stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,191000,605773430,2210,2210,2210,2210,4204
20240715,190900,605773430,2210,2210,2210,2210,0
20240715,190800,605773430,2210,2210,2210,2210,0
20240715,190700,605773430,2210,2210,2210,2210,0
20240715,190600,605773430,2210,2210,2210,2210,0
20240715,190500,605773430,2210,2210,2210,2210,0
20240715,190400,605773430,2210,2210,2210,2210,0
20240715,190300,605773430,2210,2210,2210,2210,0
20240715,190200,605773430,2210,2210,2210,2210,0
20240715,190100,605773430,2210,2210,2210,2210,0
20240715,190000,605773430,2210,2210,2210,2210,0
20240715,185900,605773430,2210,2210,2210,2210,0
20240715,185800,605773430,2210,2210,2210,2210,0
20240715,185700,605773430,2210,2210,2210,2210,0
20240715,185600,605773430,2210,2210,2210,2210,0
20240715,185500,605773430,2210,2210,2210,2210,0
20240715,185400,605773430,2210,2210,2210,2210,0
20240715,185300,605773430,2210,2210,2210,2210,0
20240715,185200,605773430,2210,2210,2210,2210,0
20240715,185100,605773430,2210,2210,2210,2210,0
20240715,185000,605773430,2210,2210,2210,2210,0
20240715,184900,605773430,2210,2210,2210,2210,0
20240715,184800,605773430,2210,2210,2210,2210,0
20240715,184700,605773430,2210,2210,2210,2210,0
20240715,184600,605773430,2210,2210,2210,2210,0
20240715,184500,605773430,2210,2210,2210,2210,0
20240715,184400,605773430,2210,2210,2210,2210,0
20240715,184300,605773430,2210,2210,2210,2210,0
20240715,184200,605773430,2210,2210,2210,2210,0
20240715,184100,605773430,2210,2210,2210,2210,0
20240715,184000,605773430,2210,2210,2210,2210,4204
20240715,183900,605773430,2210,2210,2210,2210,0
20240715,183800,605773430,2210,2210,2210,2210,0
20240715,183700,605773430,2210,2210,2210,2210,0
20240715,183600,605773430,2210,2210,2210,2210,0
20240715,183500,605773430,2210,2210,2210,2210,0
20240715,183400,605773430,2210,2210,2210,2210,0
20240715,183300,605773430,2210,2210,2210,2210,0
20240715,183200,605773430,2210,2210,2210,2210,0
20240715,183100,605773430,2210,2210,2210,2210,0
20240715,183000,605773430,2210,2210,2210,2210,0
20240715,182900,605773430,2210,2210,2210,2210,0
20240715,182800,605773430,2210,2210,2210,2210,0
20240715,182700,605773430,2210,2210,2210,2210,0
20240715,182600,605773430,2210,2210,2210,2210,0
20240715,182500,605773430,2210,2210,2210,2210,0
20240715,182400,605773430,2210,2210,2210,2210,0
20240715,182300,605773430,2210,2210,2210,2210,0
20240715,182200,605773430,2210,2210,2210,2210,0
20240715,182100,605773430,2210,2210,2210,2210,0
20240715,182000,605773430,2210,2210,2210,2210,0
20240715,181900,605773430,2210,2210,2210,2210,0
20240715,181800,605773430,2210,2210,2210,2210,0
20240715,181700,605773430,2210,2210,2210,2210,0
20240715,181600,605773430,2210,2210,2210,2210,0
20240715,181500,605773430,2210,2210,2210,2210,0
20240715,181400,605773430,2210,2210,2210,2210,0
20240715,181300,605773430,2210,2210,2210,2210,0
20240715,181200,605773430,2210,2210,2210,2210,0
20240715,181100,605773430,2210,2210,2210,2210,0
20240715,181000,605773430,2210,2210,2210,2210,4204
20240715,180900,605773430,2210,2210,2210,2210,0
20240715,180800,605773430,2210,2210,2210,2210,0
20240715,180700,605773430,2210,2210,2210,2210,0
20240715,180600,605773430,2210,2210,2210,2210,0
20240715,180500,605773430,2210,2210,2210,2210,0
20240715,180400,605773430,2210,2210,2210,2210,0
20240715,180300,605773430,2210,2210,2210,2210,0
20240715,180200,605773430,2210,2210,2210,2210,0
20240715,180100,605773430,2210,2210,2210,2210,0
20240715,180000,605773430,2210,2210,2210,2210,0
20240715,175900,605773430,2210,2210,2210,2210,0
20240715,175800,605773430,2210,2210,2210,2210,0
20240715,175700,605773430,2210,2210,2210,2210,0
20240715,175600,605773430,2210,2210,2210,2210,0
20240715,175500,605773430,2210,2210,2210,2210,0
