stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191100,786084875,2245,2245,2245,2245,6398
20240701,191000,786084875,2245,2245,2245,2245,0
20240701,190900,786084875,2245,2245,2245,2245,0
20240701,190800,786084875,2245,2245,2245,2245,0
20240701,190700,786084875,2245,2245,2245,2245,0
20240701,190600,786084875,2245,2245,2245,2245,0
20240701,190500,786084875,2245,2245,2245,2245,0
20240701,190400,786084875,2245,2245,2245,2245,0
20240701,190300,786084875,2245,2245,2245,2245,0
20240701,190200,786084875,2245,2245,2245,2245,0
20240701,190100,786084875,2245,2245,2245,2245,0
20240701,190000,786084875,2245,2245,2245,2245,0
20240701,185900,786084875,2245,2245,2245,2245,0
20240701,185800,786084875,2245,2245,2245,2245,0
20240701,185700,786084875,2245,2245,2245,2245,0
20240701,185600,786084875,2245,2245,2245,2245,0
20240701,185500,786084875,2245,2245,2245,2245,0
20240701,185400,786084875,2245,2245,2245,2245,0
20240701,185300,786084875,2245,2245,2245,2245,0
20240701,185200,786084875,2245,2245,2245,2245,0
20240701,185100,786084875,2245,2245,2245,2245,0
20240701,185000,786084875,2245,2245,2245,2245,0
20240701,184900,786084875,2245,2245,2245,2245,0
20240701,184800,786084875,2245,2245,2245,2245,0
20240701,184700,786084875,2245,2245,2245,2245,0
20240701,184600,786084875,2245,2245,2245,2245,0
20240701,184500,786084875,2245,2245,2245,2245,0
20240701,184400,786084875,2245,2245,2245,2245,0
20240701,184300,786084875,2245,2245,2245,2245,0
20240701,184200,786084875,2245,2245,2245,2245,0
20240701,184100,786084875,2245,2245,2245,2245,6398
20240701,184000,786084875,2245,2245,2245,2245,0
20240701,183900,786084875,2245,2245,2245,2245,0
20240701,183800,786084875,2245,2245,2245,2245,0
20240701,183700,786084875,2245,2245,2245,2245,0
20240701,183600,786084875,2245,2245,2245,2245,0
20240701,183500,786084875,2245,2245,2245,2245,0
20240701,183400,786084875,2245,2245,2245,2245,0
20240701,183300,786084875,2245,2245,2245,2245,0
20240701,183200,786084875,2245,2245,2245,2245,0
20240701,183100,786084875,2245,2245,2245,2245,0
20240701,183000,786084875,2245,2245,2245,2245,0
20240701,182900,786084875,2245,2245,2245,2245,0
20240701,182800,786084875,2245,2245,2245,2245,0
20240701,182700,786084875,2245,2245,2245,2245,0
20240701,182600,786084875,2245,2245,2245,2245,0
20240701,182500,786084875,2245,2245,2245,2245,0
20240701,182400,786084875,2245,2245,2245,2245,0
20240701,182300,786084875,2245,2245,2245,2245,0
20240701,182200,786084875,2245,2245,2245,2245,0
20240701,182100,786084875,2245,2245,2245,2245,0
20240701,182000,786084875,2245,2245,2245,2245,0
20240701,181900,786084875,2245,2245,2245,2245,0
20240701,181800,786084875,2245,2245,2245,2245,0
20240701,181700,786084875,2245,2245,2245,2245,0
20240701,181600,786084875,2245,2245,2245,2245,0
20240701,181500,786084875,2245,2245,2245,2245,0
20240701,181400,786084875,2245,2245,2245,2245,0
20240701,181300,786084875,2245,2245,2245,2245,0
20240701,181200,786084875,2245,2245,2245,2245,0
20240701,181100,786084875,2245,2245,2245,2245,6398
20240701,181000,786084875,2245,2245,2245,2245,0
20240701,180900,786084875,2245,2245,2245,2245,0
20240701,180800,786084875,2245,2245,2245,2245,0
20240701,180700,786084875,2245,2245,2245,2245,0
20240701,180600,786084875,2245,2245,2245,2245,0
20240701,180500,786084875,2245,2245,2245,2245,0
20240701,180400,786084875,2245,2245,2245,2245,0
20240701,180300,786084875,2245,2245,2245,2245,0
20240701,180200,786084875,2245,2245,2245,2245,0
20240701,180100,786084875,2245,2245,2245,2245,0
20240701,180000,786084875,2245,2245,2245,2245,0
20240701,175900,786084875,2245,2245,2245,2245,0
20240701,175800,786084875,2245,2245,2245,2245,0
20240701,175700,786084875,2245,2245,2245,2245,0
20240701,175600,786084875,2245,2245,2245,2245,0
20240701,175500,786084875,2245,2245,2245,2245,0
