stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,191200,625791560,2140,2140,2140,2140,2335
20240715,191100,625791560,2140,2140,2140,2140,0
20240715,191000,625791560,2140,2140,2140,2140,0
20240715,190900,625791560,2140,2140,2140,2140,0
20240715,190800,625791560,2140,2140,2140,2140,0
20240715,190700,625791560,2140,2140,2140,2140,0
20240715,190600,625791560,2140,2140,2140,2140,0
20240715,190500,625791560,2140,2140,2140,2140,0
20240715,190400,625791560,2140,2140,2140,2140,0
20240715,190300,625791560,2140,2140,2140,2140,0
20240715,190200,625791560,2140,2140,2140,2140,0
20240715,190100,625791560,2140,2140,2140,2140,0
20240715,190000,625791560,2140,2140,2140,2140,0
20240715,185900,625791560,2140,2140,2140,2140,0
20240715,185800,625791560,2140,2140,2140,2140,0
20240715,185700,625791560,2140,2140,2140,2140,0
20240715,185600,625791560,2140,2140,2140,2140,0
20240715,185500,625791560,2140,2140,2140,2140,0
20240715,185400,625791560,2140,2140,2140,2140,0
20240715,185300,625791560,2140,2140,2140,2140,0
20240715,185200,625791560,2140,2140,2140,2140,0
20240715,185100,625791560,2140,2140,2140,2140,0
20240715,185000,625791560,2140,2140,2140,2140,0
20240715,184900,625791560,2140,2140,2140,2140,0
20240715,184800,625791560,2140,2140,2140,2140,0
20240715,184700,625791560,2140,2140,2140,2140,0
20240715,184600,625791560,2140,2140,2140,2140,0
20240715,184500,625791560,2140,2140,2140,2140,0
20240715,184400,625791560,2140,2140,2140,2140,0
20240715,184300,625791560,2140,2140,2140,2140,0
20240715,184200,625791560,2140,2140,2140,2140,2335
20240715,184100,625791560,2140,2140,2140,2140,0
20240715,184000,625791560,2140,2140,2140,2140,0
20240715,183900,625791560,2140,2140,2140,2140,0
20240715,183800,625791560,2140,2140,2140,2140,0
20240715,183700,625791560,2140,2140,2140,2140,0
20240715,183600,625791560,2140,2140,2140,2140,0
20240715,183500,625791560,2140,2140,2140,2140,0
20240715,183400,625791560,2140,2140,2140,2140,0
20240715,183300,625791560,2140,2140,2140,2140,0
20240715,183200,625791560,2140,2140,2140,2140,0
20240715,183100,625791560,2140,2140,2140,2140,0
20240715,183000,625791560,2140,2140,2140,2140,0
20240715,182900,625791560,2140,2140,2140,2140,0
20240715,182800,625791560,2140,2140,2140,2140,0
20240715,182700,625791560,2140,2140,2140,2140,0
20240715,182600,625791560,2140,2140,2140,2140,0
20240715,182500,625791560,2140,2140,2140,2140,0
20240715,182400,625791560,2140,2140,2140,2140,0
20240715,182300,625791560,2140,2140,2140,2140,0
20240715,182200,625791560,2140,2140,2140,2140,0
20240715,182100,625791560,2140,2140,2140,2140,0
20240715,182000,625791560,2140,2140,2140,2140,0
20240715,181900,625791560,2140,2140,2140,2140,0
20240715,181800,625791560,2140,2140,2140,2140,0
20240715,181700,625791560,2140,2140,2140,2140,0
20240715,181600,625791560,2140,2140,2140,2140,0
20240715,181500,625791560,2140,2140,2140,2140,0
20240715,181400,625791560,2140,2140,2140,2140,0
20240715,181300,625791560,2140,2140,2140,2140,0
20240715,181200,625791560,2140,2140,2140,2140,2335
20240715,181100,625791560,2140,2140,2140,2140,0
20240715,181000,625791560,2140,2140,2140,2140,0
20240715,180900,625791560,2140,2140,2140,2140,0
20240715,180800,625791560,2140,2140,2140,2140,0
20240715,180700,625791560,2140,2140,2140,2140,0
20240715,180600,625791560,2140,2140,2140,2140,0
20240715,180500,625791560,2140,2140,2140,2140,0
20240715,180400,625791560,2140,2140,2140,2140,0
20240715,180300,625791560,2140,2140,2140,2140,0
20240715,180200,625791560,2140,2140,2140,2140,0
20240715,180100,625791560,2140,2140,2140,2140,0
20240715,180000,625791560,2140,2140,2140,2140,0
20240715,175900,625791560,2140,2140,2140,2140,0
20240715,175800,625791560,2140,2140,2140,2140,0
20240715,175700,625791560,2140,2140,2140,2140,0
20240715,175600,625791560,2140,2140,2140,2140,0
