stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,205400,85687099,1753,1753,1753,1753,3658
20240702,205300,85687099,1753,1753,1753,1753,0
20240702,205200,85687099,1753,1753,1753,1753,0
20240702,205100,85687099,1753,1753,1753,1753,0
20240702,205000,85687099,1753,1753,1753,1753,0
20240702,204900,85687099,1753,1753,1753,1753,0
20240702,204800,85687099,1753,1753,1753,1753,0
20240702,204700,85687099,1753,1753,1753,1753,0
20240702,204600,85687099,1753,1753,1753,1753,0
20240702,204500,85687099,1753,1753,1753,1753,0
20240702,204400,85687099,1753,1753,1753,1753,0
20240702,204300,85687099,1753,1753,1753,1753,0
20240702,204200,85687099,1753,1753,1753,1753,0
20240702,204100,85687099,1753,1753,1753,1753,0
20240702,204000,85687099,1753,1753,1753,1753,0
20240702,203900,85687099,1753,1753,1753,1753,0
20240702,203800,85687099,1753,1753,1753,1753,0
20240702,203700,85687099,1753,1753,1753,1753,0
20240702,203600,85687099,1753,1753,1753,1753,0
20240702,203500,85687099,1753,1753,1753,1753,0
20240702,203400,85687099,1753,1753,1753,1753,0
20240702,203300,85687099,1753,1753,1753,1753,0
20240702,203200,85687099,1753,1753,1753,1753,0
20240702,203100,85687099,1753,1753,1753,1753,0
20240702,203000,85687099,1753,1753,1753,1753,0
20240702,202900,85687099,1753,1753,1753,1753,0
20240702,202800,85687099,1753,1753,1753,1753,0
20240702,202700,85687099,1753,1753,1753,1753,0
20240702,202600,85687099,1753,1753,1753,1753,0
20240702,202500,85687099,1753,1753,1753,1753,0
20240702,202400,85687099,1753,1753,1753,1753,3658
20240702,202300,85687099,1753,1753,1753,1753,0
20240702,202200,85687099,1753,1753,1753,1753,0
20240702,202100,85687099,1753,1753,1753,1753,0
20240702,202000,85687099,1753,1753,1753,1753,0
20240702,201900,85687099,1753,1753,1753,1753,0
20240702,201800,85687099,1753,1753,1753,1753,0
20240702,201700,85687099,1753,1753,1753,1753,0
20240702,201600,85687099,1753,1753,1753,1753,0
20240702,201500,85687099,1753,1753,1753,1753,0
20240702,201400,85687099,1753,1753,1753,1753,0
20240702,201300,85687099,1753,1753,1753,1753,0
20240702,201200,85687099,1753,1753,1753,1753,0
20240702,201100,85687099,1753,1753,1753,1753,0
20240702,201000,85687099,1753,1753,1753,1753,0
20240702,200900,85687099,1753,1753,1753,1753,0
20240702,200800,85687099,1753,1753,1753,1753,0
20240702,200700,85687099,1753,1753,1753,1753,0
20240702,200600,85687099,1753,1753,1753,1753,0
20240702,200500,85687099,1753,1753,1753,1753,0
20240702,200400,85687099,1753,1753,1753,1753,0
20240702,200300,85687099,1753,1753,1753,1753,0
20240702,200200,85687099,1753,1753,1753,1753,0
20240702,200100,85687099,1753,1753,1753,1753,0
20240702,200000,85687099,1753,1753,1753,1753,0
20240702,195900,85687099,1753,1753,1753,1753,0
20240702,195800,85687099,1753,1753,1753,1753,0
20240702,195700,85687099,1753,1753,1753,1753,0
20240702,195600,85687099,1753,1753,1753,1753,0
20240702,195500,85687099,1753,1753,1753,1753,0
20240702,195400,85687099,1753,1753,1753,1753,3658
20240702,195300,85687099,1753,1753,1753,1753,0
20240702,195200,85687099,1753,1753,1753,1753,0
20240702,195100,85687099,1753,1753,1753,1753,0
20240702,195000,85687099,1753,1753,1753,1753,0
20240702,194900,85687099,1753,1753,1753,1753,0
20240702,194800,85687099,1753,1753,1753,1753,0
20240702,194700,85687099,1753,1753,1753,1753,0
20240702,194600,85687099,1753,1753,1753,1753,0
20240702,194500,85687099,1753,1753,1753,1753,0
20240702,194400,85687099,1753,1753,1753,1753,0
20240702,194300,85687099,1753,1753,1753,1753,0
20240702,194200,85687099,1753,1753,1753,1753,0
20240702,194100,85687099,1753,1753,1753,1753,0
20240702,194000,85687099,1753,1753,1753,1753,0
20240702,193900,85687099,1753,1753,1753,1753,0
20240702,193800,85687099,1753,1753,1753,1753,0
20240702,193700,85687099,1753,1753,1753,1753,0
20240702,193600,85687099,1753,1753,1753,1753,0
20240702,193500,85687099,1753,1753,1753,1753,0
20240702,193400,85687099,1753,1753,1753,1753,0
20240702,193300,85687099,1753,1753,1753,1753,0
20240702,193200,85687099,1753,1753,1753,1753,0
20240702,193100,85687099,1753,1753,1753,1753,0
20240702,193000,85687099,1753,1753,1753,1753,0
20240702,192900,85687099,1753,1753,1753,1753,0
20240702,192800,85687099,1753,1753,1753,1753,0
20240702,192700,85687099,1753,1753,1753,1753,0
20240702,192600,85687099,1753,1753,1753,1753,0
