stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,215300,891300370,4720,4720,4720,4720,6691
20240703,215200,891300370,4720,4720,4720,4720,0
20240703,215100,891300370,4720,4720,4720,4720,0
20240703,215000,891300370,4720,4720,4720,4720,0
20240703,214900,891300370,4720,4720,4720,4720,0
20240703,214800,891300370,4720,4720,4720,4720,0
20240703,214700,891300370,4720,4720,4720,4720,0
20240703,214600,891300370,4720,4720,4720,4720,0
20240703,214500,891300370,4720,4720,4720,4720,0
20240703,214400,891300370,4720,4720,4720,4720,0
20240703,214300,891300370,4720,4720,4720,4720,0
20240703,214200,891300370,4720,4720,4720,4720,0
20240703,214100,891300370,4720,4720,4720,4720,0
20240703,214000,891300370,4720,4720,4720,4720,0
20240703,213900,891300370,4720,4720,4720,4720,0
20240703,213800,891300370,4720,4720,4720,4720,0
20240703,213700,891300370,4720,4720,4720,4720,0
20240703,213600,891300370,4720,4720,4720,4720,0
20240703,213500,891300370,4720,4720,4720,4720,0
20240703,213400,891300370,4720,4720,4720,4720,0
20240703,213300,891300370,4720,4720,4720,4720,0
20240703,213200,891300370,4720,4720,4720,4720,0
20240703,213100,891300370,4720,4720,4720,4720,0
20240703,213000,891300370,4720,4720,4720,4720,0
20240703,212900,891300370,4720,4720,4720,4720,0
20240703,212800,891300370,4720,4720,4720,4720,0
20240703,212700,891300370,4720,4720,4720,4720,0
20240703,212600,891300370,4720,4720,4720,4720,0
20240703,212500,891300370,4720,4720,4720,4720,0
20240703,212400,891300370,4720,4720,4720,4720,0
20240703,212300,891300370,4720,4720,4720,4720,6691
20240703,212200,891300370,4720,4720,4720,4720,0
20240703,212100,891300370,4720,4720,4720,4720,0
20240703,212000,891300370,4720,4720,4720,4720,0
20240703,211900,891300370,4720,4720,4720,4720,0
20240703,211800,891300370,4720,4720,4720,4720,0
20240703,211700,891300370,4720,4720,4720,4720,0
20240703,211600,891300370,4720,4720,4720,4720,0
20240703,211500,891300370,4720,4720,4720,4720,0
20240703,211400,891300370,4720,4720,4720,4720,0
20240703,211300,891300370,4720,4720,4720,4720,0
20240703,211200,891300370,4720,4720,4720,4720,0
20240703,211100,891300370,4720,4720,4720,4720,0
20240703,211000,891300370,4720,4720,4720,4720,0
20240703,210900,891300370,4720,4720,4720,4720,0
20240703,210800,891300370,4720,4720,4720,4720,0
20240703,210700,891300370,4720,4720,4720,4720,0
20240703,210600,891300370,4720,4720,4720,4720,0
20240703,210500,891300370,4720,4720,4720,4720,0
20240703,210400,891300370,4720,4720,4720,4720,0
20240703,210300,891300370,4720,4720,4720,4720,0
20240703,210200,891300370,4720,4720,4720,4720,0
20240703,210100,891300370,4720,4720,4720,4720,0
20240703,210000,891300370,4720,4720,4720,4720,0
20240703,205900,891300370,4720,4720,4720,4720,0
20240703,205800,891300370,4720,4720,4720,4720,0
20240703,205700,891300370,4720,4720,4720,4720,0
20240703,205600,891300370,4720,4720,4720,4720,0
20240703,205500,891300370,4720,4720,4720,4720,0
20240703,205400,891300370,4720,4720,4720,4720,0
20240703,205300,891300370,4720,4720,4720,4720,6691
20240703,205200,891300370,4720,4720,4720,4720,0
20240703,205100,891300370,4720,4720,4720,4720,0
20240703,205000,891300370,4720,4720,4720,4720,0
20240703,204900,891300370,4720,4720,4720,4720,0
20240703,204800,891300370,4720,4720,4720,4720,0
20240703,204700,891300370,4720,4720,4720,4720,0
20240703,204600,891300370,4720,4720,4720,4720,0
20240703,204500,891300370,4720,4720,4720,4720,0
20240703,204400,891300370,4720,4720,4720,4720,0
20240703,204300,891300370,4720,4720,4720,4720,0
20240703,204200,891300370,4720,4720,4720,4720,0
20240703,204100,891300370,4720,4720,4720,4720,0
20240703,204000,891300370,4720,4720,4720,4720,0
20240703,203900,891300370,4720,4720,4720,4720,0
20240703,203800,891300370,4720,4720,4720,4720,0
20240703,203700,891300370,4720,4720,4720,4720,0
20240703,203600,891300370,4720,4720,4720,4720,0
20240703,203500,891300370,4720,4720,4720,4720,0
20240703,203400,891300370,4720,4720,4720,4720,0
20240703,203300,891300370,4720,4720,4720,4720,0
20240703,203200,891300370,4720,4720,4720,4720,0
20240703,203100,891300370,4720,4720,4720,4720,0
20240703,203000,891300370,4720,4720,4720,4720,0
20240703,202900,891300370,4720,4720,4720,4720,0
20240703,202800,891300370,4720,4720,4720,4720,0
20240703,202700,891300370,4720,4720,4720,4720,0
20240703,202600,891300370,4720,4720,4720,4720,0
20240703,202500,891300370,4720,4720,4720,4720,0
20240703,202400,891300370,4720,4720,4720,4720,0
20240703,202300,891300370,4720,4720,4720,4720,6691
20240703,202200,891300370,4720,4720,4720,4720,0
20240703,202100,891300370,4720,4720,4720,4720,0
20240703,202000,891300370,4720,4720,4720,4720,0
20240703,201900,891300370,4720,4720,4720,4720,0
20240703,201800,891300370,4720,4720,4720,4720,0
20240703,201700,891300370,4720,4720,4720,4720,0
