stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,213200,243112275,2490,2490,2490,2490,6816
20240702,213100,243112275,2490,2490,2490,2490,0
20240702,213000,243112275,2490,2490,2490,2490,0
20240702,212900,243112275,2490,2490,2490,2490,0
20240702,212800,243112275,2490,2490,2490,2490,0
20240702,212700,243112275,2490,2490,2490,2490,0
20240702,212600,243112275,2490,2490,2490,2490,0
20240702,212500,243112275,2490,2490,2490,2490,0
20240702,212400,243112275,2490,2490,2490,2490,0
20240702,212300,243112275,2490,2490,2490,2490,0
20240702,212200,243112275,2490,2490,2490,2490,0
20240702,212100,243112275,2490,2490,2490,2490,0
20240702,212000,243112275,2490,2490,2490,2490,0
20240702,211900,243112275,2490,2490,2490,2490,0
20240702,211800,243112275,2490,2490,2490,2490,0
20240702,211700,243112275,2490,2490,2490,2490,0
20240702,211600,243112275,2490,2490,2490,2490,0
20240702,211500,243112275,2490,2490,2490,2490,0
20240702,211400,243112275,2490,2490,2490,2490,0
20240702,211300,243112275,2490,2490,2490,2490,0
20240702,211200,243112275,2490,2490,2490,2490,0
20240702,211100,243112275,2490,2490,2490,2490,0
20240702,211000,243112275,2490,2490,2490,2490,0
20240702,210900,243112275,2490,2490,2490,2490,0
20240702,210800,243112275,2490,2490,2490,2490,0
20240702,210700,243112275,2490,2490,2490,2490,0
20240702,210600,243112275,2490,2490,2490,2490,0
20240702,210500,243112275,2490,2490,2490,2490,0
20240702,210400,243112275,2490,2490,2490,2490,0
20240702,210300,243112275,2490,2490,2490,2490,0
20240702,210200,243112275,2490,2490,2490,2490,6816
20240702,210100,243112275,2490,2490,2490,2490,0
20240702,210000,243112275,2490,2490,2490,2490,0
20240702,205900,243112275,2490,2490,2490,2490,0
20240702,205800,243112275,2490,2490,2490,2490,0
20240702,205700,243112275,2490,2490,2490,2490,0
20240702,205600,243112275,2490,2490,2490,2490,0
20240702,205500,243112275,2490,2490,2490,2490,0
20240702,205400,243112275,2490,2490,2490,2490,0
20240702,205300,243112275,2490,2490,2490,2490,0
20240702,205200,243112275,2490,2490,2490,2490,0
20240702,205100,243112275,2490,2490,2490,2490,0
20240702,205000,243112275,2490,2490,2490,2490,0
20240702,204900,243112275,2490,2490,2490,2490,0
20240702,204800,243112275,2490,2490,2490,2490,0
20240702,204700,243112275,2490,2490,2490,2490,0
20240702,204600,243112275,2490,2490,2490,2490,0
20240702,204500,243112275,2490,2490,2490,2490,0
20240702,204400,243112275,2490,2490,2490,2490,0
20240702,204300,243112275,2490,2490,2490,2490,0
20240702,204200,243112275,2490,2490,2490,2490,0
20240702,204100,243112275,2490,2490,2490,2490,0
20240702,204000,243112275,2490,2490,2490,2490,0
20240702,203900,243112275,2490,2490,2490,2490,0
20240702,203800,243112275,2490,2490,2490,2490,0
20240702,203700,243112275,2490,2490,2490,2490,0
20240702,203600,243112275,2490,2490,2490,2490,0
20240702,203500,243112275,2490,2490,2490,2490,0
20240702,203400,243112275,2490,2490,2490,2490,0
20240702,203300,243112275,2490,2490,2490,2490,0
20240702,203200,243112275,2490,2490,2490,2490,6816
20240702,203100,243112275,2490,2490,2490,2490,0
20240702,203000,243112275,2490,2490,2490,2490,0
20240702,202900,243112275,2490,2490,2490,2490,0
20240702,202800,243112275,2490,2490,2490,2490,0
20240702,202700,243112275,2490,2490,2490,2490,0
20240702,202600,243112275,2490,2490,2490,2490,0
20240702,202500,243112275,2490,2490,2490,2490,0
20240702,202400,243112275,2490,2490,2490,2490,0
20240702,202300,243112275,2490,2490,2490,2490,0
20240702,202200,243112275,2490,2490,2490,2490,0
