stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,214200,293803355,3230,3230,3230,3230,7398
20240704,214100,293803355,3230,3230,3230,3230,0
20240704,214000,293803355,3230,3230,3230,3230,0
20240704,213900,293803355,3230,3230,3230,3230,0
20240704,213800,293803355,3230,3230,3230,3230,0
20240704,213700,293803355,3230,3230,3230,3230,0
20240704,213600,293803355,3230,3230,3230,3230,0
20240704,213500,293803355,3230,3230,3230,3230,0
20240704,213400,293803355,3230,3230,3230,3230,0
20240704,213300,293803355,3230,3230,3230,3230,0
20240704,213200,293803355,3230,3230,3230,3230,0
20240704,213100,293803355,3230,3230,3230,3230,0
20240704,213000,293803355,3230,3230,3230,3230,0
20240704,212900,293803355,3230,3230,3230,3230,0
20240704,212800,293803355,3230,3230,3230,3230,0
20240704,212700,293803355,3230,3230,3230,3230,0
20240704,212600,293803355,3230,3230,3230,3230,0
20240704,212500,293803355,3230,3230,3230,3230,0
20240704,212400,293803355,3230,3230,3230,3230,0
20240704,212300,293803355,3230,3230,3230,3230,0
20240704,212200,293803355,3230,3230,3230,3230,0
20240704,212100,293803355,3230,3230,3230,3230,0
20240704,212000,293803355,3230,3230,3230,3230,0
20240704,211900,293803355,3230,3230,3230,3230,0
20240704,211800,293803355,3230,3230,3230,3230,0
20240704,211700,293803355,3230,3230,3230,3230,0
20240704,211600,293803355,3230,3230,3230,3230,0
20240704,211500,293803355,3230,3230,3230,3230,0
20240704,211400,293803355,3230,3230,3230,3230,0
20240704,211300,293803355,3230,3230,3230,3230,0
20240704,211200,293803355,3230,3230,3230,3230,7398
20240704,211100,293803355,3230,3230,3230,3230,0
20240704,211000,293803355,3230,3230,3230,3230,0
20240704,210900,293803355,3230,3230,3230,3230,0
20240704,210800,293803355,3230,3230,3230,3230,0
20240704,210700,293803355,3230,3230,3230,3230,0
20240704,210600,293803355,3230,3230,3230,3230,0
20240704,210500,293803355,3230,3230,3230,3230,0
20240704,210400,293803355,3230,3230,3230,3230,0
20240704,210300,293803355,3230,3230,3230,3230,0
20240704,210200,293803355,3230,3230,3230,3230,0
20240704,210100,293803355,3230,3230,3230,3230,0
20240704,210000,293803355,3230,3230,3230,3230,0
20240704,205900,293803355,3230,3230,3230,3230,0
20240704,205800,293803355,3230,3230,3230,3230,0
20240704,205700,293803355,3230,3230,3230,3230,0
20240704,205600,293803355,3230,3230,3230,3230,0
20240704,205500,293803355,3230,3230,3230,3230,0
20240704,205400,293803355,3230,3230,3230,3230,0
20240704,205300,293803355,3230,3230,3230,3230,0
20240704,205200,293803355,3230,3230,3230,3230,0
20240704,205100,293803355,3230,3230,3230,3230,0
20240704,205000,293803355,3230,3230,3230,3230,0
20240704,204900,293803355,3230,3230,3230,3230,0
20240704,204800,293803355,3230,3230,3230,3230,0
20240704,204700,293803355,3230,3230,3230,3230,0
20240704,204600,293803355,3230,3230,3230,3230,0
20240704,204500,293803355,3230,3230,3230,3230,0
20240704,204400,293803355,3230,3230,3230,3230,0
20240704,204300,293803355,3230,3230,3230,3230,0
20240704,204200,293803355,3230,3230,3230,3230,7398
20240704,204100,293803355,3230,3230,3230,3230,0
20240704,204000,293803355,3230,3230,3230,3230,0
20240704,203900,293803355,3230,3230,3230,3230,0
20240704,203800,293803355,3230,3230,3230,3230,0
20240704,203700,293803355,3230,3230,3230,3230,0
20240704,203600,293803355,3230,3230,3230,3230,0
20240704,203500,293803355,3230,3230,3230,3230,0
20240704,203400,293803355,3230,3230,3230,3230,0
20240704,203300,293803355,3230,3230,3230,3230,0
20240704,203200,293803355,3230,3230,3230,3230,0
20240704,203100,293803355,3230,3230,3230,3230,0
20240704,203000,293803355,3230,3230,3230,3230,0
20240704,202900,293803355,3230,3230,3230,3230,0
20240704,202800,293803355,3230,3230,3230,3230,0
20240704,202700,293803355,3230,3230,3230,3230,0
20240704,202600,293803355,3230,3230,3230,3230,0
20240704,202500,293803355,3230,3230,3230,3230,0
20240704,202400,293803355,3230,3230,3230,3230,0
20240704,202300,293803355,3230,3230,3230,3230,0
20240704,202200,293803355,3230,3230,3230,3230,0
20240704,202100,293803355,3230,3230,3230,3230,0
20240704,202000,293803355,3230,3230,3230,3230,0
20240704,201900,293803355,3230,3230,3230,3230,0
20240704,201800,293803355,3230,3230,3230,3230,0
20240704,201700,293803355,3230,3230,3230,3230,0
20240704,201600,293803355,3230,3230,3230,3230,0
20240704,201500,293803355,3230,3230,3230,3230,0
20240704,201400,293803355,3230,3230,3230,3230,0
20240704,201300,293803355,3230,3230,3230,3230,0
20240704,201200,293803355,3230,3230,3230,3230,7398
20240704,201100,293803355,3230,3230,3230,3230,0
20240704,201000,293803355,3230,3230,3230,3230,0
20240704,200900,293803355,3230,3230,3230,3230,0
20240704,200800,293803355,3230,3230,3230,3230,0