20240701,175400,786084875,2245,2245,2245,2245,0
20240701,175300,786084875,2245,2245,2245,2245,0
20240701,175200,786084875,2245,2245,2245,2245,0
20240701,175100,786084875,2245,2245,2245,2245,0
20240701,175000,786084875,2245,2245,2245,2245,0
20240701,174900,786084875,2245,2245,2245,2245,0
20240701,174800,786084875,2245,2245,2245,2245,0
20240701,174700,786084875,2245,2245,2245,2245,0
20240701,174600,786084875,2245,2245,2245,2245,0
20240701,174500,786084875,2245,2245,2245,2245,0
20240701,174400,786084875,2245,2245,2245,2245,0
20240701,174300,786084875,2245,2245,2245,2245,0
20240701,174200,786084875,2245,2245,2245,2245,0
20240701,174100,786084875,2245,2245,2245,2245,6398
20240701,174000,786084875,2245,2245,2245,2245,0
20240701,173900,786084875,2245,2245,2245,2245,0
20240701,173800,786084875,2245,2245,2245,2245,0
20240701,173700,786084875,2245,2245,2245,2245,0
20240701,173600,786084875,2245,2245,2245,2245,0
20240701,173500,786084875,2245,2245,2245,2245,0
20240701,173400,786084875,2245,2245,2245,2245,0
20240701,173300,786084875,2245,2245,2245,2245,0
20240701,173200,786084875,2245,2245,2245,2245,0
20240701,173100,786084875,2245,2245,2245,2245,0
20240701,173000,786084875,2245,2245,2245,2245,0
20240701,172900,786084875,2245,2245,2245,2245,0
20240701,172800,786084875,2245,2245,2245,2245,0
20240701,172700,786084875,2245,2245,2245,2245,0
20240701,172600,786084875,2245,2245,2245,2245,0
20240701,172500,786084875,2245,2245,2245,2245,0
20240701,172400,786084875,2245,2245,2245,2245,0
20240701,172300,786084875,2245,2245,2245,2245,0
20240701,172200,786084875,2245,2245,2245,2245,0
20240701,172100,786084875,2245,2245,2245,2245,0
20240701,172000,786084875,2245,2245,2245,2245,0
20240701,171900,786084875,2245,2245,2245,2245,0
20240701,171800,786084875,2245,2245,2245,2245,0
20240701,171700,786084875,2245,2245,2245,2245,0
20240701,171600,786084875,2245,2245,2245,2245,0
20240701,171500,786084875,2245,2245,2245,2245,0
20240701,171400,786084875,2245,2245,2245,2245,0
20240701,171300,786084875,2245,2245,2245,2245,0
20240701,171200,786084875,2245,2245,2245,2245,0
20240701,171100,786084875,2245,2245,2245,2245,6398
20240701,171000,786084875,2245,2245,2245,2245,0
20240701,170900,786084875,2245,2245,2245,2245,0
20240701,170800,786084875,2245,2245,2245,2245,0
20240701,170700,786084875,2245,2245,2245,2245,0
20240701,170600,786084875,2245,2245,2245,2245,0
20240701,170500,786084875,2245,2245,2245,2245,0
20240701,170400,786084875,2245,2245,2245,2245,0
20240701,170300,786084875,2245,2245,2245,2245,0
20240701,170200,786084875,2245,2245,2245,2245,0
20240701,170100,786084875,2245,2245,2245,2245,0
20240701,170000,786084875,2245,2245,2245,2245,0
20240701,165900,786084875,2245,2245,2245,2245,0
20240701,165800,786084875,2245,2245,2245,2245,0
20240701,165700,786084875,2245,2245,2245,2245,0
20240701,165600,786084875,2245,2245,2245,2245,0
20240701,165500,786084875,2245,2245,2245,2245,0
20240701,165400,786084875,2245,2245,2245,2245,0
20240701,165300,786084875,2245,2245,2245,2245,0
20240701,165200,786084875,2245,2245,2245,2245,0
20240701,165100,786084875,2245,2245,2245,2245,0
20240701,165000,786084875,2245,2245,2245,2245,0
20240701,164900,786084875,2245,2245,2245,2245,0
20240701,164800,786084875,2245,2245,2245,2245,0
20240701,164700,786084875,2245,2245,2245,2245,0
20240701,164600,786084875,2245,2245,2245,2245,0
20240701,164500,786084875,2245,2245,2245,2245,0
20240701,164400,786084875,2245,2245,2245,2245,0
20240701,164300,786084875,2245,2245,2245,2245,0
20240701,164200,786084875,2245,2245,2245,2245,0
20240701,164100,786084875,2245,2245,2245,2245,6398
20240701,164000,786084875,2245,2245,2245,2245,0
20240701,163900,786084875,2245,2245,2245,2245,0
20240701,163800,786084875,2245,2245,2245,2245,0