20240715,175400,605773430,2210,2210,2210,2210,0
20240715,175300,605773430,2210,2210,2210,2210,0
20240715,175200,605773430,2210,2210,2210,2210,0
20240715,175100,605773430,2210,2210,2210,2210,0
20240715,175000,605773430,2210,2210,2210,2210,0
20240715,174900,605773430,2210,2210,2210,2210,0
20240715,174800,605773430,2210,2210,2210,2210,0
20240715,174700,605773430,2210,2210,2210,2210,0
20240715,174600,605773430,2210,2210,2210,2210,0
20240715,174500,605773430,2210,2210,2210,2210,0
20240715,174400,605773430,2210,2210,2210,2210,0
20240715,174300,605773430,2210,2210,2210,2210,0
20240715,174200,605773430,2210,2210,2210,2210,0
20240715,174100,605773430,2210,2210,2210,2210,0
20240715,174000,605773430,2210,2210,2210,2210,4204
20240715,173900,605773430,2210,2210,2210,2210,0
20240715,173800,605773430,2210,2210,2210,2210,0
20240715,173700,605773430,2210,2210,2210,2210,0
20240715,173600,605773430,2210,2210,2210,2210,0
20240715,173500,605773430,2210,2210,2210,2210,0
20240715,173400,605773430,2210,2210,2210,2210,0
20240715,173300,605773430,2210,2210,2210,2210,0
20240715,173200,605773430,2210,2210,2210,2210,0
20240715,173100,605773430,2210,2210,2210,2210,0
20240715,173000,605773430,2210,2210,2210,2210,0
20240715,172900,605773430,2210,2210,2210,2210,0
20240715,172800,605773430,2210,2210,2210,2210,0
20240715,172700,605773430,2210,2210,2210,2210,0
20240715,172600,605773430,2210,2210,2210,2210,0
20240715,172500,605773430,2210,2210,2210,2210,0
20240715,172400,605773430,2210,2210,2210,2210,0
20240715,172300,605773430,2210,2210,2210,2210,0
20240715,172200,605773430,2210,2210,2210,2210,0
20240715,172100,605773430,2210,2210,2210,2210,0
20240715,172000,605773430,2210,2210,2210,2210,0
20240715,171900,605773430,2210,2210,2210,2210,0
20240715,171800,605773430,2210,2210,2210,2210,0
20240715,171700,605773430,2210,2210,2210,2210,0
20240715,171600,605773430,2210,2210,2210,2210,0
20240715,171500,605773430,2210,2210,2210,2210,0
20240715,171400,605773430,2210,2210,2210,2210,0
20240715,171300,605773430,2210,2210,2210,2210,0
20240715,171200,605773430,2210,2210,2210,2210,0
20240715,171100,605773430,2210,2210,2210,2210,0
20240715,171000,605773430,2210,2210,2210,2210,4204
20240715,170900,605773430,2210,2210,2210,2210,0
20240715,170800,605773430,2210,2210,2210,2210,0
20240715,170700,605773430,2210,2210,2210,2210,0
20240715,170600,605773430,2210,2210,2210,2210,0
20240715,170500,605773430,2210,2210,2210,2210,0
20240715,170400,605773430,2210,2210,2210,2210,0
20240715,170300,605773430,2210,2210,2210,2210,0
20240715,170200,605773430,2210,2210,2210,2210,0
20240715,170100,605773430,2210,2210,2210,2210,0
20240715,170000,605773430,2210,2210,2210,2210,0
20240715,165900,605773430,2210,2210,2210,2210,0
20240715,165800,605773430,2210,2210,2210,2210,0
20240715,165700,605773430,2210,2210,2210,2210,0
20240715,165600,605773430,2210,2210,2210,2210,0
20240715,165500,605773430,2210,2210,2210,2210,0
20240715,165400,605773430,2210,2210,2210,2210,0
20240715,165300,605773430,2210,2210,2210,2210,0
20240715,165200,605773430,2210,2210,2210,2210,0
20240715,165100,605773430,2210,2210,2210,2210,0
20240715,165000,605773430,2210,2210,2210,2210,0
20240715,164900,605773430,2210,2210,2210,2210,0
20240715,164800,605773430,2210,2210,2210,2210,0
20240715,164700,605773430,2210,2210,2210,2210,0
20240715,164600,605773430,2210,2210,2210,2210,0
20240715,164500,605773430,2210,2210,2210,2210,0
20240715,164400,605773430,2210,2210,2210,2210,0
20240715,164300,605773430,2210,2210,2210,2210,0
20240715,164200,605773430,2210,2210,2210,2210,0
20240715,164100,605773430,2210,2210,2210,2210,0
20240715,164000,605773430,2210,2210,2210,2210,4204
20240715,163900,605773430,2210,2210,2210,2210,0
20240715,163800,605773430,2210,2210,2210,2210,0
20240715,163700,605773430,2210,2210,2210,2210,0