20240704,200700,293803355,3230,3230,3230,3230,0
20240704,200600,293803355,3230,3230,3230,3230,0
20240704,200500,293803355,3230,3230,3230,3230,0
20240704,200400,293803355,3230,3230,3230,3230,0
20240704,200300,293803355,3230,3230,3230,3230,0
20240704,200200,293803355,3230,3230,3230,3230,0
20240704,200100,293803355,3230,3230,3230,3230,0
20240704,200000,293803355,3230,3230,3230,3230,0
20240704,195900,293803355,3230,3230,3230,3230,0
20240704,195800,293803355,3230,3230,3230,3230,0
20240704,195700,293803355,3230,3230,3230,3230,0
20240704,195600,293803355,3230,3230,3230,3230,0
20240704,195500,293803355,3230,3230,3230,3230,0
20240704,195400,293803355,3230,3230,3230,3230,0
20240704,195300,293803355,3230,3230,3230,3230,0
20240704,195200,293803355,3230,3230,3230,3230,0
20240704,195100,293803355,3230,3230,3230,3230,0
20240704,195000,293803355,3230,3230,3230,3230,0
20240704,194900,293803355,3230,3230,3230,3230,0
20240704,194800,293803355,3230,3230,3230,3230,0
20240704,194700,293803355,3230,3230,3230,3230,0
20240704,194600,293803355,3230,3230,3230,3230,0
20240704,194500,293803355,3230,3230,3230,3230,0
20240704,194400,293803355,3230,3230,3230,3230,0
20240704,194300,293803355,3230,3230,3230,3230,0
20240704,194200,293803355,3230,3230,3230,3230,7398
20240704,194100,293803355,3230,3230,3230,3230,0
20240704,194000,293803355,3230,3230,3230,3230,0
20240704,193900,293803355,3230,3230,3230,3230,0
20240704,193800,293803355,3230,3230,3230,3230,0
20240704,193700,293803355,3230,3230,3230,3230,0
20240704,193600,293803355,3230,3230,3230,3230,0
20240704,193500,293803355,3230,3230,3230,3230,0
20240704,193400,293803355,3230,3230,3230,3230,0
20240704,193300,293803355,3230,3230,3230,3230,0
20240704,193200,293803355,3230,3230,3230,3230,0
20240704,193100,293803355,3230,3230,3230,3230,0
20240704,193000,293803355,3230,3230,3230,3230,0
20240704,192900,293803355,3230,3230,3230,3230,0
20240704,192800,293803355,3230,3230,3230,3230,0
20240704,192700,293803355,3230,3230,3230,3230,0
20240704,192600,293803355,3230,3230,3230,3230,0
20240704,192500,293803355,3230,3230,3230,3230,0
20240704,192400,293803355,3230,3230,3230,3230,0
20240704,192300,293803355,3230,3230,3230,3230,0
20240704,192200,293803355,3230,3230,3230,3230,0
20240704,192100,293803355,3230,3230,3230,3230,0
20240704,192000,293803355,3230,3230,3230,3230,0
20240704,191900,293803355,3230,3230,3230,3230,0
20240704,191800,293803355,3230,3230,3230,3230,0
20240704,191700,293803355,3230,3230,3230,3230,0
20240704,191600,293803355,3230,3230,3230,3230,0
20240704,191500,293803355,3230,3230,3230,3230,0
20240704,191400,293803355,3230,3230,3230,3230,0
20240704,191300,293803355,3230,3230,3230,3230,0
20240704,191200,293803355,3230,3230,3230,3230,7398
20240704,191100,293803355,3230,3230,3230,3230,0
20240704,191000,293803355,3230,3230,3230,3230,0
20240704,190900,293803355,3230,3230,3230,3230,0
20240704,190800,293803355,3230,3230,3230,3230,0
20240704,190700,293803355,3230,3230,3230,3230,0
20240704,190600,293803355,3230,3230,3230,3230,0
20240704,190500,293803355,3230,3230,3230,3230,0
20240704,190400,293803355,3230,3230,3230,3230,0
20240704,190300,293803355,3230,3230,3230,3230,0
20240704,190200,293803355,3230,3230,3230,3230,0
20240704,190100,293803355,3230,3230,3230,3230,0
20240704,190000,293803355,3230,3230,3230,3230,0
20240704,185900,293803355,3230,3230,3230,3230,0
20240704,185800,293803355,3230,3230,3230,3230,0
20240704,185700,293803355,3230,3230,3230,3230,0
20240704,185600,293803355,3230,3230,3230,3230,0
20240704,185500,293803355,3230,3230,3230,3230,0
20240704,185400,293803355,3230,3230,3230,3230,0
20240704,185300,293803355,3230,3230,3230,3230,0
20240704,185200,293803355,3230,3230,3230,3230,0
20240704,185100,293803355,3230,3230,3230,3230,0
20240704,185000,293803355,3230,3230,3230,3230,0
20240704,184900,293803355,3230,3230,3230,3230,0
20240704,184800,293803355,3230,3230,3230,3230,0
20240704,184700,293803355,3230,3230,3230,3230,0
20240704,184600,293803355,3230,3230,3230,3230,0
20240704,184500,293803355,3230,3230,3230,3230,0
20240704,184400,293803355,3230,3230,3230,3230,0
20240704,184300,293803355,3230,3230,3230,3230,0
20240704,184200,293803355,3230,3230,3230,3230,7398
20240704,184100,293803355,3230,3230,3230,3230,0
20240704,184000,293803355,3230,3230,3230,3230,0
20240704,183900,293803355,3230,3230,3230,3230,0
20240704,183800,293803355,3230,3230,3230,3230,0
20240704,183700,293803355,3230,3230,3230,3230,0
20240704,183600,293803355,3230,3230,3230,3230,0
20240704,183500,293803355,3230,3230,3230,3230,0
20240704,183400,293803355,3230,3230,3230,3230,0
20240704,183300,293803355,3230,3230,3230,3230,0
20240704,183200,293803355,3230,3230,3230,3230,0