20240701,163700,786084875,2245,2245,2245,2245,0
20240701,163600,786084875,2245,2245,2245,2245,0
20240701,163500,786084875,2245,2245,2245,2245,0
20240701,163400,786084875,2245,2245,2245,2245,0
20240701,163300,786084875,2245,2245,2245,2245,0
20240701,163200,786084875,2245,2245,2245,2245,0
20240701,163100,786084875,2245,2245,2245,2245,0
20240701,163000,786084875,2245,2245,2245,2245,0
20240701,162900,786084875,2245,2245,2245,2245,0
20240701,162800,786084875,2245,2245,2245,2245,0
20240701,162700,786084875,2245,2245,2245,2245,0
20240701,162600,786084875,2245,2245,2245,2245,0
20240701,162500,786084875,2245,2245,2245,2245,0
20240701,162400,786084875,2245,2245,2245,2245,0
20240701,162300,786084875,2245,2245,2245,2245,0
20240701,162200,786084875,2245,2245,2245,2245,0
20240701,162100,786084875,2245,2245,2245,2245,0
20240701,162000,786084875,2245,2245,2245,2245,0
20240701,161900,786084875,2245,2245,2245,2245,0
20240701,161800,786084875,2245,2245,2245,2245,0
20240701,161700,786084875,2245,2245,2245,2245,0
20240701,161600,786084875,2245,2245,2245,2245,0
20240701,161500,786084875,2245,2245,2245,2245,0
20240701,161400,786084875,2245,2245,2245,2245,0
20240701,161300,786084875,2245,2245,2245,2245,0
20240701,161200,786084875,2245,2245,2245,2245,0
20240701,161100,786084875,2245,2245,2245,2245,6398
20240701,161000,786084875,2245,2245,2245,2245,0
20240701,160900,786084875,2245,2245,2245,2245,0
20240701,160800,786084875,2245,2245,2245,2245,0
20240701,160700,786084875,2245,2245,2245,2245,0
20240701,160600,786084875,2245,2245,2245,2245,0
20240701,160500,786084875,2245,2245,2245,2245,0
20240701,160400,786084875,2245,2245,2245,2245,0
20240701,160300,786084875,2245,2245,2245,2245,0
20240701,160200,786084875,2245,2245,2245,2245,0
20240701,160100,786084875,2245,2245,2245,2245,0
20240701,160000,786084875,2245,2245,2245,2245,0
20240701,155900,786084875,2245,2245,2245,2245,0
20240701,155800,786084875,2245,2245,2245,2245,0
20240701,155700,786084875,2245,2245,2245,2245,0
20240701,155600,786084875,2245,2245,2245,2245,0
20240701,155500,786084875,2245,2245,2245,2245,0
20240701,155400,786084875,2245,2245,2245,2245,0
20240701,155300,786084875,2245,2245,2245,2245,0
20240701,155200,786084875,2245,2245,2245,2245,0
20240701,155100,786084875,2245,2245,2245,2245,0
20240701,155000,786084875,2245,2245,2245,2245,0
20240701,154900,786084875,2245,2245,2245,2245,0
20240701,154800,786084875,2245,2245,2245,2245,0
20240701,154700,786084875,2245,2245,2245,2245,0
20240701,154600,786084875,2245,2245,2245,2245,0
20240701,154500,786084875,2245,2245,2245,2245,0
20240701,154400,786084875,2245,2245,2245,2245,0
20240701,154300,786084875,2245,2245,2245,2245,0
20240701,154200,786084875,2245,2245,2245,2245,0
20240701,154100,786084875,2245,2245,2245,2245,6398
20240701,154000,786084875,2245,2245,2245,2245,0
20240701,153900,786084875,2245,2245,2245,2245,0
20240701,153800,786084875,2245,2245,2245,2245,0
20240701,153700,786084875,2245,2245,2245,2245,0
20240701,153600,786084875,2245,2245,2245,2245,0
20240701,153500,786084875,2245,2245,2245,2245,0
20240701,153400,786084875,2245,2245,2245,2245,0
20240701,153300,786084875,2245,2245,2245,2245,0
20240701,153200,786084875,2245,2245,2245,2245,0
20240701,153100,786084875,2245,2245,2245,2245,0
20240701,153000,786084875,2245,2245,2245,2245,6398
20240701,152900,771721365,2245,2245,2245,2245,0
20240701,152800,771721365,2245,2245,2245,2245,0
20240701,152700,771721365,2245,2245,2245,2245,0
20240701,152600,771721365,2245,2245,2245,2245,0
20240701,152500,771721365,2245,2245,2245,2245,0
20240701,152400,771721365,2245,2245,2245,2245,0
20240701,152300,771721365,2245,2245,2245,2245,0
20240701,152200,771721365,2245,2245,2245,2245,0
20240701,152100,771721365,2245,2245,2245,2245,0
20240701,152000,771721365,2245,2245,2245,2245,0