20240702,202100,243112275,2490,2490,2490,2490,0
20240702,202000,243112275,2490,2490,2490,2490,0
20240702,201900,243112275,2490,2490,2490,2490,0
20240702,201800,243112275,2490,2490,2490,2490,0
20240702,201700,243112275,2490,2490,2490,2490,0
20240702,201600,243112275,2490,2490,2490,2490,0
20240702,201500,243112275,2490,2490,2490,2490,0
20240702,201400,243112275,2490,2490,2490,2490,0
20240702,201300,243112275,2490,2490,2490,2490,0
20240702,201200,243112275,2490,2490,2490,2490,0
20240702,201100,243112275,2490,2490,2490,2490,0
20240702,201000,243112275,2490,2490,2490,2490,0
20240702,200900,243112275,2490,2490,2490,2490,0
20240702,200800,243112275,2490,2490,2490,2490,0
20240702,200700,243112275,2490,2490,2490,2490,0
20240702,200600,243112275,2490,2490,2490,2490,0
20240702,200500,243112275,2490,2490,2490,2490,0
20240702,200400,243112275,2490,2490,2490,2490,0
20240702,200300,243112275,2490,2490,2490,2490,0
20240702,200200,243112275,2490,2490,2490,2490,6816
20240702,200100,243112275,2490,2490,2490,2490,0
20240702,200000,243112275,2490,2490,2490,2490,0
20240702,195900,243112275,2490,2490,2490,2490,0
20240702,195800,243112275,2490,2490,2490,2490,0
20240702,195700,243112275,2490,2490,2490,2490,0
20240702,195600,243112275,2490,2490,2490,2490,0
20240702,195500,243112275,2490,2490,2490,2490,0
20240702,195400,243112275,2490,2490,2490,2490,0
20240702,195300,243112275,2490,2490,2490,2490,0
20240702,195200,243112275,2490,2490,2490,2490,0
20240702,195100,243112275,2490,2490,2490,2490,0
20240702,195000,243112275,2490,2490,2490,2490,0
20240702,194900,243112275,2490,2490,2490,2490,0
20240702,194800,243112275,2490,2490,2490,2490,0
20240702,194700,243112275,2490,2490,2490,2490,0
20240702,194600,243112275,2490,2490,2490,2490,0
20240702,194500,243112275,2490,2490,2490,2490,0
20240702,194400,243112275,2490,2490,2490,2490,0
20240702,194300,243112275,2490,2490,2490,2490,0
20240702,194200,243112275,2490,2490,2490,2490,0
20240702,194100,243112275,2490,2490,2490,2490,0
20240702,194000,243112275,2490,2490,2490,2490,0
20240702,193900,243112275,2490,2490,2490,2490,0
20240702,193800,243112275,2490,2490,2490,2490,0
20240702,193700,243112275,2490,2490,2490,2490,0
20240702,193600,243112275,2490,2490,2490,2490,0
20240702,193500,243112275,2490,2490,2490,2490,0
20240702,193400,243112275,2490,2490,2490,2490,0
20240702,193300,243112275,2490,2490,2490,2490,0
20240702,193200,243112275,2490,2490,2490,2490,6816
20240702,193100,243112275,2490,2490,2490,2490,0
20240702,193000,243112275,2490,2490,2490,2490,0
20240702,192900,243112275,2490,2490,2490,2490,0
20240702,192800,243112275,2490,2490,2490,2490,0
20240702,192700,243112275,2490,2490,2490,2490,0
20240702,192600,243112275,2490,2490,2490,2490,0
20240702,192500,243112275,2490,2490,2490,2490,0
20240702,192400,243112275,2490,2490,2490,2490,0
20240702,192300,243112275,2490,2490,2490,2490,0
20240702,192200,243112275,2490,2490,2490,2490,0
20240702,192100,243112275,2490,2490,2490,2490,0
20240702,192000,243112275,2490,2490,2490,2490,0
20240702,191900,243112275,2490,2490,2490,2490,0
20240702,191800,243112275,2490,2490,2490,2490,0
20240702,191700,243112275,2490,2490,2490,2490,0
20240702,191600,243112275,2490,2490,2490,2490,0
20240702,191500,243112275,2490,2490,2490,2490,0
20240702,191400,243112275,2490,2490,2490,2490,0
20240702,191300,243112275,2490,2490,2490,2490,0
20240702,191200,243112275,2490,2490,2490,2490,0
20240702,191100,243112275,2490,2490,2490,2490,0
20240702,191000,243112275,2490,2490,2490,2490,0
