stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,215300,6294210390,4705,4705,4705,4705,10243
20240705,215200,6294210390,4705,4705,4705,4705,0
20240705,215100,6294210390,4705,4705,4705,4705,0
20240705,215000,6294210390,4705,4705,4705,4705,0
20240705,214900,6294210390,4705,4705,4705,4705,0
20240705,214800,6294210390,4705,4705,4705,4705,0
20240705,214700,6294210390,4705,4705,4705,4705,0
20240705,214600,6294210390,4705,4705,4705,4705,0
20240705,214500,6294210390,4705,4705,4705,4705,0
20240705,214400,6294210390,4705,4705,4705,4705,0
20240705,214300,6294210390,4705,4705,4705,4705,0
20240705,214200,6294210390,4705,4705,4705,4705,0
20240705,214100,6294210390,4705,4705,4705,4705,0
20240705,214000,6294210390,4705,4705,4705,4705,0
20240705,213900,6294210390,4705,4705,4705,4705,0
20240705,213800,6294210390,4705,4705,4705,4705,0
20240705,213700,6294210390,4705,4705,4705,4705,0
20240705,213600,6294210390,4705,4705,4705,4705,0
20240705,213500,6294210390,4705,4705,4705,4705,0
20240705,213400,6294210390,4705,4705,4705,4705,0
20240705,213300,6294210390,4705,4705,4705,4705,0
20240705,213200,6294210390,4705,4705,4705,4705,0
20240705,213100,6294210390,4705,4705,4705,4705,0
20240705,213000,6294210390,4705,4705,4705,4705,0
20240705,212900,6294210390,4705,4705,4705,4705,0
20240705,212800,6294210390,4705,4705,4705,4705,0
20240705,212700,6294210390,4705,4705,4705,4705,0
20240705,212600,6294210390,4705,4705,4705,4705,0
20240705,212500,6294210390,4705,4705,4705,4705,0
20240705,212400,6294210390,4705,4705,4705,4705,0
20240705,212300,6294210390,4705,4705,4705,4705,10243
20240705,212200,6294210390,4705,4705,4705,4705,0
20240705,212100,6294210390,4705,4705,4705,4705,0
20240705,212000,6294210390,4705,4705,4705,4705,0
20240705,211900,6294210390,4705,4705,4705,4705,0
20240705,211800,6294210390,4705,4705,4705,4705,0
20240705,211700,6294210390,4705,4705,4705,4705,0
20240705,211600,6294210390,4705,4705,4705,4705,0
20240705,211500,6294210390,4705,4705,4705,4705,0
20240705,211400,6294210390,4705,4705,4705,4705,0
20240705,211300,6294210390,4705,4705,4705,4705,0
20240705,211200,6294210390,4705,4705,4705,4705,0
20240705,211100,6294210390,4705,4705,4705,4705,0
20240705,211000,6294210390,4705,4705,4705,4705,0
20240705,210900,6294210390,4705,4705,4705,4705,0
20240705,210800,6294210390,4705,4705,4705,4705,0
20240705,210700,6294210390,4705,4705,4705,4705,0
20240705,210600,6294210390,4705,4705,4705,4705,0
20240705,210500,6294210390,4705,4705,4705,4705,0
20240705,210400,6294210390,4705,4705,4705,4705,0
20240705,210300,6294210390,4705,4705,4705,4705,0
20240705,210200,6294210390,4705,4705,4705,4705,0
20240705,210100,6294210390,4705,4705,4705,4705,0
20240705,210000,6294210390,4705,4705,4705,4705,0
20240705,205900,6294210390,4705,4705,4705,4705,0
20240705,205800,6294210390,4705,4705,4705,4705,0
20240705,205700,6294210390,4705,4705,4705,4705,0
20240705,205600,6294210390,4705,4705,4705,4705,0
20240705,205500,6294210390,4705,4705,4705,4705,0
20240705,205400,6294210390,4705,4705,4705,4705,0
20240705,205300,6294210390,4705,4705,4705,4705,10243
20240705,205200,6294210390,4705,4705,4705,4705,0
20240705,205100,6294210390,4705,4705,4705,4705,0
20240705,205000,6294210390,4705,4705,4705,4705,0
20240705,204900,6294210390,4705,4705,4705,4705,0
20240705,204800,6294210390,4705,4705,4705,4705,0
20240705,204700,6294210390,4705,4705,4705,4705,0
20240705,204600,6294210390,4705,4705,4705,4705,0
20240705,204500,6294210390,4705,4705,4705,4705,0
20240705,204400,6294210390,4705,4705,4705,4705,0
20240705,204300,6294210390,4705,4705,4705,4705,0
20240705,204200,6294210390,4705,4705,4705,4705,0
20240705,204100,6294210390,4705,4705,4705,4705,0
20240705,204000,6294210390,4705,4705,4705,4705,0
20240705,203900,6294210390,4705,4705,4705,4705,0
20240705,203800,6294210390,4705,4705,4705,4705,0
20240705,203700,6294210390,4705,4705,4705,4705,0
20240705,203600,6294210390,4705,4705,4705,4705,0
20240705,203500,6294210390,4705,4705,4705,4705,0
20240705,203400,6294210390,4705,4705,4705,4705,0
20240705,203300,6294210390,4705,4705,4705,4705,0
20240705,203200,6294210390,4705,4705,4705,4705,0
20240705,203100,6294210390,4705,4705,4705,4705,0
20240705,203000,6294210390,4705,4705,4705,4705,0
20240705,202900,6294210390,4705,4705,4705,4705,0
20240705,202800,6294210390,4705,4705,4705,4705,0
20240705,202700,6294210390,4705,4705,4705,4705,0
20240705,202600,6294210390,4705,4705,4705,4705,0
20240705,202500,6294210390,4705,4705,4705,4705,0
20240705,202400,6294210390,4705,4705,4705,4705,0
20240705,202300,6294210390,4705,4705,4705,4705,10243
20240705,202200,6294210390,4705,4705,4705,4705,0
20240705,202100,6294210390,4705,4705,4705,4705,0
20240705,202000,6294210390,4705,4705,4705,4705,0
20240705,201900,6294210390,4705,4705,4705,4705,0
20240705,201800,6294210390,4705,4705,4705,4705,0
20240705,201700,6294210390,4705,4705,4705,4705,0
20240705,201600,6294210390,4705,4705,4705,4705,0