20240701,151900,771721365,2245,2245,2245,2245,928
20240701,151800,769638005,2240,2245,2245,2240,63
20240701,151700,769496875,2240,2240,2240,2240,2003
20240701,151600,765010155,2240,2245,2245,2240,200
20240701,151500,764561655,2245,2245,2245,2245,0
20240701,151400,764561655,2245,2245,2245,2245,3842
20240701,151300,755936365,2245,2245,2245,2245,360
20240701,151200,755128165,2250,2250,2250,2250,11
20240701,151100,755103415,2245,2245,2245,2245,105
20240701,151000,754867690,2250,2250,2250,2250,0
20240701,150900,754867690,2250,2250,2250,2250,0
20240701,150800,754867690,2250,2250,2250,2250,546
20240701,150700,753639190,2255,2255,2255,2255,0
20240701,150600,753639190,2255,2250,2255,2250,7448
20240701,150500,736880850,2250,2250,2255,2250,12720
20240701,150400,708260800,2250,2250,2250,2250,150
20240701,150300,707923300,2245,2245,2245,2245,220
20240701,150200,707429400,2245,2245,2245,2245,0
20240701,150100,707429400,2245,2245,2245,2245,0
20240701,150000,707429400,2245,2245,2245,2245,930
20240701,145900,705341550,2245,2245,2245,2245,0
20240701,145800,705341550,2245,2245,2245,2245,0
20240701,145700,705341550,2245,2245,2245,2245,0
20240701,145600,705341550,2245,2250,2250,2245,457
20240701,145500,704315570,2240,2240,2240,2240,8534
20240701,145400,685199410,2245,2245,2245,2245,8349
20240701,145300,666455905,2250,2250,2250,2250,5
20240701,145200,666444655,2250,2250,2250,2250,0
20240701,145100,666444655,2250,2250,2250,2250,0
20240701,145000,666444655,2250,2250,2250,2250,1120
20240701,144900,663924655,2250,2250,2250,2250,100
20240701,144800,663699655,2245,2245,2245,2245,0
20240701,144700,663699655,2245,2245,2245,2245,95
20240701,144600,663486380,2250,2245,2250,2245,21
20240701,144500,663439230,2250,2250,2250,2250,23
20240701,144400,663387480,2250,2250,2250,2250,0
20240701,144300,663387480,2250,2250,2250,2250,20
20240701,144200,663342480,2250,2250,2250,2250,0
20240701,144100,663342480,2250,2250,2250,2250,0
20240701,144000,663342480,2250,2250,2250,2250,0
20240701,143900,663342480,2250,2250,2250,2250,0
20240701,143800,663342480,2250,2240,2250,2240,2970
20240701,143700,656689660,2250,2250,2250,2250,0
20240701,143600,656689660,2250,2250,2250,2250,0
20240701,143500,656689660,2250,2250,2250,2250,0
20240701,143400,656689660,2250,2250,2250,2250,0
20240701,143300,656689660,2250,2245,2250,2240,10001
20240701,143200,634287345,2245,2245,2245,2245,0
20240701,143100,634287345,2245,2245,2245,2245,174
20240701,143000,633896715,2250,2250,2250,2250,0
20240701,142900,633896715,2250,2250,2250,2250,0
20240701,142800,633896715,2250,2250,2250,2250,3
20240701,142700,633889965,2245,2250,2250,2245,9923
20240701,142600,611575715,2250,2250,2250,2250,10
20240701,142500,611553215,2255,2255,2255,2255,0
20240701,142400,611553215,2255,2255,2255,2255,0
20240701,142300,611553215,2255,2255,2255,2255,0
20240701,142200,611553215,2255,2255,2255,2255,0
20240701,142100,611553215,2255,2255,2255,2255,0
20240701,142000,611553215,2255,2255,2255,2255,0
20240701,141900,611553215,2255,2255,2255,2255,0
20240701,141800,611553215,2255,2255,2255,2255,20
20240701,141700,611508115,2245,2245,2245,2245,400
20240701,141600,610610115,2255,2255,2255,2255,143
20240701,141500,610287650,2255,2255,2255,2255,0
20240701,141400,610287650,2255,2255,2255,2255,4
20240701,141300,610278630,2255,2255,2255,2255,0
20240701,141200,610278630,2255,2255,2255,2255,1
20240701,141100,610276375,2250,2250,2250,2250,0
20240701,141000,610276375,2250,2250,2250,2250,1768
20240701,140900,606298375,2255,2245,2255,2245,3105
20240701,140800,599311235,2245,2245,2245,2245,3747
20240701,140700,590899220,2245,2245,2245,2245,383
20240701,140600,590039385,2250,2250,2250,2250,2
20240701,140500,590034885,2250,2250,2250,2250,0
20240701,140400,590034885,2250,2250,2250,2250,11