20240704,183100,293803355,3230,3230,3230,3230,0
20240704,183000,293803355,3230,3230,3230,3230,0
20240704,182900,293803355,3230,3230,3230,3230,0
20240704,182800,293803355,3230,3230,3230,3230,0
20240704,182700,293803355,3230,3230,3230,3230,0
20240704,182600,293803355,3230,3230,3230,3230,0
20240704,182500,293803355,3230,3230,3230,3230,0
20240704,182400,293803355,3230,3230,3230,3230,0
20240704,182300,293803355,3230,3230,3230,3230,0
20240704,182200,293803355,3230,3230,3230,3230,0
20240704,182100,293803355,3230,3230,3230,3230,0
20240704,182000,293803355,3230,3230,3230,3230,0
20240704,181900,293803355,3230,3230,3230,3230,0
20240704,181800,293803355,3230,3230,3230,3230,0
20240704,181700,293803355,3230,3230,3230,3230,0
20240704,181600,293803355,3230,3230,3230,3230,0
20240704,181500,293803355,3230,3230,3230,3230,0
20240704,181400,293803355,3230,3230,3230,3230,0
20240704,181300,293803355,3230,3230,3230,3230,0
20240704,181200,293803355,3230,3230,3230,3230,7398
20240704,181100,293803355,3230,3230,3230,3230,0
20240704,181000,293803355,3230,3230,3230,3230,0
20240704,180900,293803355,3230,3230,3230,3230,0
20240704,180800,293803355,3230,3230,3230,3230,0
20240704,180700,293803355,3230,3230,3230,3230,0
20240704,180600,293803355,3230,3230,3230,3230,0
20240704,180500,293803355,3230,3230,3230,3230,0
20240704,180400,293803355,3230,3230,3230,3230,0
20240704,180300,293803355,3230,3230,3230,3230,0
20240704,180200,293803355,3230,3230,3230,3230,0
20240704,180100,293803355,3230,3230,3230,3230,0
20240704,180000,293803355,3230,3230,3230,3230,0
20240704,175900,293803355,3230,3230,3230,3230,0
20240704,175800,293803355,3230,3230,3230,3230,0
20240704,175700,293803355,3230,3230,3230,3230,0
20240704,175600,293803355,3230,3230,3230,3230,0
20240704,175500,293803355,3230,3230,3230,3230,0
20240704,175400,293803355,3230,3230,3230,3230,0
20240704,175300,293803355,3230,3230,3230,3230,0
20240704,175200,293803355,3230,3230,3230,3230,0
20240704,175100,293803355,3230,3230,3230,3230,0
20240704,175000,293803355,3230,3230,3230,3230,0
20240704,174900,293803355,3230,3230,3230,3230,0
20240704,174800,293803355,3230,3230,3230,3230,0
20240704,174700,293803355,3230,3230,3230,3230,0
20240704,174600,293803355,3230,3230,3230,3230,0
20240704,174500,293803355,3230,3230,3230,3230,0
20240704,174400,293803355,3230,3230,3230,3230,0
20240704,174300,293803355,3230,3230,3230,3230,0
20240704,174200,293803355,3230,3230,3230,3230,7398
20240704,174100,293803355,3230,3230,3230,3230,0
20240704,174000,293803355,3230,3230,3230,3230,0
20240704,173900,293803355,3230,3230,3230,3230,0
20240704,173800,293803355,3230,3230,3230,3230,0
20240704,173700,293803355,3230,3230,3230,3230,0
20240704,173600,293803355,3230,3230,3230,3230,0
20240704,173500,293803355,3230,3230,3230,3230,0
20240704,173400,293803355,3230,3230,3230,3230,0
20240704,173300,293803355,3230,3230,3230,3230,0
20240704,173200,293803355,3230,3230,3230,3230,0
20240704,173100,293803355,3230,3230,3230,3230,0
20240704,173000,293803355,3230,3230,3230,3230,0
20240704,172900,293803355,3230,3230,3230,3230,0
20240704,172800,293803355,3230,3230,3230,3230,0
20240704,172700,293803355,3230,3230,3230,3230,0
20240704,172600,293803355,3230,3230,3230,3230,0
20240704,172500,293803355,3230,3230,3230,3230,0
20240704,172400,293803355,3230,3230,3230,3230,0
20240704,172300,293803355,3230,3230,3230,3230,0
20240704,172200,293803355,3230,3230,3230,3230,0
20240704,172100,293803355,3230,3230,3230,3230,0
20240704,172000,293803355,3230,3230,3230,3230,0
20240704,171900,293803355,3230,3230,3230,3230,0
20240704,171800,293803355,3230,3230,3230,3230,0
20240704,171700,293803355,3230,3230,3230,3230,0
20240704,171600,293803355,3230,3230,3230,3230,0
20240704,171500,293803355,3230,3230,3230,3230,0
20240704,171400,293803355,3230,3230,3230,3230,0
20240704,171300,293803355,3230,3230,3230,3230,0
20240704,171200,293803355,3230,3230,3230,3230,7398
20240704,171100,293803355,3230,3230,3230,3230,0
20240704,171000,293803355,3230,3230,3230,3230,0
20240704,170900,293803355,3230,3230,3230,3230,0
20240704,170800,293803355,3230,3230,3230,3230,0
20240704,170700,293803355,3230,3230,3230,3230,0
20240704,170600,293803355,3230,3230,3230,3230,0
20240704,170500,293803355,3230,3230,3230,3230,0
20240704,170400,293803355,3230,3230,3230,3230,0
20240704,170300,293803355,3230,3230,3230,3230,0
20240704,170200,293803355,3230,3230,3230,3230,0
20240704,170100,293803355,3230,3230,3230,3230,0
20240704,170000,293803355,3230,3230,3230,3230,0
20240704,165900,293803355,3230,3230,3230,3230,0
20240704,165800,293803355,3230,3230,3230,3230,0
20240704,165700,293803355,3230,3230,3230,3230,0
20240704,165600,293803355,3230,3230,3230,3230,0