20240702,192500,85687099,1753,1753,1753,1753,0
20240702,192400,85687099,1753,1753,1753,1753,3658
20240702,192300,85687099,1753,1753,1753,1753,0
20240702,192200,85687099,1753,1753,1753,1753,0
20240702,192100,85687099,1753,1753,1753,1753,0
20240702,192000,85687099,1753,1753,1753,1753,0
20240702,191900,85687099,1753,1753,1753,1753,0
20240702,191800,85687099,1753,1753,1753,1753,0
20240702,191700,85687099,1753,1753,1753,1753,0
20240702,191600,85687099,1753,1753,1753,1753,0
20240702,191500,85687099,1753,1753,1753,1753,0
20240702,191400,85687099,1753,1753,1753,1753,0
20240702,191300,85687099,1753,1753,1753,1753,0
20240702,191200,85687099,1753,1753,1753,1753,0
20240702,191100,85687099,1753,1753,1753,1753,0
20240702,191000,85687099,1753,1753,1753,1753,0
20240702,190900,85687099,1753,1753,1753,1753,0
20240702,190800,85687099,1753,1753,1753,1753,0
20240702,190700,85687099,1753,1753,1753,1753,0
20240702,190600,85687099,1753,1753,1753,1753,0
20240702,190500,85687099,1753,1753,1753,1753,0
20240702,190400,85687099,1753,1753,1753,1753,0
20240702,190300,85687099,1753,1753,1753,1753,0
20240702,190200,85687099,1753,1753,1753,1753,0
20240702,190100,85687099,1753,1753,1753,1753,0
20240702,190000,85687099,1753,1753,1753,1753,0
20240702,185900,85687099,1753,1753,1753,1753,0
20240702,185800,85687099,1753,1753,1753,1753,0
20240702,185700,85687099,1753,1753,1753,1753,0
20240702,185600,85687099,1753,1753,1753,1753,0
20240702,185500,85687099,1753,1753,1753,1753,0
20240702,185400,85687099,1753,1753,1753,1753,3658
20240702,185300,85687099,1753,1753,1753,1753,0
20240702,185200,85687099,1753,1753,1753,1753,0
20240702,185100,85687099,1753,1753,1753,1753,0
20240702,185000,85687099,1753,1753,1753,1753,0
20240702,184900,85687099,1753,1753,1753,1753,0
20240702,184800,85687099,1753,1753,1753,1753,0
20240702,184700,85687099,1753,1753,1753,1753,0
20240702,184600,85687099,1753,1753,1753,1753,0
20240702,184500,85687099,1753,1753,1753,1753,0
20240702,184400,85687099,1753,1753,1753,1753,0
20240702,184300,85687099,1753,1753,1753,1753,0
20240702,184200,85687099,1753,1753,1753,1753,0
20240702,184100,85687099,1753,1753,1753,1753,0
20240702,184000,85687099,1753,1753,1753,1753,0
20240702,183900,85687099,1753,1753,1753,1753,0
20240702,183800,85687099,1753,1753,1753,1753,0
20240702,183700,85687099,1753,1753,1753,1753,0
20240702,183600,85687099,1753,1753,1753,1753,0
20240702,183500,85687099,1753,1753,1753,1753,0
20240702,183400,85687099,1753,1753,1753,1753,0
20240702,183300,85687099,1753,1753,1753,1753,0
20240702,183200,85687099,1753,1753,1753,1753,0
20240702,183100,85687099,1753,1753,1753,1753,0
20240702,183000,85687099,1753,1753,1753,1753,0
20240702,182900,85687099,1753,1753,1753,1753,0
20240702,182800,85687099,1753,1753,1753,1753,0
20240702,182700,85687099,1753,1753,1753,1753,0
20240702,182600,85687099,1753,1753,1753,1753,0
20240702,182500,85687099,1753,1753,1753,1753,0
20240702,182400,85687099,1753,1753,1753,1753,3658
20240702,182300,85687099,1753,1753,1753,1753,0
20240702,182200,85687099,1753,1753,1753,1753,0
20240702,182100,85687099,1753,1753,1753,1753,0
20240702,182000,85687099,1753,1753,1753,1753,0
20240702,181900,85687099,1753,1753,1753,1753,0
20240702,181800,85687099,1753,1753,1753,1753,0
20240702,181700,85687099,1753,1753,1753,1753,0
20240702,181600,85687099,1753,1753,1753,1753,0
20240702,181500,85687099,1753,1753,1753,1753,0
20240702,181400,85687099,1753,1753,1753,1753,0
20240702,181300,85687099,1753,1753,1753,1753,0
20240702,181200,85687099,1753,1753,1753,1753,0
20240702,181100,85687099,1753,1753,1753,1753,0
20240702,181000,85687099,1753,1753,1753,1753,0
20240702,180900,85687099,1753,1753,1753,1753,0
20240702,180800,85687099,1753,1753,1753,1753,0
20240702,180700,85687099,1753,1753,1753,1753,0
20240702,180600,85687099,1753,1753,1753,1753,0
20240702,180500,85687099,1753,1753,1753,1753,0
20240702,180400,85687099,1753,1753,1753,1753,0
20240702,180300,85687099,1753,1753,1753,1753,0
20240702,180200,85687099,1753,1753,1753,1753,0
20240702,180100,85687099,1753,1753,1753,1753,0
20240702,180000,85687099,1753,1753,1753,1753,0
20240702,175900,85687099,1753,1753,1753,1753,0
20240702,175800,85687099,1753,1753,1753,1753,0
20240702,175700,85687099,1753,1753,1753,1753,0
