stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,214200,369267680,3220,3220,3220,3220,7393
20240703,214100,369267680,3220,3220,3220,3220,0
20240703,214000,369267680,3220,3220,3220,3220,0
20240703,213900,369267680,3220,3220,3220,3220,0
20240703,213800,369267680,3220,3220,3220,3220,0
20240703,213700,369267680,3220,3220,3220,3220,0
20240703,213600,369267680,3220,3220,3220,3220,0
20240703,213500,369267680,3220,3220,3220,3220,0
20240703,213400,369267680,3220,3220,3220,3220,0
20240703,213300,369267680,3220,3220,3220,3220,0
20240703,213200,369267680,3220,3220,3220,3220,0
20240703,213100,369267680,3220,3220,3220,3220,0
20240703,213000,369267680,3220,3220,3220,3220,0
20240703,212900,369267680,3220,3220,3220,3220,0
20240703,212800,369267680,3220,3220,3220,3220,0
20240703,212700,369267680,3220,3220,3220,3220,0
20240703,212600,369267680,3220,3220,3220,3220,0
20240703,212500,369267680,3220,3220,3220,3220,0
20240703,212400,369267680,3220,3220,3220,3220,0
20240703,212300,369267680,3220,3220,3220,3220,0
20240703,212200,369267680,3220,3220,3220,3220,0
20240703,212100,369267680,3220,3220,3220,3220,0
20240703,212000,369267680,3220,3220,3220,3220,0
20240703,211900,369267680,3220,3220,3220,3220,0
20240703,211800,369267680,3220,3220,3220,3220,0
20240703,211700,369267680,3220,3220,3220,3220,0
20240703,211600,369267680,3220,3220,3220,3220,0
20240703,211500,369267680,3220,3220,3220,3220,0
20240703,211400,369267680,3220,3220,3220,3220,0
20240703,211300,369267680,3220,3220,3220,3220,0
20240703,211200,369267680,3220,3220,3220,3220,7393
20240703,211100,369267680,3220,3220,3220,3220,0
20240703,211000,369267680,3220,3220,3220,3220,0
20240703,210900,369267680,3220,3220,3220,3220,0
20240703,210800,369267680,3220,3220,3220,3220,0
20240703,210700,369267680,3220,3220,3220,3220,0
20240703,210600,369267680,3220,3220,3220,3220,0
20240703,210500,369267680,3220,3220,3220,3220,0
20240703,210400,369267680,3220,3220,3220,3220,0
20240703,210300,369267680,3220,3220,3220,3220,0
20240703,210200,369267680,3220,3220,3220,3220,0
20240703,210100,369267680,3220,3220,3220,3220,0
20240703,210000,369267680,3220,3220,3220,3220,0
20240703,205900,369267680,3220,3220,3220,3220,0
20240703,205800,369267680,3220,3220,3220,3220,0
20240703,205700,369267680,3220,3220,3220,3220,0
20240703,205600,369267680,3220,3220,3220,3220,0
20240703,205500,369267680,3220,3220,3220,3220,0
20240703,205400,369267680,3220,3220,3220,3220,0
20240703,205300,369267680,3220,3220,3220,3220,0
20240703,205200,369267680,3220,3220,3220,3220,0
20240703,205100,369267680,3220,3220,3220,3220,0
20240703,205000,369267680,3220,3220,3220,3220,0
20240703,204900,369267680,3220,3220,3220,3220,0
20240703,204800,369267680,3220,3220,3220,3220,0
20240703,204700,369267680,3220,3220,3220,3220,0
20240703,204600,369267680,3220,3220,3220,3220,0
20240703,204500,369267680,3220,3220,3220,3220,0
20240703,204400,369267680,3220,3220,3220,3220,0
20240703,204300,369267680,3220,3220,3220,3220,0
20240703,204200,369267680,3220,3220,3220,3220,7393
20240703,204100,369267680,3220,3220,3220,3220,0
20240703,204000,369267680,3220,3220,3220,3220,0
20240703,203900,369267680,3220,3220,3220,3220,0
20240703,203800,369267680,3220,3220,3220,3220,0
20240703,203700,369267680,3220,3220,3220,3220,0
20240703,203600,369267680,3220,3220,3220,3220,0
20240703,203500,369267680,3220,3220,3220,3220,0
20240703,203400,369267680,3220,3220,3220,3220,0
20240703,203300,369267680,3220,3220,3220,3220,0
20240703,203200,369267680,3220,3220,3220,3220,0
20240703,203100,369267680,3220,3220,3220,3220,0
20240703,203000,369267680,3220,3220,3220,3220,0
20240703,202900,369267680,3220,3220,3220,3220,0
20240703,202800,369267680,3220,3220,3220,3220,0
20240703,202700,369267680,3220,3220,3220,3220,0
20240703,202600,369267680,3220,3220,3220,3220,0
20240703,202500,369267680,3220,3220,3220,3220,0
20240703,202400,369267680,3220,3220,3220,3220,0
20240703,202300,369267680,3220,3220,3220,3220,0
20240703,202200,369267680,3220,3220,3220,3220,0
20240703,202100,369267680,3220,3220,3220,3220,0
20240703,202000,369267680,3220,3220,3220,3220,0
20240703,201900,369267680,3220,3220,3220,3220,0
20240703,201800,369267680,3220,3220,3220,3220,0
20240703,201700,369267680,3220,3220,3220,3220,0
20240703,201600,369267680,3220,3220,3220,3220,0
20240703,201500,369267680,3220,3220,3220,3220,0
20240703,201400,369267680,3220,3220,3220,3220,0
20240703,201300,369267680,3220,3220,3220,3220,0
20240703,201200,369267680,3220,3220,3220,3220,7393
20240703,201100,369267680,3220,3220,3220,3220,0
20240703,201000,369267680,3220,3220,3220,3220,0
20240703,200900,369267680,3220,3220,3220,3220,0
20240703,200800,369267680,3220,3220,3220,3220,0