20240702,190900,243112275,2490,2490,2490,2490,0
20240702,190800,243112275,2490,2490,2490,2490,0
20240702,190700,243112275,2490,2490,2490,2490,0
20240702,190600,243112275,2490,2490,2490,2490,0
20240702,190500,243112275,2490,2490,2490,2490,0
20240702,190400,243112275,2490,2490,2490,2490,0
20240702,190300,243112275,2490,2490,2490,2490,0
20240702,190200,243112275,2490,2490,2490,2490,6816
20240702,190100,243112275,2490,2490,2490,2490,0
20240702,190000,243112275,2490,2490,2490,2490,0
20240702,185900,243112275,2490,2490,2490,2490,0
20240702,185800,243112275,2490,2490,2490,2490,0
20240702,185700,243112275,2490,2490,2490,2490,0
20240702,185600,243112275,2490,2490,2490,2490,0
20240702,185500,243112275,2490,2490,2490,2490,0
20240702,185400,243112275,2490,2490,2490,2490,0
20240702,185300,243112275,2490,2490,2490,2490,0
20240702,185200,243112275,2490,2490,2490,2490,0
20240702,185100,243112275,2490,2490,2490,2490,0
20240702,185000,243112275,2490,2490,2490,2490,0
20240702,184900,243112275,2490,2490,2490,2490,0
20240702,184800,243112275,2490,2490,2490,2490,0
20240702,184700,243112275,2490,2490,2490,2490,0
20240702,184600,243112275,2490,2490,2490,2490,0
20240702,184500,243112275,2490,2490,2490,2490,0
20240702,184400,243112275,2490,2490,2490,2490,0
20240702,184300,243112275,2490,2490,2490,2490,0
20240702,184200,243112275,2490,2490,2490,2490,0
20240702,184100,243112275,2490,2490,2490,2490,0
20240702,184000,243112275,2490,2490,2490,2490,0
20240702,183900,243112275,2490,2490,2490,2490,0
20240702,183800,243112275,2490,2490,2490,2490,0
20240702,183700,243112275,2490,2490,2490,2490,0
20240702,183600,243112275,2490,2490,2490,2490,0
20240702,183500,243112275,2490,2490,2490,2490,0
20240702,183400,243112275,2490,2490,2490,2490,0
20240702,183300,243112275,2490,2490,2490,2490,0
20240702,183200,243112275,2490,2490,2490,2490,6816
20240702,183100,243112275,2490,2490,2490,2490,0
20240702,183000,243112275,2490,2490,2490,2490,0
20240702,182900,243112275,2490,2490,2490,2490,0
20240702,182800,243112275,2490,2490,2490,2490,0
20240702,182700,243112275,2490,2490,2490,2490,0
20240702,182600,243112275,2490,2490,2490,2490,0
20240702,182500,243112275,2490,2490,2490,2490,0
20240702,182400,243112275,2490,2490,2490,2490,0
20240702,182300,243112275,2490,2490,2490,2490,0
20240702,182200,243112275,2490,2490,2490,2490,0
20240702,182100,243112275,2490,2490,2490,2490,0
20240702,182000,243112275,2490,2490,2490,2490,0
20240702,181900,243112275,2490,2490,2490,2490,0
20240702,181800,243112275,2490,2490,2490,2490,0
20240702,181700,243112275,2490,2490,2490,2490,0
20240702,181600,243112275,2490,2490,2490,2490,0
20240702,181500,243112275,2490,2490,2490,2490,0
20240702,181400,243112275,2490,2490,2490,2490,0
20240702,181300,243112275,2490,2490,2490,2490,0
20240702,181200,243112275,2490,2490,2490,2490,0
20240702,181100,243112275,2490,2490,2490,2490,0
20240702,181000,243112275,2490,2490,2490,2490,0
20240702,180900,243112275,2490,2490,2490,2490,0
20240702,180800,243112275,2490,2490,2490,2490,0
20240702,180700,243112275,2490,2490,2490,2490,0
20240702,180600,243112275,2490,2490,2490,2490,0
20240702,180500,243112275,2490,2490,2490,2490,0
20240702,180400,243112275,2490,2490,2490,2490,0
20240702,180300,243112275,2490,2490,2490,2490,0
20240702,180200,243112275,2490,2490,2490,2490,6816
20240702,180100,243112275,2490,2490,2490,2490,0
20240702,180000,243112275,2490,2490,2490,2490,0
20240702,175900,243112275,2490,2490,2490,2490,0