20240701,140300,590010135,2245,2245,2245,2245,0
20240701,140200,590010135,2245,2245,2245,2245,220
20240701,140100,589516235,2245,2245,2245,2245,0
20240701,140000,589516235,2245,2245,2245,2245,0
20240701,135900,589516235,2245,2245,2245,2245,0
20240701,135800,589516235,2245,2245,2245,2245,720
20240701,135700,587899835,2245,2245,2245,2245,0
20240701,135600,587899835,2245,2245,2245,2245,0
20240701,135500,587899835,2245,2245,2250,2245,3
20240701,135400,587893095,2245,2245,2245,2245,4
20240701,135300,587884115,2245,2245,2245,2245,3
20240701,135200,587877380,2245,2245,2245,2245,0
20240701,135100,587877380,2245,2245,2245,2245,7870
20240701,135000,570209230,2240,2240,2240,2240,6326
20240701,134900,556038990,2240,2240,2240,2240,792
20240701,134800,554264910,2240,2240,2240,2240,0
20240701,134700,554264910,2240,2240,2240,2240,0
20240701,134600,554264910,2240,2240,2240,2240,0
20240701,134500,554264910,2240,2240,2240,2240,0
20240701,134400,554264910,2240,2240,2240,2240,1000
20240701,134300,552024910,2240,2240,2240,2240,214
20240701,134200,551545550,2240,2240,2240,2240,34
20240701,134100,551469390,2240,2240,2240,2240,0
20240701,134000,551469390,2240,2240,2240,2240,257
20240701,133900,550893710,2240,2240,2240,2240,21
20240701,133800,550846670,2240,2240,2240,2240,0
20240701,133700,550846670,2240,2240,2240,2240,500
20240701,133600,549726670,2240,2240,2240,2240,21
20240701,133500,549679630,2245,2245,2245,2245,1
20240701,133400,549677385,2240,2240,2240,2240,3000
20240701,133300,542957385,2240,2240,2240,2240,0
20240701,133200,542957385,2240,2240,2240,2240,0
20240701,133100,542957385,2240,2245,2245,2240,2001
20240701,133000,538475140,2240,2240,2240,2240,1
20240701,132900,538472900,2240,2240,2240,2240,380
20240701,132800,537621700,2240,2240,2240,2240,56
20240701,132700,537496260,2245,2245,2245,2245,0
20240701,132600,537496260,2245,2245,2245,2245,0
20240701,132500,537496260,2245,2245,2245,2245,0
20240701,132400,537496260,2245,2245,2245,2245,0
20240701,132300,537496260,2245,2245,2245,2245,0
20240701,132200,537496260,2245,2245,2245,2245,0
20240701,132100,537496260,2245,2245,2245,2245,0
20240701,132000,537496260,2245,2245,2245,2245,0
20240701,131900,537496260,2245,2245,2245,2245,411
20240701,131800,536573565,2245,2245,2245,2245,0
20240701,131700,536573565,2245,2245,2245,2245,500
20240701,131600,535451065,2240,2240,2240,2240,0
20240701,131500,535451065,2240,2240,2240,2240,0
20240701,131400,535451065,2240,2240,2240,2240,0
20240701,131300,535451065,2240,2240,2240,2240,16
20240701,131200,535415225,2245,2245,2245,2245,30
20240701,131100,535347875,2245,2245,2245,2245,0
20240701,131000,535347875,2245,2245,2245,2245,0
20240701,130900,535347875,2245,2245,2245,2245,0
20240701,130800,535347875,2245,2245,2245,2245,0
20240701,130700,535347875,2245,2245,2245,2245,0
20240701,130600,535347875,2245,2245,2245,2245,0
20240701,130500,535347875,2245,2245,2245,2245,751
20240701,130400,533661880,2240,2240,2240,2240,3799
20240701,130300,525152120,2240,2240,2240,2240,0
20240701,130200,525152120,2240,2240,2240,2240,0
20240701,130100,525152120,2240,2240,2240,2240,0
20240701,130000,525152120,2240,2240,2240,2240,0
20240701,125900,525152120,2240,2240,2240,2240,400
20240701,125800,524256120,2240,2240,2240,2240,0
20240701,125700,524256120,2240,2240,2240,2240,1953
20240701,125600,519881400,2245,2240,2245,2240,7600
20240701,125500,502856900,2245,2245,2245,2245,18
20240701,125400,502816490,2240,2240,2240,2240,154
20240701,125300,502471530,2245,2245,2245,2245,0
20240701,125200,502471530,2245,2245,2245,2245,0
20240701,125100,502471530,2245,2245,2245,2245,5
20240701,125000,502460305,2245,2245,2245,2245,2000
20240701,124900,497970305,2245,2245,2245,2245,0
20240701,124800,497970305,2245,2245,2245,2245,0