20240702,175600,85687099,1753,1753,1753,1753,0
20240702,175500,85687099,1753,1753,1753,1753,0
20240702,175400,85687099,1753,1753,1753,1753,3658
20240702,175300,85687099,1753,1753,1753,1753,0
20240702,175200,85687099,1753,1753,1753,1753,0
20240702,175100,85687099,1753,1753,1753,1753,0
20240702,175000,85687099,1753,1753,1753,1753,0
20240702,174900,85687099,1753,1753,1753,1753,0
20240702,174800,85687099,1753,1753,1753,1753,0
20240702,174700,85687099,1753,1753,1753,1753,0
20240702,174600,85687099,1753,1753,1753,1753,0
20240702,174500,85687099,1753,1753,1753,1753,0
20240702,174400,85687099,1753,1753,1753,1753,0
20240702,174300,85687099,1753,1753,1753,1753,0
20240702,174200,85687099,1753,1753,1753,1753,0
20240702,174100,85687099,1753,1753,1753,1753,0
20240702,174000,85687099,1753,1753,1753,1753,0
20240702,173900,85687099,1753,1753,1753,1753,0
20240702,173800,85687099,1753,1753,1753,1753,0
20240702,173700,85687099,1753,1753,1753,1753,0
20240702,173600,85687099,1753,1753,1753,1753,0
20240702,173500,85687099,1753,1753,1753,1753,0
20240702,173400,85687099,1753,1753,1753,1753,0
20240702,173300,85687099,1753,1753,1753,1753,0
20240702,173200,85687099,1753,1753,1753,1753,0
20240702,173100,85687099,1753,1753,1753,1753,0
20240702,173000,85687099,1753,1753,1753,1753,0
20240702,172900,85687099,1753,1753,1753,1753,0
20240702,172800,85687099,1753,1753,1753,1753,0
20240702,172700,85687099,1753,1753,1753,1753,0
20240702,172600,85687099,1753,1753,1753,1753,0
20240702,172500,85687099,1753,1753,1753,1753,0
20240702,172400,85687099,1753,1753,1753,1753,3658
20240702,172300,85687099,1753,1753,1753,1753,0
20240702,172200,85687099,1753,1753,1753,1753,0
20240702,172100,85687099,1753,1753,1753,1753,0
20240702,172000,85687099,1753,1753,1753,1753,0
20240702,171900,85687099,1753,1753,1753,1753,0
20240702,171800,85687099,1753,1753,1753,1753,0
20240702,171700,85687099,1753,1753,1753,1753,0
20240702,171600,85687099,1753,1753,1753,1753,0
20240702,171500,85687099,1753,1753,1753,1753,0
20240702,171400,85687099,1753,1753,1753,1753,0
20240702,171300,85687099,1753,1753,1753,1753,0
20240702,171200,85687099,1753,1753,1753,1753,0
20240702,171100,85687099,1753,1753,1753,1753,0
20240702,171000,85687099,1753,1753,1753,1753,0
20240702,170900,85687099,1753,1753,1753,1753,0
20240702,170800,85687099,1753,1753,1753,1753,0
20240702,170700,85687099,1753,1753,1753,1753,0
20240702,170600,85687099,1753,1753,1753,1753,0
20240702,170500,85687099,1753,1753,1753,1753,0
20240702,170400,85687099,1753,1753,1753,1753,0
20240702,170300,85687099,1753,1753,1753,1753,0
20240702,170200,85687099,1753,1753,1753,1753,0
20240702,170100,85687099,1753,1753,1753,1753,0
20240702,170000,85687099,1753,1753,1753,1753,0
20240702,165900,85687099,1753,1753,1753,1753,0
20240702,165800,85687099,1753,1753,1753,1753,0
20240702,165700,85687099,1753,1753,1753,1753,0
20240702,165600,85687099,1753,1753,1753,1753,0
20240702,165500,85687099,1753,1753,1753,1753,0
20240702,165400,85687099,1753,1753,1753,1753,3658
20240702,165300,85687099,1753,1753,1753,1753,0
20240702,165200,85687099,1753,1753,1753,1753,0
20240702,165100,85687099,1753,1753,1753,1753,0
20240702,165000,85687099,1753,1753,1753,1753,0
20240702,164900,85687099,1753,1753,1753,1753,0
20240702,164800,85687099,1753,1753,1753,1753,0
20240702,164700,85687099,1753,1753,1753,1753,0
20240702,164600,85687099,1753,1753,1753,1753,0
20240702,164500,85687099,1753,1753,1753,1753,0
20240702,164400,85687099,1753,1753,1753,1753,0
20240702,164300,85687099,1753,1753,1753,1753,0
20240702,164200,85687099,1753,1753,1753,1753,0
20240702,164100,85687099,1753,1753,1753,1753,0
20240702,164000,85687099,1753,1753,1753,1753,0
20240702,163900,85687099,1753,1753,1753,1753,0
20240702,163800,85687099,1753,1753,1753,1753,0
20240702,163700,85687099,1753,1753,1753,1753,0
20240702,163600,85687099,1753,1753,1753,1753,0
20240702,163500,85687099,1753,1753,1753,1753,0
20240702,163400,85687099,1753,1753,1753,1753,0
20240702,163300,85687099,1753,1753,1753,1753,0
20240702,163200,85687099,1753,1753,1753,1753,0
20240702,163100,85687099,1753,1753,1753,1753,0
20240702,163000,85687099,1753,1753,1753,1753,0
20240702,162900,85687099,1753,1753,1753,1753,0
20240702,162800,85687099,1753,1753,1753,1753,0
20240702,162700,85687099,1753,1753,1753,1753,0