20240704,165500,293803355,3230,3230,3230,3230,0
20240704,165400,293803355,3230,3230,3230,3230,0
20240704,165300,293803355,3230,3230,3230,3230,0
20240704,165200,293803355,3230,3230,3230,3230,0
20240704,165100,293803355,3230,3230,3230,3230,0
20240704,165000,293803355,3230,3230,3230,3230,0
20240704,164900,293803355,3230,3230,3230,3230,0
20240704,164800,293803355,3230,3230,3230,3230,0
20240704,164700,293803355,3230,3230,3230,3230,0
20240704,164600,293803355,3230,3230,3230,3230,0
20240704,164500,293803355,3230,3230,3230,3230,0
20240704,164400,293803355,3230,3230,3230,3230,0
20240704,164300,293803355,3230,3230,3230,3230,0
20240704,164200,293803355,3230,3230,3230,3230,7398
20240704,164100,293803355,3230,3230,3230,3230,0
20240704,164000,293803355,3230,3230,3230,3230,0
20240704,163900,293803355,3230,3230,3230,3230,0
20240704,163800,293803355,3230,3230,3230,3230,0
20240704,163700,293803355,3230,3230,3230,3230,0
20240704,163600,293803355,3230,3230,3230,3230,0
20240704,163500,293803355,3230,3230,3230,3230,0
20240704,163400,293803355,3230,3230,3230,3230,0
20240704,163300,293803355,3230,3230,3230,3230,0
20240704,163200,293803355,3230,3230,3230,3230,0
20240704,163100,293803355,3230,3230,3230,3230,0
20240704,163000,293803355,3230,3230,3230,3230,0
20240704,162900,293803355,3230,3230,3230,3230,0
20240704,162800,293803355,3230,3230,3230,3230,0
20240704,162700,293803355,3230,3230,3230,3230,0
20240704,162600,293803355,3230,3230,3230,3230,0
20240704,162500,293803355,3230,3230,3230,3230,0
20240704,162400,293803355,3230,3230,3230,3230,0
20240704,162300,293803355,3230,3230,3230,3230,0
20240704,162200,293803355,3230,3230,3230,3230,0
20240704,162100,293803355,3230,3230,3230,3230,0
20240704,162000,293803355,3230,3230,3230,3230,0
20240704,161900,293803355,3230,3230,3230,3230,0
20240704,161800,293803355,3230,3230,3230,3230,0
20240704,161700,293803355,3230,3230,3230,3230,0
20240704,161600,293803355,3230,3230,3230,3230,0
20240704,161500,293803355,3230,3230,3230,3230,0
20240704,161400,293803355,3230,3230,3230,3230,0
20240704,161300,293803355,3230,3230,3230,3230,0
20240704,161200,293803355,3230,3230,3230,3230,7398
20240704,161100,293803355,3230,3230,3230,3230,0
20240704,161000,293803355,3230,3230,3230,3230,0
20240704,160900,293803355,3230,3230,3230,3230,0
20240704,160800,293803355,3230,3230,3230,3230,0
20240704,160700,293803355,3230,3230,3230,3230,0
20240704,160600,293803355,3230,3230,3230,3230,0
20240704,160500,293803355,3230,3230,3230,3230,0
20240704,160400,293803355,3230,3230,3230,3230,0
20240704,160300,293803355,3230,3230,3230,3230,0
20240704,160200,293803355,3230,3230,3230,3230,0
20240704,160100,293803355,3230,3230,3230,3230,0
20240704,160000,293803355,3230,3230,3230,3230,0
20240704,155900,293803355,3230,3230,3230,3230,0
20240704,155800,293803355,3230,3230,3230,3230,0
20240704,155700,293803355,3230,3230,3230,3230,0
20240704,155600,293803355,3230,3230,3230,3230,0
20240704,155500,293803355,3230,3230,3230,3230,0
20240704,155400,293803355,3230,3230,3230,3230,0
20240704,155300,293803355,3230,3230,3230,3230,0
20240704,155200,293803355,3230,3230,3230,3230,0
20240704,155100,293803355,3230,3230,3230,3230,0
20240704,155000,293803355,3230,3230,3230,3230,0
20240704,154900,293803355,3230,3230,3230,3230,0
20240704,154800,293803355,3230,3230,3230,3230,0
20240704,154700,293803355,3230,3230,3230,3230,0
20240704,154600,293803355,3230,3230,3230,3230,0
20240704,154500,293803355,3230,3230,3230,3230,0
20240704,154400,293803355,3230,3230,3230,3230,0
20240704,154300,293803355,3230,3230,3230,3230,0
20240704,154200,293803355,3230,3230,3230,3230,7398
20240704,154100,293803355,3230,3230,3230,3230,0
20240704,154000,293803355,3230,3230,3230,3230,0
20240704,153900,293803355,3230,3230,3230,3230,0
20240704,153800,293803355,3230,3230,3230,3230,0
20240704,153700,293803355,3230,3230,3230,3230,0
20240704,153600,293803355,3230,3230,3230,3230,0
20240704,153500,293803355,3230,3230,3230,3230,0
20240704,153400,293803355,3230,3230,3230,3230,0
20240704,153300,293803355,3230,3230,3230,3230,0
20240704,153200,293803355,3230,3230,3230,3230,0
20240704,153100,293803355,3230,3230,3230,3230,0
20240704,153000,293803355,3230,3230,3230,3230,7398
20240704,152900,269907815,3190,3190,3190,3190,0
20240704,152800,269907815,3190,3190,3190,3190,0
20240704,152700,269907815,3190,3190,3190,3190,0
20240704,152600,269907815,3190,3190,3190,3190,0
20240704,152500,269907815,3190,3190,3190,3190,0
20240704,152400,269907815,3190,3190,3190,3190,0
20240704,152300,269907815,3190,3190,3190,3190,0
20240704,152200,269907815,3190,3190,3190,3190,0
20240704,152100,269907815,3190,3190,3190,3190,0
20240704,152000,269907815,3190,3190,3190,3190,0
