stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,213500,6558967950,2710,2710,2710,2710,103678
20240708,213400,6558967950,2710,2710,2710,2710,0
20240708,213300,6558967950,2710,2710,2710,2710,0
20240708,213200,6558967950,2710,2710,2710,2710,0
20240708,213100,6558967950,2710,2710,2710,2710,0
20240708,213000,6558967950,2710,2710,2710,2710,0
20240708,212900,6558967950,2710,2710,2710,2710,0
20240708,212800,6558967950,2710,2710,2710,2710,0
20240708,212700,6558967950,2710,2710,2710,2710,0
20240708,212600,6558967950,2710,2710,2710,2710,0
20240708,212500,6558967950,2710,2710,2710,2710,0
20240708,212400,6558967950,2710,2710,2710,2710,0
20240708,212300,6558967950,2710,2710,2710,2710,0
20240708,212200,6558967950,2710,2710,2710,2710,0
20240708,212100,6558967950,2710,2710,2710,2710,0
20240708,212000,6558967950,2710,2710,2710,2710,0
20240708,211900,6558967950,2710,2710,2710,2710,0
20240708,211800,6558967950,2710,2710,2710,2710,0
20240708,211700,6558967950,2710,2710,2710,2710,0
20240708,211600,6558967950,2710,2710,2710,2710,0
20240708,211500,6558967950,2710,2710,2710,2710,0
20240708,211400,6558967950,2710,2710,2710,2710,0
20240708,211300,6558967950,2710,2710,2710,2710,0
20240708,211200,6558967950,2710,2710,2710,2710,0
20240708,211100,6558967950,2710,2710,2710,2710,0
20240708,211000,6558967950,2710,2710,2710,2710,0
20240708,210900,6558967950,2710,2710,2710,2710,0
20240708,210800,6558967950,2710,2710,2710,2710,0
20240708,210700,6558967950,2710,2710,2710,2710,0
20240708,210600,6558967950,2710,2710,2710,2710,0
20240708,210500,6558967950,2710,2710,2710,2710,103678
20240708,210400,6558967950,2710,2710,2710,2710,0
20240708,210300,6558967950,2710,2710,2710,2710,0
20240708,210200,6558967950,2710,2710,2710,2710,0
20240708,210100,6558967950,2710,2710,2710,2710,0
20240708,210000,6558967950,2710,2710,2710,2710,0
20240708,205900,6558967950,2710,2710,2710,2710,0
20240708,205800,6558967950,2710,2710,2710,2710,0
20240708,205700,6558967950,2710,2710,2710,2710,0
20240708,205600,6558967950,2710,2710,2710,2710,0
20240708,205500,6558967950,2710,2710,2710,2710,0
20240708,205400,6558967950,2710,2710,2710,2710,0
20240708,205300,6558967950,2710,2710,2710,2710,0
20240708,205200,6558967950,2710,2710,2710,2710,0
20240708,205100,6558967950,2710,2710,2710,2710,0
20240708,205000,6558967950,2710,2710,2710,2710,0
20240708,204900,6558967950,2710,2710,2710,2710,0
20240708,204800,6558967950,2710,2710,2710,2710,0
20240708,204700,6558967950,2710,2710,2710,2710,0
20240708,204600,6558967950,2710,2710,2710,2710,0
20240708,204500,6558967950,2710,2710,2710,2710,0
20240708,204400,6558967950,2710,2710,2710,2710,0
20240708,204300,6558967950,2710,2710,2710,2710,0
20240708,204200,6558967950,2710,2710,2710,2710,0
20240708,204100,6558967950,2710,2710,2710,2710,0
20240708,204000,6558967950,2710,2710,2710,2710,0
20240708,203900,6558967950,2710,2710,2710,2710,0
20240708,203800,6558967950,2710,2710,2710,2710,0
20240708,203700,6558967950,2710,2710,2710,2710,0
20240708,203600,6558967950,2710,2710,2710,2710,0
20240708,203500,6558967950,2710,2710,2710,2710,103678
20240708,203400,6558967950,2710,2710,2710,2710,0
20240708,203300,6558967950,2710,2710,2710,2710,0
20240708,203200,6558967950,2710,2710,2710,2710,0
20240708,203100,6558967950,2710,2710,2710,2710,0
20240708,203000,6558967950,2710,2710,2710,2710,0
20240708,202900,6558967950,2710,2710,2710,2710,0
20240708,202800,6558967950,2710,2710,2710,2710,0
20240708,202700,6558967950,2710,2710,2710,2710,0
20240708,202600,6558967950,2710,2710,2710,2710,0
20240708,202500,6558967950,2710,2710,2710,2710,0
20240708,202400,6558967950,2710,2710,2710,2710,0
20240708,202300,6558967950,2710,2710,2710,2710,0
20240708,202200,6558967950,2710,2710,2710,2710,0
20240708,202100,6558967950,2710,2710,2710,2710,0
20240708,202000,6558967950,2710,2710,2710,2710,0
20240708,201900,6558967950,2710,2710,2710,2710,0
20240708,201800,6558967950,2710,2710,2710,2710,0
20240708,201700,6558967950,2710,2710,2710,2710,0
20240708,201600,6558967950,2710,2710,2710,2710,0
20240708,201500,6558967950,2710,2710,2710,2710,0
20240708,201400,6558967950,2710,2710,2710,2710,0
20240708,201300,6558967950,2710,2710,2710,2710,0
20240708,201200,6558967950,2710,2710,2710,2710,0
20240708,201100,6558967950,2710,2710,2710,2710,0
20240708,201000,6558967950,2710,2710,2710,2710,0
20240708,200900,6558967950,2710,2710,2710,2710,0
20240708,200800,6558967950,2710,2710,2710,2710,0
20240708,200700,6558967950,2710,2710,2710,2710,0
20240708,200600,6558967950,2710,2710,2710,2710,0
20240708,200500,6558967950,2710,2710,2710,2710,103678
20240708,200400,6558967950,2710,2710,2710,2710,0
20240708,200300,6558967950,2710,2710,2710,2710,0
20240708,200200,6558967950,2710,2710,2710,2710,0
20240708,200100,6558967950,2710,2710,2710,2710,0
20240708,200000,6558967950,2710,2710,2710,2710,0