20240703,201600,891300370,4720,4720,4720,4720,0
20240703,201500,891300370,4720,4720,4720,4720,0
20240703,201400,891300370,4720,4720,4720,4720,0
20240703,201300,891300370,4720,4720,4720,4720,0
20240703,201200,891300370,4720,4720,4720,4720,0
20240703,201100,891300370,4720,4720,4720,4720,0
20240703,201000,891300370,4720,4720,4720,4720,0
20240703,200900,891300370,4720,4720,4720,4720,0
20240703,200800,891300370,4720,4720,4720,4720,0
20240703,200700,891300370,4720,4720,4720,4720,0
20240703,200600,891300370,4720,4720,4720,4720,0
20240703,200500,891300370,4720,4720,4720,4720,0
20240703,200400,891300370,4720,4720,4720,4720,0
20240703,200300,891300370,4720,4720,4720,4720,0
20240703,200200,891300370,4720,4720,4720,4720,0
20240703,200100,891300370,4720,4720,4720,4720,0
20240703,200000,891300370,4720,4720,4720,4720,0
20240703,195900,891300370,4720,4720,4720,4720,0
20240703,195800,891300370,4720,4720,4720,4720,0
20240703,195700,891300370,4720,4720,4720,4720,0
20240703,195600,891300370,4720,4720,4720,4720,0
20240703,195500,891300370,4720,4720,4720,4720,0
20240703,195400,891300370,4720,4720,4720,4720,0
20240703,195300,891300370,4720,4720,4720,4720,6691
20240703,195200,891300370,4720,4720,4720,4720,0
20240703,195100,891300370,4720,4720,4720,4720,0
20240703,195000,891300370,4720,4720,4720,4720,0
20240703,194900,891300370,4720,4720,4720,4720,0
20240703,194800,891300370,4720,4720,4720,4720,0
20240703,194700,891300370,4720,4720,4720,4720,0
20240703,194600,891300370,4720,4720,4720,4720,0
20240703,194500,891300370,4720,4720,4720,4720,0
20240703,194400,891300370,4720,4720,4720,4720,0
20240703,194300,891300370,4720,4720,4720,4720,0
20240703,194200,891300370,4720,4720,4720,4720,0
20240703,194100,891300370,4720,4720,4720,4720,0
20240703,194000,891300370,4720,4720,4720,4720,0
20240703,193900,891300370,4720,4720,4720,4720,0
20240703,193800,891300370,4720,4720,4720,4720,0
20240703,193700,891300370,4720,4720,4720,4720,0
20240703,193600,891300370,4720,4720,4720,4720,0
20240703,193500,891300370,4720,4720,4720,4720,0
20240703,193400,891300370,4720,4720,4720,4720,0
20240703,193300,891300370,4720,4720,4720,4720,0
20240703,193200,891300370,4720,4720,4720,4720,0
20240703,193100,891300370,4720,4720,4720,4720,0
20240703,193000,891300370,4720,4720,4720,4720,0
20240703,192900,891300370,4720,4720,4720,4720,0
20240703,192800,891300370,4720,4720,4720,4720,0
20240703,192700,891300370,4720,4720,4720,4720,0
20240703,192600,891300370,4720,4720,4720,4720,0
20240703,192500,891300370,4720,4720,4720,4720,0
20240703,192400,891300370,4720,4720,4720,4720,0
20240703,192300,891300370,4720,4720,4720,4720,6691
20240703,192200,891300370,4720,4720,4720,4720,0
20240703,192100,891300370,4720,4720,4720,4720,0
20240703,192000,891300370,4720,4720,4720,4720,0
20240703,191900,891300370,4720,4720,4720,4720,0
20240703,191800,891300370,4720,4720,4720,4720,0
20240703,191700,891300370,4720,4720,4720,4720,0
20240703,191600,891300370,4720,4720,4720,4720,0
20240703,191500,891300370,4720,4720,4720,4720,0
20240703,191400,891300370,4720,4720,4720,4720,0
20240703,191300,891300370,4720,4720,4720,4720,0
20240703,191200,891300370,4720,4720,4720,4720,0
20240703,191100,891300370,4720,4720,4720,4720,0
20240703,191000,891300370,4720,4720,4720,4720,0
20240703,190900,891300370,4720,4720,4720,4720,0
20240703,190800,891300370,4720,4720,4720,4720,0
20240703,190700,891300370,4720,4720,4720,4720,0
20240703,190600,891300370,4720,4720,4720,4720,0
20240703,190500,891300370,4720,4720,4720,4720,0
20240703,190400,891300370,4720,4720,4720,4720,0
20240703,190300,891300370,4720,4720,4720,4720,0
20240703,190200,891300370,4720,4720,4720,4720,0
20240703,190100,891300370,4720,4720,4720,4720,0
20240703,190000,891300370,4720,4720,4720,4720,0
20240703,185900,891300370,4720,4720,4720,4720,0
20240703,185800,891300370,4720,4720,4720,4720,0
20240703,185700,891300370,4720,4720,4720,4720,0
20240703,185600,891300370,4720,4720,4720,4720,0
20240703,185500,891300370,4720,4720,4720,4720,0
20240703,185400,891300370,4720,4720,4720,4720,0
20240703,185300,891300370,4720,4720,4720,4720,6691
20240703,185200,891300370,4720,4720,4720,4720,0
20240703,185100,891300370,4720,4720,4720,4720,0
20240703,185000,891300370,4720,4720,4720,4720,0
20240703,184900,891300370,4720,4720,4720,4720,0
20240703,184800,891300370,4720,4720,4720,4720,0
20240703,184700,891300370,4720,4720,4720,4720,0
20240703,184600,891300370,4720,4720,4720,4720,0
20240703,184500,891300370,4720,4720,4720,4720,0
20240703,184400,891300370,4720,4720,4720,4720,0
20240703,184300,891300370,4720,4720,4720,4720,0
20240703,184200,891300370,4720,4720,4720,4720,0
20240703,184100,891300370,4720,4720,4720,4720,0
20240703,184000,891300370,4720,4720,4720,4720,0
20240703,183900,891300370,4720,4720,4720,4720,0