20240715,163600,605773430,2210,2210,2210,2210,0
20240715,163500,605773430,2210,2210,2210,2210,0
20240715,163400,605773430,2210,2210,2210,2210,0
20240715,163300,605773430,2210,2210,2210,2210,0
20240715,163200,605773430,2210,2210,2210,2210,0
20240715,163100,605773430,2210,2210,2210,2210,0
20240715,163000,605773430,2210,2210,2210,2210,0
20240715,162900,605773430,2210,2210,2210,2210,0
20240715,162800,605773430,2210,2210,2210,2210,0
20240715,162700,605773430,2210,2210,2210,2210,0
20240715,162600,605773430,2210,2210,2210,2210,0
20240715,162500,605773430,2210,2210,2210,2210,0
20240715,162400,605773430,2210,2210,2210,2210,0
20240715,162300,605773430,2210,2210,2210,2210,0
20240715,162200,605773430,2210,2210,2210,2210,0
20240715,162100,605773430,2210,2210,2210,2210,0
20240715,162000,605773430,2210,2210,2210,2210,0
20240715,161900,605773430,2210,2210,2210,2210,0
20240715,161800,605773430,2210,2210,2210,2210,0
20240715,161700,605773430,2210,2210,2210,2210,0
20240715,161600,605773430,2210,2210,2210,2210,0
20240715,161500,605773430,2210,2210,2210,2210,0
20240715,161400,605773430,2210,2210,2210,2210,0
20240715,161300,605773430,2210,2210,2210,2210,0
20240715,161200,605773430,2210,2210,2210,2210,0
20240715,161100,605773430,2210,2210,2210,2210,0
20240715,161000,605773430,2210,2210,2210,2210,4204
20240715,160900,605773430,2210,2210,2210,2210,0
20240715,160800,605773430,2210,2210,2210,2210,0
20240715,160700,605773430,2210,2210,2210,2210,0
20240715,160600,605773430,2210,2210,2210,2210,0
20240715,160500,605773430,2210,2210,2210,2210,0
20240715,160400,605773430,2210,2210,2210,2210,0
20240715,160300,605773430,2210,2210,2210,2210,0
20240715,160200,605773430,2210,2210,2210,2210,0
20240715,160100,605773430,2210,2210,2210,2210,0
20240715,160000,605773430,2210,2210,2210,2210,0
20240715,155900,605773430,2210,2210,2210,2210,0
20240715,155800,605773430,2210,2210,2210,2210,0
20240715,155700,605773430,2210,2210,2210,2210,0
20240715,155600,605773430,2210,2210,2210,2210,0
20240715,155500,605773430,2210,2210,2210,2210,0
20240715,155400,605773430,2210,2210,2210,2210,0
20240715,155300,605773430,2210,2210,2210,2210,0
20240715,155200,605773430,2210,2210,2210,2210,0
20240715,155100,605773430,2210,2210,2210,2210,0
20240715,155000,605773430,2210,2210,2210,2210,0
20240715,154900,605773430,2210,2210,2210,2210,0
20240715,154800,605773430,2210,2210,2210,2210,0
20240715,154700,605773430,2210,2210,2210,2210,0
20240715,154600,605773430,2210,2210,2210,2210,0
20240715,154500,605773430,2210,2210,2210,2210,0
20240715,154400,605773430,2210,2210,2210,2210,0
20240715,154300,605773430,2210,2210,2210,2210,0
20240715,154200,605773430,2210,2210,2210,2210,0
20240715,154100,605773430,2210,2210,2210,2210,0
20240715,154000,605773430,2210,2210,2210,2210,4204
20240715,153900,605773430,2210,2210,2210,2210,0
20240715,153800,605773430,2210,2210,2210,2210,0
20240715,153700,605773430,2210,2210,2210,2210,0
20240715,153600,605773430,2210,2210,2210,2210,0
20240715,153500,605773430,2210,2210,2210,2210,0
20240715,153400,605773430,2210,2210,2210,2210,0
20240715,153300,605773430,2210,2210,2210,2210,0
20240715,153200,605773430,2210,2210,2210,2210,0
20240715,153100,605773430,2210,2210,2210,2210,0
20240715,153000,605773430,2210,2210,2210,2210,4204
20240715,152900,596482590,2210,2210,2210,2210,0
20240715,152800,596482590,2210,2210,2210,2210,0
20240715,152700,596482590,2210,2210,2210,2210,0
20240715,152600,596482590,2210,2210,2210,2210,0
20240715,152500,596482590,2210,2210,2210,2210,0
20240715,152400,596482590,2210,2210,2210,2210,0
20240715,152300,596482590,2210,2210,2210,2210,0
20240715,152200,596482590,2210,2210,2210,2210,0
20240715,152100,596482590,2210,2210,2210,2210,0
20240715,152000,596482590,2210,2210,2210,2210,0