20240703,200700,369267680,3220,3220,3220,3220,0
20240703,200600,369267680,3220,3220,3220,3220,0
20240703,200500,369267680,3220,3220,3220,3220,0
20240703,200400,369267680,3220,3220,3220,3220,0
20240703,200300,369267680,3220,3220,3220,3220,0
20240703,200200,369267680,3220,3220,3220,3220,0
20240703,200100,369267680,3220,3220,3220,3220,0
20240703,200000,369267680,3220,3220,3220,3220,0
20240703,195900,369267680,3220,3220,3220,3220,0
20240703,195800,369267680,3220,3220,3220,3220,0
20240703,195700,369267680,3220,3220,3220,3220,0
20240703,195600,369267680,3220,3220,3220,3220,0
20240703,195500,369267680,3220,3220,3220,3220,0
20240703,195400,369267680,3220,3220,3220,3220,0
20240703,195300,369267680,3220,3220,3220,3220,0
20240703,195200,369267680,3220,3220,3220,3220,0
20240703,195100,369267680,3220,3220,3220,3220,0
20240703,195000,369267680,3220,3220,3220,3220,0
20240703,194900,369267680,3220,3220,3220,3220,0
20240703,194800,369267680,3220,3220,3220,3220,0
20240703,194700,369267680,3220,3220,3220,3220,0
20240703,194600,369267680,3220,3220,3220,3220,0
20240703,194500,369267680,3220,3220,3220,3220,0
20240703,194400,369267680,3220,3220,3220,3220,0
20240703,194300,369267680,3220,3220,3220,3220,0
20240703,194200,369267680,3220,3220,3220,3220,7393
20240703,194100,369267680,3220,3220,3220,3220,0
20240703,194000,369267680,3220,3220,3220,3220,0
20240703,193900,369267680,3220,3220,3220,3220,0
20240703,193800,369267680,3220,3220,3220,3220,0
20240703,193700,369267680,3220,3220,3220,3220,0
20240703,193600,369267680,3220,3220,3220,3220,0
20240703,193500,369267680,3220,3220,3220,3220,0
20240703,193400,369267680,3220,3220,3220,3220,0
20240703,193300,369267680,3220,3220,3220,3220,0
20240703,193200,369267680,3220,3220,3220,3220,0
20240703,193100,369267680,3220,3220,3220,3220,0
20240703,193000,369267680,3220,3220,3220,3220,0
20240703,192900,369267680,3220,3220,3220,3220,0
20240703,192800,369267680,3220,3220,3220,3220,0
20240703,192700,369267680,3220,3220,3220,3220,0
20240703,192600,369267680,3220,3220,3220,3220,0
20240703,192500,369267680,3220,3220,3220,3220,0
20240703,192400,369267680,3220,3220,3220,3220,0
20240703,192300,369267680,3220,3220,3220,3220,0
20240703,192200,369267680,3220,3220,3220,3220,0
20240703,192100,369267680,3220,3220,3220,3220,0
20240703,192000,369267680,3220,3220,3220,3220,0
20240703,191900,369267680,3220,3220,3220,3220,0
20240703,191800,369267680,3220,3220,3220,3220,0
20240703,191700,369267680,3220,3220,3220,3220,0
20240703,191600,369267680,3220,3220,3220,3220,0
20240703,191500,369267680,3220,3220,3220,3220,0
20240703,191400,369267680,3220,3220,3220,3220,0
20240703,191300,369267680,3220,3220,3220,3220,0
20240703,191200,369267680,3220,3220,3220,3220,7393
20240703,191100,369267680,3220,3220,3220,3220,0
20240703,191000,369267680,3220,3220,3220,3220,0
20240703,190900,369267680,3220,3220,3220,3220,0
20240703,190800,369267680,3220,3220,3220,3220,0
20240703,190700,369267680,3220,3220,3220,3220,0
20240703,190600,369267680,3220,3220,3220,3220,0
20240703,190500,369267680,3220,3220,3220,3220,0
20240703,190400,369267680,3220,3220,3220,3220,0
20240703,190300,369267680,3220,3220,3220,3220,0
20240703,190200,369267680,3220,3220,3220,3220,0
20240703,190100,369267680,3220,3220,3220,3220,0
20240703,190000,369267680,3220,3220,3220,3220,0
20240703,185900,369267680,3220,3220,3220,3220,0
20240703,185800,369267680,3220,3220,3220,3220,0
20240703,185700,369267680,3220,3220,3220,3220,0
20240703,185600,369267680,3220,3220,3220,3220,0
20240703,185500,369267680,3220,3220,3220,3220,0
20240703,185400,369267680,3220,3220,3220,3220,0
20240703,185300,369267680,3220,3220,3220,3220,0
20240703,185200,369267680,3220,3220,3220,3220,0
20240703,185100,369267680,3220,3220,3220,3220,0
20240703,185000,369267680,3220,3220,3220,3220,0
20240703,184900,369267680,3220,3220,3220,3220,0
20240703,184800,369267680,3220,3220,3220,3220,0
20240703,184700,369267680,3220,3220,3220,3220,0
20240703,184600,369267680,3220,3220,3220,3220,0
20240703,184500,369267680,3220,3220,3220,3220,0
20240703,184400,369267680,3220,3220,3220,3220,0
20240703,184300,369267680,3220,3220,3220,3220,0
20240703,184200,369267680,3220,3220,3220,3220,7393
20240703,184100,369267680,3220,3220,3220,3220,0
20240703,184000,369267680,3220,3220,3220,3220,0
20240703,183900,369267680,3220,3220,3220,3220,0
20240703,183800,369267680,3220,3220,3220,3220,0
20240703,183700,369267680,3220,3220,3220,3220,0
20240703,183600,369267680,3220,3220,3220,3220,0
20240703,183500,369267680,3220,3220,3220,3220,0
20240703,183400,369267680,3220,3220,3220,3220,0
20240703,183300,369267680,3220,3220,3220,3220,0
20240703,183200,369267680,3220,3220,3220,3220,0