20240701,124700,497970305,2245,2245,2245,2245,1
20240701,124600,497968060,2245,2240,2245,2240,2410
20240701,124500,492569650,2235,2235,2235,2235,50
20240701,124400,492457900,2235,2235,2235,2235,2955
20240701,124300,485853475,2235,2235,2235,2235,0
20240701,124200,485853475,2235,2240,2240,2235,3712
20240701,124100,477557150,2235,2235,2235,2235,3691
20240701,124000,469307765,2235,2235,2235,2235,0
20240701,123900,469307765,2235,2235,2235,2235,2
20240701,123800,469303295,2235,2235,2235,2235,0
20240701,123700,469303295,2235,2240,2240,2235,223
20240701,123600,468804840,2240,2240,2240,2240,100
20240701,123500,468580840,2240,2240,2240,2240,10
20240701,123400,468558440,2240,2240,2240,2240,0
20240701,123300,468558440,2240,2240,2240,2240,1
20240701,123200,468556200,2240,2240,2240,2240,350
20240701,123100,467772200,2240,2240,2240,2240,0
20240701,123000,467772200,2240,2240,2240,2240,0
20240701,122900,467772200,2240,2240,2240,2240,1
20240701,122800,467769960,2240,2240,2240,2240,0
20240701,122700,467769960,2240,2240,2240,2240,208
20240701,122600,467304040,2240,2240,2240,2240,0
20240701,122500,467304040,2240,2240,2240,2240,0
20240701,122400,467304040,2240,2240,2240,2240,0
20240701,122300,467304040,2240,2240,2240,2240,1
20240701,122200,467301800,2240,2240,2240,2240,0
20240701,122100,467301800,2240,2240,2240,2240,2
20240701,122000,467297320,2235,2235,2235,2235,0
20240701,121900,467297320,2235,2235,2235,2235,300
20240701,121800,466626820,2235,2235,2235,2235,100
20240701,121700,466403320,2235,2235,2235,2235,0
20240701,121600,466403320,2235,2235,2235,2235,205
20240701,121500,465945145,2235,2235,2235,2235,0
20240701,121400,465945145,2235,2235,2235,2235,12
20240701,121300,465918325,2240,2240,2240,2240,0
20240701,121200,465918325,2240,2240,2240,2240,0
20240701,121100,465918325,2240,2240,2240,2240,30
20240701,121000,465851125,2235,2235,2235,2235,0
20240701,120900,465851125,2235,2235,2235,2235,0
20240701,120800,465851125,2235,2240,2240,2235,72
20240701,120700,465690165,2230,2230,2230,2230,1700
20240701,120600,461899165,2230,2230,2230,2230,0
20240701,120500,461899165,2230,2230,2230,2230,1049
20240701,120400,459559895,2235,2235,2235,2230,15
20240701,120300,459526430,2235,2235,2235,2235,0
20240701,120200,459526430,2235,2235,2235,2235,203
20240701,120100,459072725,2235,2235,2235,2235,2
20240701,120000,459068255,2235,2235,2235,2235,15
20240701,115900,459034730,2235,2235,2235,2235,1000
20240701,115800,456799730,2235,2235,2235,2235,0
20240701,115700,456799730,2235,2235,2235,2235,103
20240701,115600,456569525,2240,2240,2240,2225,20015
20240701,115500,411976425,2250,2235,2250,2235,5854
20240701,115400,398891120,2240,2240,2240,2240,8
20240701,115300,398873200,2235,2240,2240,2235,5439
20240701,115200,386690915,2250,2250,2250,2250,1
20240701,115100,386688665,2240,2240,2240,2240,4402
20240701,115000,376828185,2245,2245,2245,2245,175
20240701,114900,376435310,2250,2250,2250,2250,0
20240701,114800,376435310,2250,2250,2250,2250,0
20240701,114700,376435310,2250,2250,2250,2250,0
20240701,114600,376435310,2250,2250,2250,2250,0
20240701,114500,376435310,2250,2250,2250,2250,6
20240701,114400,376421810,2250,2250,2250,2250,0
20240701,114300,376421810,2250,2250,2250,2250,360
20240701,114200,375611810,2250,2245,2250,2245,112
20240701,114100,375359815,2245,2245,2245,2245,0
20240701,114000,375359815,2245,2245,2245,2245,0
20240701,113900,375359815,2245,2245,2245,2245,8800
20240701,113800,355603815,2245,2245,2245,2245,0
20240701,113700,355603815,2245,2245,2245,2245,0
20240701,113600,355603815,2245,2245,2245,2245,418
20240701,113500,354665405,2250,2250,2250,2250,0
20240701,113400,354665405,2250,2250,2250,2250,13
20240701,113300,354636155,2245,2245,2245,2245,0
20240701,113200,354636155,2245,2245,2245,2245,110