20240702,162600,85687099,1753,1753,1753,1753,0
20240702,162500,85687099,1753,1753,1753,1753,0
20240702,162400,85687099,1753,1753,1753,1753,3658
20240702,162300,85687099,1753,1753,1753,1753,0
20240702,162200,85687099,1753,1753,1753,1753,0
20240702,162100,85687099,1753,1753,1753,1753,0
20240702,162000,85687099,1753,1753,1753,1753,0
20240702,161900,85687099,1753,1753,1753,1753,0
20240702,161800,85687099,1753,1753,1753,1753,0
20240702,161700,85687099,1753,1753,1753,1753,0
20240702,161600,85687099,1753,1753,1753,1753,0
20240702,161500,85687099,1753,1753,1753,1753,0
20240702,161400,85687099,1753,1753,1753,1753,0
20240702,161300,85687099,1753,1753,1753,1753,0
20240702,161200,85687099,1753,1753,1753,1753,0
20240702,161100,85687099,1753,1753,1753,1753,0
20240702,161000,85687099,1753,1753,1753,1753,0
20240702,160900,85687099,1753,1753,1753,1753,0
20240702,160800,85687099,1753,1753,1753,1753,0
20240702,160700,85687099,1753,1753,1753,1753,0
20240702,160600,85687099,1753,1753,1753,1753,0
20240702,160500,85687099,1753,1753,1753,1753,0
20240702,160400,85687099,1753,1753,1753,1753,0
20240702,160300,85687099,1753,1753,1753,1753,0
20240702,160200,85687099,1753,1753,1753,1753,0
20240702,160100,85687099,1753,1753,1753,1753,0
20240702,160000,85687099,1753,1753,1753,1753,0
20240702,155900,85687099,1753,1753,1753,1753,0
20240702,155800,85687099,1753,1753,1753,1753,0
20240702,155700,85687099,1753,1753,1753,1753,0
20240702,155600,85687099,1753,1753,1753,1753,0
20240702,155500,85687099,1753,1753,1753,1753,0
20240702,155400,85687099,1753,1753,1753,1753,3658
20240702,155300,85687099,1753,1753,1753,1753,0
20240702,155200,85687099,1753,1753,1753,1753,0
20240702,155100,85687099,1753,1753,1753,1753,0
20240702,155000,85687099,1753,1753,1753,1753,0
20240702,154900,85687099,1753,1753,1753,1753,0
20240702,154800,85687099,1753,1753,1753,1753,0
20240702,154700,85687099,1753,1753,1753,1753,0
20240702,154600,85687099,1753,1753,1753,1753,0
20240702,154500,85687099,1753,1753,1753,1753,0
20240702,154400,85687099,1753,1753,1753,1753,0
20240702,154300,85687099,1753,1753,1753,1753,0
20240702,154200,85687099,1753,1753,1753,1753,0
20240702,154100,85687099,1753,1753,1753,1753,0
20240702,154000,85687099,1753,1753,1753,1753,0
20240702,153900,85687099,1753,1753,1753,1753,0
20240702,153800,85687099,1753,1753,1753,1753,0
20240702,153700,85687099,1753,1753,1753,1753,0
20240702,153600,85687099,1753,1753,1753,1753,0
20240702,153500,85687099,1753,1753,1753,1753,0
20240702,153400,85687099,1753,1753,1753,1753,0
20240702,153300,85687099,1753,1753,1753,1753,0
20240702,153200,85687099,1753,1753,1753,1753,0
20240702,153100,85687099,1753,1753,1753,1753,0
20240702,153000,85687099,1753,1753,1753,1753,3658
20240702,152900,79274625,1758,1758,1758,1758,0
20240702,152800,79274625,1758,1758,1758,1758,0
20240702,152700,79274625,1758,1758,1758,1758,0
20240702,152600,79274625,1758,1758,1758,1758,0
20240702,152500,79274625,1758,1758,1758,1758,0
20240702,152400,79274625,1758,1758,1758,1758,0
20240702,152300,79274625,1758,1758,1758,1758,0
20240702,152200,79274625,1758,1758,1758,1758,0
20240702,152100,79274625,1758,1758,1758,1758,0
20240702,152000,79274625,1758,1758,1758,1758,0
20240702,151900,79274625,1758,1758,1758,1758,110
20240702,151800,79081245,1758,1758,1758,1758,0
20240702,151700,79081245,1758,1758,1758,1758,3
20240702,151600,79075971,1758,1758,1758,1758,0
20240702,151500,79075971,1758,1758,1758,1758,0
20240702,151400,79075971,1758,1758,1758,1758,1
20240702,151300,79074213,1758,1758,1758,1758,2
20240702,151200,79070697,1758,1758,1758,1758,2
20240702,151100,79067181,1757,1757,1757,1757,0
20240702,151000,79067181,1757,1753,1757,1753,2796
20240702,150900,74157641,1755,1754,1755,1754,12
20240702,150800,74136588,1755,1755,1755,1755,112
20240702,150700,73940028,1755,1755,1755,1755,5
20240702,150600,73931253,1755,1755,1755,1755,210
20240702,150500,73562703,1754,1754,1754,1754,0
20240702,150400,73562703,1754,1754,1754,1754,0
20240702,150300,73562703,1754,1754,1754,1754,0
20240702,150200,73562703,1754,1754,1754,1754,4
20240702,150100,73555687,1754,1754,1754,1754,83
20240702,150000,73410105,1754,1754,1754,1754,0
20240702,145900,73410105,1754,1754,1754,1754,4
20240702,145800,73403089,1753,1753,1753,1753,0