20240703,183100,369267680,3220,3220,3220,3220,0
20240703,183000,369267680,3220,3220,3220,3220,0
20240703,182900,369267680,3220,3220,3220,3220,0
20240703,182800,369267680,3220,3220,3220,3220,0
20240703,182700,369267680,3220,3220,3220,3220,0
20240703,182600,369267680,3220,3220,3220,3220,0
20240703,182500,369267680,3220,3220,3220,3220,0
20240703,182400,369267680,3220,3220,3220,3220,0
20240703,182300,369267680,3220,3220,3220,3220,0
20240703,182200,369267680,3220,3220,3220,3220,0
20240703,182100,369267680,3220,3220,3220,3220,0
20240703,182000,369267680,3220,3220,3220,3220,0
20240703,181900,369267680,3220,3220,3220,3220,0
20240703,181800,369267680,3220,3220,3220,3220,0
20240703,181700,369267680,3220,3220,3220,3220,0
20240703,181600,369267680,3220,3220,3220,3220,0
20240703,181500,369267680,3220,3220,3220,3220,0
20240703,181400,369267680,3220,3220,3220,3220,0
20240703,181300,369267680,3220,3220,3220,3220,0
20240703,181200,369267680,3220,3220,3220,3220,7393
20240703,181100,369267680,3220,3220,3220,3220,0
20240703,181000,369267680,3220,3220,3220,3220,0
20240703,180900,369267680,3220,3220,3220,3220,0
20240703,180800,369267680,3220,3220,3220,3220,0
20240703,180700,369267680,3220,3220,3220,3220,0
20240703,180600,369267680,3220,3220,3220,3220,0
20240703,180500,369267680,3220,3220,3220,3220,0
20240703,180400,369267680,3220,3220,3220,3220,0
20240703,180300,369267680,3220,3220,3220,3220,0
20240703,180200,369267680,3220,3220,3220,3220,0
20240703,180100,369267680,3220,3220,3220,3220,0
20240703,180000,369267680,3220,3220,3220,3220,0
20240703,175900,369267680,3220,3220,3220,3220,0
20240703,175800,369267680,3220,3220,3220,3220,0
20240703,175700,369267680,3220,3220,3220,3220,0
20240703,175600,369267680,3220,3220,3220,3220,0
20240703,175500,369267680,3220,3220,3220,3220,0
20240703,175400,369267680,3220,3220,3220,3220,0
20240703,175300,369267680,3220,3220,3220,3220,0
20240703,175200,369267680,3220,3220,3220,3220,0
20240703,175100,369267680,3220,3220,3220,3220,0
20240703,175000,369267680,3220,3220,3220,3220,0
20240703,174900,369267680,3220,3220,3220,3220,0
20240703,174800,369267680,3220,3220,3220,3220,0
20240703,174700,369267680,3220,3220,3220,3220,0
20240703,174600,369267680,3220,3220,3220,3220,0
20240703,174500,369267680,3220,3220,3220,3220,0
20240703,174400,369267680,3220,3220,3220,3220,0
20240703,174300,369267680,3220,3220,3220,3220,0
20240703,174200,369267680,3220,3220,3220,3220,7393
20240703,174100,369267680,3220,3220,3220,3220,0
20240703,174000,369267680,3220,3220,3220,3220,0
20240703,173900,369267680,3220,3220,3220,3220,0
20240703,173800,369267680,3220,3220,3220,3220,0
20240703,173700,369267680,3220,3220,3220,3220,0
20240703,173600,369267680,3220,3220,3220,3220,0
20240703,173500,369267680,3220,3220,3220,3220,0
20240703,173400,369267680,3220,3220,3220,3220,0
20240703,173300,369267680,3220,3220,3220,3220,0
20240703,173200,369267680,3220,3220,3220,3220,0
20240703,173100,369267680,3220,3220,3220,3220,0
20240703,173000,369267680,3220,3220,3220,3220,0
20240703,172900,369267680,3220,3220,3220,3220,0
20240703,172800,369267680,3220,3220,3220,3220,0
20240703,172700,369267680,3220,3220,3220,3220,0
20240703,172600,369267680,3220,3220,3220,3220,0
20240703,172500,369267680,3220,3220,3220,3220,0
20240703,172400,369267680,3220,3220,3220,3220,0
20240703,172300,369267680,3220,3220,3220,3220,0
20240703,172200,369267680,3220,3220,3220,3220,0
20240703,172100,369267680,3220,3220,3220,3220,0
20240703,172000,369267680,3220,3220,3220,3220,0
20240703,171900,369267680,3220,3220,3220,3220,0
20240703,171800,369267680,3220,3220,3220,3220,0
20240703,171700,369267680,3220,3220,3220,3220,0
20240703,171600,369267680,3220,3220,3220,3220,0
20240703,171500,369267680,3220,3220,3220,3220,0
20240703,171400,369267680,3220,3220,3220,3220,0
20240703,171300,369267680,3220,3220,3220,3220,0
20240703,171200,369267680,3220,3220,3220,3220,7393
20240703,171100,369267680,3220,3220,3220,3220,0
20240703,171000,369267680,3220,3220,3220,3220,0
20240703,170900,369267680,3220,3220,3220,3220,0
20240703,170800,369267680,3220,3220,3220,3220,0
20240703,170700,369267680,3220,3220,3220,3220,0
20240703,170600,369267680,3220,3220,3220,3220,0
20240703,170500,369267680,3220,3220,3220,3220,0
20240703,170400,369267680,3220,3220,3220,3220,0
20240703,170300,369267680,3220,3220,3220,3220,0
20240703,170200,369267680,3220,3220,3220,3220,0
20240703,170100,369267680,3220,3220,3220,3220,0
20240703,170000,369267680,3220,3220,3220,3220,0
20240703,165900,369267680,3220,3220,3220,3220,0
20240703,165800,369267680,3220,3220,3220,3220,0
20240703,165700,369267680,3220,3220,3220,3220,0
20240703,165600,369267680,3220,3220,3220,3220,0
20240703,165500,369267680,3220,3220,3220,3220,0