20240701,113100,354389205,2245,2245,2245,2245,0
20240701,113000,354389205,2245,2245,2245,2245,18
20240701,112900,354348795,2245,2250,2250,2245,1787
20240701,112800,350328220,2250,2250,2250,2250,0
20240701,112700,350328220,2250,2250,2250,2250,42
20240701,112600,350233720,2245,2250,2250,2245,409
20240701,112500,349315505,2245,2245,2245,2245,0
20240701,112400,349315505,2245,2245,2245,2245,2000
20240701,112300,344825505,2245,2245,2245,2245,0
20240701,112200,344825505,2245,2245,2245,2245,1006
20240701,112100,342567035,2250,2250,2250,2250,883
20240701,112000,340580285,2245,2245,2245,2245,5
20240701,111900,340569060,2245,2245,2245,2245,0
20240701,111800,340569060,2245,2245,2245,2245,0
20240701,111700,340569060,2245,2245,2245,2240,638
20240701,111600,339138040,2250,2245,2250,2240,3797
20240701,111500,330632735,2245,2245,2245,2245,260
20240701,111400,330049035,2250,2245,2250,2245,145
20240701,111300,329723505,2245,2245,2245,2245,788
20240701,111200,327954445,2245,2245,2245,2245,8
20240701,111100,327936485,2245,2240,2245,2240,1442
20240701,111000,324706395,2245,2245,2245,2245,154
20240701,110900,324360665,2245,2245,2245,2245,210
20240701,110800,323889215,2245,2245,2245,2245,1092
20240701,110700,321437675,2245,2245,2245,2245,3174
20240701,110600,314312045,2245,2250,2250,2245,1339
20240701,110500,311304795,2255,2255,2255,2255,0
20240701,110400,311304795,2255,2255,2255,2255,0
20240701,110300,311304795,2255,2255,2255,2255,0
20240701,110200,311304795,2255,2255,2255,2255,0
20240701,110100,311304795,2255,2255,2255,2255,2264
20240701,110000,306199475,2255,2255,2255,2255,3
20240701,105900,306192710,2255,2255,2255,2255,0
20240701,105800,306192710,2255,2255,2255,2255,0
20240701,105700,306192710,2255,2255,2255,2255,0
20240701,105600,306192710,2255,2255,2255,2255,15
20240701,105500,306158885,2255,2255,2255,2255,0
20240701,105400,306158885,2255,2255,2255,2255,350
20240701,105300,305369635,2250,2250,2250,2250,0
20240701,105200,305369635,2250,2250,2250,2250,45
20240701,105100,305268385,2250,2250,2250,2250,185
20240701,105000,304852135,2250,2255,2255,2250,3095
20240701,104900,297885840,2255,2255,2255,2255,1
20240701,104800,297883585,2250,2250,2250,2250,61
20240701,104700,297746335,2255,2255,2255,2255,0
20240701,104600,297746335,2255,2255,2255,2255,363
20240701,104500,296927770,2255,2255,2255,2255,683
20240701,104400,295387605,2255,2255,2255,2255,0
20240701,104300,295387605,2255,2255,2255,2255,0
20240701,104200,295387605,2255,2255,2255,2255,700
20240701,104100,293809105,2255,2255,2255,2255,839
20240701,104000,291917160,2260,2260,2260,2260,30
20240701,103900,291849360,2260,2260,2260,2260,20
20240701,103800,291804160,2260,2260,2260,2260,5
20240701,103700,291792860,2260,2260,2260,2260,0
20240701,103600,291792860,2260,2260,2260,2260,105
20240701,103500,291555560,2255,2255,2255,2255,0
20240701,103400,291555560,2255,2255,2255,2255,3
20240701,103300,291548795,2260,2260,2260,2260,0
20240701,103200,291548795,2260,2260,2260,2260,0
20240701,103100,291548795,2260,2260,2260,2260,1
20240701,103000,291546535,2250,2250,2250,2250,0
20240701,102900,291546535,2250,2250,2250,2250,0
20240701,102800,291546535,2250,2250,2250,2250,4435
20240701,102700,281567785,2250,2250,2250,2250,0
20240701,102600,281567785,2250,2255,2255,2250,32280
20240701,102500,208924270,2260,2260,2260,2260,90
20240701,102400,208720870,2260,2260,2260,2260,2323
20240701,102300,203470890,2265,2265,2265,2265,0
20240701,102200,203470890,2265,2260,2265,2260,3013
20240701,102100,196661505,2265,2260,2265,2260,2929
20240701,102000,190041960,2260,2260,2260,2260,0
20240701,101900,190041960,2260,2260,2260,2260,0
20240701,101800,190041960,2260,2260,2260,2260,2
20240701,101700,190037440,2260,2260,2260,2260,3
20240701,101600,190030660,2260,2260,2260,2260,7