20240715,175500,625791560,2140,2140,2140,2140,0
20240715,175400,625791560,2140,2140,2140,2140,0
20240715,175300,625791560,2140,2140,2140,2140,0
20240715,175200,625791560,2140,2140,2140,2140,0
20240715,175100,625791560,2140,2140,2140,2140,0
20240715,175000,625791560,2140,2140,2140,2140,0
20240715,174900,625791560,2140,2140,2140,2140,0
20240715,174800,625791560,2140,2140,2140,2140,0
20240715,174700,625791560,2140,2140,2140,2140,0
20240715,174600,625791560,2140,2140,2140,2140,0
20240715,174500,625791560,2140,2140,2140,2140,0
20240715,174400,625791560,2140,2140,2140,2140,0
20240715,174300,625791560,2140,2140,2140,2140,0
20240715,174200,625791560,2140,2140,2140,2140,2335
20240715,174100,625791560,2140,2140,2140,2140,0
20240715,174000,625791560,2140,2140,2140,2140,0
20240715,173900,625791560,2140,2140,2140,2140,0
20240715,173800,625791560,2140,2140,2140,2140,0
20240715,173700,625791560,2140,2140,2140,2140,0
20240715,173600,625791560,2140,2140,2140,2140,0
20240715,173500,625791560,2140,2140,2140,2140,0
20240715,173400,625791560,2140,2140,2140,2140,0
20240715,173300,625791560,2140,2140,2140,2140,0
20240715,173200,625791560,2140,2140,2140,2140,0
20240715,173100,625791560,2140,2140,2140,2140,0
20240715,173000,625791560,2140,2140,2140,2140,0
20240715,172900,625791560,2140,2140,2140,2140,0
20240715,172800,625791560,2140,2140,2140,2140,0
20240715,172700,625791560,2140,2140,2140,2140,0
20240715,172600,625791560,2140,2140,2140,2140,0
20240715,172500,625791560,2140,2140,2140,2140,0
20240715,172400,625791560,2140,2140,2140,2140,0
20240715,172300,625791560,2140,2140,2140,2140,0
20240715,172200,625791560,2140,2140,2140,2140,0
20240715,172100,625791560,2140,2140,2140,2140,0
20240715,172000,625791560,2140,2140,2140,2140,0
20240715,171900,625791560,2140,2140,2140,2140,0
20240715,171800,625791560,2140,2140,2140,2140,0
20240715,171700,625791560,2140,2140,2140,2140,0
20240715,171600,625791560,2140,2140,2140,2140,0
20240715,171500,625791560,2140,2140,2140,2140,0
20240715,171400,625791560,2140,2140,2140,2140,0
20240715,171300,625791560,2140,2140,2140,2140,0
20240715,171200,625791560,2140,2140,2140,2140,2335
20240715,171100,625791560,2140,2140,2140,2140,0
20240715,171000,625791560,2140,2140,2140,2140,0
20240715,170900,625791560,2140,2140,2140,2140,0
20240715,170800,625791560,2140,2140,2140,2140,0
20240715,170700,625791560,2140,2140,2140,2140,0
20240715,170600,625791560,2140,2140,2140,2140,0
20240715,170500,625791560,2140,2140,2140,2140,0
20240715,170400,625791560,2140,2140,2140,2140,0
20240715,170300,625791560,2140,2140,2140,2140,0
20240715,170200,625791560,2140,2140,2140,2140,0
20240715,170100,625791560,2140,2140,2140,2140,0
20240715,170000,625791560,2140,2140,2140,2140,0
20240715,165900,625791560,2140,2140,2140,2140,0
20240715,165800,625791560,2140,2140,2140,2140,0
20240715,165700,625791560,2140,2140,2140,2140,0
20240715,165600,625791560,2140,2140,2140,2140,0
20240715,165500,625791560,2140,2140,2140,2140,0
20240715,165400,625791560,2140,2140,2140,2140,0
20240715,165300,625791560,2140,2140,2140,2140,0
20240715,165200,625791560,2140,2140,2140,2140,0
20240715,165100,625791560,2140,2140,2140,2140,0
20240715,165000,625791560,2140,2140,2140,2140,0
20240715,164900,625791560,2140,2140,2140,2140,0
20240715,164800,625791560,2140,2140,2140,2140,0
20240715,164700,625791560,2140,2140,2140,2140,0
20240715,164600,625791560,2140,2140,2140,2140,0
20240715,164500,625791560,2140,2140,2140,2140,0
20240715,164400,625791560,2140,2140,2140,2140,0
20240715,164300,625791560,2140,2140,2140,2140,0
20240715,164200,625791560,2140,2140,2140,2140,2335
20240715,164100,625791560,2140,2140,2140,2140,0
20240715,164000,625791560,2140,2140,2140,2140,0
20240715,163900,625791560,2140,2140,2140,2140,0
20240715,163800,625791560,2140,2140,2140,2140,0