20240705,201500,6294210390,4705,4705,4705,4705,0
20240705,201400,6294210390,4705,4705,4705,4705,0
20240705,201300,6294210390,4705,4705,4705,4705,0
20240705,201200,6294210390,4705,4705,4705,4705,0
20240705,201100,6294210390,4705,4705,4705,4705,0
20240705,201000,6294210390,4705,4705,4705,4705,0
20240705,200900,6294210390,4705,4705,4705,4705,0
20240705,200800,6294210390,4705,4705,4705,4705,0
20240705,200700,6294210390,4705,4705,4705,4705,0
20240705,200600,6294210390,4705,4705,4705,4705,0
20240705,200500,6294210390,4705,4705,4705,4705,0
20240705,200400,6294210390,4705,4705,4705,4705,0
20240705,200300,6294210390,4705,4705,4705,4705,0
20240705,200200,6294210390,4705,4705,4705,4705,0
20240705,200100,6294210390,4705,4705,4705,4705,0
20240705,200000,6294210390,4705,4705,4705,4705,0
20240705,195900,6294210390,4705,4705,4705,4705,0
20240705,195800,6294210390,4705,4705,4705,4705,0
20240705,195700,6294210390,4705,4705,4705,4705,0
20240705,195600,6294210390,4705,4705,4705,4705,0
20240705,195500,6294210390,4705,4705,4705,4705,0
20240705,195400,6294210390,4705,4705,4705,4705,0
20240705,195300,6294210390,4705,4705,4705,4705,10243
20240705,195200,6294210390,4705,4705,4705,4705,0
20240705,195100,6294210390,4705,4705,4705,4705,0
20240705,195000,6294210390,4705,4705,4705,4705,0
20240705,194900,6294210390,4705,4705,4705,4705,0
20240705,194800,6294210390,4705,4705,4705,4705,0
20240705,194700,6294210390,4705,4705,4705,4705,0
20240705,194600,6294210390,4705,4705,4705,4705,0
20240705,194500,6294210390,4705,4705,4705,4705,0
20240705,194400,6294210390,4705,4705,4705,4705,0
20240705,194300,6294210390,4705,4705,4705,4705,0
20240705,194200,6294210390,4705,4705,4705,4705,0
20240705,194100,6294210390,4705,4705,4705,4705,0
20240705,194000,6294210390,4705,4705,4705,4705,0
20240705,193900,6294210390,4705,4705,4705,4705,0
20240705,193800,6294210390,4705,4705,4705,4705,0
20240705,193700,6294210390,4705,4705,4705,4705,0
20240705,193600,6294210390,4705,4705,4705,4705,0
20240705,193500,6294210390,4705,4705,4705,4705,0
20240705,193400,6294210390,4705,4705,4705,4705,0
20240705,193300,6294210390,4705,4705,4705,4705,0
20240705,193200,6294210390,4705,4705,4705,4705,0
20240705,193100,6294210390,4705,4705,4705,4705,0
20240705,193000,6294210390,4705,4705,4705,4705,0
20240705,192900,6294210390,4705,4705,4705,4705,0
20240705,192800,6294210390,4705,4705,4705,4705,0
20240705,192700,6294210390,4705,4705,4705,4705,0
20240705,192600,6294210390,4705,4705,4705,4705,0
20240705,192500,6294210390,4705,4705,4705,4705,0
20240705,192400,6294210390,4705,4705,4705,4705,0
20240705,192300,6294210390,4705,4705,4705,4705,10243
20240705,192200,6294210390,4705,4705,4705,4705,0
20240705,192100,6294210390,4705,4705,4705,4705,0
20240705,192000,6294210390,4705,4705,4705,4705,0
20240705,191900,6294210390,4705,4705,4705,4705,0
20240705,191800,6294210390,4705,4705,4705,4705,0
20240705,191700,6294210390,4705,4705,4705,4705,0
20240705,191600,6294210390,4705,4705,4705,4705,0
20240705,191500,6294210390,4705,4705,4705,4705,0
20240705,191400,6294210390,4705,4705,4705,4705,0
20240705,191300,6294210390,4705,4705,4705,4705,0
20240705,191200,6294210390,4705,4705,4705,4705,0
20240705,191100,6294210390,4705,4705,4705,4705,0
20240705,191000,6294210390,4705,4705,4705,4705,0
20240705,190900,6294210390,4705,4705,4705,4705,0
20240705,190800,6294210390,4705,4705,4705,4705,0
20240705,190700,6294210390,4705,4705,4705,4705,0
20240705,190600,6294210390,4705,4705,4705,4705,0
20240705,190500,6294210390,4705,4705,4705,4705,0
20240705,190400,6294210390,4705,4705,4705,4705,0
20240705,190300,6294210390,4705,4705,4705,4705,0
20240705,190200,6294210390,4705,4705,4705,4705,0
20240705,190100,6294210390,4705,4705,4705,4705,0
20240705,190000,6294210390,4705,4705,4705,4705,0
20240705,185900,6294210390,4705,4705,4705,4705,0
20240705,185800,6294210390,4705,4705,4705,4705,0
20240705,185700,6294210390,4705,4705,4705,4705,0
20240705,185600,6294210390,4705,4705,4705,4705,0
20240705,185500,6294210390,4705,4705,4705,4705,0
20240705,185400,6294210390,4705,4705,4705,4705,0
20240705,185300,6294210390,4705,4705,4705,4705,10243
20240705,185200,6294210390,4705,4705,4705,4705,0
20240705,185100,6294210390,4705,4705,4705,4705,0
20240705,185000,6294210390,4705,4705,4705,4705,0
20240705,184900,6294210390,4705,4705,4705,4705,0
20240705,184800,6294210390,4705,4705,4705,4705,0
20240705,184700,6294210390,4705,4705,4705,4705,0
20240705,184600,6294210390,4705,4705,4705,4705,0
20240705,184500,6294210390,4705,4705,4705,4705,0
20240705,184400,6294210390,4705,4705,4705,4705,0
20240705,184300,6294210390,4705,4705,4705,4705,0
20240705,184200,6294210390,4705,4705,4705,4705,0
20240705,184100,6294210390,4705,4705,4705,4705,0
20240705,184000,6294210390,4705,4705,4705,4705,0
20240705,183900,6294210390,4705,4705,4705,4705,0
20240705,183800,6294210390,4705,4705,4705,4705,0
20240705,183700,6294210390,4705,4705,4705,4705,0