20240703,183800,891300370,4720,4720,4720,4720,0
20240703,183700,891300370,4720,4720,4720,4720,0
20240703,183600,891300370,4720,4720,4720,4720,0
20240703,183500,891300370,4720,4720,4720,4720,0
20240703,183400,891300370,4720,4720,4720,4720,0
20240703,183300,891300370,4720,4720,4720,4720,0
20240703,183200,891300370,4720,4720,4720,4720,0
20240703,183100,891300370,4720,4720,4720,4720,0
20240703,183000,891300370,4720,4720,4720,4720,0
20240703,182900,891300370,4720,4720,4720,4720,0
20240703,182800,891300370,4720,4720,4720,4720,0
20240703,182700,891300370,4720,4720,4720,4720,0
20240703,182600,891300370,4720,4720,4720,4720,0
20240703,182500,891300370,4720,4720,4720,4720,0
20240703,182400,891300370,4720,4720,4720,4720,0
20240703,182300,891300370,4720,4720,4720,4720,6691
20240703,182200,891300370,4720,4720,4720,4720,0
20240703,182100,891300370,4720,4720,4720,4720,0
20240703,182000,891300370,4720,4720,4720,4720,0
20240703,181900,891300370,4720,4720,4720,4720,0
20240703,181800,891300370,4720,4720,4720,4720,0
20240703,181700,891300370,4720,4720,4720,4720,0
20240703,181600,891300370,4720,4720,4720,4720,0
20240703,181500,891300370,4720,4720,4720,4720,0
20240703,181400,891300370,4720,4720,4720,4720,0
20240703,181300,891300370,4720,4720,4720,4720,0
20240703,181200,891300370,4720,4720,4720,4720,0
20240703,181100,891300370,4720,4720,4720,4720,0
20240703,181000,891300370,4720,4720,4720,4720,0
20240703,180900,891300370,4720,4720,4720,4720,0
20240703,180800,891300370,4720,4720,4720,4720,0
20240703,180700,891300370,4720,4720,4720,4720,0
20240703,180600,891300370,4720,4720,4720,4720,0
20240703,180500,891300370,4720,4720,4720,4720,0
20240703,180400,891300370,4720,4720,4720,4720,0
20240703,180300,891300370,4720,4720,4720,4720,0
20240703,180200,891300370,4720,4720,4720,4720,0
20240703,180100,891300370,4720,4720,4720,4720,0
20240703,180000,891300370,4720,4720,4720,4720,0
20240703,175900,891300370,4720,4720,4720,4720,0
20240703,175800,891300370,4720,4720,4720,4720,0
20240703,175700,891300370,4720,4720,4720,4720,0
20240703,175600,891300370,4720,4720,4720,4720,0
20240703,175500,891300370,4720,4720,4720,4720,0
20240703,175400,891300370,4720,4720,4720,4720,0
20240703,175300,891300370,4720,4720,4720,4720,6691
20240703,175200,891300370,4720,4720,4720,4720,0
20240703,175100,891300370,4720,4720,4720,4720,0
20240703,175000,891300370,4720,4720,4720,4720,0
20240703,174900,891300370,4720,4720,4720,4720,0
20240703,174800,891300370,4720,4720,4720,4720,0
20240703,174700,891300370,4720,4720,4720,4720,0
20240703,174600,891300370,4720,4720,4720,4720,0
20240703,174500,891300370,4720,4720,4720,4720,0
20240703,174400,891300370,4720,4720,4720,4720,0
20240703,174300,891300370,4720,4720,4720,4720,0
20240703,174200,891300370,4720,4720,4720,4720,0
20240703,174100,891300370,4720,4720,4720,4720,0
20240703,174000,891300370,4720,4720,4720,4720,0
20240703,173900,891300370,4720,4720,4720,4720,0
20240703,173800,891300370,4720,4720,4720,4720,0
20240703,173700,891300370,4720,4720,4720,4720,0
20240703,173600,891300370,4720,4720,4720,4720,0
20240703,173500,891300370,4720,4720,4720,4720,0
20240703,173400,891300370,4720,4720,4720,4720,0
20240703,173300,891300370,4720,4720,4720,4720,0
20240703,173200,891300370,4720,4720,4720,4720,0
20240703,173100,891300370,4720,4720,4720,4720,0
20240703,173000,891300370,4720,4720,4720,4720,0
20240703,172900,891300370,4720,4720,4720,4720,0
20240703,172800,891300370,4720,4720,4720,4720,0
20240703,172700,891300370,4720,4720,4720,4720,0
20240703,172600,891300370,4720,4720,4720,4720,0
20240703,172500,891300370,4720,4720,4720,4720,0
20240703,172400,891300370,4720,4720,4720,4720,0
20240703,172300,891300370,4720,4720,4720,4720,6691
20240703,172200,891300370,4720,4720,4720,4720,0
20240703,172100,891300370,4720,4720,4720,4720,0
20240703,172000,891300370,4720,4720,4720,4720,0
20240703,171900,891300370,4720,4720,4720,4720,0
20240703,171800,891300370,4720,4720,4720,4720,0
20240703,171700,891300370,4720,4720,4720,4720,0
20240703,171600,891300370,4720,4720,4720,4720,0
20240703,171500,891300370,4720,4720,4720,4720,0
20240703,171400,891300370,4720,4720,4720,4720,0
20240703,171300,891300370,4720,4720,4720,4720,0
20240703,171200,891300370,4720,4720,4720,4720,0
20240703,171100,891300370,4720,4720,4720,4720,0
20240703,171000,891300370,4720,4720,4720,4720,0
20240703,170900,891300370,4720,4720,4720,4720,0
20240703,170800,891300370,4720,4720,4720,4720,0
20240703,170700,891300370,4720,4720,4720,4720,0
20240703,170600,891300370,4720,4720,4720,4720,0
20240703,170500,891300370,4720,4720,4720,4720,0
20240703,170400,891300370,4720,4720,4720,4720,0
20240703,170300,891300370,4720,4720,4720,4720,0
20240703,170200,891300370,4720,4720,4720,4720,0
20240703,170100,891300370,4720,4720,4720,4720,0