20240715,163700,625791560,2140,2140,2140,2140,0
20240715,163600,625791560,2140,2140,2140,2140,0
20240715,163500,625791560,2140,2140,2140,2140,0
20240715,163400,625791560,2140,2140,2140,2140,0
20240715,163300,625791560,2140,2140,2140,2140,0
20240715,163200,625791560,2140,2140,2140,2140,0
20240715,163100,625791560,2140,2140,2140,2140,0
20240715,163000,625791560,2140,2140,2140,2140,0
20240715,162900,625791560,2140,2140,2140,2140,0
20240715,162800,625791560,2140,2140,2140,2140,0
20240715,162700,625791560,2140,2140,2140,2140,0
20240715,162600,625791560,2140,2140,2140,2140,0
20240715,162500,625791560,2140,2140,2140,2140,0
20240715,162400,625791560,2140,2140,2140,2140,0
20240715,162300,625791560,2140,2140,2140,2140,0
20240715,162200,625791560,2140,2140,2140,2140,0
20240715,162100,625791560,2140,2140,2140,2140,0
20240715,162000,625791560,2140,2140,2140,2140,0
20240715,161900,625791560,2140,2140,2140,2140,0
20240715,161800,625791560,2140,2140,2140,2140,0
20240715,161700,625791560,2140,2140,2140,2140,0
20240715,161600,625791560,2140,2140,2140,2140,0
20240715,161500,625791560,2140,2140,2140,2140,0
20240715,161400,625791560,2140,2140,2140,2140,0
20240715,161300,625791560,2140,2140,2140,2140,0
20240715,161200,625791560,2140,2140,2140,2140,2335
20240715,161100,625791560,2140,2140,2140,2140,0
20240715,161000,625791560,2140,2140,2140,2140,0
20240715,160900,625791560,2140,2140,2140,2140,0
20240715,160800,625791560,2140,2140,2140,2140,0
20240715,160700,625791560,2140,2140,2140,2140,0
20240715,160600,625791560,2140,2140,2140,2140,0
20240715,160500,625791560,2140,2140,2140,2140,0
20240715,160400,625791560,2140,2140,2140,2140,0
20240715,160300,625791560,2140,2140,2140,2140,0
20240715,160200,625791560,2140,2140,2140,2140,0
20240715,160100,625791560,2140,2140,2140,2140,0
20240715,160000,625791560,2140,2140,2140,2140,0
20240715,155900,625791560,2140,2140,2140,2140,0
20240715,155800,625791560,2140,2140,2140,2140,0
20240715,155700,625791560,2140,2140,2140,2140,0
20240715,155600,625791560,2140,2140,2140,2140,0
20240715,155500,625791560,2140,2140,2140,2140,0
20240715,155400,625791560,2140,2140,2140,2140,0
20240715,155300,625791560,2140,2140,2140,2140,0
20240715,155200,625791560,2140,2140,2140,2140,0
20240715,155100,625791560,2140,2140,2140,2140,0
20240715,155000,625791560,2140,2140,2140,2140,0
20240715,154900,625791560,2140,2140,2140,2140,0
20240715,154800,625791560,2140,2140,2140,2140,0
20240715,154700,625791560,2140,2140,2140,2140,0
20240715,154600,625791560,2140,2140,2140,2140,0
20240715,154500,625791560,2140,2140,2140,2140,0
20240715,154400,625791560,2140,2140,2140,2140,0
20240715,154300,625791560,2140,2140,2140,2140,0
20240715,154200,625791560,2140,2140,2140,2140,2335
20240715,154100,625791560,2140,2140,2140,2140,0
20240715,154000,625791560,2140,2140,2140,2140,0
20240715,153900,625791560,2140,2140,2140,2140,0
20240715,153800,625791560,2140,2140,2140,2140,0
20240715,153700,625791560,2140,2140,2140,2140,0
20240715,153600,625791560,2140,2140,2140,2140,0
20240715,153500,625791560,2140,2140,2140,2140,0
20240715,153400,625791560,2140,2140,2140,2140,0
20240715,153300,625791560,2140,2140,2140,2140,0
20240715,153200,625791560,2140,2140,2140,2140,0
20240715,153100,625791560,2140,2140,2140,2140,0
20240715,153000,625791560,2140,2140,2140,2140,2335
20240715,152900,620794660,2140,2140,2140,2140,0
20240715,152800,620794660,2140,2140,2140,2140,0
20240715,152700,620794660,2140,2140,2140,2140,0
20240715,152600,620794660,2140,2140,2140,2140,0
20240715,152500,620794660,2140,2140,2140,2140,0
20240715,152400,620794660,2140,2140,2140,2140,0
20240715,152300,620794660,2140,2140,2140,2140,0
20240715,152200,620794660,2140,2140,2140,2140,0
20240715,152100,620794660,2140,2140,2140,2140,0
20240715,152000,620794660,2140,2140,2140,2140,0