20240703,165400,369267680,3220,3220,3220,3220,0
20240703,165300,369267680,3220,3220,3220,3220,0
20240703,165200,369267680,3220,3220,3220,3220,0
20240703,165100,369267680,3220,3220,3220,3220,0
20240703,165000,369267680,3220,3220,3220,3220,0
20240703,164900,369267680,3220,3220,3220,3220,0
20240703,164800,369267680,3220,3220,3220,3220,0
20240703,164700,369267680,3220,3220,3220,3220,0
20240703,164600,369267680,3220,3220,3220,3220,0
20240703,164500,369267680,3220,3220,3220,3220,0
20240703,164400,369267680,3220,3220,3220,3220,0
20240703,164300,369267680,3220,3220,3220,3220,0
20240703,164200,369267680,3220,3220,3220,3220,7393
20240703,164100,369267680,3220,3220,3220,3220,0
20240703,164000,369267680,3220,3220,3220,3220,0
20240703,163900,369267680,3220,3220,3220,3220,0
20240703,163800,369267680,3220,3220,3220,3220,0
20240703,163700,369267680,3220,3220,3220,3220,0
20240703,163600,369267680,3220,3220,3220,3220,0
20240703,163500,369267680,3220,3220,3220,3220,0
20240703,163400,369267680,3220,3220,3220,3220,0
20240703,163300,369267680,3220,3220,3220,3220,0
20240703,163200,369267680,3220,3220,3220,3220,0
20240703,163100,369267680,3220,3220,3220,3220,0
20240703,163000,369267680,3220,3220,3220,3220,0
20240703,162900,369267680,3220,3220,3220,3220,0
20240703,162800,369267680,3220,3220,3220,3220,0
20240703,162700,369267680,3220,3220,3220,3220,0
20240703,162600,369267680,3220,3220,3220,3220,0
20240703,162500,369267680,3220,3220,3220,3220,0
20240703,162400,369267680,3220,3220,3220,3220,0
20240703,162300,369267680,3220,3220,3220,3220,0
20240703,162200,369267680,3220,3220,3220,3220,0
20240703,162100,369267680,3220,3220,3220,3220,0
20240703,162000,369267680,3220,3220,3220,3220,0
20240703,161900,369267680,3220,3220,3220,3220,0
20240703,161800,369267680,3220,3220,3220,3220,0
20240703,161700,369267680,3220,3220,3220,3220,0
20240703,161600,369267680,3220,3220,3220,3220,0
20240703,161500,369267680,3220,3220,3220,3220,0
20240703,161400,369267680,3220,3220,3220,3220,0
20240703,161300,369267680,3220,3220,3220,3220,0
20240703,161200,369267680,3220,3220,3220,3220,7393
20240703,161100,369267680,3220,3220,3220,3220,0
20240703,161000,369267680,3220,3220,3220,3220,0
20240703,160900,369267680,3220,3220,3220,3220,0
20240703,160800,369267680,3220,3220,3220,3220,0
20240703,160700,369267680,3220,3220,3220,3220,0
20240703,160600,369267680,3220,3220,3220,3220,0
20240703,160500,369267680,3220,3220,3220,3220,0
20240703,160400,369267680,3220,3220,3220,3220,0
20240703,160300,369267680,3220,3220,3220,3220,0
20240703,160200,369267680,3220,3220,3220,3220,0
20240703,160100,369267680,3220,3220,3220,3220,0
20240703,160000,369267680,3220,3220,3220,3220,0
20240703,155900,369267680,3220,3220,3220,3220,0
20240703,155800,369267680,3220,3220,3220,3220,0
20240703,155700,369267680,3220,3220,3220,3220,0
20240703,155600,369267680,3220,3220,3220,3220,0
20240703,155500,369267680,3220,3220,3220,3220,0
20240703,155400,369267680,3220,3220,3220,3220,0
20240703,155300,369267680,3220,3220,3220,3220,0
20240703,155200,369267680,3220,3220,3220,3220,0
20240703,155100,369267680,3220,3220,3220,3220,0
20240703,155000,369267680,3220,3220,3220,3220,0
20240703,154900,369267680,3220,3220,3220,3220,0
20240703,154800,369267680,3220,3220,3220,3220,0
20240703,154700,369267680,3220,3220,3220,3220,0
20240703,154600,369267680,3220,3220,3220,3220,0
20240703,154500,369267680,3220,3220,3220,3220,0
20240703,154400,369267680,3220,3220,3220,3220,0
20240703,154300,369267680,3220,3220,3220,3220,0
20240703,154200,369267680,3220,3220,3220,3220,7393
20240703,154100,369267680,3220,3220,3220,3220,0
20240703,154000,369267680,3220,3220,3220,3220,0
20240703,153900,369267680,3220,3220,3220,3220,0
20240703,153800,369267680,3220,3220,3220,3220,0
20240703,153700,369267680,3220,3220,3220,3220,0
20240703,153600,369267680,3220,3220,3220,3220,0
20240703,153500,369267680,3220,3220,3220,3220,0
20240703,153400,369267680,3220,3220,3220,3220,0
20240703,153300,369267680,3220,3220,3220,3220,0
20240703,153200,369267680,3220,3220,3220,3220,0
20240703,153100,369267680,3220,3220,3220,3220,0
20240703,153000,369267680,3220,3220,3220,3220,7393
20240703,152900,345462220,3210,3210,3210,3210,0
20240703,152800,345462220,3210,3210,3210,3210,0
20240703,152700,345462220,3210,3210,3210,3210,0
20240703,152600,345462220,3210,3210,3210,3210,0
20240703,152500,345462220,3210,3210,3210,3210,0
20240703,152400,345462220,3210,3210,3210,3210,0
20240703,152300,345462220,3210,3210,3210,3210,0
20240703,152200,345462220,3210,3210,3210,3210,0
20240703,152100,345462220,3210,3210,3210,3210,0
20240703,152000,345462220,3210,3210,3210,3210,0
20240703,151900,345462220,3210,3210,3210,3210,724