20240708,195900,6558967950,2710,2710,2710,2710,0
20240708,195800,6558967950,2710,2710,2710,2710,0
20240708,195700,6558967950,2710,2710,2710,2710,0
20240708,195600,6558967950,2710,2710,2710,2710,0
20240708,195500,6558967950,2710,2710,2710,2710,0
20240708,195400,6558967950,2710,2710,2710,2710,0
20240708,195300,6558967950,2710,2710,2710,2710,0
20240708,195200,6558967950,2710,2710,2710,2710,0
20240708,195100,6558967950,2710,2710,2710,2710,0
20240708,195000,6558967950,2710,2710,2710,2710,0
20240708,194900,6558967950,2710,2710,2710,2710,0
20240708,194800,6558967950,2710,2710,2710,2710,0
20240708,194700,6558967950,2710,2710,2710,2710,0
20240708,194600,6558967950,2710,2710,2710,2710,0
20240708,194500,6558967950,2710,2710,2710,2710,0
20240708,194400,6558967950,2710,2710,2710,2710,0
20240708,194300,6558967950,2710,2710,2710,2710,0
20240708,194200,6558967950,2710,2710,2710,2710,0
20240708,194100,6558967950,2710,2710,2710,2710,0
20240708,194000,6558967950,2710,2710,2710,2710,0
20240708,193900,6558967950,2710,2710,2710,2710,0
20240708,193800,6558967950,2710,2710,2710,2710,0
20240708,193700,6558967950,2710,2710,2710,2710,0
20240708,193600,6558967950,2710,2710,2710,2710,0
20240708,193500,6558967950,2710,2710,2710,2710,103678
20240708,193400,6558967950,2710,2710,2710,2710,0
20240708,193300,6558967950,2710,2710,2710,2710,0
20240708,193200,6558967950,2710,2710,2710,2710,0
20240708,193100,6558967950,2710,2710,2710,2710,0
20240708,193000,6558967950,2710,2710,2710,2710,0
20240708,192900,6558967950,2710,2710,2710,2710,0
20240708,192800,6558967950,2710,2710,2710,2710,0
20240708,192700,6558967950,2710,2710,2710,2710,0
20240708,192600,6558967950,2710,2710,2710,2710,0
20240708,192500,6558967950,2710,2710,2710,2710,0
20240708,192400,6558967950,2710,2710,2710,2710,0
20240708,192300,6558967950,2710,2710,2710,2710,0
20240708,192200,6558967950,2710,2710,2710,2710,0
20240708,192100,6558967950,2710,2710,2710,2710,0
20240708,192000,6558967950,2710,2710,2710,2710,0
20240708,191900,6558967950,2710,2710,2710,2710,0
20240708,191800,6558967950,2710,2710,2710,2710,0
20240708,191700,6558967950,2710,2710,2710,2710,0
20240708,191600,6558967950,2710,2710,2710,2710,0
20240708,191500,6558967950,2710,2710,2710,2710,0
20240708,191400,6558967950,2710,2710,2710,2710,0
20240708,191300,6558967950,2710,2710,2710,2710,0
20240708,191200,6558967950,2710,2710,2710,2710,0
20240708,191100,6558967950,2710,2710,2710,2710,0
20240708,191000,6558967950,2710,2710,2710,2710,0
20240708,190900,6558967950,2710,2710,2710,2710,0
20240708,190800,6558967950,2710,2710,2710,2710,0
20240708,190700,6558967950,2710,2710,2710,2710,0
20240708,190600,6558967950,2710,2710,2710,2710,0
20240708,190500,6558967950,2710,2710,2710,2710,103678
20240708,190400,6558967950,2710,2710,2710,2710,0
20240708,190300,6558967950,2710,2710,2710,2710,0
20240708,190200,6558967950,2710,2710,2710,2710,0
20240708,190100,6558967950,2710,2710,2710,2710,0
20240708,190000,6558967950,2710,2710,2710,2710,0
20240708,185900,6558967950,2710,2710,2710,2710,0
20240708,185800,6558967950,2710,2710,2710,2710,0
20240708,185700,6558967950,2710,2710,2710,2710,0
20240708,185600,6558967950,2710,2710,2710,2710,0
20240708,185500,6558967950,2710,2710,2710,2710,0
20240708,185400,6558967950,2710,2710,2710,2710,0
20240708,185300,6558967950,2710,2710,2710,2710,0
20240708,185200,6558967950,2710,2710,2710,2710,0
20240708,185100,6558967950,2710,2710,2710,2710,0
20240708,185000,6558967950,2710,2710,2710,2710,0
20240708,184900,6558967950,2710,2710,2710,2710,0
20240708,184800,6558967950,2710,2710,2710,2710,0
20240708,184700,6558967950,2710,2710,2710,2710,0
20240708,184600,6558967950,2710,2710,2710,2710,0
20240708,184500,6558967950,2710,2710,2710,2710,0
20240708,184400,6558967950,2710,2710,2710,2710,0
20240708,184300,6558967950,2710,2710,2710,2710,0
20240708,184200,6558967950,2710,2710,2710,2710,0
20240708,184100,6558967950,2710,2710,2710,2710,0
20240708,184000,6558967950,2710,2710,2710,2710,0
20240708,183900,6558967950,2710,2710,2710,2710,0
20240708,183800,6558967950,2710,2710,2710,2710,0
20240708,183700,6558967950,2710,2710,2710,2710,0
20240708,183600,6558967950,2710,2710,2710,2710,0
20240708,183500,6558967950,2710,2710,2710,2710,103678
20240708,183400,6558967950,2710,2710,2710,2710,0
20240708,183300,6558967950,2710,2710,2710,2710,0
20240708,183200,6558967950,2710,2710,2710,2710,0
20240708,183100,6558967950,2710,2710,2710,2710,0
20240708,183000,6558967950,2710,2710,2710,2710,0
20240708,182900,6558967950,2710,2710,2710,2710,0
20240708,182800,6558967950,2710,2710,2710,2710,0
20240708,182700,6558967950,2710,2710,2710,2710,0
20240708,182600,6558967950,2710,2710,2710,2710,0
20240708,182500,6558967950,2710,2710,2710,2710,0
20240708,182400,6558967950,2710,2710,2710,2710,0
20240708,182300,6558967950,2710,2710,2710,2710,0