20240715,151900,620794660,2140,2140,2140,2135,456
20240715,151800,619820590,2140,2140,2140,2130,1530
20240715,151700,616561390,2135,2140,2140,2135,848
20240715,151600,614746970,2140,2130,2140,2130,1013
20240715,151500,612579240,2140,2145,2145,2130,4300
20240715,151400,603387070,2140,2140,2145,2130,1556
20240715,151300,600067325,2130,2145,2145,2130,2811
20240715,151200,594079430,2145,2130,2145,2130,402
20240715,151100,593218610,2130,2145,2145,2130,3712
20240715,151000,585288200,2145,2145,2145,2145,0
20240715,150900,585288200,2145,2145,2145,2145,0
20240715,150800,585288200,2145,2145,2145,2145,972
20240715,150700,583203260,2145,2145,2145,2145,0
20240715,150600,583203260,2145,2145,2145,2145,0
20240715,150500,583203260,2145,2145,2145,2145,838
20240715,150400,581405750,2140,2140,2140,2140,3
20240715,150300,581399330,2145,2140,2145,2140,1011
20240715,150200,579235785,2145,2145,2145,2145,0
20240715,150100,579235785,2145,2140,2145,2140,341
20240715,150000,578506040,2140,2135,2145,2135,670
20240715,145900,577075395,2145,2135,2145,2135,801
20240715,145800,575365250,2145,2135,2145,2135,849
20240715,145700,573550085,2140,2140,2140,2140,5
20240715,145600,573539385,2140,2140,2140,2140,0
20240715,145500,573539385,2140,2140,2140,2140,1
20240715,145400,573537245,2140,2135,2140,2135,5001
20240715,145300,562860105,2140,2140,2140,2135,5669
20240715,145200,550753445,2140,2140,2140,2140,0
20240715,145100,550753445,2140,2140,2140,2140,0
20240715,145000,550753445,2140,2135,2140,2135,1201
20240715,144900,548189305,2140,2140,2140,2135,1107
20240715,144800,545820855,2140,2135,2140,2135,12
20240715,144700,545795230,2140,2135,2140,2135,993
20240715,144600,543675120,2140,2140,2140,2140,0
20240715,144500,543675120,2140,2140,2140,2140,0
20240715,144400,543675120,2140,2130,2140,2130,1437
20240715,144300,540614280,2140,2140,2140,2140,0
20240715,144200,540614280,2140,2135,2140,2135,307
20240715,144100,539958800,2140,2140,2140,2140,13
20240715,144000,539930980,2140,2140,2140,2140,5
20240715,143900,539920280,2140,2140,2140,2140,0
20240715,143800,539920280,2140,2140,2140,2140,429
20240715,143700,539002220,2140,2140,2140,2140,130
20240715,143600,538724020,2140,2140,2140,2140,0
20240715,143500,538724020,2140,2135,2140,2135,4
20240715,143400,538715475,2140,2140,2140,2140,1
20240715,143300,538713335,2130,2140,2140,2130,527
20240715,143200,537590325,2145,2145,2145,2145,0
20240715,143100,537590325,2145,2140,2145,2140,51
20240715,143000,537481180,2145,2130,2145,2130,101
20240715,142900,537266035,2150,2145,2150,2125,14849
20240715,142800,505602015,2150,2150,2150,2150,55
20240715,142700,505483765,2150,2150,2150,2150,3
20240715,142600,505477315,2150,2150,2150,2150,0
20240715,142500,505477315,2150,2150,2150,2150,0
20240715,142400,505477315,2150,2150,2150,2150,0
20240715,142300,505477315,2150,2150,2150,2150,0
20240715,142200,505477315,2150,2150,2150,2150,2
20240715,142100,505473015,2140,2140,2140,2140,0
20240715,142000,505473015,2140,2140,2140,2140,30
20240715,141900,505408815,2150,2150,2150,2150,0
20240715,141800,505408815,2150,2150,2150,2150,50
20240715,141700,505301315,2150,2150,2150,2150,3
20240715,141600,505294865,2150,2150,2150,2150,50
20240715,141500,505187365,2150,2145,2150,2145,3
20240715,141400,505180925,2150,2145,2150,2140,4619
20240715,141300,495296250,2150,2150,2150,2150,0
20240715,141200,495296250,2150,2150,2150,2150,0
20240715,141100,495296250,2150,2150,2150,2150,10
20240715,141000,495274750,2150,2145,2150,2145,2334
20240715,140900,490267480,2145,2145,2145,2145,0
20240715,140800,490267480,2145,2140,2145,2140,4718
20240715,140700,480162765,2140,2140,2140,2140,0
20240715,140600,480162765,2140,2140,2140,2140,0
20240715,140500,480162765,2140,2135,2140,2135,151
20240715,140400,479840370,2140,2135,2140,2135,2305