20240715,151900,596482590,2210,2215,2215,2210,150
20240715,151800,596150790,2210,2210,2210,2210,90
20240715,151700,595951890,2210,2215,2215,2210,1054
20240715,151600,593622545,2210,2205,2210,2205,209
20240715,151500,593160665,2210,2210,2210,2210,791
20240715,151400,591412555,2215,2215,2215,2215,2
20240715,151300,591408125,2210,2210,2210,2210,9
20240715,151200,591388235,2215,2210,2215,2210,507
20240715,151100,590267760,2210,2215,2215,2210,14
20240715,151000,590236815,2210,2210,2210,2210,2026
20240715,150900,585759355,2210,2210,2210,2210,100
20240715,150800,585538355,2210,2210,2210,2210,5
20240715,150700,585527305,2210,2210,2210,2210,3001
20240715,150600,578895095,2215,2215,2215,2215,0
20240715,150500,578895095,2215,2215,2215,2215,1
20240715,150400,578892880,2210,2210,2210,2210,157
20240715,150300,578545910,2215,2215,2215,2215,0
20240715,150200,578545910,2215,2210,2215,2210,11
20240715,150100,578521595,2210,2210,2210,2210,275
20240715,150000,577913845,2210,2210,2210,2210,33
20240715,145900,577840915,2215,2215,2215,2215,3279
20240715,145800,570577930,2215,2215,2215,2215,0
20240715,145700,570577930,2215,2215,2215,2215,1799
20240715,145600,566593145,2215,2215,2215,2215,0
20240715,145500,566593145,2215,2215,2215,2215,0
20240715,145400,566593145,2215,2210,2215,2210,4
20240715,145300,566584290,2215,2215,2215,2215,35
20240715,145200,566506765,2215,2215,2215,2215,0
20240715,145100,566506765,2215,2215,2215,2215,0
20240715,145000,566506765,2215,2215,2215,2215,0
20240715,144900,566506765,2215,2215,2215,2215,0
20240715,144800,566506765,2215,2215,2215,2215,5
20240715,144700,566495690,2215,2215,2215,2215,1500
20240715,144600,563173190,2210,2210,2210,2210,165
20240715,144500,562808540,2215,2215,2215,2215,0
20240715,144400,562808540,2215,2215,2215,2215,0
20240715,144300,562808540,2215,2215,2215,2215,0
20240715,144200,562808540,2215,2215,2215,2215,305
20240715,144100,562132965,2215,2215,2215,2215,50
20240715,144000,562022215,2215,2215,2215,2215,0
20240715,143900,562022215,2215,2215,2215,2215,0
20240715,143800,562022215,2215,2215,2215,2215,1
20240715,143700,562020000,2210,2210,2210,2210,33
20240715,143600,561947070,2210,2210,2210,2210,0
20240715,143500,561947070,2210,2210,2210,2210,0
20240715,143400,561947070,2210,2210,2210,2210,2
20240715,143300,561942650,2220,2220,2220,2220,100
20240715,143200,561720650,2210,2210,2210,2210,0
20240715,143100,561720650,2210,2210,2210,2210,0
20240715,143000,561720650,2210,2210,2210,2210,1
20240715,142900,561718440,2210,2210,2210,2210,300
20240715,142800,561055440,2210,2210,2210,2210,0
20240715,142700,561055440,2210,2210,2210,2210,0
20240715,142600,561055440,2210,2210,2210,2210,0
20240715,142500,561055440,2210,2210,2210,2210,300
20240715,142400,560392440,2220,2220,2220,2220,1
20240715,142300,560390220,2210,2210,2210,2210,0
20240715,142200,560390220,2210,2210,2210,2210,0
20240715,142100,560390220,2210,2210,2210,2210,0
20240715,142000,560390220,2210,2210,2210,2210,0
20240715,141900,560390220,2210,2210,2210,2210,169
20240715,141800,560016730,2210,2210,2210,2210,0
20240715,141700,560016730,2210,2210,2210,2210,0
20240715,141600,560016730,2210,2210,2210,2210,0
20240715,141500,560016730,2210,2215,2215,2210,1000
20240715,141400,557806470,2215,2215,2215,2215,591
20240715,141300,556497405,2220,2220,2220,2220,1
20240715,141200,556495185,2215,2215,2215,2215,0
20240715,141100,556495185,2215,2215,2215,2215,0
20240715,141000,556495185,2215,2215,2215,2215,0
20240715,140900,556495185,2215,2215,2215,2215,0
20240715,140800,556495185,2215,2215,2215,2215,0
20240715,140700,556495185,2215,2215,2215,2215,0
20240715,140600,556495185,2215,2215,2215,2215,0
20240715,140500,556495185,2215,2215,2215,2215,0
20240715,140400,556495185,2215,2215,2215,2215,1
20240715,140300,556492970,2210,2210,2210,2210,0