20240705,183600,6294210390,4705,4705,4705,4705,0
20240705,183500,6294210390,4705,4705,4705,4705,0
20240705,183400,6294210390,4705,4705,4705,4705,0
20240705,183300,6294210390,4705,4705,4705,4705,0
20240705,183200,6294210390,4705,4705,4705,4705,0
20240705,183100,6294210390,4705,4705,4705,4705,0
20240705,183000,6294210390,4705,4705,4705,4705,0
20240705,182900,6294210390,4705,4705,4705,4705,0
20240705,182800,6294210390,4705,4705,4705,4705,0
20240705,182700,6294210390,4705,4705,4705,4705,0
20240705,182600,6294210390,4705,4705,4705,4705,0
20240705,182500,6294210390,4705,4705,4705,4705,0
20240705,182400,6294210390,4705,4705,4705,4705,0
20240705,182300,6294210390,4705,4705,4705,4705,10243
20240705,182200,6294210390,4705,4705,4705,4705,0
20240705,182100,6294210390,4705,4705,4705,4705,0
20240705,182000,6294210390,4705,4705,4705,4705,0
20240705,181900,6294210390,4705,4705,4705,4705,0
20240705,181800,6294210390,4705,4705,4705,4705,0
20240705,181700,6294210390,4705,4705,4705,4705,0
20240705,181600,6294210390,4705,4705,4705,4705,0
20240705,181500,6294210390,4705,4705,4705,4705,0
20240705,181400,6294210390,4705,4705,4705,4705,0
20240705,181300,6294210390,4705,4705,4705,4705,0
20240705,181200,6294210390,4705,4705,4705,4705,0
20240705,181100,6294210390,4705,4705,4705,4705,0
20240705,181000,6294210390,4705,4705,4705,4705,0
20240705,180900,6294210390,4705,4705,4705,4705,0
20240705,180800,6294210390,4705,4705,4705,4705,0
20240705,180700,6294210390,4705,4705,4705,4705,0
20240705,180600,6294210390,4705,4705,4705,4705,0
20240705,180500,6294210390,4705,4705,4705,4705,0
20240705,180400,6294210390,4705,4705,4705,4705,0
20240705,180300,6294210390,4705,4705,4705,4705,0
20240705,180200,6294210390,4705,4705,4705,4705,0
20240705,180100,6294210390,4705,4705,4705,4705,0
20240705,180000,6294210390,4705,4705,4705,4705,0
20240705,175900,6294210390,4705,4705,4705,4705,0
20240705,175800,6294210390,4705,4705,4705,4705,0
20240705,175700,6294210390,4705,4705,4705,4705,0
20240705,175600,6294210390,4705,4705,4705,4705,0
20240705,175500,6294210390,4705,4705,4705,4705,0
20240705,175400,6294210390,4705,4705,4705,4705,0
20240705,175300,6294210390,4705,4705,4705,4705,10243
20240705,175200,6294210390,4705,4705,4705,4705,0
20240705,175100,6294210390,4705,4705,4705,4705,0
20240705,175000,6294210390,4705,4705,4705,4705,0
20240705,174900,6294210390,4705,4705,4705,4705,0
20240705,174800,6294210390,4705,4705,4705,4705,0
20240705,174700,6294210390,4705,4705,4705,4705,0
20240705,174600,6294210390,4705,4705,4705,4705,0
20240705,174500,6294210390,4705,4705,4705,4705,0
20240705,174400,6294210390,4705,4705,4705,4705,0
20240705,174300,6294210390,4705,4705,4705,4705,0
20240705,174200,6294210390,4705,4705,4705,4705,0
20240705,174100,6294210390,4705,4705,4705,4705,0
20240705,174000,6294210390,4705,4705,4705,4705,0
20240705,173900,6294210390,4705,4705,4705,4705,0
20240705,173800,6294210390,4705,4705,4705,4705,0
20240705,173700,6294210390,4705,4705,4705,4705,0
20240705,173600,6294210390,4705,4705,4705,4705,0
20240705,173500,6294210390,4705,4705,4705,4705,0
20240705,173400,6294210390,4705,4705,4705,4705,0
20240705,173300,6294210390,4705,4705,4705,4705,0
20240705,173200,6294210390,4705,4705,4705,4705,0
20240705,173100,6294210390,4705,4705,4705,4705,0
20240705,173000,6294210390,4705,4705,4705,4705,0
20240705,172900,6294210390,4705,4705,4705,4705,0
20240705,172800,6294210390,4705,4705,4705,4705,0
20240705,172700,6294210390,4705,4705,4705,4705,0
20240705,172600,6294210390,4705,4705,4705,4705,0
20240705,172500,6294210390,4705,4705,4705,4705,0
20240705,172400,6294210390,4705,4705,4705,4705,0
20240705,172300,6294210390,4705,4705,4705,4705,10243
20240705,172200,6294210390,4705,4705,4705,4705,0
20240705,172100,6294210390,4705,4705,4705,4705,0
20240705,172000,6294210390,4705,4705,4705,4705,0
20240705,171900,6294210390,4705,4705,4705,4705,0
20240705,171800,6294210390,4705,4705,4705,4705,0
20240705,171700,6294210390,4705,4705,4705,4705,0
20240705,171600,6294210390,4705,4705,4705,4705,0
20240705,171500,6294210390,4705,4705,4705,4705,0
20240705,171400,6294210390,4705,4705,4705,4705,0
20240705,171300,6294210390,4705,4705,4705,4705,0
20240705,171200,6294210390,4705,4705,4705,4705,0
20240705,171100,6294210390,4705,4705,4705,4705,0
20240705,171000,6294210390,4705,4705,4705,4705,0
20240705,170900,6294210390,4705,4705,4705,4705,0
20240705,170800,6294210390,4705,4705,4705,4705,0
20240705,170700,6294210390,4705,4705,4705,4705,0
20240705,170600,6294210390,4705,4705,4705,4705,0
20240705,170500,6294210390,4705,4705,4705,4705,0
20240705,170400,6294210390,4705,4705,4705,4705,0
20240705,170300,6294210390,4705,4705,4705,4705,0
20240705,170200,6294210390,4705,4705,4705,4705,0
20240705,170100,6294210390,4705,4705,4705,4705,0
20240705,170000,6294210390,4705,4705,4705,4705,0
20240705,165900,6294210390,4705,4705,4705,4705,0
20240705,165800,6294210390,4705,4705,4705,4705,0