20240703,170000,891300370,4720,4720,4720,4720,0
20240703,165900,891300370,4720,4720,4720,4720,0
20240703,165800,891300370,4720,4720,4720,4720,0
20240703,165700,891300370,4720,4720,4720,4720,0
20240703,165600,891300370,4720,4720,4720,4720,0
20240703,165500,891300370,4720,4720,4720,4720,0
20240703,165400,891300370,4720,4720,4720,4720,0
20240703,165300,891300370,4720,4720,4720,4720,6691
20240703,165200,891300370,4720,4720,4720,4720,0
20240703,165100,891300370,4720,4720,4720,4720,0
20240703,165000,891300370,4720,4720,4720,4720,0
20240703,164900,891300370,4720,4720,4720,4720,0
20240703,164800,891300370,4720,4720,4720,4720,0
20240703,164700,891300370,4720,4720,4720,4720,0
20240703,164600,891300370,4720,4720,4720,4720,0
20240703,164500,891300370,4720,4720,4720,4720,0
20240703,164400,891300370,4720,4720,4720,4720,0
20240703,164300,891300370,4720,4720,4720,4720,0
20240703,164200,891300370,4720,4720,4720,4720,0
20240703,164100,891300370,4720,4720,4720,4720,0
20240703,164000,891300370,4720,4720,4720,4720,0
20240703,163900,891300370,4720,4720,4720,4720,0
20240703,163800,891300370,4720,4720,4720,4720,0
20240703,163700,891300370,4720,4720,4720,4720,0
20240703,163600,891300370,4720,4720,4720,4720,0
20240703,163500,891300370,4720,4720,4720,4720,0
20240703,163400,891300370,4720,4720,4720,4720,0
20240703,163300,891300370,4720,4720,4720,4720,0
20240703,163200,891300370,4720,4720,4720,4720,0
20240703,163100,891300370,4720,4720,4720,4720,0
20240703,163000,891300370,4720,4720,4720,4720,0
20240703,162900,891300370,4720,4720,4720,4720,0
20240703,162800,891300370,4720,4720,4720,4720,0
20240703,162700,891300370,4720,4720,4720,4720,0
20240703,162600,891300370,4720,4720,4720,4720,0
20240703,162500,891300370,4720,4720,4720,4720,0
20240703,162400,891300370,4720,4720,4720,4720,0
20240703,162300,891300370,4720,4720,4720,4720,6691
20240703,162200,891300370,4720,4720,4720,4720,0
20240703,162100,891300370,4720,4720,4720,4720,0
20240703,162000,891300370,4720,4720,4720,4720,0
20240703,161900,891300370,4720,4720,4720,4720,0
20240703,161800,891300370,4720,4720,4720,4720,0
20240703,161700,891300370,4720,4720,4720,4720,0
20240703,161600,891300370,4720,4720,4720,4720,0
20240703,161500,891300370,4720,4720,4720,4720,0
20240703,161400,891300370,4720,4720,4720,4720,0
20240703,161300,891300370,4720,4720,4720,4720,0
20240703,161200,891300370,4720,4720,4720,4720,0
20240703,161100,891300370,4720,4720,4720,4720,0
20240703,161000,891300370,4720,4720,4720,4720,0
20240703,160900,891300370,4720,4720,4720,4720,0
20240703,160800,891300370,4720,4720,4720,4720,0
20240703,160700,891300370,4720,4720,4720,4720,0
20240703,160600,891300370,4720,4720,4720,4720,0
20240703,160500,891300370,4720,4720,4720,4720,0
20240703,160400,891300370,4720,4720,4720,4720,0
20240703,160300,891300370,4720,4720,4720,4720,0
20240703,160200,891300370,4720,4720,4720,4720,0
20240703,160100,891300370,4720,4720,4720,4720,0
20240703,160000,891300370,4720,4720,4720,4720,0
20240703,155900,891300370,4720,4720,4720,4720,0
20240703,155800,891300370,4720,4720,4720,4720,0
20240703,155700,891300370,4720,4720,4720,4720,0
20240703,155600,891300370,4720,4720,4720,4720,0
20240703,155500,891300370,4720,4720,4720,4720,0
20240703,155400,891300370,4720,4720,4720,4720,0
20240703,155300,891300370,4720,4720,4720,4720,6691
20240703,155200,891300370,4720,4720,4720,4720,0
20240703,155100,891300370,4720,4720,4720,4720,0
20240703,155000,891300370,4720,4720,4720,4720,0
20240703,154900,891300370,4720,4720,4720,4720,0
20240703,154800,891300370,4720,4720,4720,4720,0
20240703,154700,891300370,4720,4720,4720,4720,0
20240703,154600,891300370,4720,4720,4720,4720,0
20240703,154500,891300370,4720,4720,4720,4720,0
20240703,154400,891300370,4720,4720,4720,4720,0
20240703,154300,891300370,4720,4720,4720,4720,0
20240703,154200,891300370,4720,4720,4720,4720,0
20240703,154100,891300370,4720,4720,4720,4720,0
20240703,154000,891300370,4720,4720,4720,4720,0
20240703,153900,891300370,4720,4720,4720,4720,0
20240703,153800,891300370,4720,4720,4720,4720,0
20240703,153700,891300370,4720,4720,4720,4720,0
20240703,153600,891300370,4720,4720,4720,4720,0
20240703,153500,891300370,4720,4720,4720,4720,0
20240703,153400,891300370,4720,4720,4720,4720,0
20240703,153300,891300370,4720,4720,4720,4720,0
20240703,153200,891300370,4720,4720,4720,4720,0
20240703,153100,891300370,4720,4720,4720,4720,0
20240703,153000,891300370,4720,4720,4720,4720,6691
20240703,152900,859718850,4745,4745,4745,4745,0
20240703,152800,859718850,4745,4745,4745,4745,0
20240703,152700,859718850,4745,4745,4745,4745,0
20240703,152600,859718850,4745,4745,4745,4745,0
20240703,152500,859718850,4745,4745,4745,4745,0
20240703,152400,859718850,4745,4745,4745,4745,0
20240703,152300,859718850,4745,4745,4745,4745,0