20240704,151900,269907815,3190,3190,3195,3185,222
20240704,151800,269199280,3195,3190,3195,3190,300
20240704,151700,268240795,3190,3185,3190,3185,117
20240704,151600,267867990,3185,3185,3185,3185,1000
20240704,151500,264682990,3195,3180,3195,3180,20
20240704,151400,264619375,3200,3195,3200,3175,7265
20240704,151300,241459355,3195,3195,3200,3195,702
20240704,151200,239213480,3190,3195,3195,3190,134
20240704,151100,238785875,3190,3190,3195,3190,291
20240704,151000,237856335,3190,3195,3195,3190,206
20240704,150900,237198190,3190,3195,3195,3190,32
20240704,150800,237095975,3195,3200,3200,3195,846
20240704,150700,234393000,3195,3200,3200,3195,916
20240704,150600,231463880,3195,3200,3200,3195,146
20240704,150500,230997405,3195,3195,3195,3195,5
20240704,150400,230981430,3200,3195,3200,3195,203
20240704,150300,230332820,3195,3195,3195,3195,6
20240704,150200,230313650,3200,3200,3200,3195,103
20240704,150100,229984055,3195,3195,3195,3195,5
20240704,150000,229968080,3195,3195,3200,3195,10
20240704,145900,229936120,3195,3200,3200,3195,6
20240704,145800,229916945,3205,3210,3210,3195,103
20240704,145700,229587820,3190,3195,3210,3190,2302
20240704,145600,222232940,3195,3200,3200,3195,6
20240704,145500,222213765,3200,3200,3200,3200,2016
20240704,145400,215762565,3200,3200,3200,3200,5
20240704,145300,215746565,3210,3200,3210,3200,6
20240704,145200,215727355,3210,3200,3210,3200,7
20240704,145100,215704940,3205,3205,3205,3200,7
20240704,145000,215682530,3200,3200,3200,3200,405
20240704,144900,214386530,3210,3205,3210,3200,1785
20240704,144800,208670395,3200,3205,3205,3200,6
20240704,144700,208651190,3200,3200,3200,3200,313
20240704,144600,207649590,3200,3205,3205,3200,485
20240704,144500,206095190,3200,3200,3200,3200,5
20240704,144400,206079190,3200,3205,3205,3200,6
20240704,144300,206059985,3200,3200,3200,3200,5
20240704,144200,206043985,3205,3205,3205,3205,306
20240704,144100,205063255,3205,3205,3205,3205,5
20240704,144000,205047230,3205,3205,3205,3205,5
20240704,143900,205031205,3205,3205,3205,3205,5
20240704,143800,205015180,3205,3205,3205,3205,5
20240704,143700,204999155,3205,3205,3205,3205,5
20240704,143600,204983130,3205,3205,3205,3205,0
20240704,143500,204983130,3205,3205,3205,3205,5
20240704,143400,204967105,3205,3205,3205,3205,164
20240704,143300,204441485,3205,3205,3205,3205,15
20240704,143200,204393410,3205,3205,3205,3205,5
20240704,143100,204377385,3205,3205,3205,3205,5
20240704,143000,204361360,3210,3205,3210,3205,6
20240704,142900,204342125,3205,3205,3205,3205,5
20240704,142800,204326100,3205,3205,3205,3205,5
20240704,142700,204310075,3205,3205,3205,3205,5
20240704,142600,204294050,3205,3205,3205,3205,5
20240704,142500,204278025,3205,3205,3205,3205,208
20240704,142400,203611385,3205,3205,3205,3205,234
20240704,142300,202861415,3205,3205,3205,3205,105
20240704,142200,202524890,3205,3205,3205,3205,5
20240704,142100,202508865,3205,3205,3205,3205,5
20240704,142000,202492840,3205,3205,3205,3205,161
20240704,141900,201976835,3205,3205,3205,3205,5
20240704,141800,201960810,3205,3205,3205,3205,5
20240704,141700,201944785,3205,3205,3205,3205,25
20240704,141600,201864660,3210,3210,3210,3210,5
20240704,141500,201848610,3205,3205,3205,3205,5
20240704,141400,201832585,3205,3205,3205,3205,5
20240704,141300,201816560,3205,3205,3205,3205,5
20240704,141200,201800535,3210,3210,3210,3210,156
20240704,141100,201299775,3210,3210,3210,3210,0
20240704,141000,201299775,3210,3210,3210,3210,5
20240704,140900,201283725,3215,3210,3215,3210,6
20240704,140800,201264460,3210,3210,3210,3210,5
20240704,140700,201248410,3210,3210,3210,3210,172
20240704,140600,200696290,3210,3210,3215,3210,141
20240704,140500,200243665,3210,3210,3210,3210,5
20240704,140400,200227615,3210,3210,3210,3210,5
20240704,140300,200211565,3215,3205,3215,3205,6
20240704,140200,200192325,3205,3205,3205,3205,5
20240704,140100,200176300,3205,3205,3205,3205,5
20240704,140000,200160275,3205,3205,3205,3205,5
20240704,135900,200144250,3205,3210,3210,3205,6
20240704,135800,200125015,3205,3210,3210,3205,9
20240704,135700,200096150,3210,3215,3215,3210,2
20240704,135600,200089725,3205,3205,3205,3205,5
20240704,135500,200073700,3205,3205,3205,3205,55
20240704,135400,199897425,3205,3210,3210,3205,114
20240704,135300,199531510,3210,3210,3210,3210,5
20240704,135200,199515460,3210,3210,3210,3210,5
20240704,135100,199499410,3210,3210,3210,3210,5
20240704,135000,199483360,3215,3210,3215,3210,12
20240704,134900,199444835,3210,3210,3210,3210,5
20240704,134800,199428785,3210,3210,3210,3210,5
20240704,134700,199412735,3210,3210,3210,3210,5
20240704,134600,199396685,3205,3205,3205,3205,0