20240702,145700,73403089,1753,1753,1753,1753,0
20240702,145600,73403089,1753,1753,1753,1753,0
20240702,145500,73403089,1753,1753,1753,1753,0
20240702,145400,73403089,1753,1753,1753,1753,0
20240702,145300,73403089,1753,1753,1753,1753,0
20240702,145200,73403089,1753,1753,1753,1753,14
20240702,145100,73378547,1754,1754,1754,1754,0
20240702,145000,73378547,1754,1754,1754,1754,0
20240702,144900,73378547,1754,1754,1754,1754,4
20240702,144800,73371531,1754,1754,1754,1754,400
20240702,144700,72669931,1754,1754,1754,1754,0
20240702,144600,72669931,1754,1754,1754,1754,0
20240702,144500,72669931,1754,1754,1754,1754,11
20240702,144400,72650637,1752,1752,1752,1752,0
20240702,144300,72650637,1752,1752,1752,1752,0
20240702,144200,72650637,1752,1752,1752,1752,0
20240702,144100,72650637,1752,1752,1752,1752,1
20240702,144000,72648885,1753,1753,1753,1753,0
20240702,143900,72648885,1753,1753,1753,1753,0
20240702,143800,72648885,1753,1753,1753,1753,0
20240702,143700,72648885,1753,1753,1753,1753,1
20240702,143600,72647132,1754,1754,1754,1754,0
20240702,143500,72647132,1754,1754,1754,1754,0
20240702,143400,72647132,1754,1754,1754,1754,1
20240702,143300,72645378,1754,1754,1754,1754,10
20240702,143200,72627838,1755,1755,1755,1755,0
20240702,143100,72627838,1755,1755,1755,1755,0
20240702,143000,72627838,1755,1755,1755,1755,0
20240702,142900,72627838,1755,1755,1755,1755,0
20240702,142800,72627838,1755,1755,1755,1755,0
20240702,142700,72627838,1755,1755,1755,1755,0
20240702,142600,72627838,1755,1755,1755,1755,0
20240702,142500,72627838,1755,1755,1755,1755,0
20240702,142400,72627838,1755,1755,1755,1755,0
20240702,142300,72627838,1755,1755,1755,1755,0
20240702,142200,72627838,1755,1755,1755,1755,0
20240702,142100,72627838,1755,1755,1755,1755,0
20240702,142000,72627838,1755,1755,1755,1755,0
20240702,141900,72627838,1755,1755,1755,1755,0
20240702,141800,72627838,1755,1755,1755,1755,0
20240702,141700,72627838,1755,1755,1755,1755,0
20240702,141600,72627838,1755,1755,1755,1755,15
20240702,141500,72601513,1755,1755,1755,1755,0
20240702,141400,72601513,1755,1755,1755,1755,0
20240702,141300,72601513,1755,1755,1755,1755,0
20240702,141200,72601513,1755,1755,1755,1755,100
20240702,141100,72426013,1757,1757,1757,1757,0
20240702,141000,72426013,1757,1757,1757,1757,0
20240702,140900,72426013,1757,1757,1757,1757,0
20240702,140800,72426013,1757,1757,1757,1757,20
20240702,140700,72390873,1757,1757,1757,1757,1
20240702,140600,72389116,1757,1757,1757,1757,0
20240702,140500,72389116,1757,1757,1757,1757,0
20240702,140400,72389116,1757,1757,1757,1757,0
20240702,140300,72389116,1757,1757,1757,1757,1
20240702,140200,72387359,1757,1757,1757,1757,50
20240702,140100,72299509,1757,1757,1757,1757,5
20240702,140000,72290724,1757,1757,1757,1757,0
20240702,135900,72290724,1757,1757,1757,1757,0
20240702,135800,72290724,1757,1757,1757,1757,0
20240702,135700,72290724,1757,1757,1757,1757,1600
20240702,135600,69479524,1757,1757,1757,1757,719
20240702,135500,68216241,1757,1757,1757,1757,0
20240702,135400,68216241,1757,1757,1757,1757,0
20240702,135300,68216241,1757,1757,1757,1757,0
20240702,135200,68216241,1757,1757,1757,1757,0
20240702,135100,68216241,1757,1757,1757,1757,0
20240702,135000,68216241,1757,1751,1758,1751,8547
20240702,134900,53201471,1753,1753,1753,1753,0
20240702,134800,53201471,1753,1751,1753,1751,5000
20240702,134700,44441250,1751,1751,1751,1751,0
20240702,134600,44441250,1751,1751,1751,1751,0
20240702,134500,44441250,1751,1751,1751,1751,0
20240702,134400,44441250,1751,1751,1751,1751,0
20240702,134300,44441250,1751,1751,1751,1751,0
20240702,134200,44441250,1751,1751,1751,1751,0
20240702,134100,44441250,1751,1751,1751,1751,0
20240702,134000,44441250,1751,1751,1751,1751,0
20240702,133900,44441250,1751,1751,1751,1751,0
20240702,133800,44441250,1751,1751,1751,1751,0
20240702,133700,44441250,1751,1751,1751,1751,0
20240702,133600,44441250,1751,1751,1751,1751,0
20240702,133500,44441250,1751,1751,1751,1751,0
20240702,133400,44441250,1751,1751,1751,1751,8
20240702,133300,44427242,1750,1750,1750,1750,0
20240702,133200,44427242,1750,1750,1750,1750,0
20240702,133100,44427242,1750,1750,1750,1750,0
20240702,133000,44427242,1750,1750,1750,1750,13
20240702,132900,44404492,1749,1749,1749,1749,0
20240702,132800,44404492,1749,1749,1749,1749,0