20240708,182200,6558967950,2710,2710,2710,2710,0
20240708,182100,6558967950,2710,2710,2710,2710,0
20240708,182000,6558967950,2710,2710,2710,2710,0
20240708,181900,6558967950,2710,2710,2710,2710,0
20240708,181800,6558967950,2710,2710,2710,2710,0
20240708,181700,6558967950,2710,2710,2710,2710,0
20240708,181600,6558967950,2710,2710,2710,2710,0
20240708,181500,6558967950,2710,2710,2710,2710,0
20240708,181400,6558967950,2710,2710,2710,2710,0
20240708,181300,6558967950,2710,2710,2710,2710,0
20240708,181200,6558967950,2710,2710,2710,2710,0
20240708,181100,6558967950,2710,2710,2710,2710,0
20240708,181000,6558967950,2710,2710,2710,2710,0
20240708,180900,6558967950,2710,2710,2710,2710,0
20240708,180800,6558967950,2710,2710,2710,2710,0
20240708,180700,6558967950,2710,2710,2710,2710,0
20240708,180600,6558967950,2710,2710,2710,2710,0
20240708,180500,6558967950,2710,2710,2710,2710,103678
20240708,180400,6558967950,2710,2710,2710,2710,0
20240708,180300,6558967950,2710,2710,2710,2710,0
20240708,180200,6558967950,2710,2710,2710,2710,0
20240708,180100,6558967950,2710,2710,2710,2710,0
20240708,180000,6558967950,2710,2710,2710,2710,0
20240708,175900,6558967950,2710,2710,2710,2710,0
20240708,175800,6558967950,2710,2710,2710,2710,0
20240708,175700,6558967950,2710,2710,2710,2710,0
20240708,175600,6558967950,2710,2710,2710,2710,0
20240708,175500,6558967950,2710,2710,2710,2710,0
20240708,175400,6558967950,2710,2710,2710,2710,0
20240708,175300,6558967950,2710,2710,2710,2710,0
20240708,175200,6558967950,2710,2710,2710,2710,0
20240708,175100,6558967950,2710,2710,2710,2710,0
20240708,175000,6558967950,2710,2710,2710,2710,0
20240708,174900,6558967950,2710,2710,2710,2710,0
20240708,174800,6558967950,2710,2710,2710,2710,0
20240708,174700,6558967950,2710,2710,2710,2710,0
20240708,174600,6558967950,2710,2710,2710,2710,0
20240708,174500,6558967950,2710,2710,2710,2710,0
20240708,174400,6558967950,2710,2710,2710,2710,0
20240708,174300,6558967950,2710,2710,2710,2710,0
20240708,174200,6558967950,2710,2710,2710,2710,0
20240708,174100,6558967950,2710,2710,2710,2710,0
20240708,174000,6558967950,2710,2710,2710,2710,0
20240708,173900,6558967950,2710,2710,2710,2710,0
20240708,173800,6558967950,2710,2710,2710,2710,0
20240708,173700,6558967950,2710,2710,2710,2710,0
20240708,173600,6558967950,2710,2710,2710,2710,0
20240708,173500,6558967950,2710,2710,2710,2710,103678
20240708,173400,6558967950,2710,2710,2710,2710,0
20240708,173300,6558967950,2710,2710,2710,2710,0
20240708,173200,6558967950,2710,2710,2710,2710,0
20240708,173100,6558967950,2710,2710,2710,2710,0
20240708,173000,6558967950,2710,2710,2710,2710,0
20240708,172900,6558967950,2710,2710,2710,2710,0
20240708,172800,6558967950,2710,2710,2710,2710,0
20240708,172700,6558967950,2710,2710,2710,2710,0
20240708,172600,6558967950,2710,2710,2710,2710,0
20240708,172500,6558967950,2710,2710,2710,2710,0
20240708,172400,6558967950,2710,2710,2710,2710,0
20240708,172300,6558967950,2710,2710,2710,2710,0
20240708,172200,6558967950,2710,2710,2710,2710,0
20240708,172100,6558967950,2710,2710,2710,2710,0
20240708,172000,6558967950,2710,2710,2710,2710,0
20240708,171900,6558967950,2710,2710,2710,2710,0
20240708,171800,6558967950,2710,2710,2710,2710,0
20240708,171700,6558967950,2710,2710,2710,2710,0
20240708,171600,6558967950,2710,2710,2710,2710,0
20240708,171500,6558967950,2710,2710,2710,2710,0
20240708,171400,6558967950,2710,2710,2710,2710,0
20240708,171300,6558967950,2710,2710,2710,2710,0
20240708,171200,6558967950,2710,2710,2710,2710,0
20240708,171100,6558967950,2710,2710,2710,2710,0
20240708,171000,6558967950,2710,2710,2710,2710,0
20240708,170900,6558967950,2710,2710,2710,2710,0
20240708,170800,6558967950,2710,2710,2710,2710,0
20240708,170700,6558967950,2710,2710,2710,2710,0
20240708,170600,6558967950,2710,2710,2710,2710,0
20240708,170500,6558967950,2710,2710,2710,2710,103678
20240708,170400,6558967950,2710,2710,2710,2710,0
20240708,170300,6558967950,2710,2710,2710,2710,0
20240708,170200,6558967950,2710,2710,2710,2710,0
20240708,170100,6558967950,2710,2710,2710,2710,0
20240708,170000,6558967950,2710,2710,2710,2710,0
20240708,165900,6558967950,2710,2710,2710,2710,0
20240708,165800,6558967950,2710,2710,2710,2710,0
20240708,165700,6558967950,2710,2710,2710,2710,0
20240708,165600,6558967950,2710,2710,2710,2710,0
20240708,165500,6558967950,2710,2710,2710,2710,0
20240708,165400,6558967950,2710,2710,2710,2710,0
20240708,165300,6558967950,2710,2710,2710,2710,0
20240708,165200,6558967950,2710,2710,2710,2710,0
20240708,165100,6558967950,2710,2710,2710,2710,0
20240708,165000,6558967950,2710,2710,2710,2710,0
20240708,164900,6558967950,2710,2710,2710,2710,0
20240708,164800,6558967950,2710,2710,2710,2710,0
20240708,164700,6558967950,2710,2710,2710,2710,0
20240708,164600,6558967950,2710,2710,2710,2710,0