20240715,140300,474919170,2140,2140,2140,2140,0
20240715,140200,474919170,2140,2140,2140,2140,0
20240715,140100,474919170,2140,2135,2140,2135,730
20240715,140000,473360610,2135,2135,2135,2130,913
20240715,135900,471412080,2140,2140,2140,2140,0
20240715,135800,471412080,2140,2140,2140,2140,0
20240715,135700,471412080,2140,2135,2140,2135,4
20240715,135600,471403530,2140,2130,2140,2130,1501
20240715,135500,468206390,2135,2130,2140,2130,2399
20240715,135400,463085070,2135,2135,2135,2135,77
20240715,135300,462920675,2135,2135,2135,2135,520
20240715,135200,461810475,2135,2135,2135,2135,60
20240715,135100,461682375,2135,2135,2135,2130,3377
20240715,135000,454474680,2135,2140,2140,2135,8
20240715,134900,454457580,2140,2135,2140,2135,222
20240715,134800,453983500,2135,2135,2135,2135,12
20240715,134700,453957880,2135,2135,2135,2135,240
20240715,134600,453445480,2140,2140,2140,2140,103
20240715,134500,453225060,2145,2145,2145,2145,156
20240715,134400,452890440,2145,2145,2145,2145,4
20240715,134300,452881860,2145,2145,2145,2145,4
20240715,134200,452873280,2140,2140,2140,2140,1
20240715,134100,452871140,2140,2140,2140,2140,2106
20240715,134000,448364300,2140,2140,2140,2140,0
20240715,133900,448364300,2140,2140,2140,2140,575
20240715,133800,447133800,2140,2135,2140,2135,163
20240715,133700,446785195,2140,2140,2140,2140,73
20240715,133600,446628975,2140,2140,2140,2140,50
20240715,133500,446521975,2135,2135,2135,2135,0
20240715,133400,446521975,2135,2140,2140,2135,694
20240715,133300,445039535,2140,2135,2140,2135,82
20240715,133200,444864455,2135,2140,2140,2135,205
20240715,133100,444426755,2135,2135,2135,2135,0
20240715,133000,444426755,2135,2135,2135,2135,2
20240715,132900,444422485,2135,2135,2135,2135,233
20240715,132800,443925030,2135,2135,2135,2135,500
20240715,132700,442857530,2145,2145,2145,2145,10
20240715,132600,442836080,2145,2140,2145,2130,5899
20240715,132500,430242470,2145,2145,2145,2145,933
20240715,132400,428241185,2150,2150,2150,2150,0
20240715,132300,428241185,2150,2150,2150,2150,0
20240715,132200,428241185,2150,2150,2150,2150,0
20240715,132100,428241185,2150,2145,2150,2140,901
20240715,132000,426310985,2145,2145,2145,2145,49
20240715,131900,426205880,2145,2140,2145,2140,784
20240715,131800,424524470,2140,2140,2140,2140,190
20240715,131700,424117870,2145,2145,2145,2145,300
20240715,131600,423474370,2145,2145,2150,2145,241
20240715,131500,422957420,2145,2145,2145,2145,308
20240715,131400,422296760,2150,2150,2150,2150,0
20240715,131300,422296760,2150,2150,2150,2150,176
20240715,131200,421918360,2150,2150,2150,2150,1
20240715,131100,421916210,2145,2150,2150,2145,25
20240715,131000,421862570,2140,2140,2140,2140,10
20240715,130900,421841170,2150,2150,2150,2150,0
20240715,130800,421841170,2150,2150,2150,2150,10
20240715,130700,421819670,2155,2155,2155,2155,3
20240715,130600,421813205,2155,2155,2155,2155,0
20240715,130500,421813205,2155,2155,2155,2155,48
20240715,130400,421709765,2155,2155,2155,2155,33
20240715,130300,421638650,2155,2140,2155,2140,51
20240715,130200,421529495,2140,2140,2140,2140,500
20240715,130100,420459495,2155,2145,2155,2135,6001
20240715,130000,407624865,2145,2155,2155,2145,554
20240715,125900,406431895,2155,2155,2155,2155,0
20240715,125800,406431895,2155,2145,2155,2145,311
20240715,125700,405764780,2140,2155,2160,2140,4656
20240715,125600,395743750,2155,2160,2160,2155,196
20240715,125500,395320395,2160,2160,2160,2160,506
20240715,125400,394227435,2160,2160,2160,2160,0
20240715,125300,394227435,2160,2160,2160,2160,0
20240715,125200,394227435,2160,2160,2160,2160,1
20240715,125100,394225275,2160,2160,2160,2160,0
20240715,125000,394225275,2160,2160,2160,2155,302
20240715,124900,393574455,2160,2160,2160,2160,1
20240715,124800,393572295,2155,2160,2160,2155,2