20240704,134500,199396685,3205,3205,3205,3205,5
20240704,134400,199380660,3205,3205,3205,3205,5
20240704,134300,199364635,3205,3205,3205,3205,275
20240704,134200,198483260,3205,3205,3205,3205,5
20240704,134100,198467235,3205,3205,3205,3205,5
20240704,134000,198451210,3205,3205,3205,3205,5
20240704,133900,198435185,3205,3210,3210,3205,62
20240704,133800,198236190,3210,3210,3210,3210,5
20240704,133700,198220140,3205,3205,3205,3205,5
20240704,133600,198204115,3205,3205,3205,3205,5
20240704,133500,198188090,3205,3205,3205,3205,129
20240704,133400,197774645,3220,3200,3220,3200,8
20240704,133300,197748985,3200,3200,3200,3200,0
20240704,133200,197748985,3200,3200,3200,3200,5
20240704,133100,197732985,3205,3205,3205,3205,5
20240704,133000,197716960,3205,3205,3205,3205,405
20240704,132900,196418935,3205,3205,3205,3205,5
20240704,132800,196402910,3205,3205,3205,3205,5
20240704,132700,196386885,3205,3205,3205,3205,5
20240704,132600,196370860,3205,3205,3205,3205,60
20240704,132500,196178560,3205,3205,3205,3205,1702
20240704,132400,190723650,3210,3205,3210,3205,671
20240704,132300,188572705,3210,3220,3220,3210,3
20240704,132200,188563060,3225,3225,3225,3225,2
20240704,132100,188556610,3230,3230,3230,3230,1
20240704,132000,188553380,3205,3205,3205,3205,212
20240704,131900,187873920,3225,3225,3225,3225,593
20240704,131800,185961495,3225,3225,3225,3225,0
20240704,131700,185961495,3225,3225,3225,3225,0
20240704,131600,185961495,3225,3225,3225,3225,0
20240704,131500,185961495,3225,3225,3225,3225,0
20240704,131400,185961495,3225,3225,3225,3225,0
20240704,131300,185961495,3225,3225,3225,3225,107
20240704,131200,185616420,3220,3210,3225,3210,4223
20240704,131100,172022030,3210,3210,3210,3210,1
20240704,131000,172018820,3210,3210,3210,3210,0
20240704,130900,172018820,3210,3210,3210,3210,0
20240704,130800,172018820,3210,3210,3210,3210,0
20240704,130700,172018820,3210,3210,3210,3210,0
20240704,130600,172018820,3210,3210,3210,3210,0
20240704,130500,172018820,3210,3210,3210,3210,0
20240704,130400,172018820,3210,3210,3210,3210,0
20240704,130300,172018820,3210,3210,3210,3210,0
20240704,130200,172018820,3210,3210,3210,3210,0
20240704,130100,172018820,3210,3210,3210,3210,0
20240704,130000,172018820,3210,3210,3210,3210,0
20240704,125900,172018820,3210,3210,3210,3210,0
20240704,125800,172018820,3210,3205,3210,3205,101
20240704,125700,171695110,3205,3205,3205,3205,0
20240704,125600,171695110,3205,3205,3205,3205,323
20240704,125500,170659895,3205,3205,3205,3205,0
20240704,125400,170659895,3205,3205,3205,3205,0
20240704,125300,170659895,3205,3205,3205,3205,0
20240704,125200,170659895,3205,3205,3205,3205,40
20240704,125100,170531695,3205,3205,3205,3205,0
20240704,125000,170531695,3205,3205,3205,3205,2
20240704,124900,170525285,3200,3200,3200,3200,400
20240704,124800,169245285,3200,3200,3200,3200,100
20240704,124700,168925285,3200,3200,3200,3200,0
20240704,124600,168925285,3200,3200,3200,3200,0
20240704,124500,168925285,3200,3200,3200,3200,2
20240704,124400,168918885,3205,3205,3205,3205,1
20240704,124300,168915680,3205,3205,3205,3205,5
20240704,124200,168899655,3190,3190,3190,3190,0
20240704,124100,168899655,3190,3195,3195,3190,270
20240704,124000,168038005,3195,3195,3195,3195,98
20240704,123900,167724895,3200,3200,3200,3200,0
20240704,123800,167724895,3200,3200,3200,3200,1
20240704,123700,167721695,3190,3195,3195,3190,467
20240704,123600,166231715,3200,3195,3200,3195,191
20240704,123500,165620770,3190,3190,3190,3190,0
20240704,123400,165620770,3190,3190,3190,3190,0
20240704,123300,165620770,3190,3200,3200,3190,21
20240704,123200,165553765,3205,3205,3205,3205,0
20240704,123100,165553765,3205,3205,3205,3205,1
20240704,123000,165550560,3205,3200,3205,3200,3
20240704,122900,165540955,3190,3190,3190,3190,0
20240704,122800,165540955,3190,3190,3190,3190,0
20240704,122700,165540955,3190,3190,3190,3190,0
20240704,122600,165540955,3190,3190,3190,3190,0
20240704,122500,165540955,3190,3200,3200,3190,100
20240704,122400,165221905,3205,3205,3205,3205,1
20240704,122300,165218700,3190,3190,3190,3190,0
20240704,122200,165218700,3190,3190,3190,3190,0
20240704,122100,165218700,3190,3190,3190,3190,0
20240704,122000,165218700,3190,3190,3190,3190,0
20240704,121900,165218700,3190,3190,3190,3190,0
20240704,121800,165218700,3190,3190,3190,3190,0
20240704,121700,165218700,3190,3190,3190,3190,0
20240704,121600,165218700,3190,3190,3190,3190,0
20240704,121500,165218700,3190,3190,3205,3190,744
20240704,121400,162845310,3195,3200,3200,3195,2
20240704,121300,162838915,3205,3205,3205,3205,0
20240704,121200,162838915,3205,3205,3205,3205,0
20240704,121100,162838915,3205,3195,3205,3190,92
