stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,194800,402765455,2335,2335,2335,2335,4097
20240709,194700,402765455,2335,2335,2335,2335,0
20240709,194600,402765455,2335,2335,2335,2335,0
20240709,194500,402765455,2335,2335,2335,2335,0
20240709,194400,402765455,2335,2335,2335,2335,0
20240709,194300,402765455,2335,2335,2335,2335,0
20240709,194200,402765455,2335,2335,2335,2335,0
20240709,194100,402765455,2335,2335,2335,2335,0
20240709,194000,402765455,2335,2335,2335,2335,0
20240709,193900,402765455,2335,2335,2335,2335,0
20240709,193800,402765455,2335,2335,2335,2335,0
20240709,193700,402765455,2335,2335,2335,2335,0
20240709,193600,402765455,2335,2335,2335,2335,0
20240709,193500,402765455,2335,2335,2335,2335,0
20240709,193400,402765455,2335,2335,2335,2335,0
20240709,193300,402765455,2335,2335,2335,2335,0
20240709,193200,402765455,2335,2335,2335,2335,0
20240709,193100,402765455,2335,2335,2335,2335,0
20240709,193000,402765455,2335,2335,2335,2335,0
20240709,192900,402765455,2335,2335,2335,2335,0
20240709,192800,402765455,2335,2335,2335,2335,0
20240709,192700,402765455,2335,2335,2335,2335,0
20240709,192600,402765455,2335,2335,2335,2335,0
20240709,192500,402765455,2335,2335,2335,2335,0
20240709,192400,402765455,2335,2335,2335,2335,0
20240709,192300,402765455,2335,2335,2335,2335,0
20240709,192200,402765455,2335,2335,2335,2335,0
20240709,192100,402765455,2335,2335,2335,2335,0
20240709,192000,402765455,2335,2335,2335,2335,0
20240709,191900,402765455,2335,2335,2335,2335,0
20240709,191800,402765455,2335,2335,2335,2335,4097
20240709,191700,402765455,2335,2335,2335,2335,0
20240709,191600,402765455,2335,2335,2335,2335,0
20240709,191500,402765455,2335,2335,2335,2335,0
20240709,191400,402765455,2335,2335,2335,2335,0
20240709,191300,402765455,2335,2335,2335,2335,0
20240709,191200,402765455,2335,2335,2335,2335,0
20240709,191100,402765455,2335,2335,2335,2335,0
20240709,191000,402765455,2335,2335,2335,2335,0
20240709,190900,402765455,2335,2335,2335,2335,0
20240709,190800,402765455,2335,2335,2335,2335,0
20240709,190700,402765455,2335,2335,2335,2335,0
20240709,190600,402765455,2335,2335,2335,2335,0
20240709,190500,402765455,2335,2335,2335,2335,0
20240709,190400,402765455,2335,2335,2335,2335,0
20240709,190300,402765455,2335,2335,2335,2335,0
20240709,190200,402765455,2335,2335,2335,2335,0
20240709,190100,402765455,2335,2335,2335,2335,0
20240709,190000,402765455,2335,2335,2335,2335,0
20240709,185900,402765455,2335,2335,2335,2335,0
20240709,185800,402765455,2335,2335,2335,2335,0
20240709,185700,402765455,2335,2335,2335,2335,0
20240709,185600,402765455,2335,2335,2335,2335,0
20240709,185500,402765455,2335,2335,2335,2335,0
20240709,185400,402765455,2335,2335,2335,2335,0
20240709,185300,402765455,2335,2335,2335,2335,0
20240709,185200,402765455,2335,2335,2335,2335,0
20240709,185100,402765455,2335,2335,2335,2335,0
20240709,185000,402765455,2335,2335,2335,2335,0
20240709,184900,402765455,2335,2335,2335,2335,0
20240709,184800,402765455,2335,2335,2335,2335,4097
20240709,184700,402765455,2335,2335,2335,2335,0
20240709,184600,402765455,2335,2335,2335,2335,0
20240709,184500,402765455,2335,2335,2335,2335,0
20240709,184400,402765455,2335,2335,2335,2335,0
20240709,184300,402765455,2335,2335,2335,2335,0
20240709,184200,402765455,2335,2335,2335,2335,0
20240709,184100,402765455,2335,2335,2335,2335,0
20240709,184000,402765455,2335,2335,2335,2335,0
20240709,183900,402765455,2335,2335,2335,2335,0
20240709,183800,402765455,2335,2335,2335,2335,0
20240709,183700,402765455,2335,2335,2335,2335,0
20240709,183600,402765455,2335,2335,2335,2335,0
20240709,183500,402765455,2335,2335,2335,2335,0
20240709,183400,402765455,2335,2335,2335,2335,0
20240709,183300,402765455,2335,2335,2335,2335,0
20240709,183200,402765455,2335,2335,2335,2335,0
20240709,183100,402765455,2335,2335,2335,2335,0
20240709,183000,402765455,2335,2335,2335,2335,0
20240709,182900,402765455,2335,2335,2335,2335,0
20240709,182800,402765455,2335,2335,2335,2335,0