20240708,164500,6558967950,2710,2710,2710,2710,0
20240708,164400,6558967950,2710,2710,2710,2710,0
20240708,164300,6558967950,2710,2710,2710,2710,0
20240708,164200,6558967950,2710,2710,2710,2710,0
20240708,164100,6558967950,2710,2710,2710,2710,0
20240708,164000,6558967950,2710,2710,2710,2710,0
20240708,163900,6558967950,2710,2710,2710,2710,0
20240708,163800,6558967950,2710,2710,2710,2710,0
20240708,163700,6558967950,2710,2710,2710,2710,0
20240708,163600,6558967950,2710,2710,2710,2710,0
20240708,163500,6558967950,2710,2710,2710,2710,103678
20240708,163400,6558967950,2710,2710,2710,2710,0
20240708,163300,6558967950,2710,2710,2710,2710,0
20240708,163200,6558967950,2710,2710,2710,2710,0
20240708,163100,6558967950,2710,2710,2710,2710,0
20240708,163000,6558967950,2710,2710,2710,2710,0
20240708,162900,6558967950,2710,2710,2710,2710,0
20240708,162800,6558967950,2710,2710,2710,2710,0
20240708,162700,6558967950,2710,2710,2710,2710,0
20240708,162600,6558967950,2710,2710,2710,2710,0
20240708,162500,6558967950,2710,2710,2710,2710,0
20240708,162400,6558967950,2710,2710,2710,2710,0
20240708,162300,6558967950,2710,2710,2710,2710,0
20240708,162200,6558967950,2710,2710,2710,2710,0
20240708,162100,6558967950,2710,2710,2710,2710,0
20240708,162000,6558967950,2710,2710,2710,2710,0
20240708,161900,6558967950,2710,2710,2710,2710,0
20240708,161800,6558967950,2710,2710,2710,2710,0
20240708,161700,6558967950,2710,2710,2710,2710,0
20240708,161600,6558967950,2710,2710,2710,2710,0
20240708,161500,6558967950,2710,2710,2710,2710,0
20240708,161400,6558967950,2710,2710,2710,2710,0
20240708,161300,6558967950,2710,2710,2710,2710,0
20240708,161200,6558967950,2710,2710,2710,2710,0
20240708,161100,6558967950,2710,2710,2710,2710,0
20240708,161000,6558967950,2710,2710,2710,2710,0
20240708,160900,6558967950,2710,2710,2710,2710,0
20240708,160800,6558967950,2710,2710,2710,2710,0
20240708,160700,6558967950,2710,2710,2710,2710,0
20240708,160600,6558967950,2710,2710,2710,2710,0
20240708,160500,6558967950,2710,2710,2710,2710,103678
20240708,160400,6558967950,2710,2710,2710,2710,0
20240708,160300,6558967950,2710,2710,2710,2710,0
20240708,160200,6558967950,2710,2710,2710,2710,0
20240708,160100,6558967950,2710,2710,2710,2710,0
20240708,160000,6558967950,2710,2710,2710,2710,0
20240708,155900,6558967950,2710,2710,2710,2710,0
20240708,155800,6558967950,2710,2710,2710,2710,0
20240708,155700,6558967950,2710,2710,2710,2710,0
20240708,155600,6558967950,2710,2710,2710,2710,0
20240708,155500,6558967950,2710,2710,2710,2710,0
20240708,155400,6558967950,2710,2710,2710,2710,0
20240708,155300,6558967950,2710,2710,2710,2710,0
20240708,155200,6558967950,2710,2710,2710,2710,0
20240708,155100,6558967950,2710,2710,2710,2710,0
20240708,155000,6558967950,2710,2710,2710,2710,0
20240708,154900,6558967950,2710,2710,2710,2710,0
20240708,154800,6558967950,2710,2710,2710,2710,0
20240708,154700,6558967950,2710,2710,2710,2710,0
20240708,154600,6558967950,2710,2710,2710,2710,0
20240708,154500,6558967950,2710,2710,2710,2710,0
20240708,154400,6558967950,2710,2710,2710,2710,0
20240708,154300,6558967950,2710,2710,2710,2710,0
20240708,154200,6558967950,2710,2710,2710,2710,0
20240708,154100,6558967950,2710,2710,2710,2710,0
20240708,154000,6558967950,2710,2710,2710,2710,0
20240708,153900,6558967950,2710,2710,2710,2710,0
20240708,153800,6558967950,2710,2710,2710,2710,0
20240708,153700,6558967950,2710,2710,2710,2710,0
20240708,153600,6558967950,2710,2710,2710,2710,0
20240708,153500,6558967950,2710,2710,2710,2710,103678
20240708,153400,6558967950,2710,2710,2710,2710,0
20240708,153300,6558967950,2710,2710,2710,2710,0
20240708,153200,6558967950,2710,2710,2710,2710,0
20240708,153100,6558967950,2710,2710,2710,2710,0
20240708,153000,6558967950,2710,2710,2710,2710,103678
20240708,152900,6278000570,2730,2730,2730,2730,0
20240708,152800,6278000570,2730,2730,2730,2730,0
20240708,152700,6278000570,2730,2730,2730,2730,0
20240708,152600,6278000570,2730,2730,2730,2730,0
20240708,152500,6278000570,2730,2730,2730,2730,0
20240708,152400,6278000570,2730,2730,2730,2730,0
20240708,152300,6278000570,2730,2730,2730,2730,0
20240708,152200,6278000570,2730,2730,2730,2730,0
20240708,152100,6278000570,2730,2730,2730,2730,0
20240708,152000,6278000570,2730,2730,2730,2730,0
20240708,151900,6278000570,2730,2725,2735,2715,25194
20240708,151800,6209466105,2715,2725,2725,2715,8423
20240708,151700,6186555195,2725,2725,2730,2715,7744
20240708,151600,6165481420,2725,2725,2730,2715,24037
20240708,151500,6100096025,2720,2720,2725,2715,5210
20240708,151400,6085936515,2720,2725,2725,2715,7991
20240708,151300,6064199545,2725,2730,2730,2720,9319
20240708,151200,6038817820,2730,2720,2730,2720,3605
20240708,151100,6029004785,2725,2730,2730,2710,23739
20240708,151000,5964567535,2730,2725,2730,2720,3523