20240702,175800,243112275,2490,2490,2490,2490,0
20240702,175700,243112275,2490,2490,2490,2490,0
20240702,175600,243112275,2490,2490,2490,2490,0
20240702,175500,243112275,2490,2490,2490,2490,0
20240702,175400,243112275,2490,2490,2490,2490,0
20240702,175300,243112275,2490,2490,2490,2490,0
20240702,175200,243112275,2490,2490,2490,2490,0
20240702,175100,243112275,2490,2490,2490,2490,0
20240702,175000,243112275,2490,2490,2490,2490,0
20240702,174900,243112275,2490,2490,2490,2490,0
20240702,174800,243112275,2490,2490,2490,2490,0
20240702,174700,243112275,2490,2490,2490,2490,0
20240702,174600,243112275,2490,2490,2490,2490,0
20240702,174500,243112275,2490,2490,2490,2490,0
20240702,174400,243112275,2490,2490,2490,2490,0
20240702,174300,243112275,2490,2490,2490,2490,0
20240702,174200,243112275,2490,2490,2490,2490,0
20240702,174100,243112275,2490,2490,2490,2490,0
20240702,174000,243112275,2490,2490,2490,2490,0
20240702,173900,243112275,2490,2490,2490,2490,0
20240702,173800,243112275,2490,2490,2490,2490,0
20240702,173700,243112275,2490,2490,2490,2490,0
20240702,173600,243112275,2490,2490,2490,2490,0
20240702,173500,243112275,2490,2490,2490,2490,0
20240702,173400,243112275,2490,2490,2490,2490,0
20240702,173300,243112275,2490,2490,2490,2490,0
20240702,173200,243112275,2490,2490,2490,2490,6816
20240702,173100,243112275,2490,2490,2490,2490,0
20240702,173000,243112275,2490,2490,2490,2490,0
20240702,172900,243112275,2490,2490,2490,2490,0
20240702,172800,243112275,2490,2490,2490,2490,0
20240702,172700,243112275,2490,2490,2490,2490,0
20240702,172600,243112275,2490,2490,2490,2490,0
20240702,172500,243112275,2490,2490,2490,2490,0
20240702,172400,243112275,2490,2490,2490,2490,0
20240702,172300,243112275,2490,2490,2490,2490,0
20240702,172200,243112275,2490,2490,2490,2490,0
20240702,172100,243112275,2490,2490,2490,2490,0
20240702,172000,243112275,2490,2490,2490,2490,0
20240702,171900,243112275,2490,2490,2490,2490,0
20240702,171800,243112275,2490,2490,2490,2490,0
20240702,171700,243112275,2490,2490,2490,2490,0
20240702,171600,243112275,2490,2490,2490,2490,0
20240702,171500,243112275,2490,2490,2490,2490,0
20240702,171400,243112275,2490,2490,2490,2490,0
20240702,171300,243112275,2490,2490,2490,2490,0
20240702,171200,243112275,2490,2490,2490,2490,0
20240702,171100,243112275,2490,2490,2490,2490,0
20240702,171000,243112275,2490,2490,2490,2490,0
20240702,170900,243112275,2490,2490,2490,2490,0
20240702,170800,243112275,2490,2490,2490,2490,0
20240702,170700,243112275,2490,2490,2490,2490,0
20240702,170600,243112275,2490,2490,2490,2490,0
20240702,170500,243112275,2490,2490,2490,2490,0
20240702,170400,243112275,2490,2490,2490,2490,0
20240702,170300,243112275,2490,2490,2490,2490,0
20240702,170200,243112275,2490,2490,2490,2490,6816
20240702,170100,243112275,2490,2490,2490,2490,0
20240702,170000,243112275,2490,2490,2490,2490,0
20240702,165900,243112275,2490,2490,2490,2490,0
20240702,165800,243112275,2490,2490,2490,2490,0
20240702,165700,243112275,2490,2490,2490,2490,0
20240702,165600,243112275,2490,2490,2490,2490,0
20240702,165500,243112275,2490,2490,2490,2490,0
20240702,165400,243112275,2490,2490,2490,2490,0
20240702,165300,243112275,2490,2490,2490,2490,0
20240702,165200,243112275,2490,2490,2490,2490,0
20240702,165100,243112275,2490,2490,2490,2490,0
20240702,165000,243112275,2490,2490,2490,2490,0
20240702,164900,243112275,2490,2490,2490,2490,0
20240702,164800,243112275,2490,2490,2490,2490,0
20240702,164700,243112275,2490,2490,2490,2490,0