20240709,182700,402765455,2335,2335,2335,2335,0
20240709,182600,402765455,2335,2335,2335,2335,0
20240709,182500,402765455,2335,2335,2335,2335,0
20240709,182400,402765455,2335,2335,2335,2335,0
20240709,182300,402765455,2335,2335,2335,2335,0
20240709,182200,402765455,2335,2335,2335,2335,0
20240709,182100,402765455,2335,2335,2335,2335,0
20240709,182000,402765455,2335,2335,2335,2335,0
20240709,181900,402765455,2335,2335,2335,2335,0
20240709,181800,402765455,2335,2335,2335,2335,4097
20240709,181700,402765455,2335,2335,2335,2335,0
20240709,181600,402765455,2335,2335,2335,2335,0
20240709,181500,402765455,2335,2335,2335,2335,0
20240709,181400,402765455,2335,2335,2335,2335,0
20240709,181300,402765455,2335,2335,2335,2335,0
20240709,181200,402765455,2335,2335,2335,2335,0
20240709,181100,402765455,2335,2335,2335,2335,0
20240709,181000,402765455,2335,2335,2335,2335,0
20240709,180900,402765455,2335,2335,2335,2335,0
20240709,180800,402765455,2335,2335,2335,2335,0
20240709,180700,402765455,2335,2335,2335,2335,0
20240709,180600,402765455,2335,2335,2335,2335,0
20240709,180500,402765455,2335,2335,2335,2335,0
20240709,180400,402765455,2335,2335,2335,2335,0
20240709,180300,402765455,2335,2335,2335,2335,0
20240709,180200,402765455,2335,2335,2335,2335,0
20240709,180100,402765455,2335,2335,2335,2335,0
20240709,180000,402765455,2335,2335,2335,2335,0
20240709,175900,402765455,2335,2335,2335,2335,0
20240709,175800,402765455,2335,2335,2335,2335,0
20240709,175700,402765455,2335,2335,2335,2335,0
20240709,175600,402765455,2335,2335,2335,2335,0
20240709,175500,402765455,2335,2335,2335,2335,0
20240709,175400,402765455,2335,2335,2335,2335,0
20240709,175300,402765455,2335,2335,2335,2335,0
20240709,175200,402765455,2335,2335,2335,2335,0
20240709,175100,402765455,2335,2335,2335,2335,0
20240709,175000,402765455,2335,2335,2335,2335,0
20240709,174900,402765455,2335,2335,2335,2335,0
20240709,174800,402765455,2335,2335,2335,2335,4097
20240709,174700,402765455,2335,2335,2335,2335,0
20240709,174600,402765455,2335,2335,2335,2335,0
20240709,174500,402765455,2335,2335,2335,2335,0
20240709,174400,402765455,2335,2335,2335,2335,0
20240709,174300,402765455,2335,2335,2335,2335,0
20240709,174200,402765455,2335,2335,2335,2335,0
20240709,174100,402765455,2335,2335,2335,2335,0
20240709,174000,402765455,2335,2335,2335,2335,0
20240709,173900,402765455,2335,2335,2335,2335,0
20240709,173800,402765455,2335,2335,2335,2335,0
20240709,173700,402765455,2335,2335,2335,2335,0
20240709,173600,402765455,2335,2335,2335,2335,0
20240709,173500,402765455,2335,2335,2335,2335,0
20240709,173400,402765455,2335,2335,2335,2335,0
20240709,173300,402765455,2335,2335,2335,2335,0
20240709,173200,402765455,2335,2335,2335,2335,0
20240709,173100,402765455,2335,2335,2335,2335,0
20240709,173000,402765455,2335,2335,2335,2335,0
20240709,172900,402765455,2335,2335,2335,2335,0
20240709,172800,402765455,2335,2335,2335,2335,0
20240709,172700,402765455,2335,2335,2335,2335,0
20240709,172600,402765455,2335,2335,2335,2335,0
20240709,172500,402765455,2335,2335,2335,2335,0
20240709,172400,402765455,2335,2335,2335,2335,0
20240709,172300,402765455,2335,2335,2335,2335,0
20240709,172200,402765455,2335,2335,2335,2335,0
20240709,172100,402765455,2335,2335,2335,2335,0
20240709,172000,402765455,2335,2335,2335,2335,0
20240709,171900,402765455,2335,2335,2335,2335,0
20240709,171800,402765455,2335,2335,2335,2335,4097
20240709,171700,402765455,2335,2335,2335,2335,0
20240709,171600,402765455,2335,2335,2335,2335,0
20240709,171500,402765455,2335,2335,2335,2335,0
20240709,171400,402765455,2335,2335,2335,2335,0
20240709,171300,402765455,2335,2335,2335,2335,0
20240709,171200,402765455,2335,2335,2335,2335,0
20240709,171100,402765455,2335,2335,2335,2335,0
20240709,171000,402765455,2335,2335,2335,2335,0
20240709,170900,402765455,2335,2335,2335,2335,0
20240709,170800,402765455,2335,2335,2335,2335,0
20240709,170700,402765455,2335,2335,2335,2335,0
20240709,170600,402765455,2335,2335,2335,2335,0