20240715,140200,556492970,2210,2210,2210,2210,0
20240715,140100,556492970,2210,2210,2210,2210,0
20240715,140000,556492970,2210,2210,2210,2210,0
20240715,135900,556492970,2210,2210,2210,2210,0
20240715,135800,556492970,2210,2210,2210,2210,0
20240715,135700,556492970,2210,2210,2210,2210,0
20240715,135600,556492970,2210,2210,2210,2210,0
20240715,135500,556492970,2210,2210,2210,2210,0
20240715,135400,556492970,2210,2210,2210,2210,559
20240715,135300,555257580,2210,2210,2210,2210,0
20240715,135200,555257580,2210,2210,2210,2210,2300
20240715,135100,550174580,2210,2210,2210,2210,33
20240715,135000,550101650,2220,2220,2220,2220,22
20240715,134900,550052810,2220,2220,2220,2220,0
20240715,134800,550052810,2220,2220,2220,2220,136
20240715,134700,549750890,2220,2220,2220,2220,1
20240715,134600,549748670,2210,2210,2210,2210,0
20240715,134500,549748670,2210,2210,2210,2210,2617
20240715,134400,543965100,2210,2210,2210,2210,1402
20240715,134300,540866680,2220,2220,2220,2220,0
20240715,134200,540866680,2220,2220,2220,2220,4
20240715,134100,540857800,2220,2220,2220,2220,30
20240715,134000,540791200,2220,2220,2220,2220,0
20240715,133900,540791200,2220,2220,2220,2220,1
20240715,133800,540788980,2210,2210,2210,2210,0
20240715,133700,540788980,2210,2210,2210,2210,1236
20240715,133600,538057420,2215,2215,2215,2215,0
20240715,133500,538057420,2215,2215,2215,2215,2104
20240715,133400,533397060,2220,2220,2220,2220,7
20240715,133300,533381520,2220,2220,2220,2220,0
20240715,133200,533381520,2220,2220,2220,2220,1
20240715,133100,533379300,2215,2215,2215,2215,530
20240715,133000,532205350,2220,2220,2220,2220,0
20240715,132900,532205350,2220,2220,2220,2220,702
20240715,132800,530646910,2220,2220,2220,2220,33
20240715,132700,530573650,2230,2230,2230,2230,0
20240715,132600,530573650,2230,2230,2230,2230,0
20240715,132500,530573650,2230,2230,2230,2230,0
20240715,132400,530573650,2230,2230,2230,2230,0
20240715,132300,530573650,2230,2230,2230,2230,0
20240715,132200,530573650,2230,2230,2230,2230,3
20240715,132100,530566960,2220,2220,2220,2220,28
20240715,132000,530504800,2235,2235,2235,2235,0
20240715,131900,530504800,2235,2230,2235,2230,1878
20240715,131800,526316855,2230,2230,2230,2230,0
20240715,131700,526316855,2230,2230,2230,2230,0
20240715,131600,526316855,2230,2230,2230,2230,0
20240715,131500,526316855,2230,2230,2230,2230,4
20240715,131400,526307935,2230,2225,2230,2225,3001
20240715,131300,519620640,2220,2220,2220,2220,0
20240715,131200,519620640,2220,2220,2220,2220,0
20240715,131100,519620640,2220,2220,2220,2220,0
20240715,131000,519620640,2220,2220,2220,2220,0
20240715,130900,519620640,2220,2220,2220,2215,1324
20240715,130800,516687860,2220,2220,2220,2220,0
20240715,130700,516687860,2220,2220,2220,2220,1252
20240715,130600,513908420,2225,2225,2225,2225,6
20240715,130500,513895070,2220,2225,2225,2220,37
20240715,130400,513812910,2225,2225,2225,2225,2
20240715,130300,513808460,2225,2225,2225,2225,2
20240715,130200,513804010,2225,2225,2225,2225,14
20240715,130100,513772860,2225,2225,2225,2225,4
20240715,130000,513763960,2225,2225,2225,2225,35
20240715,125900,513686085,2225,2225,2225,2220,9
20240715,125800,513666065,2225,2225,2225,2225,4
20240715,125700,513657165,2225,2225,2225,2225,4
20240715,125600,513648265,2225,2225,2225,2225,106
20240715,125500,513412415,2225,2225,2225,2225,4
20240715,125400,513403515,2225,2225,2225,2225,4
20240715,125300,513394615,2225,2225,2225,2225,308
20240715,125200,512709315,2225,2225,2225,2225,298
20240715,125100,512046265,2220,2225,2225,2220,227
20240715,125000,511541330,2225,2225,2225,2225,101
20240715,124900,511316605,2225,2225,2225,2225,94
20240715,124800,511107455,2225,2230,2230,2225,453
20240715,124700,510099520,2230,2230,2230,2230,6