20240703,151800,343138180,3210,3205,3210,3205,458
20240703,151700,341669125,3205,3195,3205,3190,37
20240703,151600,341550590,3200,3195,3200,3195,141
20240703,151500,341100080,3195,3190,3195,3190,57
20240703,151400,340918000,3195,3190,3195,3190,403
20240703,151300,339632415,3190,3190,3200,3185,737
20240703,151200,337281735,3200,3200,3200,3200,0
20240703,151100,337281735,3200,3195,3200,3185,483
20240703,151000,335739580,3185,3195,3195,3185,514
20240703,150900,334101490,3190,3200,3200,3190,1100
20240703,150800,330591490,3200,3195,3200,3195,403
20240703,150700,329303390,3200,3210,3210,3200,384
20240703,150600,328073590,3210,3205,3210,3205,1465
20240703,150500,323373265,3210,3205,3210,3205,145
20240703,150400,322908040,3210,3210,3210,3210,31
20240703,150300,322808530,3205,3205,3205,3205,8
20240703,150200,322782890,3215,3215,3215,3215,0
20240703,150100,322782890,3215,3210,3215,3210,583
20240703,150000,320911310,3210,3205,3210,3205,107
20240703,145900,320567875,3210,3205,3210,3205,230
20240703,145800,319830675,3205,3205,3205,3205,2
20240703,145700,319824265,3205,3205,3205,3205,0
20240703,145600,319824265,3205,3200,3205,3200,10
20240703,145500,319792250,3205,3200,3205,3200,6
20240703,145400,319773040,3200,3200,3200,3200,100
20240703,145300,319453040,3205,3205,3205,3205,1
20240703,145200,319449835,3200,3205,3205,3200,208
20240703,145100,318783735,3205,3205,3205,3205,10
20240703,145000,318751685,3205,3205,3205,3205,0
20240703,144900,318751685,3205,3205,3205,3205,100
20240703,144800,318431185,3195,3195,3195,3195,7
20240703,144700,318408820,3205,3205,3205,3205,0
20240703,144600,318408820,3205,3210,3210,3195,198
20240703,144500,317774630,3210,3195,3210,3195,520
20240703,144400,316113035,3210,3190,3210,3190,253
20240703,144300,315301945,3190,3200,3200,3190,101
20240703,144200,314979745,3210,3210,3210,3210,0
20240703,144100,314979745,3210,3200,3210,3200,107
20240703,144000,314636455,3205,3205,3205,3205,100
20240703,143900,314315955,3205,3205,3205,3205,0
20240703,143800,314315955,3205,3200,3205,3200,201
20240703,143700,313672750,3205,3200,3205,3195,189
20240703,143600,313067600,3200,3200,3200,3200,1
20240703,143500,313064400,3195,3195,3195,3195,316
20240703,143400,312054780,3190,3190,3190,3190,298
20240703,143300,311104160,3190,3190,3190,3185,59
20240703,143200,310915985,3190,3190,3190,3190,50
20240703,143100,310756485,3190,3190,3190,3190,110
20240703,143000,310405585,3190,3185,3190,3185,220
20240703,142900,309703820,3190,3190,3190,3190,1289
20240703,142800,305591910,3190,3195,3195,3190,300
20240703,142700,304634010,3195,3195,3195,3195,51
20240703,142600,304471065,3200,3200,3200,3200,1
20240703,142500,304467865,3210,3210,3210,3210,150
20240703,142400,303986365,3210,3210,3210,3210,0
20240703,142300,303986365,3210,3210,3210,3210,3
20240703,142200,303976735,3210,3200,3210,3200,10
20240703,142100,303944725,3210,3210,3210,3210,110
20240703,142000,303591625,3210,3210,3210,3210,0
20240703,141900,303591625,3210,3195,3210,3195,12
20240703,141800,303553210,3210,3210,3210,3210,1
20240703,141700,303550000,3195,3195,3195,3195,130
20240703,141600,303134650,3210,3210,3210,3210,1
20240703,141500,303131440,3195,3210,3210,3195,107
20240703,141400,302788075,3210,3210,3210,3210,0
20240703,141300,302788075,3210,3210,3210,3210,3
20240703,141200,302778445,3195,3195,3195,3195,0
20240703,141100,302778445,3195,3195,3195,3195,980
20240703,141000,299647345,3210,3205,3210,3195,1120
20240703,140900,296063495,3210,3210,3210,3210,0
20240703,140800,296063495,3210,3210,3210,3195,89
20240703,140700,295779050,3195,3200,3210,3195,988
20240703,140600,292619480,3205,3210,3210,3205,301
20240703,140500,291654770,3200,3200,3200,3200,0
20240703,140400,291654770,3200,3200,3200,3200,7
20240703,140300,291632370,3205,3205,3205,3205,143
20240703,140200,291174055,3205,3205,3205,3205,0
20240703,140100,291174055,3205,3205,3205,3205,1
20240703,140000,291170850,3195,3195,3195,3195,7
20240703,135900,291148485,3205,3205,3205,3205,0
20240703,135800,291148485,3205,3205,3205,3205,0
20240703,135700,291148485,3205,3205,3205,3205,0
20240703,135600,291148485,3205,3205,3205,3195,28
20240703,135500,291058815,3205,3200,3205,3200,2
20240703,135400,291052410,3205,3205,3205,3205,2
20240703,135300,291046000,3205,3205,3205,3205,31
20240703,135200,290946645,3195,3195,3195,3195,7
20240703,135100,290924280,3200,3200,3200,3200,0
20240703,135000,290924280,3200,3205,3205,3200,140
20240703,134900,290476275,3200,3200,3200,3200,7
20240703,134800,290453875,3210,3210,3210,3210,1
20240703,134700,290450665,3200,3200,3200,3200,150
20240703,134600,289970665,3200,3200,3200,3200,0
20240703,134500,289970665,3200,3200,3200,3200,7