20240702,132700,44404492,1749,1749,1749,1749,149
20240702,132600,44143891,1749,1749,1749,1749,2
20240702,132500,44140393,1749,1749,1749,1749,0
20240702,132400,44140393,1749,1749,1749,1749,0
20240702,132300,44140393,1749,1749,1749,1749,0
20240702,132200,44140393,1749,1749,1749,1749,0
20240702,132100,44140393,1749,1749,1749,1749,0
20240702,132000,44140393,1749,1749,1749,1749,0
20240702,131900,44140393,1749,1749,1749,1749,0
20240702,131800,44140393,1749,1749,1749,1749,0
20240702,131700,44140393,1749,1749,1749,1749,13
20240702,131600,44117656,1749,1749,1749,1749,0
20240702,131500,44117656,1749,1749,1749,1749,0
20240702,131400,44117656,1749,1749,1749,1749,11
20240702,131300,44098417,1749,1749,1749,1749,0
20240702,131200,44098417,1749,1749,1749,1749,0
20240702,131100,44098417,1749,1749,1749,1749,0
20240702,131000,44098417,1749,1749,1749,1749,0
20240702,130900,44098417,1749,1749,1749,1749,0
20240702,130800,44098417,1749,1749,1749,1749,0
20240702,130700,44098417,1749,1751,1751,1749,272
20240702,130600,43622175,1752,1752,1752,1752,0
20240702,130500,43622175,1752,1752,1752,1752,10
20240702,130400,43604655,1751,1751,1751,1751,0
20240702,130300,43604655,1751,1751,1751,1751,0
20240702,130200,43604655,1751,1751,1751,1751,0
20240702,130100,43604655,1751,1751,1751,1751,0
20240702,130000,43604655,1751,1751,1751,1751,12
20240702,125900,43583643,1751,1751,1751,1751,80
20240702,125800,43443563,1752,1752,1752,1752,0
20240702,125700,43443563,1752,1752,1752,1752,0
20240702,125600,43443563,1752,1752,1752,1752,0
20240702,125500,43443563,1752,1752,1752,1752,0
20240702,125400,43443563,1752,1752,1752,1752,0
20240702,125300,43443563,1752,1752,1752,1752,0
20240702,125200,43443563,1752,1752,1752,1752,0
20240702,125100,43443563,1752,1752,1752,1752,0
20240702,125000,43443563,1752,1752,1752,1752,0
20240702,124900,43443563,1752,1752,1752,1752,0
20240702,124800,43443563,1752,1752,1752,1752,1
20240702,124700,43441811,1752,1752,1752,1752,0
20240702,124600,43441811,1752,1752,1752,1752,0
20240702,124500,43441811,1752,1752,1752,1752,0
20240702,124400,43441811,1752,1752,1752,1752,0
20240702,124300,43441811,1752,1752,1752,1752,0
20240702,124200,43441811,1752,1752,1752,1752,0
20240702,124100,43441811,1752,1752,1752,1752,0
20240702,124000,43441811,1752,1752,1752,1752,0
20240702,123900,43441811,1752,1752,1752,1752,2
20240702,123800,43438307,1752,1752,1752,1752,0
20240702,123700,43438307,1752,1752,1752,1752,0
20240702,123600,43438307,1752,1752,1752,1752,0
20240702,123500,43438307,1752,1752,1752,1752,0
20240702,123400,43438307,1752,1752,1752,1752,28
20240702,123300,43389251,1752,1752,1752,1752,2
20240702,123200,43385747,1752,1752,1752,1752,0
20240702,123100,43385747,1752,1752,1752,1752,0
20240702,123000,43385747,1752,1752,1752,1752,0
20240702,122900,43385747,1752,1752,1752,1752,0
20240702,122800,43385747,1752,1752,1752,1752,7
20240702,122700,43373483,1751,1750,1751,1750,27
20240702,122600,43326229,1750,1750,1750,1750,0
20240702,122500,43326229,1750,1750,1750,1750,0
20240702,122400,43326229,1750,1750,1750,1750,1
20240702,122300,43324479,1749,1749,1749,1749,0
20240702,122200,43324479,1749,1749,1749,1749,0
20240702,122100,43324479,1749,1750,1750,1749,1020
20240702,122000,41539527,1750,1750,1750,1750,0
20240702,121900,41539527,1750,1750,1750,1750,0
20240702,121800,41539527,1750,1750,1750,1750,0
20240702,121700,41539527,1750,1750,1750,1750,0
20240702,121600,41539527,1750,1750,1750,1750,0
20240702,121500,41539527,1750,1750,1750,1750,0
20240702,121400,41539527,1750,1750,1750,1750,2
20240702,121300,41536027,1750,1750,1750,1750,0
20240702,121200,41536027,1750,1750,1750,1750,0
20240702,121100,41536027,1750,1750,1750,1750,0
20240702,121000,41536027,1750,1750,1750,1750,0
20240702,120900,41536027,1750,1750,1750,1750,0
20240702,120800,41536027,1750,1750,1750,1750,0
20240702,120700,41536027,1750,1751,1751,1750,46
20240702,120600,41455487,1750,1751,1751,1750,53
20240702,120500,41362687,1751,1751,1751,1751,20
20240702,120400,41327667,1750,1750,1750,1750,0
20240702,120300,41327667,1750,1751,1751,1750,12
20240702,120200,41306657,1751,1751,1751,1751,1
20240702,120100,41304906,1751,1751,1751,1751,0
20240702,120000,41304906,1751,1751,1751,1751,0
20240702,115900,41304906,1751,1751,1751,1751,0