20240701,101500,190014840,2260,2260,2260,2260,2000
20240701,101400,185494840,2260,2260,2260,2260,10
20240701,101300,185472240,2260,2260,2260,2260,1
20240701,101200,185469980,2260,2255,2260,2255,421
20240701,101100,184520620,2255,2255,2255,2255,1736
20240701,101000,180605940,2260,2260,2260,2260,2
20240701,100900,180601420,2260,2260,2260,2260,30
20240701,100800,180533620,2260,2260,2260,2260,1
20240701,100700,180531360,2255,2255,2255,2255,0
20240701,100600,180531360,2255,2255,2255,2255,1000
20240701,100500,178276360,2255,2255,2255,2255,0
20240701,100400,178276360,2255,2260,2260,2255,1050
20240701,100300,175908360,2260,2260,2260,2260,5125
20240701,100200,164325860,2260,2260,2260,2260,3
20240701,100100,164319080,2260,2260,2260,2260,1
20240701,100000,164316820,2265,2265,2265,2265,0
20240701,095900,164316820,2265,2265,2265,2265,200
20240701,095800,163863820,2265,2260,2265,2260,11
20240701,095700,163838915,2265,2265,2265,2265,130
20240701,095600,163544465,2260,2260,2260,2260,0
20240701,095500,163544465,2260,2260,2260,2260,0
20240701,095400,163544465,2260,2260,2260,2260,973
20240701,095300,161345485,2255,2265,2265,2255,934
20240701,095200,159238315,2265,2260,2265,2260,1203
20240701,095100,156519060,2255,2255,2255,2255,0
20240701,095000,156519060,2255,2255,2255,2255,0
20240701,094900,156519060,2255,2260,2260,2255,105
20240701,094800,156282260,2260,2260,2260,2260,846
20240701,094700,154370300,2255,2255,2255,2250,6188
20240701,094600,140417325,2260,2260,2260,2260,223
20240701,094500,139913345,2260,2255,2260,2255,2895
20240701,094400,133384970,2255,2255,2255,2255,0
20240701,094300,133384970,2255,2255,2255,2255,936
20240701,094200,131274290,2255,2255,2255,2255,3
20240701,094100,131267525,2255,2255,2255,2255,0
20240701,094000,131267525,2255,2255,2255,2255,333
20240701,093900,130516610,2255,2255,2255,2255,0
20240701,093800,130516610,2255,2255,2255,2255,1
20240701,093700,130514355,2255,2255,2255,2255,11
20240701,093600,130489550,2250,2250,2250,2250,0
20240701,093500,130489550,2250,2250,2250,2250,530
20240701,093400,129297050,2250,2250,2250,2250,10
20240701,093300,129274550,2260,2250,2260,2250,12
20240701,093200,129247535,2250,2250,2250,2250,0
20240701,093100,129247535,2250,2250,2250,2250,0
20240701,093000,129247535,2250,2250,2250,2250,0
20240701,092900,129247535,2250,2250,2250,2250,203
20240701,092800,128790785,2245,2250,2250,2245,822
20240701,092700,126945145,2245,2250,2250,2245,612
20240701,092600,125570645,2250,2250,2250,2245,320
20240701,092500,124851145,2245,2245,2245,2245,1185
20240701,092400,122190820,2250,2255,2255,2250,1280
20240701,092300,119310620,2255,2250,2255,2250,263
20240701,092200,118717565,2250,2255,2255,2250,942
20240701,092100,116595365,2260,2255,2260,2250,110
20240701,092000,116346960,2250,2250,2250,2250,0
20240701,091900,116346960,2250,2260,2260,2250,53
20240701,091800,116227190,2260,2255,2260,2250,202
20240701,091700,115772675,2250,2250,2250,2250,1000
20240701,091600,113522675,2245,2250,2250,2245,489
20240701,091500,112422490,2250,2255,2255,2250,712
20240701,091400,110820435,2255,2260,2260,2255,4072
20240701,091300,101637570,2260,2250,2260,2245,3032
20240701,091200,94816750,2250,2250,2255,2250,548
20240701,091100,93583250,2250,2255,2255,2250,1937
20240701,091000,89215565,2255,2255,2255,2255,8688
20240701,090900,69624125,2255,2260,2260,2255,100
20240701,090800,69398160,2260,2260,2260,2260,5017
20240701,090700,58059740,2260,2260,2260,2260,666
20240701,090600,56554580,2260,2260,2260,2260,0
20240701,090500,56554580,2260,2260,2260,2260,270
20240701,090400,55944380,2265,2265,2265,2265,0
20240701,090300,55944380,2265,2265,2265,2265,5762
20240701,090200,42893450,2265,2265,2265,2265,10
20240701,090100,42870800,2270,2270,2275,2270,5855
20240701,090000,29579475,2260,2260,2260,2255,13090