20240709,170500,402765455,2335,2335,2335,2335,0
20240709,170400,402765455,2335,2335,2335,2335,0
20240709,170300,402765455,2335,2335,2335,2335,0
20240709,170200,402765455,2335,2335,2335,2335,0
20240709,170100,402765455,2335,2335,2335,2335,0
20240709,170000,402765455,2335,2335,2335,2335,0
20240709,165900,402765455,2335,2335,2335,2335,0
20240709,165800,402765455,2335,2335,2335,2335,0
20240709,165700,402765455,2335,2335,2335,2335,0
20240709,165600,402765455,2335,2335,2335,2335,0
20240709,165500,402765455,2335,2335,2335,2335,0
20240709,165400,402765455,2335,2335,2335,2335,0
20240709,165300,402765455,2335,2335,2335,2335,0
20240709,165200,402765455,2335,2335,2335,2335,0
20240709,165100,402765455,2335,2335,2335,2335,0
20240709,165000,402765455,2335,2335,2335,2335,0
20240709,164900,402765455,2335,2335,2335,2335,0
20240709,164800,402765455,2335,2335,2335,2335,4097
20240709,164700,402765455,2335,2335,2335,2335,0
20240709,164600,402765455,2335,2335,2335,2335,0
20240709,164500,402765455,2335,2335,2335,2335,0
20240709,164400,402765455,2335,2335,2335,2335,0
20240709,164300,402765455,2335,2335,2335,2335,0
20240709,164200,402765455,2335,2335,2335,2335,0
20240709,164100,402765455,2335,2335,2335,2335,0
20240709,164000,402765455,2335,2335,2335,2335,0
20240709,163900,402765455,2335,2335,2335,2335,0
20240709,163800,402765455,2335,2335,2335,2335,0
20240709,163700,402765455,2335,2335,2335,2335,0
20240709,163600,402765455,2335,2335,2335,2335,0
20240709,163500,402765455,2335,2335,2335,2335,0
20240709,163400,402765455,2335,2335,2335,2335,0
20240709,163300,402765455,2335,2335,2335,2335,0
20240709,163200,402765455,2335,2335,2335,2335,0
20240709,163100,402765455,2335,2335,2335,2335,0
20240709,163000,402765455,2335,2335,2335,2335,0
20240709,162900,402765455,2335,2335,2335,2335,0
20240709,162800,402765455,2335,2335,2335,2335,0
20240709,162700,402765455,2335,2335,2335,2335,0
20240709,162600,402765455,2335,2335,2335,2335,0
20240709,162500,402765455,2335,2335,2335,2335,0
20240709,162400,402765455,2335,2335,2335,2335,0
20240709,162300,402765455,2335,2335,2335,2335,0
20240709,162200,402765455,2335,2335,2335,2335,0
20240709,162100,402765455,2335,2335,2335,2335,0
20240709,162000,402765455,2335,2335,2335,2335,0
20240709,161900,402765455,2335,2335,2335,2335,0
20240709,161800,402765455,2335,2335,2335,2335,4097
20240709,161700,402765455,2335,2335,2335,2335,0
20240709,161600,402765455,2335,2335,2335,2335,0
20240709,161500,402765455,2335,2335,2335,2335,0
20240709,161400,402765455,2335,2335,2335,2335,0
20240709,161300,402765455,2335,2335,2335,2335,0
20240709,161200,402765455,2335,2335,2335,2335,0
20240709,161100,402765455,2335,2335,2335,2335,0
20240709,161000,402765455,2335,2335,2335,2335,0
20240709,160900,402765455,2335,2335,2335,2335,0
20240709,160800,402765455,2335,2335,2335,2335,0
20240709,160700,402765455,2335,2335,2335,2335,0
20240709,160600,402765455,2335,2335,2335,2335,0
20240709,160500,402765455,2335,2335,2335,2335,0
20240709,160400,402765455,2335,2335,2335,2335,0
20240709,160300,402765455,2335,2335,2335,2335,0
20240709,160200,402765455,2335,2335,2335,2335,0
20240709,160100,402765455,2335,2335,2335,2335,0
20240709,160000,402765455,2335,2335,2335,2335,0
20240709,155900,402765455,2335,2335,2335,2335,0
20240709,155800,402765455,2335,2335,2335,2335,0
20240709,155700,402765455,2335,2335,2335,2335,0
20240709,155600,402765455,2335,2335,2335,2335,0
20240709,155500,402765455,2335,2335,2335,2335,0
20240709,155400,402765455,2335,2335,2335,2335,0
20240709,155300,402765455,2335,2335,2335,2335,0
20240709,155200,402765455,2335,2335,2335,2335,0
20240709,155100,402765455,2335,2335,2335,2335,0
20240709,155000,402765455,2335,2335,2335,2335,0
20240709,154900,402765455,2335,2335,2335,2335,0
20240709,154800,402765455,2335,2335,2335,2335,4097
20240709,154700,402765455,2335,2335,2335,2335,0
20240709,154600,402765455,2335,2335,2335,2335,0
20240709,154500,402765455,2335,2335,2335,2335,0