20240708,150900,5954966400,2720,2730,2735,2715,13303
20240708,150800,5918761800,2730,2735,2735,2720,9935
20240708,150700,5891697100,2735,2735,2735,2725,30616
20240708,150600,5808157605,2735,2745,2745,2735,4385
20240708,150500,5796161880,2745,2745,2745,2740,7467
20240708,150400,5775690805,2745,2750,2750,2740,1734
20240708,150300,5770930680,2750,2755,2755,2745,1468
20240708,150200,5766898550,2755,2750,2755,2740,2062
20240708,150100,5761227620,2750,2755,2755,2740,5012
20240708,150000,5747480900,2750,2755,2755,2745,916
20240708,145900,5744960210,2755,2755,2755,2740,710
20240708,145800,5743009310,2755,2745,2755,2740,1460
20240708,145700,5738995380,2750,2745,2750,2740,2280
20240708,145600,5732744540,2750,2745,2750,2740,2661
20240708,145500,5725440085,2745,2750,2750,2740,3741
20240708,145400,5715189580,2750,2750,2750,2740,689
20240708,145300,5713300430,2750,2745,2750,2740,1337
20240708,145200,5709625685,2750,2745,2750,2745,2792
20240708,145100,5701961640,2745,2745,2745,2740,468
20240708,145000,5700679255,2745,2745,2745,2735,2405
20240708,144900,5694099535,2745,2745,2745,2735,125
20240708,144800,5693756580,2735,2745,2745,2735,7679
20240708,144700,5672751230,2740,2745,2745,2735,912
20240708,144600,5670255485,2745,2750,2750,2740,1761
20240708,144500,5665427870,2750,2745,2750,2740,1520
20240708,144400,5661257895,2745,2750,2750,2740,5254
20240708,144300,5646860565,2740,2755,2755,2740,10508
20240708,144200,5618022870,2755,2755,2760,2750,3037
20240708,144100,5609671065,2755,2760,2760,2750,23
20240708,144000,5609607695,2750,2760,2760,2750,2604
20240708,143900,5602445870,2760,2760,2760,2755,157
20240708,143800,5602013300,2760,2755,2760,2755,1117
20240708,143700,5598935940,2765,2765,2765,2765,11
20240708,143600,5598905525,2755,2765,2765,2755,5467
20240708,143500,5583823250,2765,2765,2765,2760,111
20240708,143400,5583516810,2765,2765,2765,2760,1514
20240708,143300,5579333105,2765,2765,2765,2765,418
20240708,143200,5578177335,2765,2770,2770,2760,1057
20240708,143100,5575254845,2770,2765,2770,2760,6018
20240708,143000,5558596980,2765,2750,2765,2750,1428
20240708,142900,5554659340,2755,2760,2760,2750,305
20240708,142800,5553818110,2760,2760,2760,2750,607
20240708,142700,5552147245,2755,2765,2765,2755,2859
20240708,142600,5544265130,2755,2760,2765,2755,165
20240708,142500,5543809720,2755,2765,2765,2755,101
20240708,142400,5543530955,2760,2765,2765,2755,312
20240708,142300,5542670875,2765,2760,2765,2760,929
20240708,142200,5540106230,2760,2760,2760,2755,113
20240708,142100,5539794365,2755,2760,2760,2755,352
20240708,142000,5538822865,2755,2765,2765,2755,1722
20240708,141900,5534067690,2765,2765,2765,2760,9
20240708,141800,5534042810,2765,2770,2770,2760,557
20240708,141700,5532504510,2770,2765,2770,2765,534
20240708,141600,5531027990,2760,2770,2770,2760,547
20240708,141500,5529516235,2760,2765,2770,2760,305
20240708,141400,5528672905,2760,2770,2770,2760,1634
20240708,141300,5524151725,2770,2770,2770,2765,124
20240708,141200,5523808250,2765,2765,2770,2760,1306
20240708,141100,5520192015,2765,2765,2770,2760,759
20240708,141000,5518093375,2765,2760,2765,2755,1304
20240708,140900,5514488955,2760,2760,2760,2760,15
20240708,140800,5514447555,2755,2765,2765,2750,50
20240708,140700,5514309395,2770,2765,2775,2750,9033
20240708,140600,5489369520,2755,2760,2765,2755,349
20240708,140500,5488406330,2755,2755,2760,2750,3085
20240708,140400,5479903750,2755,2755,2755,2755,950
20240708,140300,5477286500,2755,2755,2755,2750,696
20240708,140200,5475372145,2760,2760,2760,2750,523
20240708,140100,5473928745,2760,2750,2760,2750,472
20240708,140000,5472626485,2750,2760,2760,2750,9375
20240708,135900,5446819915,2755,2760,2760,2755,125
20240708,135800,5446475530,2760,2760,2760,2760,2
20240708,135700,5446470010,2765,2765,2765,2755,507
20240708,135600,5445071145,2760,2765,2765,2760,115
20240708,135500,5444753565,2765,2765,2765,2765,211
20240708,135400,5444170150,2765,2765,2765,2755,901
20240708,135300,5441685225,2765,2765,2765,2750,2728
20240708,135200,5434165455,2765,2760,2765,2760,173
20240708,135100,5433687970,2760,2760,2760,2750,547
20240708,135000,5432180485,2755,2760,2760,2755,1794
20240708,134900,5427237940,2760,2760,2760,2755,83
20240708,134800,5427008910,2755,2760,2760,2755,2487
20240708,134700,5420157215,2755,2765,2765,2755,6162
20240708,134600,5403153305,2760,2770,2770,2760,2205
20240708,134500,5397054450,2770,2770,2775,2765,1083
20240708,134400,5394054650,2770,2770,2770,2770,6
20240708,134300,5394038030,2770,2770,2775,2765,4960
20240708,134200,5380275840,2770,2775,2775,2765,109
20240708,134100,5379973835,2775,2770,2775,2765,2278
20240708,134000,5373665055,2770,2770,2770,2770,44
20240708,133900,5373543175,2770,2765,2770,2760,4027
20240708,133800,5362408215,2765,2775,2780,2765,3985
20240708,133700,5351363035,2775,2775,2775,2765,2494