20240715,124700,393567980,2155,2155,2160,2155,482
20240715,124600,392529265,2155,2160,2160,2155,300
20240715,124500,391882715,2160,2160,2160,2160,0
20240715,124400,391882715,2160,2160,2160,2160,0
20240715,124300,391882715,2160,2155,2160,2155,101
20240715,124200,391665055,2160,2160,2160,2160,16
20240715,124100,391630495,2160,2160,2160,2160,0
20240715,124000,391630495,2160,2160,2160,2160,1
20240715,123900,391628335,2155,2155,2155,2155,259
20240715,123800,391070190,2160,2160,2160,2160,0
20240715,123700,391070190,2160,2160,2160,2160,25
20240715,123600,391016190,2160,2160,2160,2160,39
20240715,123500,390931950,2160,2160,2160,2160,1
20240715,123400,390929790,2155,2155,2155,2155,1447
20240715,123300,387811505,2155,2150,2155,2150,61
20240715,123200,387680300,2155,2155,2155,2155,14
20240715,123100,387650130,2155,2155,2155,2155,0
20240715,123000,387650130,2155,2150,2155,2150,271
20240715,122900,387067475,2155,2155,2155,2155,52
20240715,122800,386955415,2155,2150,2155,2150,52
20240715,122700,386843605,2155,2155,2155,2155,14
20240715,122600,386813435,2160,2160,2160,2160,0
20240715,122500,386813435,2160,2160,2160,2160,0
20240715,122400,386813435,2160,2160,2160,2160,0
20240715,122300,386813435,2160,2160,2160,2160,0
20240715,122200,386813435,2160,2155,2160,2155,823
20240715,122100,385038400,2155,2155,2155,2155,9
20240715,122000,385019005,2155,2150,2155,2150,36
20240715,121900,384941585,2155,2150,2155,2150,246
20240715,121800,384412670,2155,2155,2155,2155,0
20240715,121700,384412670,2155,2150,2155,2150,1309
20240715,121600,381598310,2150,2150,2150,2140,170
20240715,121500,381234290,2150,2150,2150,2150,0
20240715,121400,381234290,2150,2150,2150,2140,1395
20240715,121300,378247490,2150,2145,2150,2145,5861
20240715,121200,365675625,2145,2150,2150,2145,61
20240715,121100,365544680,2145,2150,2150,2145,609
20240715,121000,364235480,2150,2150,2150,2145,16
20240715,120900,364201085,2145,2145,2150,2145,207
20240715,120800,363757045,2150,2150,2150,2150,63
20240715,120700,363621595,2150,2150,2150,2150,149
20240715,120600,363301245,2155,2155,2155,2155,3
20240715,120500,363294780,2155,2155,2155,2150,134
20240715,120400,363006635,2155,2155,2155,2155,0
20240715,120300,363006635,2155,2155,2155,2155,3
20240715,120200,363000170,2150,2150,2150,2150,53
20240715,120100,362886220,2155,2155,2155,2155,4
20240715,120000,362877600,2160,2160,2160,2160,36
20240715,115900,362799840,2160,2160,2160,2160,200
20240715,115800,362367840,2160,2160,2160,2160,4
20240715,115700,362359200,2160,2150,2160,2150,53
20240715,115600,362245220,2150,2150,2150,2150,1189
20240715,115500,359688870,2160,2160,2160,2160,52
20240715,115400,359576550,2160,2160,2160,2160,2
20240715,115300,359572230,2160,2160,2160,2160,0
20240715,115200,359572230,2160,2160,2160,2160,0
20240715,115100,359572230,2160,2160,2160,2160,100
20240715,115000,359356230,2160,2160,2160,2160,0
20240715,114900,359356230,2160,2160,2160,2160,0
20240715,114800,359356230,2160,2165,2165,2150,104
20240715,114700,359131860,2165,2165,2165,2165,0
20240715,114600,359131860,2165,2160,2165,2155,1003
20240715,114500,356970340,2165,2165,2165,2165,0
20240715,114400,356970340,2165,2160,2165,2160,65
20240715,114300,356829920,2160,2160,2160,2160,0
20240715,114200,356829920,2160,2160,2160,2160,953
20240715,114100,354771440,2160,2165,2165,2160,65
20240715,114000,354631015,2165,2165,2165,2165,0
20240715,113900,354631015,2165,2165,2165,2165,0
20240715,113800,354631015,2165,2165,2165,2165,0
20240715,113700,354631015,2165,2165,2165,2165,0
20240715,113600,354631015,2165,2165,2165,2165,0
20240715,113500,354631015,2165,2165,2165,2165,100
20240715,113400,354414515,2170,2170,2170,2170,0
20240715,113300,354414515,2170,2160,2170,2160,1002
20240715,113200,352250175,2170,2170,2170,2170,0
20240715,113100,352250175,2170,2170,2170,2170,0