20240709,154400,402765455,2335,2335,2335,2335,0
20240709,154300,402765455,2335,2335,2335,2335,0
20240709,154200,402765455,2335,2335,2335,2335,0
20240709,154100,402765455,2335,2335,2335,2335,0
20240709,154000,402765455,2335,2335,2335,2335,0
20240709,153900,402765455,2335,2335,2335,2335,0
20240709,153800,402765455,2335,2335,2335,2335,0
20240709,153700,402765455,2335,2335,2335,2335,0
20240709,153600,402765455,2335,2335,2335,2335,0
20240709,153500,402765455,2335,2335,2335,2335,0
20240709,153400,402765455,2335,2335,2335,2335,0
20240709,153300,402765455,2335,2335,2335,2335,0
20240709,153200,402765455,2335,2335,2335,2335,0
20240709,153100,402765455,2335,2335,2335,2335,0
20240709,153000,402765455,2335,2335,2335,2335,4097
20240709,152900,393198960,2340,2340,2340,2340,0
20240709,152800,393198960,2340,2340,2340,2340,0
20240709,152700,393198960,2340,2340,2340,2340,0
20240709,152600,393198960,2340,2340,2340,2340,0
20240709,152500,393198960,2340,2340,2340,2340,0
20240709,152400,393198960,2340,2340,2340,2340,0
20240709,152300,393198960,2340,2340,2340,2340,0
20240709,152200,393198960,2340,2340,2340,2340,0
20240709,152100,393198960,2340,2340,2340,2340,0
20240709,152000,393198960,2340,2340,2340,2340,0
20240709,151900,393198960,2340,2340,2340,2340,565
20240709,151800,391876860,2340,2340,2340,2340,50
20240709,151700,391759860,2335,2335,2335,2335,152
20240709,151600,391404940,2345,2340,2345,2335,109
20240709,151500,391149400,2340,2340,2340,2340,72
20240709,151400,390980920,2340,2340,2340,2335,200
20240709,151300,390513605,2340,2340,2340,2340,175
20240709,151200,390104105,2340,2340,2340,2340,64
20240709,151100,389954345,2340,2340,2340,2340,18
20240709,151000,389912225,2340,2340,2340,2340,1
20240709,150900,389909885,2340,2340,2340,2340,17
20240709,150800,389870105,2335,2340,2340,2335,1610
20240709,150700,386110285,2345,2345,2345,2345,0
20240709,150600,386110285,2345,2345,2345,2345,112
20240709,150500,385847645,2345,2345,2345,2345,80
20240709,150400,385660045,2345,2345,2345,2345,0
20240709,150300,385660045,2345,2340,2345,2340,100
20240709,150200,385425845,2340,2340,2340,2340,32
20240709,150100,385350965,2340,2340,2340,2340,1206
20240709,150000,382528925,2340,2340,2340,2340,100
20240709,145900,382294925,2340,2340,2340,2340,500
20240709,145800,381124925,2340,2340,2340,2340,0
20240709,145700,381124925,2340,2340,2340,2340,0
20240709,145600,381124925,2340,2340,2340,2340,0
20240709,145500,381124925,2340,2340,2340,2340,78
20240709,145400,380942405,2340,2340,2340,2340,0
20240709,145300,380942405,2340,2340,2340,2340,422
20240709,145200,379954925,2340,2340,2340,2340,50
20240709,145100,379837925,2340,2340,2340,2340,0
20240709,145000,379837925,2340,2340,2340,2340,43
20240709,144900,379737305,2340,2340,2340,2340,0
20240709,144800,379737305,2340,2340,2340,2340,0
20240709,144700,379737305,2340,2340,2340,2340,0
20240709,144600,379737305,2340,2340,2340,2340,0
20240709,144500,379737305,2340,2340,2340,2340,0
20240709,144400,379737305,2340,2340,2340,2340,0
20240709,144300,379737305,2340,2340,2340,2340,0
20240709,144200,379737305,2340,2340,2340,2340,0
20240709,144100,379737305,2340,2340,2340,2340,2
20240709,144000,379732625,2340,2340,2340,2340,933
20240709,143900,377549405,2340,2345,2345,2340,2234
20240709,143800,372321410,2345,2345,2345,2345,2
20240709,143700,372316720,2345,2345,2345,2345,0
20240709,143600,372316720,2345,2345,2345,2345,0
20240709,143500,372316720,2345,2345,2345,2345,0
20240709,143400,372316720,2345,2345,2345,2345,0
20240709,143300,372316720,2345,2345,2345,2345,8
20240709,143200,372297960,2340,2340,2340,2340,5
20240709,143100,372286260,2340,2340,2340,2340,0
20240709,143000,372286260,2340,2340,2340,2340,0
20240709,142900,372286260,2340,2340,2340,2340,0
20240709,142800,372286260,2340,2340,2340,2340,0
20240709,142700,372286260,2340,2340,2340,2340,1
20240709,142600,372283920,2340,2340,2340,2340,0
20240709,142500,372283920,2340,2345,2345,2340,251
20240709,142400,371696575,2350,2350,2350,2350,0