20240703,134400,289948265,3210,3210,3210,3210,1
20240703,134300,289945055,3210,3210,3210,3200,1507
20240703,134200,285119645,3210,3210,3210,3200,63
20240703,134100,284917925,3210,3210,3210,3200,305
20240703,134000,283940410,3215,3215,3215,3215,1
20240703,133900,283937195,3215,3215,3215,3215,20
20240703,133800,283872895,3215,3215,3215,3215,1
20240703,133700,283869680,3205,3215,3215,3205,8
20240703,133600,283844030,3200,3200,3200,3200,0
20240703,133500,283844030,3200,3200,3200,3200,0
20240703,133400,283844030,3200,3200,3200,3200,7
20240703,133300,283821630,3215,3215,3215,3215,0
20240703,133200,283821630,3215,3215,3215,3215,0
20240703,133100,283821630,3215,3215,3215,3215,1
20240703,133000,283818415,3200,3200,3200,3200,7
20240703,132900,283796015,3215,3215,3215,3215,0
20240703,132800,283796015,3215,3215,3215,3215,1
20240703,132700,283792800,3215,3215,3215,3215,0
20240703,132600,283792800,3215,3200,3215,3200,37
20240703,132500,283673950,3215,3215,3215,3215,0
20240703,132400,283673950,3215,3215,3215,3215,1
20240703,132300,283670735,3200,3200,3200,3200,7
20240703,132200,283648335,3215,3215,3215,3215,0
20240703,132100,283648335,3215,3215,3215,3215,0
20240703,132000,283648335,3215,3215,3215,3215,1
20240703,131900,283645120,3200,3200,3200,3200,7
20240703,131800,283622720,3215,3210,3215,3210,22
20240703,131700,283552090,3210,3210,3210,3210,0
20240703,131600,283552090,3210,3210,3210,3210,10
20240703,131500,283519990,3200,3200,3200,3200,7
20240703,131400,283497590,3200,3200,3200,3200,0
20240703,131300,283497590,3200,3200,3200,3200,300
20240703,131200,282537590,3200,3200,3200,3200,0
20240703,131100,282537590,3200,3210,3210,3200,67
20240703,131000,282322590,3200,3200,3200,3200,0
20240703,130900,282322590,3200,3200,3200,3200,0
20240703,130800,282322590,3200,3210,3210,3200,300
20240703,130700,281362395,3215,3215,3215,3215,0
20240703,130600,281362395,3215,3215,3215,3215,0
20240703,130500,281362395,3215,3215,3215,3215,1
20240703,130400,281359180,3205,3205,3205,3205,7
20240703,130300,281336745,3205,3205,3205,3205,0
20240703,130200,281336745,3205,3205,3205,3205,0
20240703,130100,281336745,3205,3205,3205,3205,0
20240703,130000,281336745,3205,3205,3205,3205,7
20240703,125900,281314310,3205,3205,3205,3205,0
20240703,125800,281314310,3205,3205,3205,3205,0
20240703,125700,281314310,3205,3205,3205,3205,0
20240703,125600,281314310,3205,3220,3220,3205,23
20240703,125500,281240355,3220,3220,3220,3220,0
20240703,125400,281240355,3220,3220,3220,3220,0
20240703,125300,281240355,3220,3210,3220,3210,11
20240703,125200,281205010,3220,3220,3220,3220,2
20240703,125100,281198570,3215,3215,3215,3210,692
20240703,125000,278973795,3215,3210,3215,3210,46
20240703,124900,278826130,3210,3200,3210,3200,10
20240703,124800,278794100,3210,3210,3210,3210,55
20240703,124700,278617550,3210,3210,3210,3210,0
20240703,124600,278617550,3210,3200,3210,3200,53
20240703,124500,278447920,3200,3210,3210,3200,71
20240703,124400,278220080,3210,3210,3210,3210,30
20240703,124300,278123780,3210,3210,3210,3210,100
20240703,124200,277802780,3210,3210,3210,3210,60
20240703,124100,277610180,3200,3210,3210,3200,17
20240703,124000,277555680,3200,3200,3200,3200,287
20240703,123900,276637280,3200,3200,3200,3200,0
20240703,123800,276637280,3200,3190,3200,3190,35
20240703,123700,276525600,3200,3200,3200,3200,0
20240703,123600,276525600,3200,3200,3200,3200,10
20240703,123500,276493600,3195,3195,3195,3195,285
20240703,123400,275583025,3190,3190,3190,3190,7
20240703,123300,275560695,3195,3190,3195,3190,13
20240703,123200,275519220,3195,3195,3195,3195,0
20240703,123100,275519220,3195,3195,3195,3195,14
20240703,123000,275474490,3185,3185,3185,3185,7
20240703,122900,275452195,3195,3195,3195,3195,615
20240703,122800,273487270,3190,3190,3190,3190,93
20240703,122700,273190600,3195,3190,3195,3190,235
20240703,122600,272440935,3195,3195,3195,3195,2
20240703,122500,272434545,3190,3190,3190,3190,0
20240703,122400,272434545,3190,3190,3190,3190,0
20240703,122300,272434545,3190,3190,3190,3190,7
20240703,122200,272412215,3195,3195,3195,3195,0
20240703,122100,272412215,3195,3190,3195,3190,50
20240703,122000,272252475,3195,3195,3195,3195,3
20240703,121900,272242890,3190,3190,3190,3190,7
20240703,121800,272220560,3195,3190,3195,3190,106
20240703,121700,271882390,3195,3195,3195,3195,0
20240703,121600,271882390,3195,3190,3195,3185,111
20240703,121500,271528280,3185,3185,3185,3185,7
20240703,121400,271505985,3190,3190,3190,3190,0
20240703,121300,271505985,3190,3190,3190,3190,23
20240703,121200,271432615,3190,3185,3190,3185,9
20240703,121100,271403940,3195,3195,3195,3195,1568
20240703,121000,266394180,3195,3195,3195,3195,0