20240705,165700,6294210390,4705,4705,4705,4705,0
20240705,165600,6294210390,4705,4705,4705,4705,0
20240705,165500,6294210390,4705,4705,4705,4705,0
20240705,165400,6294210390,4705,4705,4705,4705,0
20240705,165300,6294210390,4705,4705,4705,4705,10243
20240705,165200,6294210390,4705,4705,4705,4705,0
20240705,165100,6294210390,4705,4705,4705,4705,0
20240705,165000,6294210390,4705,4705,4705,4705,0
20240705,164900,6294210390,4705,4705,4705,4705,0
20240705,164800,6294210390,4705,4705,4705,4705,0
20240705,164700,6294210390,4705,4705,4705,4705,0
20240705,164600,6294210390,4705,4705,4705,4705,0
20240705,164500,6294210390,4705,4705,4705,4705,0
20240705,164400,6294210390,4705,4705,4705,4705,0
20240705,164300,6294210390,4705,4705,4705,4705,0
20240705,164200,6294210390,4705,4705,4705,4705,0
20240705,164100,6294210390,4705,4705,4705,4705,0
20240705,164000,6294210390,4705,4705,4705,4705,0
20240705,163900,6294210390,4705,4705,4705,4705,0
20240705,163800,6294210390,4705,4705,4705,4705,0
20240705,163700,6294210390,4705,4705,4705,4705,0
20240705,163600,6294210390,4705,4705,4705,4705,0
20240705,163500,6294210390,4705,4705,4705,4705,0
20240705,163400,6294210390,4705,4705,4705,4705,0
20240705,163300,6294210390,4705,4705,4705,4705,0
20240705,163200,6294210390,4705,4705,4705,4705,0
20240705,163100,6294210390,4705,4705,4705,4705,0
20240705,163000,6294210390,4705,4705,4705,4705,0
20240705,162900,6294210390,4705,4705,4705,4705,0
20240705,162800,6294210390,4705,4705,4705,4705,0
20240705,162700,6294210390,4705,4705,4705,4705,0
20240705,162600,6294210390,4705,4705,4705,4705,0
20240705,162500,6294210390,4705,4705,4705,4705,0
20240705,162400,6294210390,4705,4705,4705,4705,0
20240705,162300,6294210390,4705,4705,4705,4705,10243
20240705,162200,6294210390,4705,4705,4705,4705,0
20240705,162100,6294210390,4705,4705,4705,4705,0
20240705,162000,6294210390,4705,4705,4705,4705,0
20240705,161900,6294210390,4705,4705,4705,4705,0
20240705,161800,6294210390,4705,4705,4705,4705,0
20240705,161700,6294210390,4705,4705,4705,4705,0
20240705,161600,6294210390,4705,4705,4705,4705,0
20240705,161500,6294210390,4705,4705,4705,4705,0
20240705,161400,6294210390,4705,4705,4705,4705,0
20240705,161300,6294210390,4705,4705,4705,4705,0
20240705,161200,6294210390,4705,4705,4705,4705,0
20240705,161100,6294210390,4705,4705,4705,4705,0
20240705,161000,6294210390,4705,4705,4705,4705,0
20240705,160900,6294210390,4705,4705,4705,4705,0
20240705,160800,6294210390,4705,4705,4705,4705,0
20240705,160700,6294210390,4705,4705,4705,4705,0
20240705,160600,6294210390,4705,4705,4705,4705,0
20240705,160500,6294210390,4705,4705,4705,4705,0
20240705,160400,6294210390,4705,4705,4705,4705,0
20240705,160300,6294210390,4705,4705,4705,4705,0
20240705,160200,6294210390,4705,4705,4705,4705,0
20240705,160100,6294210390,4705,4705,4705,4705,0
20240705,160000,6294210390,4705,4705,4705,4705,0
20240705,155900,6294210390,4705,4705,4705,4705,0
20240705,155800,6294210390,4705,4705,4705,4705,0
20240705,155700,6294210390,4705,4705,4705,4705,0
20240705,155600,6294210390,4705,4705,4705,4705,0
20240705,155500,6294210390,4705,4705,4705,4705,0
20240705,155400,6294210390,4705,4705,4705,4705,0
20240705,155300,6294210390,4705,4705,4705,4705,10243
20240705,155200,6294210390,4705,4705,4705,4705,0
20240705,155100,6294210390,4705,4705,4705,4705,0
20240705,155000,6294210390,4705,4705,4705,4705,0
20240705,154900,6294210390,4705,4705,4705,4705,0
20240705,154800,6294210390,4705,4705,4705,4705,0
20240705,154700,6294210390,4705,4705,4705,4705,0
20240705,154600,6294210390,4705,4705,4705,4705,0
20240705,154500,6294210390,4705,4705,4705,4705,0
20240705,154400,6294210390,4705,4705,4705,4705,0
20240705,154300,6294210390,4705,4705,4705,4705,0
20240705,154200,6294210390,4705,4705,4705,4705,0
20240705,154100,6294210390,4705,4705,4705,4705,0
20240705,154000,6294210390,4705,4705,4705,4705,0
20240705,153900,6294210390,4705,4705,4705,4705,0
20240705,153800,6294210390,4705,4705,4705,4705,0
20240705,153700,6294210390,4705,4705,4705,4705,0
20240705,153600,6294210390,4705,4705,4705,4705,0
20240705,153500,6294210390,4705,4705,4705,4705,0
20240705,153400,6294210390,4705,4705,4705,4705,0
20240705,153300,6294210390,4705,4705,4705,4705,0
20240705,153200,6294210390,4705,4705,4705,4705,0
20240705,153100,6294210390,4705,4705,4705,4705,0
20240705,153000,6294210390,4705,4705,4705,4705,10243
20240705,152900,6246017075,4705,4705,4705,4705,0
20240705,152800,6246017075,4705,4705,4705,4705,0
20240705,152700,6246017075,4705,4705,4705,4705,0
20240705,152600,6246017075,4705,4705,4705,4705,0
20240705,152500,6246017075,4705,4705,4705,4705,0
20240705,152400,6246017075,4705,4705,4705,4705,0
20240705,152300,6246017075,4705,4705,4705,4705,0
20240705,152200,6246017075,4705,4705,4705,4705,0
20240705,152100,6246017075,4705,4705,4705,4705,0
20240705,152000,6246017075,4705,4705,4705,4705,0