20240709,142300,371696575,2350,2350,2350,2350,0
20240709,142200,371696575,2350,2350,2350,2350,0
20240709,142100,371696575,2350,2350,2350,2350,0
20240709,142000,371696575,2350,2350,2350,2350,0
20240709,141900,371696575,2350,2350,2350,2350,0
20240709,141800,371696575,2350,2350,2350,2350,0
20240709,141700,371696575,2350,2350,2355,2350,239
20240709,141600,371134240,2350,2350,2350,2350,0
20240709,141500,371134240,2350,2350,2350,2350,5
20240709,141400,371122490,2350,2350,2350,2350,4
20240709,141300,371113090,2345,2345,2345,2345,219
20240709,141200,370599535,2350,2350,2350,2350,70
20240709,141100,370435035,2350,2350,2350,2350,8
20240709,141000,370416235,2350,2350,2350,2350,210
20240709,140900,369922735,2345,2345,2345,2345,0
20240709,140800,369922735,2345,2345,2345,2345,22
20240709,140700,369871145,2345,2345,2345,2345,0
20240709,140600,369871145,2345,2345,2345,2345,0
20240709,140500,369871145,2345,2345,2345,2345,0
20240709,140400,369871145,2345,2345,2345,2345,167
20240709,140300,369479530,2345,2345,2345,2345,0
20240709,140200,369479530,2345,2345,2345,2345,110
20240709,140100,369221580,2345,2340,2345,2340,279
20240709,140000,368567515,2340,2340,2340,2340,0
20240709,135900,368567515,2340,2340,2340,2340,0
20240709,135800,368567515,2340,2340,2340,2340,0
20240709,135700,368567515,2340,2340,2340,2340,3
20240709,135600,368560495,2335,2340,2340,2335,800
20240709,135500,366691985,2340,2340,2340,2340,0
20240709,135400,366691985,2340,2340,2340,2340,125
20240709,135300,366399485,2335,2335,2335,2335,10
20240709,135200,366376135,2335,2335,2335,2335,205
20240709,135100,365897460,2330,2335,2335,2330,102
20240709,135000,365659795,2330,2330,2330,2330,0
20240709,134900,365659795,2330,2330,2330,2330,1
20240709,134800,365657465,2330,2330,2330,2330,0
20240709,134700,365657465,2330,2330,2330,2330,0
20240709,134600,365657465,2330,2330,2330,2330,0
20240709,134500,365657465,2330,2330,2330,2330,0
20240709,134400,365657465,2330,2330,2330,2330,0
20240709,134300,365657465,2330,2330,2330,2330,0
20240709,134200,365657465,2330,2330,2330,2330,0
20240709,134100,365657465,2330,2330,2330,2330,0
20240709,134000,365657465,2330,2330,2330,2330,0
20240709,133900,365657465,2330,2330,2330,2330,0
20240709,133800,365657465,2330,2330,2330,2330,0
20240709,133700,365657465,2330,2330,2330,2330,1
20240709,133600,365655135,2330,2330,2330,2330,0
20240709,133500,365655135,2330,2330,2330,2330,254
20240709,133400,365063315,2330,2330,2330,2330,0
20240709,133300,365063315,2330,2330,2330,2330,0
20240709,133200,365063315,2330,2330,2330,2330,0
20240709,133100,365063315,2330,2330,2330,2330,0
20240709,133000,365063315,2330,2330,2330,2325,154
20240709,132900,364704995,2330,2330,2330,2330,279
20240709,132800,364054925,2330,2330,2330,2330,4
20240709,132700,364045605,2330,2330,2330,2330,4
20240709,132600,364036285,2330,2330,2330,2330,0
20240709,132500,364036285,2330,2330,2330,2330,3
20240709,132400,364029295,2325,2330,2330,2325,795
20240709,132300,362179920,2330,2330,2330,2330,0
20240709,132200,362179920,2330,2330,2330,2330,62
20240709,132100,362035460,2330,2330,2330,2330,0
20240709,132000,362035460,2330,2330,2330,2330,200
20240709,131900,361569460,2335,2335,2335,2335,0
20240709,131800,361569460,2335,2335,2335,2335,22
20240709,131700,361518090,2335,2335,2335,2335,0
20240709,131600,361518090,2335,2335,2335,2335,50
20240709,131500,361401340,2335,2335,2335,2335,20
20240709,131400,361354640,2335,2335,2335,2335,0
20240709,131300,361354640,2335,2330,2335,2330,206
20240709,131200,360874440,2335,2335,2335,2335,0
20240709,131100,360874440,2335,2335,2335,2335,0
20240709,131000,360874440,2335,2335,2335,2335,1
20240709,130900,360872105,2330,2330,2330,2330,0
20240709,130800,360872105,2330,2330,2330,2330,0
20240709,130700,360872105,2330,2330,2330,2330,0
20240709,130600,360872105,2330,2330,2330,2330,1
20240709,130500,360869775,2330,2330,2330,2330,0
20240709,130400,360869775,2330,2330,2330,2330,453
20240709,130300,359814285,2330,2330,2330,2330,0