20240708,133600,5344442245,2775,2775,2775,2765,11374
20240708,133500,5312951505,2770,2770,2770,2765,1468
20240708,133400,5308885165,2770,2770,2770,2765,1116
20240708,133300,5305796340,2770,2770,2770,2765,372
20240708,133200,5304767155,2770,2770,2770,2765,1029
20240708,133100,5301917055,2765,2765,2765,2755,2550
20240708,133000,5294873870,2760,2770,2775,2760,1800
20240708,132900,5289889150,2770,2765,2775,2760,6188
20240708,132800,5272758080,2770,2755,2770,2755,1270
20240708,132700,5269246440,2770,2760,2770,2755,2553
20240708,132600,5262203075,2760,2775,2775,2760,9998
20240708,132500,5234532565,2775,2765,2775,2760,9776
20240708,132400,5207464340,2760,2765,2770,2755,6072
20240708,132300,5190678240,2760,2760,2790,2755,38196
20240708,132200,5084756670,2760,2740,2765,2735,13735
20240708,132100,5046928550,2735,2745,2745,2735,1663
20240708,132000,5042373330,2745,2745,2745,2745,103
20240708,131900,5042090595,2740,2745,2745,2740,1288
20240708,131800,5038556160,2745,2750,2750,2740,1161
20240708,131700,5035369210,2745,2745,2745,2745,1205
20240708,131600,5032061485,2745,2745,2750,2745,108
20240708,131500,5031765015,2745,2745,2750,2740,3619
20240708,131400,5021829780,2740,2740,2745,2740,2870
20240708,131300,5013965965,2735,2735,2735,2730,797
20240708,131200,5011786295,2735,2735,2735,2735,2369
20240708,131100,5005307080,2735,2730,2735,2730,1631
20240708,131000,5000853440,2730,2730,2730,2725,3115
20240708,130900,4992354195,2730,2730,2730,2730,270
20240708,130800,4991617095,2730,2730,2730,2725,2019
20240708,130700,4986113265,2725,2730,2730,2725,1556
20240708,130600,4981871640,2730,2735,2740,2730,3831
20240708,130500,4971397880,2730,2735,2735,2730,128
20240708,130400,4971047835,2735,2735,2735,2725,1022
20240708,130300,4968262710,2735,2730,2735,2730,1552
20240708,130200,4964023980,2725,2725,2730,2720,2053
20240708,130100,4958426490,2725,2725,2725,2725,975
20240708,130000,4955769615,2725,2720,2725,2720,538
20240708,125900,4954304725,2720,2720,2720,2715,858
20240708,125800,4951971560,2720,2725,2725,2710,12413
20240708,125700,4918269215,2725,2720,2725,2715,1846
20240708,125600,4913248135,2720,2720,2720,2715,296
20240708,125500,4912444155,2715,2720,2720,2715,1306
20240708,125400,4908898085,2720,2720,2720,2720,823
20240708,125300,4906659525,2720,2720,2720,2715,693
20240708,125200,4904777955,2715,2720,2720,2715,1602
20240708,125100,4900428515,2715,2720,2720,2715,696
20240708,125000,4898538640,2715,2720,2720,2715,2910
20240708,124900,4890637965,2715,2720,2720,2715,2003
20240708,124800,4885199810,2715,2720,2720,2715,2356
20240708,124700,4878802990,2720,2720,2720,2710,10190
20240708,124600,4851171410,2715,2725,2725,2710,28536
20240708,124500,4773817550,2725,2735,2735,2715,43522
20240708,124400,4655480530,2735,2735,2735,2725,1384
20240708,124300,4651708375,2735,2735,2735,2735,3
20240708,124200,4651700170,2735,2740,2740,2725,19241
20240708,124100,4599206400,2740,2740,2740,2735,122
20240708,124000,4598872610,2740,2740,2740,2740,6
20240708,123900,4598856170,2740,2735,2740,2730,428
20240708,123800,4597687150,2735,2740,2740,2730,369
20240708,123700,4596679750,2730,2735,2740,2730,2148
20240708,123600,4590812915,2735,2740,2740,2735,323
20240708,123500,4589929395,2735,2740,2740,2730,317
20240708,123400,4589063805,2730,2740,2740,2730,3580
20240708,123300,4579271890,2740,2740,2740,2740,16
20240708,123200,4579228050,2740,2740,2740,2730,4429
20240708,123100,4567118885,2735,2740,2740,2735,3461
20240708,123000,4557652830,2740,2745,2745,2740,276
20240708,122900,4556896580,2745,2745,2745,2745,13
20240708,122800,4556860895,2745,2740,2745,2735,2046
20240708,122700,4551255985,2740,2740,2740,2740,2
20240708,122600,4551250505,2735,2740,2740,2735,1578
20240708,122500,4546934660,2735,2740,2740,2735,1160
20240708,122400,4543762050,2740,2735,2740,2730,10690
20240708,122300,4514564055,2740,2735,2740,2735,5728
20240708,122200,4498897940,2740,2745,2745,2735,1131
20240708,122100,4495799015,2745,2745,2745,2745,94
20240708,122000,4495540985,2740,2745,2745,2740,4717
20240708,121900,4482616325,2745,2745,2745,2745,539
20240708,121800,4481136770,2745,2745,2745,2740,1419
20240708,121700,4477244930,2740,2750,2750,2740,6533
20240708,121600,4459336715,2745,2750,2750,2745,174
20240708,121500,4458858925,2750,2750,2750,2750,2
20240708,121400,4458853425,2750,2750,2750,2750,22
20240708,121300,4458792925,2750,2755,2755,2745,1505
20240708,121200,4454661665,2755,2750,2755,2745,116
20240708,121100,4454342645,2745,2755,2755,2745,8563
20240708,121000,4430824340,2755,2755,2755,2750,113
20240708,120900,4430513525,2750,2750,2755,2745,4373
20240708,120800,4418487970,2750,2750,2750,2750,5
20240708,120700,4418474220,2750,2750,2750,2745,2066
20240708,120600,4412799960,2755,2750,2760,2750,2226
20240708,120500,4406678385,2760,2760,2760,2750,70