20240715,124600,510086140,2225,2230,2230,2225,1652
20240715,124500,506409940,2225,2225,2225,2225,0
20240715,124400,506409940,2225,2225,2225,2225,1
20240715,124300,506407715,2225,2225,2225,2225,0
20240715,124200,506407715,2225,2230,2230,2225,1038
20240715,124100,504093165,2230,2230,2230,2230,4973
20240715,124000,493003375,2225,2215,2225,2215,4686
20240715,123900,482590640,2215,2215,2230,2215,9074
20240715,123800,462440770,2210,2210,2210,2210,0
20240715,123700,462440770,2210,2210,2210,2210,0
20240715,123600,462440770,2210,2205,2210,2205,4897
20240715,123500,451618925,2205,2205,2205,2205,0
20240715,123400,451618925,2205,2210,2210,2205,1001
20240715,123300,449411715,2210,2210,2210,2210,0
20240715,123200,449411715,2210,2210,2210,2210,0
20240715,123100,449411715,2210,2210,2210,2210,0
20240715,123000,449411715,2210,2210,2210,2210,1037
20240715,122900,447119945,2210,2210,2210,2210,1915
20240715,122800,442887795,2210,2210,2210,2210,990
20240715,122700,440699895,2215,2215,2215,2215,0
20240715,122600,440699895,2215,2215,2215,2215,0
20240715,122500,440699895,2215,2215,2215,2215,0
20240715,122400,440699895,2215,2215,2215,2215,0
20240715,122300,440699895,2215,2215,2215,2215,0
20240715,122200,440699895,2215,2215,2215,2215,1
20240715,122100,440697680,2210,2215,2215,2210,163
20240715,122000,440337385,2215,2210,2215,2210,44
20240715,121900,440240140,2210,2210,2210,2210,0
20240715,121800,440240140,2210,2210,2210,2210,5
20240715,121700,440229090,2210,2210,2210,2210,0
20240715,121600,440229090,2210,2210,2210,2210,0
20240715,121500,440229090,2210,2210,2210,2210,0
20240715,121400,440229090,2210,2210,2210,2210,0
20240715,121300,440229090,2210,2210,2210,2210,50
20240715,121200,440118590,2210,2210,2210,2210,0
20240715,121100,440118590,2210,2210,2210,2210,0
20240715,121000,440118590,2210,2210,2210,2210,1000
20240715,120900,437908590,2210,2210,2210,2210,0
20240715,120800,437908590,2210,2210,2210,2210,0
20240715,120700,437908590,2210,2210,2210,2210,0
20240715,120600,437908590,2210,2210,2210,2210,0
20240715,120500,437908590,2210,2210,2210,2210,0
20240715,120400,437908590,2210,2210,2210,2210,0
20240715,120300,437908590,2210,2210,2210,2210,0
20240715,120200,437908590,2210,2210,2210,2210,1
20240715,120100,437906380,2210,2210,2210,2210,0
20240715,120000,437906380,2210,2210,2210,2210,4
20240715,115900,437897540,2210,2210,2210,2210,0
20240715,115800,437897540,2210,2210,2210,2210,0
20240715,115700,437897540,2210,2210,2210,2210,33
20240715,115600,437824610,2210,2215,2215,2210,3196
20240715,115500,430761445,2215,2215,2215,2215,0
20240715,115400,430761445,2215,2215,2215,2215,0
20240715,115300,430761445,2215,2215,2215,2215,1
20240715,115200,430759230,2210,2210,2210,2210,1903
20240715,115100,426553600,2215,2215,2215,2215,0
20240715,115000,426553600,2215,2215,2215,2215,0
20240715,114900,426553600,2215,2215,2215,2215,0
20240715,114800,426553600,2215,2215,2215,2215,0
20240715,114700,426553600,2215,2210,2215,2210,19
20240715,114600,426511605,2210,2210,2210,2210,2056
20240715,114500,421967845,2215,2215,2215,2215,0
20240715,114400,421967845,2215,2215,2215,2215,0
20240715,114300,421967845,2215,2215,2215,2215,0
20240715,114200,421967845,2215,2215,2215,2215,2095
20240715,114100,417327420,2215,2215,2215,2215,1998
20240715,114000,412901850,2215,2215,2215,2215,0
20240715,113900,412901850,2215,2215,2215,2215,2
20240715,113800,412897420,2220,2220,2220,2220,0
20240715,113700,412897420,2220,2220,2220,2220,0
20240715,113600,412897420,2220,2220,2220,2220,1
20240715,113500,412895200,2220,2220,2220,2220,2
20240715,113400,412890760,2210,2210,2210,2210,33
20240715,113300,412817830,2220,2220,2220,2220,0
20240715,113200,412817830,2220,2220,2220,2220,0
20240715,113100,412817830,2220,2220,2220,2220,1