20240705,151900,6246017075,4705,4705,4710,4705,1390
20240705,151800,6239471780,4705,4710,4710,4705,633
20240705,151700,6236493165,4710,4710,4710,4710,322
20240705,151600,6234976545,4710,4715,4715,4710,267
20240705,151500,6233718970,4715,4720,4720,4705,81
20240705,151400,6233336775,4720,4710,4720,4705,63
20240705,151300,6233040340,4705,4705,4715,4705,2425
20240705,151200,6221628275,4705,4705,4705,4705,1061
20240705,151100,6216636270,4705,4705,4705,4705,564
20240705,151000,6213982650,4700,4705,4705,4700,1017
20240705,150900,6209197945,4705,4710,4720,4705,151
20240705,150800,6208486415,4710,4710,4710,4710,2
20240705,150700,6208476995,4710,4710,4710,4710,107
20240705,150600,6207973025,4710,4715,4715,4710,425
20240705,150500,6205969175,4715,4715,4715,4715,31
20240705,150400,6205823010,4700,4700,4705,4700,882
20240705,150300,6201677605,4700,4700,4700,4700,0
20240705,150200,6201677605,4700,4710,4715,4700,1679
20240705,150100,6193764455,4715,4715,4715,4715,0
20240705,150000,6193764455,4715,4715,4715,4715,0
20240705,145900,6193764455,4715,4700,4715,4695,2229
20240705,145800,6183296540,4700,4710,4710,4700,211
20240705,145700,6182302840,4700,4695,4700,4695,1004
20240705,145600,6177585540,4700,4695,4700,4695,211
20240705,145500,6176593890,4700,4710,4710,4700,326
20240705,145400,6175061420,4700,4700,4700,4700,0
20240705,145300,6175061420,4700,4705,4705,4700,839
20240705,145200,6171117065,4705,4705,4705,4705,272
20240705,145100,6169837305,4705,4705,4705,4705,115
20240705,145000,6169296230,4710,4705,4710,4700,1239
20240705,144900,6163471050,4715,4715,4715,4705,186
20240705,144800,6162594860,4715,4715,4715,4715,102
20240705,144700,6162113930,4715,4715,4715,4715,207
20240705,144600,6161137925,4715,4715,4715,4715,243
20240705,144500,6159992180,4720,4715,4720,4715,518
20240705,144400,6157548210,4715,4715,4715,4715,572
20240705,144300,6154851230,4710,4705,4710,4705,198
20240705,144200,6153918850,4705,4700,4705,4700,414
20240705,144100,6151973000,4700,4700,4700,4700,2
20240705,144000,6151963600,4695,4700,4700,4695,340
20240705,143900,6150366650,4700,4700,4700,4695,54
20240705,143800,6150112875,4700,4700,4700,4700,0
20240705,143700,6150112875,4700,4700,4700,4700,100
20240705,143600,6149642875,4700,4700,4700,4700,334
20240705,143500,6148073075,4700,4700,4700,4700,173
20240705,143400,6147259975,4700,4695,4700,4695,179
20240705,143300,6146419555,4695,4695,4695,4695,609
20240705,143200,6143560300,4695,4700,4700,4695,183
20240705,143100,6142700905,4700,4700,4705,4700,3566
20240705,143000,6125940575,4700,4705,4705,4700,321
20240705,142900,6124430370,4705,4705,4705,4705,131
20240705,142800,6123814015,4705,4705,4705,4705,28
20240705,142700,6123682275,4700,4705,4705,4700,154
20240705,142600,6122957805,4705,4705,4705,4705,9
20240705,142500,6122915460,4700,4705,4705,4700,615
20240705,142400,6120021890,4705,4710,4710,4705,814
20240705,142300,6116191920,4705,4710,4710,4705,95
20240705,142200,6115744850,4710,4710,4710,4700,1026
20240705,142100,6110922525,4700,4705,4710,4700,1657
20240705,142000,6103133980,4705,4710,4710,4705,525
20240705,141900,6100663265,4710,4710,4710,4705,99
20240705,141800,6100197220,4710,4705,4710,4705,260
20240705,141700,6098973420,4705,4705,4705,4705,620
20240705,141600,6096056320,4705,4705,4705,4700,423
20240705,141500,6094066825,4700,4700,4700,4700,40
20240705,141400,6093878825,4700,4705,4705,4700,126
20240705,141300,6093286515,4705,4710,4710,4705,76
20240705,141200,6092928840,4710,4695,4710,4695,1161
20240705,141100,6087477300,4695,4700,4700,4690,316
20240705,141000,6085993745,4690,4695,4695,4690,381
20240705,140900,6084205605,4685,4715,4715,4685,2547
20240705,140800,6072253650,4715,4720,4720,4715,2768
20240705,140700,6059189190,4685,4685,4685,4685,0
20240705,140600,6059189190,4685,4690,4690,4685,1673
20240705,140500,6051345325,4690,4700,4700,4690,12968
20240705,140400,5990431830,4700,4705,4710,4700,2109
20240705,140300,5980516260,4705,4710,4710,4700,8952
20240705,140200,5938424870,4705,4730,4730,4705,11001
20240705,140100,5886581285,4730,4730,4730,4725,1068
20240705,140000,5881534795,4730,4730,4730,4730,1061
20240705,135900,5876516265,4730,4730,4735,4730,1438
20240705,135800,5869714510,4730,4730,4730,4730,0
20240705,135700,5869714510,4730,4730,4730,4725,369
20240705,135600,5867970760,4730,4725,4730,4725,530
20240705,135500,5865466505,4725,4720,4725,4720,42
20240705,135400,5865268065,4725,4725,4725,4725,210
20240705,135300,5864275815,4720,4720,4720,4720,200
20240705,135200,5863331815,4720,4720,4720,4720,265
20240705,135100,5862081015,4720,4720,4720,4720,2455
20240705,135000,5850493415,4720,4720,4720,4720,519
20240705,134900,5848043735,4720,4720,4720,4720,235
20240705,134800,5846934535,4720,4725,4725,4720,4097
20240705,134700,5827594195,4725,4725,4725,4725,703
20240705,134600,5824272520,4725,4720,4725,4720,534
20240705,134500,5821751880,4720,4725,4725,4720,2337
20240705,134400,5810712545,4725,4730,4730,4725,2688