20240704,121000,162545025,3200,3200,3200,3200,28
20240704,120900,162455425,3200,3200,3200,3200,104
20240704,120800,162122625,3200,3200,3200,3200,0
20240704,120700,162122625,3200,3200,3200,3200,0
20240704,120600,162122625,3200,3200,3200,3200,100
20240704,120500,161802625,3200,3205,3205,3200,100
20240704,120400,161482470,3210,3210,3210,3210,7
20240704,120300,161460000,3210,3210,3210,3210,0
20240704,120200,161460000,3210,3210,3210,3210,0
20240704,120100,161460000,3210,3210,3210,3210,1
20240704,120000,161456790,3195,3195,3195,3195,0
20240704,115900,161456790,3195,3195,3195,3195,23
20240704,115800,161383305,3195,3195,3195,3195,0
20240704,115700,161383305,3195,3195,3195,3195,0
20240704,115600,161383305,3195,3195,3195,3195,5
20240704,115500,161367330,3205,3205,3205,3205,1
20240704,115400,161364125,3210,3210,3210,3210,0
20240704,115300,161364125,3210,3210,3210,3210,0
20240704,115200,161364125,3210,3210,3210,3210,0
20240704,115100,161364125,3210,3210,3210,3210,0
20240704,115000,161364125,3210,3210,3210,3210,1
20240704,114900,161360915,3200,3205,3205,3200,1000
20240704,114800,158159680,3205,3205,3205,3205,158
20240704,114700,157653290,3210,3210,3210,3210,0
20240704,114600,157653290,3210,3210,3210,3210,0
20240704,114500,157653290,3210,3210,3210,3210,0
20240704,114400,157653290,3210,3210,3210,3210,0
20240704,114300,157653290,3210,3210,3210,3210,2
20240704,114200,157646870,3210,3210,3210,3210,151
20240704,114100,157162160,3210,3210,3210,3210,0
20240704,114000,157162160,3210,3210,3210,3210,0
20240704,113900,157162160,3210,3210,3210,3210,0
20240704,113800,157162160,3210,3210,3210,3210,0
20240704,113700,157162160,3210,3210,3210,3210,0
20240704,113600,157162160,3210,3210,3210,3210,0
20240704,113500,157162160,3210,3210,3210,3210,3
20240704,113400,157152530,3210,3210,3210,3210,0
20240704,113300,157152530,3210,3210,3210,3210,0
20240704,113200,157152530,3210,3210,3210,3210,1218
20240704,113100,153242750,3210,3215,3215,3210,21
20240704,113000,153175290,3225,3225,3225,3225,0
20240704,112900,153175290,3225,3225,3225,3225,0
20240704,112800,153175290,3225,3225,3225,3225,0
20240704,112700,153175290,3225,3225,3225,3225,1
20240704,112600,153172065,3215,3215,3215,3215,0
20240704,112500,153172065,3215,3215,3215,3215,0
20240704,112400,153172065,3215,3215,3215,3215,33
20240704,112300,153065970,3210,3210,3210,3210,0
20240704,112200,153065970,3210,3210,3210,3210,0
20240704,112100,153065970,3210,3225,3230,3210,10
20240704,112000,153033780,3210,3210,3210,3210,0
20240704,111900,153033780,3210,3210,3210,3210,1
20240704,111800,153030570,3220,3230,3230,3210,7
20240704,111700,153008035,3230,3230,3230,3230,3
20240704,111600,152998345,3230,3230,3230,3230,1
20240704,111500,152995115,3230,3230,3230,3230,0
20240704,111400,152995115,3230,3230,3230,3230,0
20240704,111300,152995115,3230,3230,3230,3230,0
20240704,111200,152995115,3230,3230,3230,3230,0
20240704,111100,152995115,3230,3225,3230,3225,559
20240704,111000,151189850,3210,3210,3210,3210,6
20240704,110900,151170590,3210,3210,3210,3210,0
20240704,110800,151170590,3210,3210,3210,3210,200
20240704,110700,150528590,3210,3215,3215,3210,1153
20240704,110600,146825265,3215,3215,3215,3215,0
20240704,110500,146825265,3215,3220,3220,3215,2122
20240704,110400,139993005,3220,3220,3220,3220,1284
20240704,110300,135858525,3225,3225,3225,3225,486
20240704,110200,134291175,3230,3230,3230,3230,0
20240704,110100,134291175,3230,3230,3230,3230,3
20240704,110000,134281485,3220,3220,3220,3220,400
20240704,105900,132993485,3225,3225,3225,3225,414
20240704,105800,131658335,3230,3230,3230,3230,0
20240704,105700,131658335,3230,3230,3230,3230,0
20240704,105600,131658335,3230,3230,3230,3230,1
20240704,105500,131655105,3235,3235,3235,3235,0
20240704,105400,131655105,3235,3235,3235,3235,0
20240704,105300,131655105,3235,3235,3235,3235,1
20240704,105200,131651870,3235,3235,3235,3235,0
20240704,105100,131651870,3235,3235,3235,3235,8
20240704,105000,131625990,3235,3235,3235,3235,4
20240704,104900,131613050,3235,3235,3235,3235,0
20240704,104800,131613050,3235,3235,3235,3235,0
20240704,104700,131613050,3235,3225,3235,3225,32
20240704,104600,131509540,3235,3235,3235,3235,34
20240704,104500,131399550,3235,3235,3235,3235,0
20240704,104400,131399550,3235,3235,3235,3235,43
20240704,104300,131260445,3235,3235,3235,3235,1
20240704,104200,131257210,3235,3235,3235,3225,550
20240704,104100,129483440,3225,3225,3225,3225,2
20240704,104000,129476990,3235,3235,3235,3235,0
20240704,103900,129476990,3235,3235,3235,3235,0
20240704,103800,129476990,3235,3235,3235,3235,3
20240704,103700,129467285,3225,3225,3225,3225,50
20240704,103600,129306035,3235,3235,3235,3235,0
