2935,2920,816
20240704,112400,5078029930,2935,2925,2935,2925,3888
20240704,112300,5066655150,2935,2925,2935,2925,196
20240704,112200,5066081710,2935,2935,2935,2925,7854
20240704,112100,5043089970,2935,2935,2935,2930,1329
20240704,112000,5039189360,2930,2930,2935,2930,415
20240704,111900,5037971385,2930,2940,2940,2930,575
20240704,111800,5036283615,2930,2940,2940,2930,1164
20240704,111700,5032867235,2935,2940,2940,2935,1026
20240704,111600,5029851345,2935,2940,2940,2930,761
20240704,111500,5027617730,2935,2935,2940,2935,309
20240704,111400,5026710785,2935,2930,2940,2930,4127
20240704,111300,5014601925,2925,2925,2935,2925,800
20240704,111200,5012257900,2925,2935,2935,2925,1254
20240704,111100,5008581265,2925,2925,2935,2925,3614
20240704,111000,4998007020,2930,2940,2945,2925,915
20240704,110900,4995327930,2935,2930,2945,2930,2377
20240704,110800,4988348090,2925,2925,2930,2925,779
20240704,110700,4986068310,2930,2925,2930,2925,1725
20240704,110600,4981021900,2930,2930,2930,2925,667
20240704,110500,4979067595,2930,2930,2930,2925,213
20240704,110400,4978443735,2930,2935,2935,2930,230
20240704,110300,4977769785,2935,2935,2935,2930,120
20240704,110200,4977417785,2935,2925,2935,2925,1899
20240704,110100,4971861625,2935,2940,2940,2920,10091
20240704,110000,4942389415,2940,2930,2940,2930,108
20240704,105900,4942071975,2940,2925,2940,2925,5355
20240704,105800,4926367130,2930,2935,2935,2930,2882
20240704,105700,4917922825,2925,2920,2935,2920,1906
20240704,105600,4912356500,2935,2935,2940,2920,1328
20240704,105500,4908470915,2940,2940,2940,2920,2750
20240704,105400,4900433225,2925,2930,2940,2925,1825
20240704,105300,4895087700,2935,2930,2935,2930,2029
20240704,105200,4889142720,2930,2935,2940,2930,2806
20240704,105100,4880907095,2935,2940,2940,2930,531
20240704,105000,4879348245,2935,2940,2940,2930,313
20240704,104900,4878428195,2940,2930,2940,2925,1204
20240704,104800,4874904595,2930,2930,2930,2930,1081
20240704,104700,4871737265,2930,2920,2930,2920,5907
20240704,104600,4854476580,2930,2925,2930,2920,2819
20240704,104500,4846238695,2930,2930,2935,2925,4914
20240704,104400,4831842110,2930,2940,2940,2930,1534
20240704,104300,4827337140,2940,2940,2940,2930,596
20240704,104200,4825586730,2940,2945,2945,2930,165
20240704,104100,4825102205,2945,2950,2950,2930,5482
20240704,104000,4808990340,2950,2945,2955,2945,8190
20240704,103900,4784850100,2945,2945,2945,2945,2036
20240704,103800,4778854080,2945,2940,2945,2935,3103
20240704,103700,4769731750,2940,2935,2940,2935,1162
20240704,103600,4766320465,2940,2940,2940,2935,3374
20240704,103500,4756417655,2940,2940,2940,2935,736
20240704,103400,4754257175,2940,2940,2940,2940,181
20240704,103300,4753725035,2930,2945,2945,2930,1576
20240704,103200,4749096990,2945,2945,2945,2935,204
20240704,103100,4748496910,2935,2935,2945,2930,2631
20240704,103000,4740773730,2935,2945,2950,2935,3317
20240704,102900,4731014610,2940,2940,2950,2935,6466
20240704,102800,4711972385,2945,2940,2945,2935,4361
20240704,102700,4699140740,2945,2930,2945,2930,8307
20240704,102600,4674741170,2935,2930,2935,2930,2246
20240704,102500,4668159390,2935,2925,2935,2920,11553
20240704,102400,4634340010,2925,2915,2925,2910,2293
20240704,102300,4627652670,2915,2920,2920,2915,3178
20240704,102200,4618378210,2925,2920,2925,2920,2140
20240704,102100,4612129285,2925,2930,2930,2920,3751
20240704,102000,4601158120,2930,2930,2935,2925,3522
20240704,101900,4590837905,2930,2930,2940,2930,2459
20240704,101800,4583617825,2930,2935,2945,2930,5341
20240704,101700,4567918270,2935,2930,2940,2930,6191
20240704,101600,4549748885,2930,2935,2940,2930,1160
20240704,101500,4546343935,2930,2935,2940,2930,7642
20240704,101400,4523933720,2935,2935,2935,2930,2605
20240704,101300,4516296090,2935,2935,2940,2930,6797
20240704,101200,4496345640,2935,2925,2940,2925,12763