20240703,152200,859718850,4745,4745,4745,4745,0
20240703,152100,859718850,4745,4745,4745,4745,0
20240703,152000,859718850,4745,4745,4745,4745,0
20240703,151900,859718850,4745,4745,4745,4740,102
20240703,151800,859235360,4740,4740,4745,4740,13
20240703,151700,859173735,4740,4740,4740,4740,2
20240703,151600,859164255,4745,4740,4745,4740,2
20240703,151500,859154770,4745,4745,4745,4745,163
20240703,151400,858381335,4745,4745,4745,4745,422
20240703,151300,856378945,4745,4745,4745,4745,16
20240703,151200,856303025,4745,4745,4745,4745,0
20240703,151100,856303025,4745,4745,4745,4745,0
20240703,151000,856303025,4745,4735,4745,4730,1378
20240703,150900,849784345,4735,4735,4735,4735,0
20240703,150800,849784345,4735,4735,4735,4735,160
20240703,150700,849026745,4730,4730,4730,4730,224
20240703,150600,847967225,4735,4745,4745,4735,1664
20240703,150500,840079585,4745,4745,4745,4745,16
20240703,150400,840003665,4735,4735,4735,4735,50
20240703,150300,839766915,4735,4735,4735,4735,79
20240703,150200,839392850,4740,4740,4740,4740,500
20240703,150100,837022850,4740,4740,4740,4740,198
20240703,150000,836084330,4740,4740,4740,4735,250
20240703,145900,834899675,4750,4750,4750,4750,2
20240703,145800,834890175,4755,4755,4755,4755,0
20240703,145700,834890175,4755,4745,4755,4740,532
20240703,145600,832368425,4745,4755,4755,4745,1085
20240703,145500,827220080,4755,4755,4755,4755,0
20240703,145400,827220080,4755,4750,4755,4750,21
20240703,145300,827120325,4755,4755,4755,4755,0
20240703,145200,827120325,4755,4755,4755,4755,9
20240703,145100,827077530,4755,4750,4755,4750,200
20240703,145000,826127495,4750,4750,4750,4750,12
20240703,144900,826070495,4750,4750,4750,4745,301
20240703,144800,824642145,4750,4745,4750,4745,11
20240703,144700,824589945,4750,4735,4750,4735,256
20240703,144600,823376220,4745,4740,4745,4740,1249
20240703,144500,817454460,4740,4745,4745,4730,76
20240703,144400,817094420,4745,4745,4745,4745,30
20240703,144300,816952070,4745,4740,4745,4740,201
20240703,144200,815999325,4740,4735,4740,4735,74
20240703,144100,815648790,4730,4730,4735,4730,173
20240703,144000,814830495,4735,4735,4735,4735,0
20240703,143900,814830495,4735,4725,4735,4725,1202
20240703,143800,809151035,4725,4725,4725,4725,30
20240703,143700,809009285,4735,4720,4735,4720,1564
20240703,143600,801626410,4720,4735,4735,4720,200
20240703,143500,800681495,4745,4745,4745,4745,0
20240703,143400,800681495,4745,4745,4745,4745,0
20240703,143300,800681495,4745,4750,4750,4720,7847
20240703,143200,763612405,4760,4760,4760,4750,155
20240703,143100,762876135,4755,4755,4760,4755,94
20240703,143000,762429160,4760,4755,4760,4755,484
20240703,142900,760126615,4755,4755,4755,4755,1
20240703,142800,760121860,4755,4755,4755,4755,507
20240703,142700,757711075,4755,4750,4755,4750,212
20240703,142600,756704065,4755,4755,4755,4755,0
20240703,142500,756704065,4755,4750,4755,4750,101
20240703,142400,756224310,4755,4750,4755,4745,318
20240703,142300,754714805,4755,4750,4755,4750,405
20240703,142200,752791045,4750,4750,4750,4750,500
20240703,142100,750416045,4750,4745,4750,4745,11
20240703,142000,750363845,4745,4745,4745,4745,65
20240703,141900,750055420,4750,4750,4750,4750,11
20240703,141800,750003170,4745,4745,4745,4745,89
20240703,141700,749580865,4745,4740,4745,4740,259
20240703,141600,748353100,4740,4740,4740,4740,40
20240703,141500,748163500,4735,4735,4735,4735,201
20240703,141400,747211765,4735,4735,4735,4735,1
20240703,141300,747207030,4725,4730,4730,4725,326
20240703,141200,745666535,4730,4730,4730,4730,670
20240703,141100,742497435,4730,4740,4740,4730,682
20240703,141000,739269655,4740,4730,4740,4730,344
20240703,140900,737641895,4745,4725,4745,4725,1401
20240703,140800,731022150,4725,4750,4750,4725,676
20240703,140700,727823275,4745,4745,4745,4745,56
20240703,140600,727557555,4745,4745,4745,4745,20
20240703,140500,727462655,4750,4750,4750,4750,0
20240703,140400,727462655,4750,4750,4750,4750,4
20240703,140300,727443655,4755,4750,4755,4750,302
20240703,140200,726007670,4730,4735,4735,4730,300
20240703,140100,724588485,4735,4735,4735,4735,120
20240703,140000,724020285,4735,4735,4735,4735,0
20240703,135900,724020285,4735,4755,4755,4735,150
20240703,135800,723309035,4755,4755,4755,4755,0
20240703,135700,723309035,4755,4755,4755,4755,30
20240703,135600,723166385,4760,4755,4760,4755,260
20240703,135500,721930080,4755,4750,4755,4750,5
20240703,135400,721906325,4750,4750,4750,4750,52
20240703,135300,721659325,4750,4750,4750,4750,165
20240703,135200,720875575,4750,4750,4750,4750,81
20240703,135100,720490825,4750,4750,4750,4750,1
20240703,135000,720486075,4730,4730,4730,4730,30
20240703,134900,720344175,4730,4735,4735,4730,509
20240703,134800,717936045,4730,4730,4730,4730,332
20240703,134700,716365685,4730,4740,4740,4730,2363