20240703,120900,266394180,3195,3195,3195,3195,0
20240703,120800,266394180,3195,3185,3195,3185,10
20240703,120700,266362300,3195,3195,3195,3195,0
20240703,120600,266362300,3195,3195,3195,3195,0
20240703,120500,266362300,3195,3195,3195,3195,0
20240703,120400,266362300,3195,3185,3195,3185,20
20240703,120300,266298470,3185,3185,3185,3185,300
20240703,120200,265342970,3185,3185,3185,3185,13
20240703,120100,265301565,3185,3185,3185,3185,0
20240703,120000,265301565,3185,3185,3185,3185,7
20240703,115900,265279270,3195,3195,3195,3195,16
20240703,115800,265228150,3175,3180,3180,3175,1395
20240703,115700,260793435,3180,3180,3180,3180,7
20240703,115600,260771175,3180,3180,3180,3180,0
20240703,115500,260771175,3180,3180,3180,3180,0
20240703,115400,260771175,3180,3180,3180,3180,0
20240703,115300,260771175,3180,3180,3180,3180,7
20240703,115200,260748915,3180,3180,3180,3180,3806
20240703,115100,248645835,3180,3180,3180,3180,0
20240703,115000,248645835,3180,3180,3180,3180,0
20240703,114900,248645835,3180,3180,3180,3180,22
20240703,114800,248575875,3195,3195,3195,3195,10
20240703,114700,248543925,3195,3195,3195,3195,0
20240703,114600,248543925,3195,3195,3195,3195,0
20240703,114500,248543925,3195,3180,3195,3180,8
20240703,114400,248518470,3195,3180,3195,3180,102
20240703,114300,248194095,3180,3180,3180,3180,0
20240703,114200,248194095,3180,3185,3185,3180,2198
20240703,114100,241204370,3185,3185,3185,3180,6
20240703,114000,241185265,3180,3180,3180,3180,1
20240703,113900,241182085,3195,3195,3195,3195,2
20240703,113800,241175695,3180,3195,3195,3180,2158
20240703,113700,234310360,3190,3190,3190,3190,0
20240703,113600,234310360,3190,3190,3190,3190,0
20240703,113500,234310360,3190,3190,3190,3190,0
20240703,113400,234310360,3190,3190,3190,3190,7
20240703,113300,234288030,3195,3195,3195,3195,8
20240703,113200,234262470,3195,3195,3195,3195,1
20240703,113100,234259275,3190,3190,3190,3190,7
20240703,113000,234236945,3195,3195,3195,3195,0
20240703,112900,234236945,3195,3195,3195,3195,1
20240703,112800,234233750,3195,3195,3195,3195,0
20240703,112700,234233750,3195,3195,3195,3195,2
20240703,112600,234227360,3195,3195,3195,3195,5
20240703,112500,234211385,3195,3195,3195,3195,0
20240703,112400,234211385,3195,3195,3195,3195,0
20240703,112300,234211385,3195,3195,3195,3195,1
20240703,112200,234208190,3200,3200,3200,3200,0
20240703,112100,234208190,3200,3205,3205,3200,2
20240703,112000,234201785,3205,3200,3205,3200,292
20240703,111900,233266575,3180,3200,3200,3180,8
20240703,111800,233241115,3200,3200,3200,3200,0
20240703,111700,233241115,3200,3200,3200,3200,0
20240703,111600,233241115,3200,3175,3200,3175,9
20240703,111500,233212490,3200,3195,3200,3180,2307
20240703,111400,225874855,3180,3180,3180,3180,0
20240703,111300,225874855,3180,3190,3190,3180,1200
20240703,111200,222054400,3200,3200,3205,3195,308
20240703,111100,221067640,3185,3195,3195,3185,1635
20240703,111000,215858820,3200,3200,3200,3200,0
20240703,110900,215858820,3200,3200,3200,3200,10
20240703,110800,215826820,3200,3200,3200,3200,150
20240703,110700,215346820,3200,3200,3200,3200,0
20240703,110600,215346820,3200,3200,3200,3200,350
20240703,110500,214226820,3195,3195,3195,3195,2
20240703,110400,214220430,3195,3195,3195,3195,5
20240703,110300,214204455,3200,3200,3200,3200,1
20240703,110200,214201255,3190,3190,3190,3190,0
20240703,110100,214201255,3190,3195,3195,3190,614
20240703,110000,212242510,3195,3195,3195,3195,0
20240703,105900,212242510,3195,3195,3195,3195,2
20240703,105800,212236120,3195,3195,3195,3195,1
20240703,105700,212232925,3195,3200,3200,3195,6
20240703,105600,212213745,3195,3195,3195,3195,1
20240703,105500,212210550,3190,3190,3190,3190,0
20240703,105400,212210550,3190,3190,3190,3190,0
20240703,105300,212210550,3190,3190,3200,3190,27
20240703,105200,212124320,3190,3190,3190,3190,0
20240703,105100,212124320,3190,3190,3190,3190,0
20240703,105000,212124320,3190,3190,3190,3190,300
20240703,104900,211167320,3190,3190,3190,3190,1297
20240703,104800,207029890,3190,3200,3200,3190,20
20240703,104700,206965985,3195,3195,3195,3195,299
20240703,104600,206010680,3190,3195,3195,3190,167
20240703,104500,205477450,3195,3195,3195,3195,200
20240703,104400,204838450,3195,3185,3195,3185,138
20240703,104300,204398410,3190,3190,3190,3190,0
20240703,104200,204398410,3190,3190,3190,3190,587
20240703,104100,202525880,3200,3200,3200,3200,1
20240703,104000,202522680,3190,3190,3190,3190,1000
20240703,103900,199332680,3195,3200,3200,3195,101
20240703,103800,199009980,3190,3195,3195,3190,17
20240703,103700,198955700,3190,3190,3190,3190,1
20240703,103600,198952510,3190,3190,3190,3190,0
20240703,103500,198952510,3190,3195,3195,3190,206