20240705,134300,5798011305,4730,4730,4730,4730,7
20240705,134200,5797978195,4730,4730,4730,4730,66
20240705,134100,5797666015,4730,4730,4730,4725,4879
20240705,134000,5774598650,4730,4740,4740,4730,10402
20240705,133900,5725353440,4740,4740,4740,4740,748
20240705,133800,5721807920,4740,4740,4740,4740,119
20240705,133700,5721243860,4740,4740,4740,4740,0
20240705,133600,5721243860,4740,4750,4750,4740,2075
20240705,133500,5711403975,4750,4750,4750,4750,186
20240705,133400,5710520475,4745,4745,4745,4745,0
20240705,133300,5710520475,4745,4745,4745,4745,100
20240705,133200,5710045975,4745,4745,4745,4745,217
20240705,133100,5709016310,4740,4740,4740,4740,770
20240705,133000,5705366510,4740,4750,4750,4740,4167
20240705,132900,5685607855,4750,4750,4750,4750,185
20240705,132800,5684729105,4750,4750,4750,4750,100
20240705,132700,5684254105,4750,4750,4750,4750,2
20240705,132600,5684244605,4750,4750,4750,4750,382
20240705,132500,5682430105,4750,4750,4750,4750,130
20240705,132400,5681812605,4750,4750,4750,4745,837
20240705,132300,5677840965,4750,4750,4750,4745,285
20240705,132200,5676487715,4750,4750,4750,4750,263
20240705,132100,5675238465,4745,4745,4745,4745,66
20240705,132000,5674925295,4745,4745,4750,4745,241
20240705,131900,5673780700,4745,4745,4745,4745,0
20240705,131800,5673780700,4745,4745,4745,4745,1802
20240705,131700,5665230210,4745,4745,4745,4745,2
20240705,131600,5665220720,4745,4750,4750,4745,94
20240705,131500,5664774560,4750,4750,4750,4750,57
20240705,131400,5664503810,4750,4745,4750,4745,166
20240705,131300,5663715390,4750,4750,4750,4750,5
20240705,131200,5663691640,4750,4750,4750,4750,600
20240705,131100,5660841640,4750,4750,4750,4750,175
20240705,131000,5660010390,4740,4740,4740,4740,167
20240705,130900,5659218810,4750,4740,4750,4740,205
20240705,130800,5658246560,4740,4740,4740,4740,504
20240705,130700,5655857600,4740,4740,4740,4740,0
20240705,130600,5655857600,4740,4750,4750,4740,687
20240705,130500,5652599900,4740,4750,4750,4740,2558
20240705,130400,5640462020,4750,4750,4750,4750,0
20240705,130300,5640462020,4750,4745,4755,4745,383
20240705,130200,5638643525,4755,4750,4755,4750,1897
20240705,130100,5629632715,4755,4760,4760,4755,322
20240705,130000,5628101035,4760,4760,4760,4760,205
20240705,125900,5627125235,4765,4765,4765,4765,100
20240705,125800,5626648735,4765,4755,4765,4750,196
20240705,125700,5625717320,4750,4750,4750,4750,0
20240705,125600,5625717320,4750,4750,4750,4750,0
20240705,125500,5625717320,4750,4750,4750,4750,46
20240705,125400,5625498820,4755,4765,4765,4755,726
20240705,125300,5622044690,4765,4765,4765,4765,209
20240705,125200,5621048805,4770,4770,4770,4770,5
20240705,125100,5621024955,4770,4765,4770,4765,1425
20240705,125000,5614230205,4765,4765,4765,4765,500
20240705,124900,5611847705,4760,4750,4760,4750,540
20240705,124800,5609277705,4750,4760,4760,4750,6
20240705,124700,5609249165,4755,4755,4755,4750,385
20240705,124600,5607418640,4755,4755,4755,4755,10
20240705,124500,5607371090,4755,4750,4755,4745,665
20240705,124400,5604211790,4750,4750,4755,4750,201
20240705,124300,5603256785,4750,4750,4755,4750,117
20240705,124200,5602700480,4750,4750,4750,4750,13
20240705,124100,5602638730,4750,4750,4750,4745,532
20240705,124000,5600111930,4750,4750,4750,4750,113
20240705,123900,5599575180,4740,4740,4750,4740,929
20240705,123800,5595167005,4740,4740,4745,4740,306
20240705,123700,5593716560,4745,4745,4745,4740,4862
20240705,123600,5570668280,4745,4740,4745,4740,73
20240705,123500,5570322255,4740,4740,4740,4740,526
20240705,123400,5567829015,4740,4740,4740,4740,0
20240705,123300,5567829015,4740,4740,4740,4735,1049
20240705,123200,5562860155,4735,4735,4740,4735,747
20240705,123100,5559323035,4740,4740,4745,4740,828
20240705,123000,5555398310,4745,4745,4745,4745,10
20240705,122900,5555350860,4745,4740,4745,4740,368
20240705,122800,5553606040,4740,4740,4745,4740,1056
20240705,122700,5548600595,4745,4755,4755,4745,598
20240705,122600,5545763055,4745,4745,4745,4745,1741
20240705,122500,5537502010,4745,4745,4755,4745,1021
20240705,122400,5532657255,4745,4755,4755,4745,4964
20240705,122300,5509080895,4755,4755,4755,4755,1102
20240705,122200,5503840885,4755,4755,4755,4755,2708
20240705,122100,5490964345,4755,4760,4760,4755,2580
20240705,122000,5478685425,4760,4760,4760,4760,10
20240705,121900,5478637825,4760,4765,4765,4760,167
20240705,121800,5477842895,4760,4760,4760,4760,1292
20240705,121700,5471692975,4760,4760,4760,4760,113
20240705,121600,5471155095,4765,4765,4765,4765,180
20240705,121500,5470297395,4755,4755,4755,4755,661
20240705,121400,5467154340,4755,4760,4760,4755,1179
20240705,121300,5461547885,4760,4770,4770,4760,1750
20240705,121200,5453214660,4760,4760,4760,4760,0
20240705,121100,5453214660,4760,4760,4760,4760,586
20240705,121000,5450425300,4760,4760,4760,4760,60
20240705,120900,5450139700,4760,4760,4760,4760,0