20240709,130200,359814285,2330,2330,2330,2330,221
20240709,130100,359299355,2330,2330,2330,2330,1
20240709,130000,359297025,2330,2330,2330,2330,0
20240709,125900,359297025,2330,2330,2330,2330,40
20240709,125800,359203825,2330,2330,2330,2330,32
20240709,125700,359129265,2330,2330,2330,2330,0
20240709,125600,359129265,2330,2330,2330,2330,40
20240709,125500,359036065,2330,2330,2330,2330,0
20240709,125400,359036065,2330,2330,2330,2330,234
20240709,125300,358490845,2330,2330,2330,2330,0
20240709,125200,358490845,2330,2330,2330,2330,103
20240709,125100,358250855,2330,2330,2330,2330,0
20240709,125000,358250855,2330,2330,2330,2330,10
20240709,124900,358227555,2330,2330,2330,2330,0
20240709,124800,358227555,2330,2330,2330,2330,0
20240709,124700,358227555,2330,2330,2330,2330,0
20240709,124600,358227555,2330,2330,2330,2330,0
20240709,124500,358227555,2330,2330,2330,2330,329
20240709,124400,357460985,2330,2330,2330,2330,50
20240709,124300,357344485,2330,2330,2330,2330,0
20240709,124200,357344485,2330,2330,2330,2330,4
20240709,124100,357335165,2330,2330,2330,2330,53
20240709,124000,357211675,2325,2325,2325,2325,47
20240709,123900,357102400,2325,2325,2325,2325,8
20240709,123800,357083800,2325,2325,2325,2325,73
20240709,123700,356914075,2320,2325,2325,2320,492
20240709,123600,355770200,2320,2320,2320,2320,0
20240709,123500,355770200,2320,2320,2320,2320,0
20240709,123400,355770200,2320,2320,2320,2320,0
20240709,123300,355770200,2320,2320,2320,2320,0
20240709,123200,355770200,2320,2320,2320,2320,0
20240709,123100,355770200,2320,2320,2320,2320,83
20240709,123000,355577640,2320,2320,2320,2320,0
20240709,122900,355577640,2320,2320,2320,2320,314
20240709,122800,354849160,2320,2320,2320,2320,55
20240709,122700,354721560,2320,2320,2320,2320,2
20240709,122600,354716920,2315,2315,2315,2315,0
20240709,122500,354716920,2315,2315,2315,2315,0
20240709,122400,354716920,2315,2315,2315,2315,0
20240709,122300,354716920,2315,2315,2315,2315,0
20240709,122200,354716920,2315,2315,2315,2315,0
20240709,122100,354716920,2315,2315,2315,2315,0
20240709,122000,354716920,2315,2315,2315,2315,0
20240709,121900,354716920,2315,2315,2315,2315,1
20240709,121800,354714605,2315,2315,2315,2315,0
20240709,121700,354714605,2315,2315,2315,2315,0
20240709,121600,354714605,2315,2315,2315,2315,0
20240709,121500,354714605,2315,2315,2315,2315,0
20240709,121400,354714605,2315,2315,2315,2315,0
20240709,121300,354714605,2315,2315,2315,2315,0
20240709,121200,354714605,2315,2315,2315,2315,1
20240709,121100,354712290,2310,2310,2310,2310,0
20240709,121000,354712290,2310,2310,2310,2310,0
20240709,120900,354712290,2310,2310,2310,2310,0
20240709,120800,354712290,2310,2310,2310,2310,1757
20240709,120700,350653620,2310,2310,2310,2310,59
20240709,120600,350517330,2310,2315,2315,2310,8502
20240709,120500,330875235,2315,2320,2320,2315,101
20240709,120400,330641415,2315,2315,2315,2315,5
20240709,120300,330629840,2315,2315,2315,2315,0
20240709,120200,330629840,2315,2315,2315,2315,0
20240709,120100,330629840,2315,2315,2315,2315,0
20240709,120000,330629840,2315,2315,2315,2315,0
20240709,115900,330629840,2315,2315,2315,2315,1
20240709,115800,330627525,2310,2310,2310,2310,0
20240709,115700,330627525,2310,2310,2310,2310,0
20240709,115600,330627525,2310,2310,2310,2310,0
20240709,115500,330627525,2310,2310,2310,2310,1
20240709,115400,330625215,2310,2310,2310,2310,0
20240709,115300,330625215,2310,2315,2315,2310,1461
20240709,115200,327249260,2320,2320,2320,2315,102
20240709,115100,327012625,2320,2320,2320,2320,2
20240709,115000,327007985,2320,2320,2320,2320,0
20240709,114900,327007985,2320,2320,2320,2320,288
20240709,114800,326339825,2320,2320,2320,2320,0
20240709,114700,326339825,2320,2315,2320,2315,15
20240709,114600,326305085,2315,2315,2315,2315,0
20240709,114500,326305085,2315,2315,2315,2315,0
20240709,114400,326305085,2315,2315,2315,2315,210
20240709,114300,325818935,2315,2315,2315,2315,0
20240709,114200,325818935,2315,2315,2315,2315,1
20240709,114100,325816620,2310,2310,2310,2310,0