20240703,103400,198294375,3200,3200,3200,3200,201
20240703,103300,197651175,3210,3210,3210,3210,0
20240703,103200,197651175,3210,3205,3210,3205,101
20240703,103100,197326970,3200,3190,3200,3190,16
20240703,103000,197275840,3200,3200,3200,3200,1
20240703,102900,197272640,3190,3190,3190,3190,0
20240703,102800,197272640,3190,3190,3190,3190,0
20240703,102700,197272640,3190,3190,3190,3190,7
20240703,102600,197250310,3200,3200,3200,3200,0
20240703,102500,197250310,3200,3200,3200,3200,0
20240703,102400,197250310,3200,3200,3200,3200,125
20240703,102300,196850310,3180,3180,3180,3180,7
20240703,102200,196828050,3200,3200,3200,3200,4
20240703,102100,196815250,3175,3200,3200,3175,1020
20240703,102000,193572750,3200,3200,3200,3200,948
20240703,101900,190539150,3200,3205,3215,3200,3139
20240703,101800,180478720,3210,3210,3210,3210,0
20240703,101700,180478720,3210,3210,3210,3210,1
20240703,101600,180475510,3210,3200,3210,3200,10
20240703,101500,180443480,3215,3215,3215,3215,0
20240703,101400,180443480,3215,3215,3215,3215,0
20240703,101300,180443480,3215,3215,3215,3215,0
20240703,101200,180443480,3215,3215,3215,3205,106
20240703,101100,180103700,3205,3210,3210,3205,1531
20240703,101000,175195710,3230,3230,3230,3230,1
20240703,100900,175192480,3230,3230,3230,3230,3
20240703,100800,175182790,3215,3225,3225,3215,1586
20240703,100700,170082800,3230,3215,3230,3215,54
20240703,100600,169909145,3215,3235,3235,3215,102
20240703,100500,169579375,3235,3215,3235,3215,12
20240703,100400,169540705,3235,3235,3235,3235,50
20240703,100300,169378955,3235,3235,3235,3235,0
20240703,100200,169378955,3235,3235,3235,3235,0
20240703,100100,169378955,3235,3215,3235,3215,112
20240703,100000,169016775,3235,3230,3235,3230,1600
20240703,095900,163845585,3230,3205,3230,3205,3936
20240703,095800,151213615,3205,3205,3205,3200,10
20240703,095700,151181600,3185,3205,3205,3185,507
20240703,095600,149556805,3205,3200,3205,3200,500
20240703,095500,147954795,3200,3185,3200,3180,1702
20240703,095400,142541215,3200,3195,3205,3180,2857
20240703,095300,133407510,3185,3195,3200,3185,1008
20240703,095200,130183290,3190,3195,3195,3190,223
20240703,095100,129471305,3195,3195,3195,3195,1
20240703,095000,129468110,3185,3200,3200,3185,623
20240703,094900,127481480,3195,3190,3200,3190,564
20240703,094800,125682280,3200,3200,3200,3200,6
20240703,094700,125663080,3200,3185,3200,3185,1480
20240703,094600,120949265,3185,3195,3195,3185,2711
20240703,094500,112296140,3205,3205,3205,3190,2342
20240703,094400,104815645,3200,3205,3205,3200,287
20240703,094300,103897195,3210,3210,3210,3210,1
20240703,094200,103893985,3200,3205,3205,3200,1592
20240703,094100,98799210,3205,3215,3215,3205,1850
20240703,094000,92867895,3215,3240,3240,3210,9852
20240703,093900,61199845,3230,3230,3230,3230,8
20240703,093800,61174005,3230,3230,3230,3230,17
20240703,093700,61119095,3240,3240,3240,3240,0
20240703,093600,61119095,3240,3240,3240,3240,48
20240703,093500,60963575,3240,3240,3240,3230,10
20240703,093400,60931245,3240,3240,3240,3240,0
20240703,093300,60931245,3240,3240,3240,3240,0
20240703,093200,60931245,3240,3240,3240,3240,1
20240703,093100,60928005,3230,3230,3230,3230,97
20240703,093000,60614695,3230,3230,3230,3230,0
20240703,092900,60614695,3230,3230,3230,3230,400
20240703,092800,59322695,3240,3240,3240,3240,0
20240703,092700,59322695,3240,3250,3250,3240,2
20240703,092600,59316205,3245,3245,3245,3245,621
20240703,092500,57301060,3235,3235,3235,3235,51
20240703,092400,57136075,3235,3235,3235,3235,7
20240703,092300,57113430,3235,3240,3245,3235,17
20240703,092200,57058415,3235,3235,3235,3235,0
20240703,092100,57058415,3235,3245,3245,3235,13
20240703,092000,57016250,3245,3235,3245,3235,16
20240703,091900,56964400,3245,3235,3245,3235,223
20240703,091800,56241635,3240,3240,3240,3240,1
20240703,091700,56238395,3245,3245,3245,3245,1
20240703,091600,56235150,3225,3225,3250,3220,279
20240703,091500,55335465,3225,3235,3235,3225,1602
20240703,091400,50168005,3235,3235,3235,3235,0
20240703,091300,50168005,3235,3235,3235,3235,0
20240703,091200,50168005,3235,3235,3235,3235,13
20240703,091100,50125950,3235,3235,3235,3235,0
20240703,091000,50125950,3235,3250,3265,3235,1001
20240703,090900,46861045,3235,3225,3260,3225,2852
20240703,090800,37623265,3230,3230,3230,3230,1
20240703,090700,37620035,3240,3240,3240,3240,0
20240703,090600,37620035,3240,3220,3240,3220,1864
20240703,090500,31606340,3220,3220,3225,3195,3264
20240703,090400,21137460,3230,3230,3235,3210,1629
20240703,090300,15883190,3230,3210,3230,3205,3002
20240703,090200,6248710,3235,3215,3235,3210,786
20240703,090100,3723205,3215,3235,3235,3215,580
20240703,090000,1857290,3230,3230,3235,3220,575