20240703,134600,705185125,4725,4750,4760,4725,1202
20240703,134500,699497050,4760,4755,4760,4755,481
20240703,134400,697207910,4755,4745,4755,4740,229
20240703,134300,696122420,4750,4750,4750,4750,72
20240703,134200,695780420,4755,4755,4755,4755,26
20240703,134100,695656790,4755,4755,4755,4755,2
20240703,134000,695647280,4750,4750,4750,4750,571
20240703,133900,692935030,4750,4750,4750,4750,5
20240703,133800,692911280,4750,4740,4750,4730,51
20240703,133700,692669700,4750,4745,4750,4740,240
20240703,133600,691531895,4745,4745,4745,4745,43
20240703,133500,691327860,4745,4745,4745,4745,0
20240703,133400,691327860,4745,4735,4745,4725,2348
20240703,133300,680218105,4740,4745,4745,4740,223
20240703,133200,679160485,4745,4745,4745,4745,24
20240703,133100,679046605,4750,4755,4755,4750,116
20240703,133000,678495355,4770,4770,4770,4755,192
20240703,132900,677581510,4755,4755,4755,4755,219
20240703,132800,676540165,4755,4755,4755,4755,23
20240703,132700,676430800,4755,4755,4755,4755,41
20240703,132600,676235845,4755,4750,4755,4750,2
20240703,132500,676226340,4755,4755,4755,4755,0
20240703,132400,676226340,4755,4755,4755,4755,138
20240703,132300,675570150,4755,4755,4755,4755,10
20240703,132200,675522600,4755,4740,4765,4720,3678
20240703,132100,658129125,4765,4765,4765,4765,10
20240703,132000,658081475,4765,4770,4770,4765,26
20240703,131900,657957480,4770,4770,4770,4770,0
20240703,131800,657957480,4770,4770,4770,4770,0
20240703,131700,657957480,4770,4745,4770,4735,462
20240703,131600,655768925,4735,4775,4775,4735,1986
20240703,131500,646347175,4775,4775,4775,4750,40
20240703,131400,646156650,4775,4775,4775,4775,12
20240703,131300,646099350,4775,4785,4785,4720,5884
20240703,131200,618170645,4805,4795,4815,4795,19
20240703,131100,618079310,4790,4775,4790,4765,1101
20240703,131000,612817835,4785,4775,4785,4770,112
20240703,130900,612283170,4775,4780,4785,4770,599
20240703,130800,609420850,4785,4790,4790,4785,1466
20240703,130700,602403540,4790,4800,4800,4790,760
20240703,130600,598759310,4820,4820,4820,4820,0
20240703,130500,598759310,4820,4820,4820,4820,0
20240703,130400,598759310,4820,4820,4820,4820,0
20240703,130300,598759310,4820,4820,4820,4820,1
20240703,130200,598754490,4795,4800,4800,4795,223
20240703,130100,597684095,4800,4800,4800,4800,100
20240703,130000,597204095,4820,4820,4820,4820,604
20240703,125900,594292815,4820,4795,4820,4795,86
20240703,125800,593879170,4795,4795,4795,4790,804
20240703,125700,590023995,4800,4805,4805,4800,4095
20240703,125600,570367585,4805,4810,4810,4805,2288
20240703,125500,559373410,4810,4815,4815,4810,1141
20240703,125400,553884340,4815,4815,4815,4815,501
20240703,125300,551472025,4820,4820,4820,4820,359
20240703,125200,549741645,4820,4820,4820,4820,0
20240703,125100,549741645,4820,4820,4820,4820,0
20240703,125000,549741645,4820,4820,4820,4820,65
20240703,124900,549428345,4820,4820,4820,4820,0
20240703,124800,549428345,4820,4820,4820,4820,109
20240703,124700,548902965,4810,4810,4810,4810,0
20240703,124600,548902965,4810,4810,4810,4810,0
20240703,124500,548902965,4810,4810,4810,4810,0
20240703,124400,548902965,4810,4810,4810,4810,134
20240703,124300,548258425,4810,4810,4810,4810,203
20240703,124200,547281995,4810,4815,4815,4810,880
20240703,124100,543048600,4810,4810,4810,4810,0
20240703,124000,543048600,4810,4810,4810,4810,922
20240703,123900,538613780,4810,4810,4810,4810,8
20240703,123800,538575300,4810,4810,4810,4810,0
20240703,123700,538575300,4810,4810,4810,4810,0
20240703,123600,538575300,4810,4815,4815,4810,795
20240703,123500,534751320,4810,4820,4820,4810,243
20240703,123400,533581965,4815,4820,4830,4815,127
20240703,123300,532969840,4815,4815,4815,4815,0
20240703,123200,532969840,4815,4820,4825,4815,450
20240703,123100,530802275,4820,4820,4820,4820,243
20240703,123000,529631015,4820,4820,4820,4820,0
20240703,122900,529631015,4820,4820,4820,4820,0
20240703,122800,529631015,4820,4820,4820,4820,0
20240703,122700,529631015,4820,4820,4820,4820,607
20240703,122600,526705275,4820,4820,4820,4820,0
20240703,122500,526705275,4820,4820,4820,4820,593
20240703,122400,523847015,4820,4820,4820,4820,121
20240703,122300,523263795,4820,4820,4820,4820,201
20240703,122200,522294975,4820,4820,4820,4820,134
20240703,122100,521649095,4825,4825,4825,4825,5
20240703,122000,521624970,4830,4830,4830,4830,0
20240703,121900,521624970,4830,4830,4830,4830,20
20240703,121800,521528370,4830,4830,4830,4830,10
20240703,121700,521480070,4830,4835,4840,4830,257
20240703,121600,520238710,4830,4830,4830,4830,0
20240703,121500,520238710,4830,4840,4840,4830,67
20240703,121400,519915080,4840,4840,4840,4840,228
20240703,121300,518811560,4840,4840,4840,4840,97
20240703,121200,518342080,4840,4840,4840,4840,107