20240702,115800,41304906,1751,1751,1751,1751,0
20240702,115700,41304906,1751,1751,1751,1751,0
20240702,115600,41304906,1751,1751,1755,1750,15
20240702,115500,41278606,1750,1750,1750,1750,0
20240702,115400,41278606,1750,1750,1750,1750,0
20240702,115300,41278606,1750,1750,1750,1750,1
20240702,115200,41276856,1750,1750,1750,1750,0
20240702,115100,41276856,1750,1750,1750,1750,0
20240702,115000,41276856,1750,1750,1750,1750,0
20240702,114900,41276856,1750,1750,1750,1750,114
20240702,114800,41077356,1755,1755,1755,1755,0
20240702,114700,41077356,1755,1755,1755,1755,0
20240702,114600,41077356,1755,1750,1755,1750,23
20240702,114500,41037091,1749,1749,1749,1749,0
20240702,114400,41037091,1749,1749,1749,1749,0
20240702,114300,41037091,1749,1749,1749,1749,0
20240702,114200,41037091,1749,1749,1749,1749,0
20240702,114100,41037091,1749,1749,1749,1749,0
20240702,114000,41037091,1749,1749,1749,1749,0
20240702,113900,41037091,1749,1749,1749,1749,0
20240702,113800,41037091,1749,1749,1749,1749,0
20240702,113700,41037091,1749,1749,1749,1749,2
20240702,113600,41033593,1750,1750,1750,1750,0
20240702,113500,41033593,1750,1750,1750,1750,1
20240702,113400,41031843,1749,1749,1749,1749,0
20240702,113300,41031843,1749,1750,1750,1749,119
20240702,113200,40823710,1750,1750,1750,1750,0
20240702,113100,40823710,1750,1750,1750,1750,1
20240702,113000,40821960,1749,1749,1749,1749,0
20240702,112900,40821960,1749,1749,1749,1749,1000
20240702,112800,39072960,1750,1750,1750,1750,0
20240702,112700,39072960,1750,1750,1750,1750,0
20240702,112600,39072960,1750,1750,1750,1750,0
20240702,112500,39072960,1750,1750,1750,1750,4
20240702,112400,39065960,1750,1751,1751,1750,208
20240702,112300,38701958,1754,1751,1754,1751,38
20240702,112200,38635354,1750,1750,1750,1750,0
20240702,112100,38635354,1750,1750,1750,1750,0
20240702,112000,38635354,1750,1750,1750,1750,0
20240702,111900,38635354,1750,1750,1750,1750,0
20240702,111800,38635354,1750,1750,1750,1750,41
20240702,111700,38563604,1751,1751,1751,1751,0
20240702,111600,38563604,1751,1751,1751,1751,0
20240702,111500,38563604,1751,1751,1751,1751,0
20240702,111400,38563604,1751,1751,1751,1751,2
20240702,111300,38560102,1751,1751,1751,1751,2
20240702,111200,38556600,1751,1751,1751,1751,0
20240702,111100,38556600,1751,1751,1751,1751,2
20240702,111000,38553098,1751,1751,1751,1751,0
20240702,110900,38553098,1751,1751,1751,1751,1
20240702,110800,38551347,1753,1753,1753,1753,0
20240702,110700,38551347,1753,1753,1753,1753,0
20240702,110600,38551347,1753,1751,1753,1751,10
20240702,110500,38533819,1752,1752,1752,1752,0
20240702,110400,38533819,1752,1750,1752,1749,456
20240702,110300,37736009,1750,1750,1750,1750,1
20240702,110200,37734259,1749,1749,1749,1749,0
20240702,110100,37734259,1749,1749,1749,1749,2
20240702,110000,37730761,1750,1750,1750,1750,0
20240702,105900,37730761,1750,1750,1750,1750,0
20240702,105800,37730761,1750,1750,1750,1750,118
20240702,105700,37524261,1751,1751,1751,1751,0
20240702,105600,37524261,1751,1751,1751,1751,0
20240702,105500,37524261,1751,1751,1751,1751,0
20240702,105400,37524261,1751,1751,1751,1751,0
20240702,105300,37524261,1751,1751,1751,1751,607
20240702,105200,36461404,1751,1751,1751,1751,0
20240702,105100,36461404,1751,1751,1751,1751,3
20240702,105000,36456151,1751,1751,1751,1751,3
20240702,104900,36450898,1752,1752,1752,1752,0
20240702,104800,36450898,1752,1752,1752,1752,0
20240702,104700,36450898,1752,1752,1752,1752,49
20240702,104600,36365050,1752,1752,1752,1752,0
20240702,104500,36365050,1752,1752,1752,1752,0
20240702,104400,36365050,1752,1752,1752,1752,90
20240702,104300,36207370,1751,1751,1751,1751,0
20240702,104200,36207370,1751,1751,1751,1751,0
20240702,104100,36207370,1751,1751,1751,1751,0
20240702,104000,36207370,1751,1750,1751,1750,1390
20240702,103900,33774183,1749,1749,1749,1749,0
20240702,103800,33774183,1749,1749,1749,1749,0
20240702,103700,33774183,1749,1749,1749,1749,0
20240702,103600,33774183,1749,1749,1749,1749,0
20240702,103500,33774183,1749,1749,1749,1749,1136
20240702,103400,31787319,1749,1749,1749,1749,0
20240702,103300,31787319,1749,1750,1750,1749,8
20240702,103200,31773320,1749,1749,1749,1749,4122
20240702,103100,24563942,1750,1750,1750,1750,0
20240702,103000,24563942,1750,1750,1750,1750,0