20240704,103500,129306035,3235,3235,3235,3235,0
20240704,103400,129306035,3235,3235,3235,3235,152
20240704,103300,128814315,3235,3235,3235,3235,0
20240704,103200,128814315,3235,3230,3235,3230,12
20240704,103100,128775545,3230,3230,3230,3230,0
20240704,103000,128775545,3230,3230,3230,3230,580
20240704,102900,126902145,3230,3230,3230,3230,0
20240704,102800,126902145,3230,3230,3230,3230,49
20240704,102700,126743875,3230,3230,3230,3230,0
20240704,102600,126743875,3230,3230,3230,3230,76
20240704,102500,126498395,3230,3230,3230,3230,401
20240704,102400,125203165,3230,3235,3235,3230,704
20240704,102300,122925865,3235,3235,3235,3235,0
20240704,102200,122925865,3235,3235,3235,3235,4
20240704,102100,122912925,3230,3230,3230,3230,0
20240704,102000,122912925,3230,3235,3240,3230,7
20240704,101900,122890285,3245,3245,3245,3245,0
20240704,101800,122890285,3245,3245,3245,3245,0
20240704,101700,122890285,3245,3245,3245,3245,0
20240704,101600,122890285,3245,3245,3245,3230,7
20240704,101500,122867585,3230,3230,3230,3230,22
20240704,101400,122796525,3250,3235,3250,3235,11
20240704,101300,122760905,3235,3225,3235,3225,17
20240704,101200,122706035,3220,3220,3220,3220,1375
20240704,101100,118278535,3220,3220,3220,3220,2
20240704,101000,118272095,3215,3215,3215,3215,1
20240704,100900,118268880,3220,3215,3220,3215,3
20240704,100800,118259230,3220,3220,3220,3220,0
20240704,100700,118259230,3220,3220,3220,3220,0
20240704,100600,118259230,3220,3220,3220,3220,37
20240704,100500,118140090,3220,3215,3220,3210,2178
20240704,100400,111145280,3225,3225,3225,3225,3
20240704,100300,111135605,3220,3225,3225,3220,471
20240704,100200,109617710,3225,3225,3225,3225,0
20240704,100100,109617710,3225,3220,3225,3220,24
20240704,100000,109540425,3230,3220,3230,3220,7
20240704,095900,109517875,3215,3230,3230,3215,67
20240704,095800,109302120,3230,3230,3230,3230,0
20240704,095700,109302120,3230,3230,3230,3230,0
20240704,095600,109302120,3230,3230,3230,3230,0
20240704,095500,109302120,3230,3230,3230,3230,30
20240704,095400,109205220,3230,3230,3230,3230,0
20240704,095300,109205220,3230,3230,3230,3230,0
20240704,095200,109205220,3230,3230,3230,3230,11
20240704,095100,109169690,3215,3220,3235,3210,306
20240704,095000,108185510,3220,3245,3245,3220,53
20240704,094900,108013550,3260,3260,3260,3260,0
20240704,094800,108013550,3260,3260,3260,3260,0
20240704,094700,108013550,3260,3260,3260,3260,0
20240704,094600,108013550,3260,3260,3260,3260,0
20240704,094500,108013550,3260,3215,3265,3200,5533
20240704,094400,90024705,3215,3215,3215,3215,1
20240704,094300,90021490,3195,3195,3215,3195,1538
20240704,094200,85107440,3215,3195,3215,3195,101
20240704,094100,84784725,3195,3195,3195,3195,300
20240704,094000,83826225,3220,3215,3220,3215,30
20240704,093900,83729725,3220,3220,3220,3220,1
20240704,093800,83726505,3225,3225,3225,3225,0
20240704,093700,83726505,3225,3200,3225,3200,191
20240704,093600,83114970,3275,3190,3275,3190,8004
20240704,093500,57411105,3165,3165,3165,3165,5
20240704,093400,57395280,3190,3175,3190,3160,478
20240704,093300,55880525,3155,3170,3170,3155,2413
20240704,093200,48254615,3195,3195,3195,3195,0
20240704,093100,48254615,3195,3170,3195,3170,703
20240704,093000,46026035,3165,3170,3170,3165,128
20240704,092900,45620415,3190,3180,3190,3165,2001
20240704,092800,39274670,3205,3205,3205,3205,0
20240704,092700,39274670,3205,3190,3205,3180,3
20240704,092600,39265095,3180,3180,3180,3180,1
20240704,092500,39261915,3210,3175,3210,3175,14
20240704,092400,39217405,3175,3210,3215,3170,6720
20240704,092300,17812070,3215,3215,3215,3215,290
20240704,092200,16879720,3210,3210,3210,3210,123
20240704,092100,16484890,3215,3215,3215,3215,29
20240704,092000,16391655,3220,3220,3220,3220,10
20240704,091900,16359455,3220,3220,3220,3220,7
20240704,091800,16336915,3210,3215,3215,3210,88
20240704,091700,16054400,3220,3220,3220,3220,0
20240704,091600,16054400,3220,3215,3220,3215,11
20240704,091500,16019030,3215,3210,3215,3210,96
20240704,091400,15710865,3220,3220,3220,3220,0
20240704,091300,15710865,3220,3220,3220,3220,0
20240704,091200,15710865,3220,3220,3220,3220,1
20240704,091100,15707645,3215,3225,3225,3215,2713
20240704,091000,6972005,3220,3225,3225,3220,82
20240704,090900,6707950,3225,3225,3225,3225,68
20240704,090800,6488650,3220,3230,3230,3220,399
20240704,090700,5203860,3230,3230,3230,3230,1
20240704,090600,5200630,3225,3225,3225,3225,2
20240704,090500,5194180,3225,3225,3225,3225,210
20240704,090400,4516930,3235,3235,3235,3235,1
20240704,090300,4513695,3215,3215,3215,3215,0
20240704,090200,4513695,3215,3255,3255,3215,271
20240704,090100,3641850,3250,3250,3250,3250,1
20240704,090000,3638600,3220,3220,3220,3220,1127