20240703,121100,517824200,4845,4845,4845,4845,0
20240703,121000,517824200,4845,4845,4845,4845,1
20240703,120900,517819355,4845,4840,4845,4840,3
20240703,120800,517804830,4830,4830,4840,4830,54
20240703,120700,517544000,4835,4835,4835,4835,0
20240703,120600,517544000,4835,4840,4840,4835,100
20240703,120500,517060250,4840,4840,4840,4840,2
20240703,120400,517050570,4840,4840,4840,4840,0
20240703,120300,517050570,4840,4840,4840,4840,1
20240703,120200,517045730,4840,4830,4840,4830,2
20240703,120100,517036060,4830,4830,4830,4830,9
20240703,120000,516992590,4840,4840,4840,4840,393
20240703,115900,515090470,4840,4840,4840,4840,0
20240703,115800,515090470,4840,4840,4840,4840,2
20240703,115700,515080790,4840,4820,4840,4815,213
20240703,115600,514054015,4840,4840,4840,4840,0
20240703,115500,514054015,4840,4840,4840,4840,103
20240703,115400,513555495,4840,4840,4840,4840,8
20240703,115300,513516775,4820,4820,4820,4820,15
20240703,115200,513444475,4820,4820,4820,4820,20
20240703,115100,513348075,4840,4835,4840,4835,5
20240703,115000,513323885,4840,4840,4840,4840,0
20240703,114900,513323885,4840,4840,4840,4840,0
20240703,114800,513323885,4840,4840,4840,4840,0
20240703,114700,513323885,4840,4840,4840,4840,0
20240703,114600,513323885,4840,4840,4840,4840,24
20240703,114500,513207725,4840,4820,4840,4820,446
20240703,114400,511051190,4820,4820,4820,4820,2
20240703,114300,511041550,4820,4820,4820,4820,12
20240703,114200,510983710,4820,4820,4820,4820,346
20240703,114100,509315990,4820,4820,4820,4820,0
20240703,114000,509315990,4820,4830,4830,4820,420
20240703,113900,507289835,4830,4830,4835,4830,116
20240703,113800,506729550,4820,4820,4820,4820,2
20240703,113700,506719910,4830,4830,4830,4830,0
20240703,113600,506719910,4830,4830,4830,4830,0
20240703,113500,506719910,4830,4830,4830,4830,48
20240703,113400,506488070,4830,4830,4830,4830,0
20240703,113300,506488070,4830,4830,4830,4830,4
20240703,113200,506468750,4835,4815,4835,4815,20
20240703,113100,506372410,4840,4815,4840,4815,29
20240703,113000,506232550,4815,4815,4815,4815,52
20240703,112900,505982170,4815,4815,4815,4815,131
20240703,112800,505351405,4815,4815,4815,4815,67
20240703,112700,505028800,4815,4820,4820,4815,341
20240703,112600,503385740,4820,4825,4825,4820,441
20240703,112500,501260045,4840,4840,4840,4840,0
20240703,112400,501260045,4840,4840,4840,4840,0
20240703,112300,501260045,4840,4840,4840,4840,1
20240703,112200,501255205,4835,4835,4835,4835,0
20240703,112100,501255205,4835,4835,4835,4835,0
20240703,112000,501255205,4835,4835,4835,4835,32
20240703,111900,501100485,4835,4830,4835,4830,50
20240703,111800,500858975,4830,4820,4830,4820,362
20240703,111700,499114020,4815,4815,4815,4815,93
20240703,111600,498666225,4815,4810,4815,4810,128
20240703,111500,498050310,4815,4815,4815,4815,21
20240703,111400,497949195,4820,4820,4820,4820,1
20240703,111300,497944375,4810,4810,4810,4805,538
20240703,111200,495356635,4810,4815,4815,4810,884
20240703,111100,491104495,4815,4815,4815,4815,67
20240703,111000,490781890,4815,4815,4815,4815,58
20240703,110900,490502620,4815,4820,4820,4815,126
20240703,110800,489895925,4815,4815,4815,4815,0
20240703,110700,489895925,4815,4815,4815,4810,351
20240703,110600,488206615,4815,4815,4815,4815,14
20240703,110500,488139205,4815,4820,4820,4815,141
20240703,110400,487459735,4820,4815,4820,4810,824
20240703,110300,483492965,4815,4820,4820,4815,822
20240703,110200,479534130,4825,4820,4825,4820,2001
20240703,110100,469889305,4820,4820,4820,4820,1934
20240703,110000,460567425,4820,4825,4825,4820,156
20240703,105900,459815255,4825,4825,4825,4820,1514
20240703,105800,452510260,4825,4825,4825,4825,78
20240703,105700,452133910,4825,4830,4830,4825,79
20240703,105600,451752380,4830,4830,4830,4825,72
20240703,105500,451404715,4825,4825,4825,4825,0
20240703,105400,451404715,4825,4835,4835,4825,1074
20240703,105300,446217680,4835,4835,4835,4835,0
20240703,105200,446217680,4835,4830,4835,4830,345
20240703,105100,444551080,4830,4830,4830,4830,39
20240703,105000,444362710,4830,4830,4830,4830,1
20240703,104900,444357880,4825,4825,4825,4825,88
20240703,104800,443933280,4825,4830,4830,4825,173
20240703,104700,443098530,4825,4830,4830,4825,124
20240703,104600,442499695,4825,4825,4830,4825,319
20240703,104500,440960515,4825,4825,4825,4825,200
20240703,104400,439995515,4825,4830,4830,4825,139
20240703,104300,439324795,4825,4825,4825,4825,0
20240703,104200,439324795,4825,4830,4830,4825,107
20240703,104100,438808515,4825,4825,4825,4825,697
20240703,104000,435445490,4830,4830,4830,4830,50
20240703,103900,435203990,4830,4830,4830,4830,17
20240703,103800,435121880,4830,4825,4830,4825,23
20240703,103700,435010795,4830,4835,4835,4830,2143
20240703,103600,424650620,4835,4835,4845,4835,821