20240709,114000,325816620,2310,2310,2310,2310,0
20240709,113900,325816620,2310,2315,2315,2310,1420
20240709,113800,322531355,2320,2320,2320,2320,0
20240709,113700,322531355,2320,2320,2320,2320,5
20240709,113600,322519755,2320,2320,2320,2320,3
20240709,113500,322512795,2320,2320,2320,2320,0
20240709,113400,322512795,2320,2320,2320,2320,3
20240709,113300,322505835,2320,2320,2320,2320,10
20240709,113200,322482635,2315,2315,2315,2315,0
20240709,113100,322482635,2315,2315,2315,2315,10
20240709,113000,322459485,2320,2320,2320,2320,0
20240709,112900,322459485,2320,2320,2320,2320,0
20240709,112800,322459485,2320,2320,2320,2320,0
20240709,112700,322459485,2320,2320,2320,2320,1
20240709,112600,322457165,2320,2320,2320,2320,60
20240709,112500,322317965,2300,2300,2300,2300,100
20240709,112400,322087965,2300,2300,2300,2300,24
20240709,112300,322032765,2300,2320,2320,2300,4001
20240709,112200,312830445,2320,2300,2320,2300,3565
20240709,112100,304576525,2300,2300,2300,2300,1685
20240709,112000,300701025,2295,2305,2305,2295,6800
20240709,111900,285060765,2315,2320,2320,2310,4064
20240709,111800,275652005,2330,2330,2330,2330,643
20240709,111700,274153815,2330,2330,2330,2330,76
20240709,111600,273976735,2325,2325,2325,2320,4172
20240709,111500,264284650,2330,2325,2330,2325,235
20240709,111400,263738060,2325,2325,2325,2325,1044
20240709,111300,261310760,2325,2320,2325,2320,336
20240709,111200,260530060,2320,2315,2320,2315,690
20240709,111100,258929770,2315,2315,2315,2315,0
20240709,111000,258929770,2315,2315,2315,2315,1
20240709,110900,258927455,2300,2300,2300,2300,379
20240709,110800,258055755,2300,2295,2300,2295,467
20240709,110700,256982990,2300,2315,2325,2295,4793
20240709,110600,245940640,2315,2330,2330,2315,3077
20240709,110500,238806640,2330,2330,2330,2330,210
20240709,110400,238317340,2330,2335,2335,2320,3063
20240709,110300,231188330,2335,2340,2340,2335,6994
20240709,110200,214856340,2340,2360,2360,2330,10075
20240709,110100,191272995,2350,2350,2350,2350,0
20240709,110000,191272995,2350,2370,2370,2350,13712
20240709,105900,158965590,2375,2375,2375,2375,75
20240709,105800,158787465,2375,2375,2375,2375,0
20240709,105700,158787465,2375,2375,2375,2375,0
20240709,105600,158787465,2375,2375,2375,2375,54
20240709,105500,158659215,2370,2370,2370,2370,700
20240709,105400,157000215,2375,2375,2375,2375,0
20240709,105300,157000215,2375,2375,2375,2375,0
20240709,105200,157000215,2375,2375,2375,2375,0
20240709,105100,157000215,2375,2375,2375,2375,0
20240709,105000,157000215,2375,2375,2375,2375,0
20240709,104900,157000215,2375,2375,2375,2375,1304
20240709,104800,153903215,2380,2380,2380,2380,20
20240709,104700,153855615,2380,2385,2385,2380,1319
20240709,104600,150714875,2390,2390,2390,2390,0
20240709,104500,150714875,2390,2390,2390,2390,3
20240709,104400,150707705,2385,2385,2385,2385,0
20240709,104300,150707705,2385,2385,2385,2385,1
20240709,104200,150705320,2390,2390,2390,2390,0
20240709,104100,150705320,2390,2385,2390,2385,6
20240709,104000,150690985,2375,2375,2375,2375,0
20240709,103900,150690985,2375,2375,2375,2375,31
20240709,103800,150617360,2375,2375,2375,2375,1
20240709,103700,150614985,2375,2375,2375,2375,0
20240709,103600,150614985,2375,2375,2375,2375,0
20240709,103500,150614985,2375,2375,2375,2375,0
20240709,103400,150614985,2375,2375,2375,2375,0
20240709,103300,150614985,2375,2375,2375,2375,1
20240709,103200,150612610,2375,2375,2375,2375,0
20240709,103100,150612610,2375,2375,2375,2375,80
20240709,103000,150422610,2390,2380,2390,2380,104
20240709,102900,150174370,2370,2370,2370,2370,725
20240709,102800,148456120,2370,2375,2375,2370,1122
20240709,102700,145791380,2375,2375,2375,2375,0
20240709,102600,145791380,2375,2385,2385,2375,50
20240709,102500,145672475,2390,2390,2390,2390,0
20240709,102400,145672475,2390,2390,2390,2390,0
20240709,102300,145672475,2390,2390,2390,2390,50
20240709,102200,145552975,2390,2390,2390,2390,0
20240709,102100,145552975,2390,2390,2390,2390,0