20240708,120400,4406485765,2760,2760,2760,2760,2
20240708,120300,4406480245,2760,2760,2760,2760,10
20240708,120200,4406452645,2760,2760,2760,2750,4
20240708,120100,4406441615,2750,2760,2760,2750,26
20240708,120000,4406369955,2750,2760,2760,2750,197
20240708,115900,4405827855,2745,2760,2760,2745,7
20240708,115800,4405808580,2745,2760,2760,2745,1071
20240708,115700,4402866540,2745,2760,2760,2745,2014
20240708,115600,4397322655,2750,2760,2760,2750,1238
20240708,115500,4393918135,2750,2755,2755,2750,131
20240708,115400,4393557485,2750,2760,2760,2750,3012
20240708,115300,4385270985,2755,2760,2760,2755,3
20240708,115200,4385262710,2760,2760,2760,2755,4
20240708,115100,4385251675,2755,2760,2760,2755,4684
20240708,115000,4372338175,2755,2765,2765,2755,2510
20240708,114900,4365410610,2765,2765,2765,2760,931
20240708,114800,4362836405,2760,2765,2765,2760,3
20240708,114700,4362828115,2760,2765,2765,2760,1337
20240708,114600,4359137985,2765,2765,2770,2760,379
20240708,114500,4358090895,2765,2765,2765,2765,4752
20240708,114400,4344951615,2755,2765,2765,2755,252
20240708,114300,4344257325,2755,2765,2765,2755,105
20240708,114200,4343967510,2765,2765,2765,2765,103
20240708,114100,4343682715,2765,2765,2765,2765,2
20240708,114000,4343677185,2765,2765,2765,2765,35
20240708,113900,4343580410,2765,2765,2765,2750,667
20240708,113800,4341741645,2765,2765,2765,2760,374
20240708,113700,4340709350,2765,2765,2765,2765,2
20240708,113600,4340703820,2770,2765,2770,2765,2811
20240708,113500,4332931390,2765,2765,2765,2765,2
20240708,113400,4332925860,2760,2760,2760,2760,1906
20240708,113300,4327665300,2760,2760,2760,2760,414
20240708,113200,4326522660,2750,2760,2760,2750,9420
20240708,113100,4300550460,2765,2765,2770,2760,3011
20240708,113000,4292223360,2765,2765,2765,2760,1105
20240708,112900,4289173035,2760,2765,2765,2760,4239
20240708,112800,4277469980,2760,2760,2760,2760,2
20240708,112700,4277464460,2755,2765,2765,2755,102
20240708,112600,4277183430,2755,2765,2765,2755,1187
20240708,112500,4273911300,2765,2765,2765,2765,1043
20240708,112400,4271027405,2760,2770,2770,2760,399
20240708,112300,4269924410,2770,2760,2770,2760,1530
20240708,112200,4265695470,2760,2765,2765,2760,1053
20240708,112100,4262789180,2760,2765,2765,2760,526
20240708,112000,4261334840,2765,2765,2765,2765,2346
20240708,111900,4254848150,2765,2755,2765,2755,5851
20240708,111800,4238713305,2755,2755,2755,2750,65
20240708,111700,4238534540,2755,2750,2755,2745,1529
20240708,111600,4234328800,2740,2750,2750,2740,2252
20240708,111500,4228157590,2750,2750,2750,2745,604
20240708,111400,4226498595,2740,2750,2750,2740,3502
20240708,111300,4216902975,2745,2750,2750,2745,320
20240708,111200,4216023495,2735,2750,2750,2735,1077
20240708,111100,4213073440,2750,2750,2750,2735,1884
20240708,111000,4207906545,2750,2750,2750,2745,653
20240708,110900,4206111295,2745,2750,2750,2730,20408
20240708,110800,4150301285,2750,2750,2755,2745,28
20240708,110700,4150224305,2740,2755,2755,2740,20947
20240708,110600,4092760585,2750,2755,2755,2750,11
20240708,110500,4092730305,2750,2760,2760,2750,108
20240708,110400,4092432735,2760,2755,2760,2750,1069
20240708,110300,4089486760,2750,2755,2760,2750,2677
20240708,110200,4082121600,2760,2760,2760,2760,84
20240708,110100,4081889760,2760,2760,2760,2755,364
20240708,110000,4080886040,2760,2760,2760,2760,380
20240708,105900,4079837240,2755,2760,2760,2755,210
20240708,105800,4079258660,2760,2760,2760,2760,2
20240708,105700,4079253140,2760,2760,2760,2755,553
20240708,105600,4077728885,2755,2755,2755,2750,3627
20240708,105500,4067748815,2755,2750,2755,2750,1220
20240708,105400,4064389205,2750,2750,2750,2750,75
20240708,105300,4064182955,2745,2750,2750,2745,988
20240708,105200,4061469205,2750,2755,2755,2745,4468
20240708,105100,4049196770,2755,2755,2755,2750,5
20240708,105000,4049183000,2750,2755,2755,2750,875
20240708,104900,4046776690,2755,2750,2755,2745,800
20240708,104800,4044576670,2745,2750,2750,2745,3284
20240708,104700,4035559105,2750,2750,2750,2750,453
20240708,104600,4034313355,2745,2750,2750,2745,1158
20240708,104500,4031134635,2750,2750,2750,2745,715
20240708,104400,4029170885,2745,2750,2750,2745,1163
20240708,104300,4025978435,2745,2755,2755,2745,68
20240708,104200,4025791740,2745,2760,2760,2745,819
20240708,104100,4023539560,2760,2760,2760,2750,291
20240708,104000,4022736570,2755,2755,2755,2755,673
20240708,103900,4020882455,2760,2760,2760,2750,395
20240708,103800,4019793355,2755,2750,2755,2740,7012
20240708,103700,4000506655,2745,2750,2750,2745,1064
20240708,103600,3997585310,2750,2750,2750,2745,19
20240708,103500,3997533095,2745,2750,2750,2745,1354
20240708,103400,3993815465,2750,2755,2755,2750,939
20240708,103300,3991233205,2750,2755,2755,2750,1128
20240708,103200,3988131185,2750,2755,2755,2750,2933
20240708,103100,3980064955,2755,2760,2760,2750,1548