20240715,113000,412815610,2210,2210,2210,2210,0
20240715,112900,412815610,2210,2210,2210,2210,500
20240715,112800,411710610,2220,2220,2220,2220,0
20240715,112700,411710610,2220,2220,2220,2220,0
20240715,112600,411710610,2220,2220,2220,2220,169
20240715,112500,411335430,2220,2220,2220,2220,1
20240715,112400,411333210,2215,2215,2215,2215,0
20240715,112300,411333210,2215,2215,2215,2215,2000
20240715,112200,406903210,2210,2210,2210,2210,0
20240715,112100,406903210,2210,2210,2210,2210,1
20240715,112000,406901000,2210,2210,2210,2210,100
20240715,111900,406680000,2220,2220,2220,2220,12
20240715,111800,406653360,2210,2210,2210,2210,3
20240715,111700,406646730,2210,2210,2210,2210,145
20240715,111600,406326280,2215,2215,2215,2215,0
20240715,111500,406326280,2215,2215,2215,2215,1392
20240715,111400,403243000,2210,2210,2210,2210,3
20240715,111300,403236370,2215,2220,2220,2215,1859
20240715,111200,399118680,2220,2220,2220,2220,0
20240715,111100,399118680,2220,2215,2220,2215,35
20240715,111000,399041150,2220,2220,2220,2220,0
20240715,110900,399041150,2220,2220,2220,2220,300
20240715,110800,398375150,2225,2225,2225,2225,0
20240715,110700,398375150,2225,2220,2225,2220,3070
20240715,110600,391548710,2220,2220,2220,2220,20
20240715,110500,391504310,2215,2220,2220,2215,70
20240715,110400,391349110,2225,2225,2225,2225,0
20240715,110300,391349110,2225,2225,2225,2225,0
20240715,110200,391349110,2225,2225,2225,2225,0
20240715,110100,391349110,2225,2225,2225,2225,1
20240715,110000,391346885,2215,2215,2215,2215,50
20240715,105900,391236135,2225,2225,2225,2225,0
20240715,105800,391236135,2225,2225,2225,2225,0
20240715,105700,391236135,2225,2225,2225,2225,300
20240715,105600,390568635,2225,2225,2225,2225,1
20240715,105500,390566410,2215,2215,2215,2215,12
20240715,105400,390539830,2225,2225,2225,2225,0
20240715,105300,390539830,2225,2225,2225,2225,2
20240715,105200,390535380,2225,2225,2225,2225,0
20240715,105100,390535380,2225,2225,2225,2225,0
20240715,105000,390535380,2225,2225,2225,2225,0
20240715,104900,390535380,2225,2225,2225,2225,435
20240715,104800,389567505,2225,2215,2225,2210,1590
20240715,104700,386050155,2225,2225,2225,2225,0
20240715,104600,386050155,2225,2225,2225,2225,0
20240715,104500,386050155,2225,2225,2225,2225,213
20240715,104400,385576230,2210,2210,2210,2210,3151
20240715,104300,378612520,2210,2215,2215,2210,512
20240715,104200,377478500,2215,2220,2220,2215,976
20240715,104100,375314840,2225,2225,2225,2225,4
20240715,104000,375305940,2225,2225,2230,2225,312
20240715,103900,374611610,2225,2225,2225,2225,1514
20240715,103800,371242960,2220,2220,2220,2220,346
20240715,103700,370474840,2220,2220,2220,2220,4
20240715,103600,370465960,2220,2220,2220,2220,500
20240715,103500,369355960,2220,2225,2225,2220,530
20240715,103400,368178860,2220,2220,2220,2220,1106
20240715,103300,365723540,2225,2225,2225,2225,1
20240715,103200,365721315,2230,2230,2230,2230,0
20240715,103100,365721315,2230,2230,2230,2230,1
20240715,103000,365719085,2230,2230,2230,2230,1500
20240715,102900,362374085,2230,2230,2230,2230,0
20240715,102800,362374085,2230,2230,2230,2230,400
20240715,102700,361482085,2230,2230,2230,2230,438
20240715,102600,360505345,2220,2220,2220,2220,0
20240715,102500,360505345,2220,2230,2230,2220,1034
20240715,102400,358199865,2230,2230,2230,2230,8
20240715,102300,358182025,2230,2230,2230,2230,308
20240715,102200,357495185,2230,2230,2230,2230,1
20240715,102100,357492955,2220,2220,2220,2220,0
20240715,102000,357492955,2220,2230,2230,2220,111
20240715,101900,357246275,2230,2230,2230,2230,120
20240715,101800,356978675,2230,2230,2230,2230,10
20240715,101700,356956375,2220,2220,2220,2220,0
20240715,101600,356956375,2220,2220,2220,2220,0
20240715,101500,356956375,2220,2220,2220,2220,366