20240715,113000,352250175,2170,2170,2170,2170,0
20240715,112900,352250175,2170,2170,2170,2170,22
20240715,112800,352202435,2165,2170,2170,2165,82
20240715,112700,352024640,2170,2170,2170,2170,0
20240715,112600,352024640,2170,2160,2170,2160,32
20240715,112500,351955500,2170,2150,2170,2140,3195
20240715,112400,345062775,2160,2160,2160,2160,0
20240715,112300,345062775,2160,2155,2160,2145,302
20240715,112200,344414420,2160,2160,2160,2160,1
20240715,112100,344412260,2155,2155,2160,2155,64
20240715,112000,344274335,2160,2160,2160,2160,1
20240715,111900,344272175,2150,2155,2160,2150,948
20240715,111800,342233815,2160,2160,2160,2160,31
20240715,111700,342166855,2160,2155,2160,2155,101
20240715,111600,341949195,2160,2150,2160,2150,201
20240715,111500,341517025,2160,2160,2160,2160,22
20240715,111400,341469505,2160,2160,2160,2160,0
20240715,111300,341469505,2160,2160,2160,2160,20
20240715,111200,341426305,2160,2160,2160,2160,0
20240715,111100,341426305,2160,2160,2160,2160,3
20240715,111000,341419825,2160,2160,2160,2160,2
20240715,110900,341415505,2150,2160,2160,2150,406
20240715,110800,340542545,2160,2160,2160,2160,0
20240715,110700,340542545,2160,2160,2160,2160,68
20240715,110600,340395665,2160,2160,2160,2160,0
20240715,110500,340395665,2160,2160,2160,2160,7
20240715,110400,340380545,2150,2150,2150,2150,98
20240715,110300,340169845,2160,2160,2160,2160,2
20240715,110200,340165525,2150,2160,2160,2150,1005
20240715,110100,338004725,2160,2160,2160,2160,3
20240715,110000,337998245,2150,2155,2155,2150,228
20240715,105900,337507480,2160,2160,2160,2160,104
20240715,105800,337282840,2160,2160,2160,2160,1
20240715,105700,337280680,2155,2155,2160,2150,310
20240715,105600,336612640,2160,2160,2160,2155,6
20240715,105500,336599690,2155,2160,2160,2155,133
20240715,105400,336312825,2170,2165,2170,2165,102
20240715,105300,336091985,2165,2165,2165,2165,1551
20240715,105200,332734070,2170,2170,2170,2170,2
20240715,105100,332729730,2170,2165,2170,2165,321
20240715,105000,332034745,2170,2160,2170,2160,2004
20240715,104900,327694220,2165,2165,2165,2155,5
20240715,104800,327683405,2150,2150,2150,2150,1
20240715,104700,327681255,2165,2165,2165,2165,0
20240715,104600,327681255,2165,2165,2165,2165,0
20240715,104500,327681255,2165,2165,2165,2165,0
20240715,104400,327681255,2165,2165,2165,2165,1000
20240715,104300,325516255,2165,2165,2165,2165,0
20240715,104200,325516255,2165,2165,2165,2165,12
20240715,104100,325490275,2160,2160,2165,2160,1018
20240715,104000,323291375,2160,2160,2160,2160,2
20240715,103900,323287055,2160,2160,2160,2140,61
20240715,103800,323156295,2140,2150,2160,2140,1448
20240715,103700,320050115,2150,2140,2150,2140,658
20240715,103600,318639935,2140,2145,2145,2140,968
20240715,103500,316565860,2150,2150,2150,2150,120
20240715,103400,316307860,2150,2150,2150,2150,10
20240715,103300,316286360,2150,2150,2150,2150,0
20240715,103200,316286360,2150,2150,2150,2150,155
20240715,103100,315953110,2150,2150,2150,2150,2
20240715,103000,315948810,2150,2145,2150,2145,1167
20240715,102900,313445340,2150,2150,2150,2150,0
20240715,102800,313445340,2150,2150,2150,2145,18
20240715,102700,313406700,2150,2145,2150,2145,233
20240715,102600,312906765,2150,2160,2160,2145,149
20240715,102500,312586275,2145,2155,2160,2145,74
20240715,102400,312427200,2160,2155,2160,2145,654
20240715,102300,311021930,2160,2160,2160,2160,5
20240715,102200,311011130,2160,2150,2160,2150,12
20240715,102100,310985230,2150,2150,2150,2150,2
20240715,102000,310980930,2160,2160,2160,2160,0
20240715,101900,310980930,2160,2155,2160,2150,1444
20240715,101800,307866295,2160,2160,2160,2160,1
20240715,101700,307864135,2160,2165,2165,2160,215
20240715,101600,307398935,2165,2160,2165,2160,108
20240715,101500,307165125,2165,2155,2165,2155,378