20240703,103500,420681075,4835,4835,4835,4835,70
20240703,103400,420342625,4835,4835,4835,4835,464
20240703,103300,418099185,4835,4840,4840,4835,25
20240703,103200,417978305,4845,4835,4845,4835,301
20240703,103100,416521465,4840,4835,4840,4830,3557
20240703,103000,399324485,4835,4830,4835,4830,24
20240703,102900,399208555,4835,4835,4835,4820,275
20240703,102800,397879375,4820,4850,4855,4820,921
20240703,102700,393429740,4850,4850,4870,4820,9114
20240703,102600,349395245,4845,4855,4870,4845,4470
20240703,102500,327717005,4870,4890,4890,4855,2030
20240703,102400,317822240,4875,4885,4890,4875,3867
20240703,102300,298939050,4890,4890,4890,4880,4684
20240703,102200,276038130,4880,4875,4890,4875,993
20240703,102100,271184365,4890,4890,4890,4875,4789
20240703,102000,247796100,4890,4875,4890,4875,1388
20240703,101900,241013030,4890,4885,4890,4875,1820
20240703,101800,232125475,4885,4875,4885,4870,2149
20240703,101700,221642885,4880,4870,4885,4845,1421
20240703,101600,214718835,4845,4840,4870,4840,1618
20240703,101500,206856385,4840,4840,4840,4840,158
20240703,101400,206091665,4840,4840,4840,4840,0
20240703,101300,206091665,4840,4830,4840,4830,584
20240703,101200,203270920,4820,4820,4830,4820,206
20240703,101100,202277980,4820,4820,4820,4820,119
20240703,101000,201704400,4825,4825,4830,4825,33
20240703,100900,201545165,4830,4830,4830,4830,11
20240703,100800,201492035,4835,4835,4835,4835,6474
20240703,100700,170190245,4840,4840,4840,4840,1675
20240703,100600,162083245,4855,4855,4855,4855,0
20240703,100500,162083245,4855,4855,4855,4855,72
20240703,100400,161733685,4860,4860,4860,4860,0
20240703,100300,161733685,4860,4860,4860,4860,107
20240703,100200,161213665,4860,4850,4860,4850,161
20240703,100100,160432220,4850,4845,4850,4845,201
20240703,100000,159458350,4845,4845,4845,4845,1
20240703,095900,159453505,4845,4840,4845,4840,2550
20240703,095800,147111490,4840,4840,4840,4840,10
20240703,095700,147063090,4840,4820,4840,4820,4
20240703,095600,147043770,4840,4840,4840,4840,2
20240703,095500,147034090,4840,4820,4840,4820,9
20240703,095400,146990610,4840,4825,4840,4820,784
20240703,095300,143208795,4825,4825,4825,4825,12
20240703,095200,143150895,4825,4835,4840,4825,157
20240703,095100,142391610,4845,4845,4845,4845,0
20240703,095000,142391610,4845,4845,4845,4845,0
20240703,094900,142391610,4845,4830,4855,4820,2392
20240703,094800,130843385,4835,4850,4860,4835,2539
20240703,094700,118552285,4855,4860,4860,4855,1070
20240703,094600,113357415,4860,4860,4860,4860,96
20240703,094500,112890855,4870,4870,4870,4855,443
20240703,094400,110740060,4855,4855,4855,4855,10
20240703,094300,110691510,4875,4875,4875,4875,0
20240703,094200,110691510,4875,4875,4875,4875,0
20240703,094100,110691510,4875,4875,4875,4875,3
20240703,094000,110676885,4875,4875,4875,4875,1423
20240703,093900,103739760,4875,4875,4875,4875,563
20240703,093800,100995135,4875,4870,4875,4865,1270
20240703,093700,94815945,4870,4870,4870,4870,388
20240703,093600,92926385,4870,4870,4875,4870,216
20240703,093500,91874460,4880,4870,4880,4870,105
20240703,093400,91363080,4865,4865,4870,4865,405
20240703,093300,89391975,4845,4850,4850,4845,28
20240703,093200,89256180,4850,4850,4850,4850,2
20240703,093100,89246480,4865,4845,4865,4845,34
20240703,093000,89081730,4845,4860,4860,4845,736
20240703,092900,85512035,4890,4890,4890,4890,0
20240703,092800,85512035,4890,4890,4890,4890,1
20240703,092700,85507145,4860,4860,4860,4860,708
20240703,092600,82066265,4900,4900,4900,4900,1
20240703,092500,82061365,4900,4900,4900,4860,822
20240703,092400,78038310,4900,4890,4900,4885,357
20240703,092300,76292530,4900,4900,4900,4895,74
20240703,092200,75929940,4900,4870,4900,4870,1461
20240703,092100,68801100,4870,4870,4870,4840,52
20240703,092000,68547890,4860,4860,4860,4860,800
20240703,091900,64659890,4860,4860,4860,4860,61
20240703,091800,64363430,4860,4860,4860,4860,0
20240703,091700,64363430,4860,4860,4860,4860,0
20240703,091600,64363430,4860,4860,4860,4860,16
20240703,091500,64285670,4860,4860,4860,4860,5
20240703,091400,64261370,4860,4860,4860,4860,68
20240703,091300,63930890,4835,4840,4840,4835,265
20240703,091200,62649210,4870,4870,4870,4870,63
20240703,091100,62342400,4870,4850,4870,4850,1313
20240703,091000,55963020,4855,4855,4855,4855,51
20240703,090900,55715415,4835,4860,4860,4835,2028
20240703,090800,45891280,4850,4865,4865,4850,30
20240703,090700,45745345,4850,4845,4850,4845,859
20240703,090600,41583485,4845,4840,4845,4840,279
20240703,090500,40233075,4840,4840,4845,4840,74
20240703,090400,39874885,4840,4845,4845,4840,1065
20240703,090300,34716685,4840,4845,4845,4840,1146
20240703,090200,29169330,4845,4855,4855,4840,21
20240703,090100,29067660,4865,4885,4890,4865,4042
20240703,090000,9327510,4885,4885,4920,4885,1908