20240705,120800,5450139700,4760,4770,4770,4760,1034
20240705,120700,5445207860,4770,4770,4770,4760,2201
20240705,120600,5434729640,4760,4760,4760,4760,0
20240705,120500,5434729640,4760,4765,4765,4760,401
20240705,120400,5432819395,4765,4765,4765,4765,280
20240705,120300,5431485195,4765,4765,4765,4765,14
20240705,120200,5431418485,4765,4765,4765,4765,10
20240705,120100,5431370835,4765,4765,4765,4765,102
20240705,120000,5430884805,4765,4765,4765,4765,157
20240705,115900,5430136700,4765,4755,4765,4755,23
20240705,115800,5430027315,4755,4755,4755,4755,0
20240705,115700,5430027315,4755,4755,4755,4755,214
20240705,115600,5429009745,4750,4755,4755,4750,1657
20240705,115500,5421131910,4755,4755,4755,4755,1545
20240705,115400,5413785435,4755,4760,4760,4755,875
20240705,115300,5409622955,4765,4765,4765,4765,1417
20240705,115200,5402870950,4765,4755,4765,4755,601
20240705,115100,5400012985,4755,4755,4755,4755,70
20240705,115000,5399680135,4755,4755,4755,4755,300
20240705,114900,5398253635,4765,4765,4765,4765,1
20240705,114800,5398248870,4765,4755,4765,4750,994
20240705,114700,5393524720,4755,4755,4755,4755,2046
20240705,114600,5383795990,4760,4755,4760,4755,366
20240705,114500,5382055360,4755,4760,4760,4755,4394
20240705,114400,5361145775,4760,4760,4760,4760,335
20240705,114300,5359551175,4760,4765,4765,4760,934
20240705,114200,5355100765,4765,4770,4770,4765,484
20240705,114100,5352794460,4770,4770,4770,4770,101
20240705,114000,5352312690,4770,4770,4770,4770,105
20240705,113900,5351811840,4770,4770,4770,4770,102
20240705,113800,5351325300,4775,4770,4775,4770,908
20240705,113700,5346989855,4770,4770,4770,4770,150
20240705,113600,5346274355,4770,4775,4775,4770,94
20240705,113500,5345825970,4770,4770,4770,4770,1404
20240705,113400,5339128890,4770,4765,4770,4765,1730
20240705,113300,5330885420,4765,4765,4765,4765,2152
20240705,113200,5320631140,4765,4765,4775,4765,567
20240705,113100,5317929275,4760,4760,4760,4760,0
20240705,113000,5317929275,4760,4760,4760,4760,0
20240705,112900,5317929275,4760,4760,4760,4760,172
20240705,112800,5317110555,4760,4755,4760,4755,22
20240705,112700,5317005940,4755,4745,4760,4745,1757
20240705,112600,5308661970,4750,4750,4750,4750,1557
20240705,112500,5301266220,4750,4750,4760,4750,1592
20240705,112400,5293700940,4755,4755,4755,4750,1472
20240705,112300,5286704230,4760,4755,4760,4755,228
20240705,112200,5285620040,4755,4760,4760,4755,1705
20240705,112100,5277508490,4775,4775,4775,4775,28
20240705,112000,5277374790,4775,4760,4775,4760,700
20240705,111900,5274039790,4760,4760,4760,4760,1592
20240705,111800,5266461870,4780,4760,4780,4760,773
20240705,111700,5262781600,4785,4770,4785,4765,1611
20240705,111600,5255100920,4770,4775,4775,4770,497
20240705,111500,5252728080,4775,4780,4785,4775,266
20240705,111400,5251456575,4775,4775,4775,4775,465
20240705,111300,5249236200,4775,4770,4775,4765,143
20240705,111200,5248554200,4770,4760,4770,4760,31
20240705,111100,5248406340,4770,4770,4770,4770,100
20240705,111000,5247929340,4770,4760,4770,4755,31
20240705,110900,5247781765,4760,4760,4760,4760,0
20240705,110800,5247781765,4760,4770,4770,4760,441
20240705,110700,5245682535,4760,4760,4760,4760,1647
20240705,110600,5237842815,4760,4760,4760,4760,599
20240705,110500,5234991575,4765,4775,4775,4765,894
20240705,110400,5230731305,4775,4775,4775,4770,737
20240705,110300,5227214745,4775,4775,4775,4775,24
20240705,110200,5227100145,4775,4775,4775,4775,21
20240705,110100,5226999870,4785,4785,4785,4780,412
20240705,110000,5225028455,4785,4770,4785,4765,776
20240705,105900,5221324775,4765,4760,4765,4755,1768
20240705,105800,5212904190,4755,4755,4760,4755,843
20240705,105700,5208893220,4755,4760,4760,4755,498
20240705,105600,5206524065,4760,4760,4760,4760,1073
20240705,105500,5201416585,4760,4760,4765,4760,682
20240705,105400,5198169920,4760,4760,4760,4750,12
20240705,105300,5198112810,4750,4745,4750,4740,3422
20240705,105200,5181887510,4745,4745,4750,4745,1392
20240705,105100,5175279015,4745,4760,4760,4745,10179
20240705,105000,5126934325,4760,4760,4760,4760,101
20240705,104900,5126453565,4760,4760,4760,4760,392
20240705,104800,5124587645,4760,4750,4765,4750,1714
20240705,104700,5116427075,4765,4775,4775,4750,10114
20240705,104600,5068317260,4775,4775,4775,4775,2
20240705,104500,5068307710,4775,4770,4775,4765,558
20240705,104400,5065643610,4765,4770,4775,4765,426
20240705,104300,5063611520,4770,4765,4770,4765,905
20240705,104200,5059299190,4765,4765,4765,4760,718
20240705,104100,5055880830,4765,4785,4785,4765,1899
20240705,104000,5046828415,4790,4770,4790,4770,101
20240705,103900,5046346625,4770,4770,4800,4765,5277
20240705,103800,5021111750,4770,4770,4770,4770,57
20240705,103700,5020839860,4765,4770,4770,4765,1224
20240705,103600,5015004370,4770,4765,4770,4760,228
20240705,103500,5013918580,4755,4755,4755,4750,3581
20240705,103400,4996896580,4755,4765,4765,4755,9396
20240705,103300,4952190285,4775,4775,4780,4765,5645