20240708,103000,3975802025,2755,2760,2760,2755,741
20240708,102900,3973760530,2760,2760,2760,2760,1918
20240708,102800,3968466850,2755,2760,2760,2755,861
20240708,102700,3966090515,2760,2760,2760,2755,930
20240708,102600,3963527565,2755,2765,2765,2755,358
20240708,102500,3962539485,2760,2765,2765,2755,3045
20240708,102400,3954140160,2765,2760,2765,2755,1709
20240708,102300,3949424665,2760,2770,2770,2760,4379
20240708,102200,3937304645,2765,2765,2770,2765,2918
20240708,102100,3929233465,2765,2765,2765,2755,1217
20240708,102000,3925880560,2750,2765,2765,2750,736
20240708,101900,3923850285,2765,2765,2765,2750,3907
20240708,101800,3913086115,2755,2765,2765,2755,2156
20240708,101700,3907136865,2765,2765,2765,2760,414
20240708,101600,3905992745,2765,2765,2765,2760,378
20240708,101500,3904947825,2765,2765,2770,2765,3104
20240708,101400,3896359240,2765,2765,2765,2765,948
20240708,101300,3893738020,2760,2760,2765,2760,2337
20240708,101200,3887286950,2760,2750,2760,2750,2649
20240708,101100,3879984265,2750,2750,2755,2745,2498
20240708,101000,3873121460,2750,2755,2755,2745,12610
20240708,100900,3838498755,2750,2750,2760,2750,3051
20240708,100800,3830102195,2755,2760,2760,2750,72
20240708,100700,3829903995,2750,2765,2765,2750,6408
20240708,100600,3812258570,2760,2765,2765,2760,669
20240708,100500,3810409565,2760,2765,2765,2760,2018
20240708,100400,3804836795,2765,2760,2765,2755,5326
20240708,100300,3790149390,2760,2760,2760,2750,3179
20240708,100200,3781400005,2760,2750,2760,2745,11116
20240708,100100,3750826465,2745,2750,2750,2745,838
20240708,100000,3748525515,2740,2755,2755,2740,10309
20240708,095900,3720211995,2750,2755,2760,2750,4589
20240708,095800,3707581420,2750,2765,2765,2745,36054
20240708,095700,3608364980,2765,2770,2770,2760,5606
20240708,095600,3592881900,2770,2770,2770,2765,1598
20240708,095500,3588463125,2770,2770,2770,2765,824
20240708,095400,3586183615,2765,2765,2770,2765,2417
20240708,095300,3579496970,2765,2770,2770,2765,32
20240708,095200,3579408475,2770,2770,2770,2760,106
20240708,095100,3579115860,2770,2765,2770,2755,13508
20240708,095000,3541832210,2760,2770,2770,2760,8156
20240708,094900,3519295400,2765,2775,2780,2765,10337
20240708,094800,3490616110,2780,2770,2780,2770,10019
20240708,094700,3462832020,2770,2770,2770,2765,5620
20240708,094600,3447275225,2765,2770,2770,2765,3589
20240708,094500,3437349615,2770,2770,2775,2765,5403
20240708,094400,3422399800,2770,2770,2775,2765,4886
20240708,094300,3408866080,2770,2765,2770,2760,4260
20240708,094200,3397085395,2765,2765,2765,2760,1668
20240708,094100,3392473440,2765,2765,2765,2760,10064
20240708,094000,3364646490,2765,2765,2765,2755,4714
20240708,093900,3351634465,2765,2760,2765,2760,4780
20240708,093800,3338440750,2760,2760,2765,2755,4370
20240708,093700,3326385470,2760,2770,2770,2755,6847
20240708,093600,3307486445,2770,2755,2770,2750,26965
20240708,093500,3233065085,2755,2760,2760,2755,8735
20240708,093400,3208979630,2760,2750,2760,2750,6891
20240708,093300,3190003620,2750,2745,2750,2745,5924
20240708,093200,3173716165,2740,2735,2750,2735,5032
20240708,093100,3159916745,2735,2745,2745,2735,15331
20240708,093000,3117963820,2750,2745,2750,2740,1476
20240708,092900,3113916705,2745,2750,2750,2740,5864
20240708,092800,3097837380,2750,2745,2750,2740,3493
20240708,092700,3088248580,2745,2740,2745,2735,6127
20240708,092600,3071485740,2740,2745,2745,2735,5404
20240708,092500,3056687970,2740,2735,2740,2730,6806
20240708,092400,3038087455,2730,2735,2735,2725,6631
20240708,092300,3019994710,2730,2745,2745,2730,10420
20240708,092200,2991484155,2745,2750,2750,2740,7577
20240708,092100,2970706075,2750,2755,2755,2745,11659
20240708,092000,2938634245,2755,2750,2755,2745,17781
20240708,091900,2889694065,2750,2735,2750,2735,28359
20240708,091800,2811917805,2730,2730,2735,2725,10073
20240708,091700,2784438075,2725,2740,2740,2715,40309
20240708,091600,2674657165,2735,2735,2745,2730,8089
20240708,091500,2652522075,2740,2740,2745,2730,11912
20240708,091400,2619926295,2740,2745,2750,2735,13948
20240708,091300,2581696565,2745,2725,2750,2720,26130
20240708,091200,2510069490,2730,2735,2735,2720,19434
20240708,091100,2457073250,2735,2725,2740,2720,30379
20240708,091000,2374270475,2720,2720,2725,2715,16050
20240708,090900,2330659795,2720,2735,2735,2715,37638
20240708,090800,2228145220,2740,2730,2745,2725,24929
20240708,090700,2159972325,2725,2715,2735,2715,40066
20240708,090600,2050789365,2715,2750,2750,2710,137359
20240708,090500,1676752075,2745,2755,2760,2745,53857
20240708,090400,1528505250,2755,2755,2765,2735,74646
20240708,090300,1323178675,2755,2810,2820,2750,174057
20240708,090200,839752020,2820,2845,2850,2810,58493
20240708,090100,674305215,2845,2850,2850,2820,76934
20240708,090000,456329665,2835,2870,2890,2835,159220