20240709,102000,145552975,2390,2390,2390,2390,0
20240709,101900,145552975,2390,2390,2390,2390,0
20240709,101800,145552975,2390,2390,2390,2390,6
20240709,101700,145538635,2390,2390,2390,2390,0
20240709,101600,145538635,2390,2390,2390,2390,43
20240709,101500,145435865,2395,2395,2395,2395,10
20240709,101400,145411915,2395,2395,2395,2395,10
20240709,101300,145387965,2380,2380,2380,2380,0
20240709,101200,145387965,2380,2375,2380,2375,4123
20240709,101100,135593450,2370,2365,2370,2365,3416
20240709,101000,127508455,2360,2355,2360,2355,2176
20240709,100900,122380940,2355,2355,2355,2355,0
20240709,100800,122380940,2355,2355,2355,2355,1
20240709,100700,122378585,2355,2355,2355,2355,0
20240709,100600,122378585,2355,2355,2355,2355,0
20240709,100500,122378585,2355,2355,2355,2355,341
20240709,100400,121575530,2350,2355,2355,2350,421
20240709,100300,120585180,2355,2355,2355,2355,51
20240709,100200,120465075,2355,2355,2355,2355,50
20240709,100100,120347325,2350,2350,2350,2350,5
20240709,100000,120335575,2345,2355,2355,2345,48
20240709,095900,120223005,2355,2350,2355,2350,7
20240709,095800,120206550,2350,2350,2350,2350,194
20240709,095700,119750650,2350,2350,2350,2350,15
20240709,095600,119715400,2350,2350,2350,2350,878
20240709,095500,117652100,2350,2350,2350,2350,601
20240709,095400,116239750,2350,2355,2355,2350,522
20240709,095300,115013045,2350,2350,2350,2350,3028
20240709,095200,107897245,2350,2345,2350,2345,1255
20240709,095100,104948005,2345,2350,2350,2345,729
20240709,095000,103236585,2350,2350,2350,2350,3713
20240709,094900,94511035,2350,2350,2350,2350,487
20240709,094800,93366585,2350,2355,2355,2350,400
20240709,094700,92425395,2350,2350,2350,2350,0
20240709,094600,92425395,2350,2350,2350,2350,0
20240709,094500,92425395,2350,2360,2360,2350,50
20240709,094400,92307800,2350,2350,2350,2350,0
20240709,094300,92307800,2350,2350,2350,2350,0
20240709,094200,92307800,2350,2350,2350,2350,4433
20240709,094100,81890250,2350,2355,2355,2350,5058
20240709,094000,69994420,2375,2365,2375,2350,8046
20240709,093900,51036300,2365,2380,2380,2365,8722
20240709,093800,30317535,2380,2385,2385,2380,1105
20240709,093700,27686125,2395,2385,2395,2385,104
20240709,093600,27437090,2385,2395,2400,2385,2189
20240709,093500,22211740,2400,2400,2400,2400,0
20240709,093400,22211740,2400,2395,2400,2395,8
20240709,093300,22192545,2400,2400,2400,2400,0
20240709,093200,22192545,2400,2405,2405,2400,632
20240709,093100,20675735,2410,2405,2410,2405,16
20240709,093000,20637180,2410,2410,2410,2410,302
20240709,092900,19909360,2420,2420,2420,2420,0
20240709,092800,19909360,2420,2420,2420,2420,100
20240709,092700,19667360,2420,2415,2420,2415,102
20240709,092600,19420530,2415,2420,2430,2410,2084
20240709,092500,14382445,2435,2430,2435,2430,41
20240709,092400,14282620,2435,2435,2435,2435,10
20240709,092300,14258270,2435,2430,2435,2430,50
20240709,092200,14136525,2435,2435,2435,2435,50
20240709,092100,14014775,2440,2440,2440,2440,0
20240709,092000,14014775,2440,2440,2440,2440,0
20240709,091900,14014775,2440,2440,2440,2440,20
20240709,091800,13965975,2440,2440,2440,2440,104
20240709,091700,13712215,2440,2440,2440,2440,50
20240709,091600,13590215,2425,2435,2450,2425,591
20240709,091500,12150080,2425,2425,2425,2425,0
20240709,091400,12150080,2425,2425,2425,2425,0
20240709,091300,12150080,2425,2425,2425,2425,0
20240709,091200,12150080,2425,2425,2425,2425,0
20240709,091100,12150080,2425,2440,2440,2405,3340
20240709,091000,4068405,2435,2435,2435,2435,0
20240709,090900,4068405,2435,2435,2435,2435,64
20240709,090800,3912565,2435,2435,2435,2435,31
20240709,090700,3837080,2435,2430,2435,2430,254
20240709,090600,3219835,2415,2415,2415,2415,0
20240709,090500,3219835,2415,2415,2415,2415,0
20240709,090400,3219835,2415,2415,2420,2415,823
20240709,090300,1231900,2425,2425,2425,2425,0
20240709,090200,1231900,2425,2425,2425,2425,0
20240709,090100,1231900,2425,2425,2425,2425,0
20240709,090000,1231900,2425,2425,2425,2425,508