20240705,103200,4925271125,4775,4780,4780,4775,1825
20240705,103100,4916547935,4780,4790,4795,4780,1682
20240705,103000,4908494830,4790,4790,4795,4790,650
20240705,102900,4905381320,4790,4790,4795,4775,4514
20240705,102800,4883776370,4790,4795,4800,4785,4515
20240705,102700,4862132495,4785,4785,4785,4780,880
20240705,102600,4857922870,4780,4775,4780,4770,2664
20240705,102500,4845195040,4780,4780,4780,4770,2461
20240705,102400,4833447770,4780,4790,4810,4765,15287
20240705,102300,4760381440,4790,4820,4820,4785,18932
20240705,102200,4669487795,4820,4825,4825,4820,3652
20240705,102100,4651884520,4820,4840,4840,4820,4036
20240705,102000,4632402030,4840,4840,4840,4830,81
20240705,101900,4632010400,4840,4840,4840,4830,1822
20240705,101800,4623201075,4840,4850,4850,4835,1696
20240705,101700,4614994185,4850,4840,4855,4840,102
20240705,101600,4614499395,4850,4850,4855,4850,982
20240705,101500,4609734805,4850,4850,4850,4850,366
20240705,101400,4607959705,4825,4835,4850,4825,2430
20240705,101300,4596227140,4850,4835,4850,4830,8489
20240705,101200,4555192130,4835,4850,4850,4835,1644
20240705,101100,4547236780,4840,4840,4840,4840,137
20240705,101000,4546573700,4835,4845,4850,4835,195
20240705,100900,4545629450,4845,4840,4845,4840,1380
20240705,100800,4538945250,4840,4830,4840,4830,903
20240705,100700,4534581580,4830,4830,4830,4830,1385
20240705,100600,4527892030,4830,4820,4835,4820,3141
20240705,100500,4512725240,4820,4845,4845,4820,8693
20240705,100400,4470764605,4855,4865,4865,4840,2414
20240705,100300,4459051220,4880,4870,4880,4845,13832
20240705,100200,4391887870,4880,4880,4885,4875,2390
20240705,100100,4380225265,4875,4870,4875,4870,1751
20240705,100000,4371693180,4870,4875,4880,4865,1618
20240705,095900,4363815200,4875,4875,4885,4875,3542
20240705,095800,4346532790,4875,4860,4880,4860,3686
20240705,095700,4328589435,4855,4855,4860,4850,2577
20240705,095600,4316077505,4860,4850,4865,4845,9239
20240705,095500,4271218390,4845,4835,4845,4825,1740
20240705,095400,4262805005,4835,4835,4845,4815,17137
20240705,095300,4180132760,4830,4860,4860,4825,18063
20240705,095200,4092781610,4860,4870,4875,4835,19530
20240705,095100,3998067180,4865,4860,4880,4860,3734
20240705,095000,3979911975,4860,4860,4880,4840,28082
20240705,094900,3843609750,4890,4925,4925,4860,42542
20240705,094800,3635955430,4905,4910,4930,4905,6812
20240705,094700,3602473070,4920,4905,4925,4890,2766
20240705,094600,3588883425,4890,4910,4925,4880,17255
20240705,094500,3504508105,4910,4920,4935,4895,6828
20240705,094400,3470977385,4900,4905,4925,4890,27267
20240705,094300,3337491120,4905,4930,4935,4900,23743
20240705,094200,3220867380,4900,4945,4945,4885,36180
20240705,094100,3043269980,4945,4970,4990,4920,14807
20240705,094000,2970141765,4980,4995,4995,4955,16290
20240705,093900,2889089285,5010,5020,5020,4990,11586
20240705,093800,2831201055,5020,5000,5020,4990,2643
20240705,093700,2817960185,5000,4995,5030,4990,8038
20240705,093600,2777764940,4990,5020,5030,4990,7313
20240705,093500,2741182055,5020,5050,5060,4995,15106
20240705,093400,2665542030,5050,5080,5100,5020,17200
20240705,093300,2578804140,5070,5090,5100,5070,4898
20240705,093200,2553895700,5100,5090,5100,5080,1371
20240705,093100,2546917660,5080,5100,5100,5080,2394
20240705,093000,2534739880,5100,5110,5110,5080,6780
20240705,092900,2500237310,5120,5110,5130,5100,6013
20240705,092800,2469489370,5110,5050,5120,5050,9559
20240705,092700,2420808240,5060,5050,5070,5040,2644
20240705,092600,2407439800,5040,5070,5080,5040,7786
20240705,092500,2368091900,5070,5080,5090,5060,9100
20240705,092400,2321970510,5070,5070,5090,5070,1336
20240705,092300,2315195440,5080,5080,5180,5070,9417
20240705,092200,2267127190,5080,5120,5140,5050,16217
20240705,092100,2184913280,5090,5130,5200,5080,25405
20240705,092000,2054352560,5110,5140,5170,5110,7511
20240705,091900,2015786590,5140,5100,5170,5070,14192
20240705,091800,1943049530,5070,5150,5160,5060,12032
20240705,091700,1881711200,5160,5100,5160,5060,20587
20240705,091600,1776573420,5100,5150,5150,5100,17371
20240705,091500,1687679600,5150,5160,5180,5140,11767
20240705,091400,1626952360,5160,5110,5170,5110,13466
20240705,091300,1557707030,5100,5200,5200,5100,21432
20240705,091200,1447628840,5200,5190,5280,5160,81499
20240705,091100,1022594580,5190,5200,5200,5160,39749
20240705,091000,816093940,5200,5200,5200,5200,0
20240705,090900,816093940,5200,5150,5200,5130,34669
20240705,090800,636788370,5150,5050,5150,5010,30452
20240705,090700,482181330,5050,5030,5130,5010,33978
20240705,090600,309912170,5010,4885,5050,4885,32221
20240705,090500,149848410,4885,4860,4890,4855,1579
20240705,090400,142143240,4890,4855,4900,4855,3900
20240705,090300,123144850,4910,4830,4910,4825,11839
20240705,090200,65714575,4830,4940,4940,4825,4532
20240705,090100,43525630,4945,4830,4945,4830,5812
20240705,090000,15206195,4830,4730,4830,4730,3172