20240704,101100,4458902840,2930,2935,2935,2925,469
20240704,101000,4457528505,2935,2910,2935,2910,18121
20240704,100900,4404746970,2910,2915,2920,2910,2974
20240704,100800,4396076530,2910,2915,2920,2910,4979
20240704,100700,4381568020,2915,2915,2920,2915,2753
20240704,100600,4373542625,2910,2920,2925,2910,17922
20240704,100500,4321286280,2920,2930,2935,2915,15435
20240704,100400,4276229625,2935,2930,2940,2930,11001
20240704,100300,4243920260,2930,2920,2935,2920,5479
20240704,100200,4227872610,2925,2920,2925,2920,704
20240704,100100,4225814420,2920,2920,2920,2920,99
20240704,100000,4225525340,2920,2910,2920,2905,19825
20240704,095900,4167797630,2910,2920,2920,2910,4135
20240704,095800,4155750545,2920,2925,2925,2910,3321
20240704,095700,4146044395,2920,2915,2920,2915,5991
20240704,095600,4128556500,2915,2915,2920,2910,8996
20240704,095500,4102358250,2915,2920,2920,2915,1176
20240704,095400,4098925835,2920,2920,2920,2915,2663
20240704,095300,4091161385,2920,2920,2925,2915,972
20240704,095200,4088323050,2925,2915,2925,2905,1752
20240704,095100,4083213175,2915,2915,2920,2905,5608
20240704,095000,4066895595,2915,2915,2920,2910,2775
20240704,094900,4058806760,2920,2920,2920,2915,1896
20240704,094800,4053272035,2915,2930,2930,2910,8234
20240704,094700,4029188010,2935,2925,2945,2925,31817
20240704,094600,3935862120,2925,2925,2930,2920,4062
20240704,094500,3923975140,2925,2925,2930,2920,6397
20240704,094400,3905257920,2925,2920,2930,2920,8411
20240704,094300,3880682285,2915,2920,2930,2910,7895
20240704,094200,3857608060,2915,2915,2915,2910,3448
20240704,094100,3847567465,2915,2920,2920,2905,17758
20240704,094000,3795909540,2920,2905,2925,2900,10704
20240704,093900,3764768030,2905,2890,2905,2890,3602
20240704,093800,3754325485,2890,2900,2905,2885,13090
20240704,093700,3716461040,2905,2900,2905,2900,2518
20240704,093600,3709158760,2905,2900,2910,2900,3806
20240704,093500,3698113475,2900,2910,2910,2900,5353
20240704,093400,3682569280,2910,2915,2915,2905,13748
20240704,093300,3642549255,2920,2925,2925,2915,8753
20240704,093200,3617010810,2925,2920,2925,2920,2126
20240704,093100,3610794695,2925,2915,2925,2915,3117
20240704,093000,3601689805,2920,2925,2925,2910,11763
20240704,092900,3567333335,2920,2905,2930,2905,19376
20240704,092800,3510784480,2905,2900,2910,2895,4557
20240704,092700,3497559985,2900,2900,2910,2895,27848
20240704,092600,3416740040,2900,2880,2900,2880,14195
20240704,092500,3375695880,2885,2890,2890,2880,3478
20240704,092400,3365661880,2890,2870,2890,2865,10311
20240704,092300,3335978940,2870,2880,2890,2865,21742
20240704,092200,3273575605,2890,2875,2895,2865,28860
20240704,092100,3190680960,2875,2895,2900,2875,19441
20240704,092000,3134568190,2895,2890,2900,2885,19489
20240704,091900,3078273325,2885,2880,2890,2875,11952
20240704,091800,3043822530,2880,2885,2885,2875,19579
20240704,091700,2987474805,2880,2875,2885,2875,18130
20240704,091600,2935300905,2870,2900,2900,2870,48996
20240704,091500,2794097105,2905,2890,2905,2890,14746
20240704,091400,2751386910,2890,2905,2915,2890,23699
20240704,091300,2682636830,2910,2920,2920,2875,137180
20240704,091200,2284858165,2920,2930,2935,2920,23025
20240704,091100,2217518545,2935,2925,2955,2925,21888
20240704,091000,2153188330,2925,2950,2955,2920,77248
20240704,090900,1926409565,2945,2965,2970,2945,22700
20240704,090800,1859401990,2965,2970,2975,2965,12512
20240704,090700,1822266975,2975,2975,2995,2970,33900
20240704,090600,1721265205,2960,2960,2975,2950,50243
20240704,090500,1572423495,2960,2955,2970,2940,67001
20240704,090400,1374689915,2955,2955,2980,2945,38530
20240704,090300,1260396145,2965,2975,2980,2945,68921
20240704,090200,1056453600,2980,2970,2990,2965,36104
20240704,090100,948971265,2985,2980,3010,2960,129665
20240704,090000,561467500,2980,2985,2985,2955,186495