20240702,102900,24563942,1750,1750,1750,1750,1
20240702,102800,24562192,1750,1750,1750,1750,0
20240702,102700,24562192,1750,1750,1750,1750,292
20240702,102600,24051192,1749,1749,1749,1749,0
20240702,102500,24051192,1749,1749,1749,1749,0
20240702,102400,24051192,1749,1749,1749,1749,0
20240702,102300,24051192,1749,1750,1750,1749,447
20240702,102200,23268988,1750,1750,1750,1750,0
20240702,102100,23268988,1750,1750,1750,1750,0
20240702,102000,23268988,1750,1750,1750,1750,0
20240702,101900,23268988,1750,1750,1750,1750,0
20240702,101800,23268988,1750,1750,1750,1750,0
20240702,101700,23268988,1750,1750,1750,1750,20
20240702,101600,23233988,1749,1749,1749,1749,0
20240702,101500,23233988,1749,1750,1750,1749,359
20240702,101400,22605786,1750,1750,1750,1750,0
20240702,101300,22605786,1750,1750,1750,1750,0
20240702,101200,22605786,1750,1750,1750,1749,151
20240702,101100,22341537,1750,1750,1750,1750,0
20240702,101000,22341537,1750,1750,1750,1750,0
20240702,100900,22341537,1750,1748,1750,1748,5015
20240702,100800,13570242,1748,1748,1748,1748,36
20240702,100700,13507314,1748,1748,1748,1748,11
20240702,100600,13488086,1748,1748,1748,1748,28
20240702,100500,13439142,1747,1747,1747,1747,0
20240702,100400,13439142,1747,1747,1747,1747,0
20240702,100300,13439142,1747,1748,1749,1747,8
20240702,100200,13425156,1748,1748,1748,1748,253
20240702,100100,12982912,1749,1749,1749,1749,1
20240702,100000,12981163,1749,1749,1749,1749,0
20240702,095900,12981163,1749,1749,1749,1749,106
20240702,095800,12795769,1749,1749,1749,1749,10
20240702,095700,12778279,1749,1749,1749,1749,5
20240702,095600,12769534,1748,1748,1748,1748,0
20240702,095500,12769534,1748,1748,1748,1748,117
20240702,095400,12565018,1748,1748,1748,1748,68
20240702,095300,12446154,1748,1748,1748,1748,500
20240702,095200,11572154,1747,1747,1747,1747,0
20240702,095100,11572154,1747,1747,1747,1747,0
20240702,095000,11572154,1747,1747,1747,1747,0
20240702,094900,11572154,1747,1747,1747,1747,0
20240702,094800,11572154,1747,1747,1747,1747,0
20240702,094700,11572154,1747,1747,1747,1747,1
20240702,094600,11570407,1747,1747,1747,1747,0
20240702,094500,11570407,1747,1747,1747,1747,0
20240702,094400,11570407,1747,1748,1748,1747,1072
20240702,094300,9696662,1748,1748,1748,1748,0
20240702,094200,9696662,1748,1748,1748,1748,40
20240702,094100,9626742,1749,1749,1749,1749,0
20240702,094000,9626742,1749,1749,1749,1749,1
20240702,093900,9624993,1749,1749,1749,1749,0
20240702,093800,9624993,1749,1749,1749,1749,10
20240702,093700,9607503,1749,1749,1749,1749,0
20240702,093600,9607503,1749,1749,1749,1749,4
20240702,093500,9600507,1749,1749,1749,1749,7
20240702,093400,9588264,1749,1749,1749,1749,1
20240702,093300,9586515,1749,1749,1749,1749,2
20240702,093200,9583017,1749,1749,1749,1749,1
20240702,093100,9581268,1748,1748,1748,1748,0
20240702,093000,9581268,1748,1748,1748,1748,0
20240702,092900,9581268,1748,1748,1748,1748,0
20240702,092800,9581268,1748,1750,1750,1748,508
20240702,092700,8692774,1749,1749,1749,1749,2
20240702,092600,8689276,1749,1749,1749,1749,20
20240702,092500,8654296,1750,1750,1750,1750,1
20240702,092400,8652546,1749,1749,1749,1749,0
20240702,092300,8652546,1749,1750,1750,1749,66
20240702,092200,8537110,1750,1750,1750,1750,0
20240702,092100,8537110,1750,1750,1750,1749,3
20240702,092000,8531861,1755,1755,1755,1755,5
20240702,091900,8523086,1748,1756,1756,1748,12
20240702,091800,8502030,1756,1756,1756,1756,2
20240702,091700,8498518,1747,1747,1747,1747,0
20240702,091600,8498518,1747,1747,1747,1747,0
20240702,091500,8498518,1747,1747,1747,1747,0
20240702,091400,8498518,1747,1747,1747,1747,0
20240702,091300,8498518,1747,1747,1747,1747,23
20240702,091200,8458337,1747,1747,1747,1747,0
20240702,091100,8458337,1747,1747,1747,1747,0
20240702,091000,8458337,1747,1749,1749,1747,126
20240702,090900,8238015,1746,1746,1746,1746,0
20240702,090800,8238015,1746,1754,1754,1745,1136
20240702,090700,6252295,1750,1750,1750,1750,0
20240702,090600,6252295,1750,1750,1750,1750,27
20240702,090500,6205045,1750,1755,1755,1750,1387
20240702,090400,3772719,1754,1755,1755,1754,7
20240702,090300,3760435,1754,1754,1754,1754,0
20240702,090200,3760435,1754,1754,1754,1754,0
20240702,090100,3760435,1754,1760,1760,1754,707
20240702,090000,2516433,1761,1759,1761,1759,1430