20240715,101400,306349765,2160,2140,2160,2140,2605
20240715,101300,300773485,2140,2165,2165,2130,25570
20240715,101200,246153755,2165,2155,2165,2150,2271
20240715,101100,241271000,2155,2165,2165,2155,678
20240715,101000,239807255,2165,2160,2165,2160,136
20240715,100900,239513265,2160,2160,2160,2160,1640
20240715,100800,235970865,2160,2160,2160,2160,50
20240715,100700,235862865,2160,2165,2165,2160,209
20240715,100600,235411145,2165,2165,2165,2165,59
20240715,100500,235283410,2170,2170,2170,2170,7
20240715,100400,235268220,2170,2165,2170,2160,1357
20240715,100300,232336310,2165,2165,2165,2160,1860
20240715,100200,228309415,2175,2175,2175,2170,1032
20240715,100100,226069815,2175,2170,2175,2170,20
20240715,100000,226026370,2170,2170,2170,2165,224
20240715,095900,225540390,2170,2170,2170,2170,0
20240715,095800,225540390,2170,2170,2170,2170,150
20240715,095700,225214890,2170,2165,2170,2165,81
20240715,095600,225039150,2170,2170,2170,2170,4
20240715,095500,225030470,2170,2160,2170,2150,2001
20240715,095400,220697725,2160,2150,2160,2150,331
20240715,095300,219985745,2150,2150,2150,2150,0
20240715,095200,219985745,2150,2150,2150,2150,556
20240715,095100,218790345,2150,2155,2155,2150,3641
20240715,095000,210958995,2155,2155,2155,2155,61
20240715,094900,210827540,2155,2155,2160,2155,816
20240715,094800,209066110,2160,2160,2160,2155,133
20240715,094700,208779405,2155,2155,2155,2155,141
20240715,094600,208475550,2155,2165,2165,2155,101
20240715,094500,208257885,2165,2160,2165,2155,24
20240715,094400,208206075,2165,2165,2165,2165,11
20240715,094300,208182260,2165,2155,2165,2155,491
20240715,094200,207124075,2160,2165,2165,2160,40
20240715,094100,207037575,2165,2160,2165,2155,206
20240715,094000,206592805,2160,2160,2160,2160,1330
20240715,093900,203720005,2160,2160,2160,2155,1152
20240715,093800,201236685,2160,2160,2160,2160,1
20240715,093700,201234525,2160,2160,2160,2160,3
20240715,093600,201228045,2160,2155,2160,2155,483
20240715,093500,200187170,2155,2155,2155,2155,1521
20240715,093400,196909415,2155,2155,2160,2155,212
20240715,093300,196452005,2155,2155,2155,2150,170
20240715,093200,196085685,2155,2155,2155,2155,101
20240715,093100,195868030,2165,2160,2165,2160,2408
20240715,093000,190666400,2155,2155,2155,2150,2126
20240715,092900,186095020,2160,2160,2160,2160,17
20240715,092800,186058300,2160,2160,2160,2160,57
20240715,092700,185935180,2160,2160,2160,2160,5
20240715,092600,185924380,2160,2155,2160,2150,419
20240715,092500,185022920,2160,2155,2160,2155,509
20240715,092400,183925985,2160,2160,2160,2160,103
20240715,092300,183703505,2155,2155,2160,2155,350
20240715,092200,182949190,2155,2155,2155,2155,781
20240715,092100,181266135,2160,2160,2160,2155,305
20240715,092000,180607550,2160,2160,2160,2160,53
20240715,091900,180493070,2165,2150,2165,2150,4454
20240715,091800,170909450,2150,2155,2165,2150,7028
20240715,091700,155784505,2155,2155,2155,2155,34
20240715,091600,155711235,2155,2160,2160,2130,16938
20240715,091500,119263890,2160,2165,2165,2160,72
20240715,091400,119108165,2165,2155,2165,2155,1005
20240715,091300,116942340,2170,2170,2170,2155,2796
20240715,091200,110905790,2165,2180,2180,2165,467
20240715,091100,109892785,2180,2185,2190,2160,1122
20240715,091000,107440615,2190,2180,2190,2155,3404
20240715,090900,100069735,2170,2180,2180,2170,1344
20240715,090800,97148290,2180,2190,2190,2180,4939
20240715,090700,86358510,2190,2195,2195,2180,14229
20240715,090600,55304235,2205,2190,2205,2190,1150
20240715,090500,52785720,2190,2210,2210,2190,5057
20240715,090400,41620625,2210,2200,2210,2200,4008
20240715,090300,32779780,2200,2200,2205,2185,1209
20240715,090200,30134960,2205,2195,2210,2195,4148
20240715,090100,21004600,2180,2185,2200,2170,4027
20240715,090000,12190185,2180,2170,2180,2170,5614