20240715,101400,356143855,2220,2225,2225,2220,1700
20240715,101300,352368565,2225,2225,2225,2225,742
20240715,101200,350717615,2230,2230,2230,2230,1127
20240715,101100,348204405,2230,2230,2230,2230,3
20240715,101000,348197715,2230,2230,2230,2230,694
20240715,100900,346650095,2230,2220,2235,2220,26
20240715,100800,346592210,2215,2220,2220,2215,1030
20240715,100700,344309515,2220,2235,2235,2220,3754
20240715,100600,335963325,2235,2235,2235,2235,20
20240715,100500,335918625,2235,2220,2235,2220,201
20240715,100400,335472390,2220,2230,2230,2220,2000
20240715,100300,331025155,2240,2240,2240,2230,1524
20240715,100200,327621805,2235,2240,2240,2235,1224
20240715,100100,324880215,2240,2235,2240,2230,5076
20240715,100000,313519695,2235,2235,2235,2230,1977
20240715,095900,309101130,2235,2235,2235,2230,546
20240715,095800,307882820,2230,2225,2230,2225,3604
20240715,095700,299849030,2225,2225,2225,2225,479
20240715,095600,298783255,2225,2225,2225,2225,0
20240715,095500,298783255,2225,2210,2225,2210,8
20240715,095400,298765560,2210,2225,2225,2210,2255
20240715,095300,293764525,2225,2225,2225,2225,0
20240715,095200,293764525,2225,2220,2225,2220,574
20240715,095100,292490240,2225,2225,2225,2225,0
20240715,095000,292490240,2225,2225,2225,2225,201
20240715,094900,292043015,2220,2220,2225,2220,3885
20240715,094800,283400100,2220,2220,2220,2220,6425
20240715,094700,269136600,2220,2225,2225,2220,1550
20240715,094600,265692850,2225,2225,2225,2225,1552
20240715,094500,262239650,2225,2225,2225,2225,2067
20240715,094400,257640575,2225,2225,2230,2225,727
20240715,094300,256022250,2230,2235,2235,2230,1860
20240715,094200,251873775,2230,2235,2235,2225,1985
20240715,094100,247446810,2235,2230,2235,2230,4002
20240715,094000,238521020,2225,2220,2230,2220,1198
20240715,093900,235855625,2220,2225,2225,2220,3242
20240715,093800,228648180,2225,2225,2230,2225,359
20240715,093700,227849385,2225,2225,2225,2225,350
20240715,093600,227070635,2225,2225,2225,2225,2207
20240715,093500,222160060,2225,2225,2225,2225,2502
20240715,093400,216593110,2225,2230,2230,2225,4712
20240715,093300,206108885,2230,2225,2230,2225,114
20240715,093200,205855185,2225,2230,2230,2220,941
20240715,093100,203761550,2220,2225,2225,2220,178
20240715,093000,203365890,2230,2225,2230,2215,8949
20240715,092900,183418375,2225,2220,2225,2220,1368
20240715,092800,180379855,2215,2210,2230,2210,18164
20240715,092700,140025220,2215,2210,2215,2210,10539
20240715,092600,116716245,2205,2195,2205,2195,4966
20240715,092500,105786835,2195,2195,2195,2195,179
20240715,092400,105393930,2195,2195,2195,2195,873
20240715,092300,103477695,2195,2195,2195,2195,0
20240715,092200,103477695,2195,2195,2195,2195,0
20240715,092100,103477695,2195,2195,2195,2195,0
20240715,092000,103477695,2195,2195,2195,2195,1864
20240715,091900,99386215,2200,2200,2200,2200,13
20240715,091800,99357615,2200,2195,2200,2195,2005
20240715,091700,94954140,2200,2200,2200,2200,11
20240715,091600,94929940,2200,2200,2200,2200,1
20240715,091500,94927740,2190,2190,2190,2190,99
20240715,091400,94710930,2190,2190,2190,2190,396
20240715,091300,93843690,2195,2195,2195,2195,1982
20240715,091200,89493200,2200,2195,2200,2195,2552
20240715,091100,83878810,2200,2200,2200,2200,1184
20240715,091000,81274010,2200,2200,2200,2200,0
20240715,090900,81274010,2200,2200,2200,2200,1
20240715,090800,81271810,2195,2195,2195,2195,3
20240715,090700,81265225,2195,2195,2195,2195,1
20240715,090600,81263030,2195,2195,2200,2195,858
20240715,090500,79377720,2205,2205,2205,2195,5091
20240715,090400,68173945,2205,2205,2205,2205,2968
20240715,090300,61629505,2205,2205,2210,2200,1485
20240715,090200,58353945,2205,2205,2205,2205,4092
20240715,090100,49331085,2205,2200,2215,2200,14106
20240715,090000,18212810,2200,2200,2205,2200,8276