20240702,164600,243112275,2490,2490,2490,2490,0
20240702,164500,243112275,2490,2490,2490,2490,0
20240702,164400,243112275,2490,2490,2490,2490,0
20240702,164300,243112275,2490,2490,2490,2490,0
20240702,164200,243112275,2490,2490,2490,2490,0
20240702,164100,243112275,2490,2490,2490,2490,0
20240702,164000,243112275,2490,2490,2490,2490,0
20240702,163900,243112275,2490,2490,2490,2490,0
20240702,163800,243112275,2490,2490,2490,2490,0
20240702,163700,243112275,2490,2490,2490,2490,0
20240702,163600,243112275,2490,2490,2490,2490,0
20240702,163500,243112275,2490,2490,2490,2490,0
20240702,163400,243112275,2490,2490,2490,2490,0
20240702,163300,243112275,2490,2490,2490,2490,0
20240702,163200,243112275,2490,2490,2490,2490,6816
20240702,163100,243112275,2490,2490,2490,2490,0
20240702,163000,243112275,2490,2490,2490,2490,0
20240702,162900,243112275,2490,2490,2490,2490,0
20240702,162800,243112275,2490,2490,2490,2490,0
20240702,162700,243112275,2490,2490,2490,2490,0
20240702,162600,243112275,2490,2490,2490,2490,0
20240702,162500,243112275,2490,2490,2490,2490,0
20240702,162400,243112275,2490,2490,2490,2490,0
20240702,162300,243112275,2490,2490,2490,2490,0
20240702,162200,243112275,2490,2490,2490,2490,0
20240702,162100,243112275,2490,2490,2490,2490,0
20240702,162000,243112275,2490,2490,2490,2490,0
20240702,161900,243112275,2490,2490,2490,2490,0
20240702,161800,243112275,2490,2490,2490,2490,0
20240702,161700,243112275,2490,2490,2490,2490,0
20240702,161600,243112275,2490,2490,2490,2490,0
20240702,161500,243112275,2490,2490,2490,2490,0
20240702,161400,243112275,2490,2490,2490,2490,0
20240702,161300,243112275,2490,2490,2490,2490,0
20240702,161200,243112275,2490,2490,2490,2490,0
20240702,161100,243112275,2490,2490,2490,2490,0
20240702,161000,243112275,2490,2490,2490,2490,0
20240702,160900,243112275,2490,2490,2490,2490,0
20240702,160800,243112275,2490,2490,2490,2490,0
20240702,160700,243112275,2490,2490,2490,2490,0
20240702,160600,243112275,2490,2490,2490,2490,0
20240702,160500,243112275,2490,2490,2490,2490,0
20240702,160400,243112275,2490,2490,2490,2490,0
20240702,160300,243112275,2490,2490,2490,2490,0
20240702,160200,243112275,2490,2490,2490,2490,6816
20240702,160100,243112275,2490,2490,2490,2490,0
20240702,160000,243112275,2490,2490,2490,2490,0
20240702,155900,243112275,2490,2490,2490,2490,0
20240702,155800,243112275,2490,2490,2490,2490,0
20240702,155700,243112275,2490,2490,2490,2490,0
20240702,155600,243112275,2490,2490,2490,2490,0
20240702,155500,243112275,2490,2490,2490,2490,0
20240702,155400,243112275,2490,2490,2490,2490,0
20240702,155300,243112275,2490,2490,2490,2490,0
20240702,155200,243112275,2490,2490,2490,2490,0
20240702,155100,243112275,2490,2490,2490,2490,0
20240702,155000,243112275,2490,2490,2490,2490,0
20240702,154900,243112275,2490,2490,2490,2490,0
20240702,154800,243112275,2490,2490,2490,2490,0
20240702,154700,243112275,2490,2490,2490,2490,0
20240702,154600,243112275,2490,2490,2490,2490,0
20240702,154500,243112275,2490,2490,2490,2490,0
20240702,154400,243112275,2490,2490,2490,2490,0
20240702,154300,243112275,2490,2490,2490,2490,0
20240702,154200,243112275,2490,2490,2490,2490,0
20240702,154100,243112275,2490,2490,2490,2490,0
20240702,154000,243112275,2490,2490,2490,2490,0
20240702,153900,243112275,2490,2490,2490,2490,0
20240702,153800,243112275,2490,2490,2490,2490,0
20240702,153700,243112275,2490,2490,2490,2490,0
20240702,153600,243112275,2490,2490,2490,2490,0
20240702,153500,243112275,2490,2490,2490,2490,0
20240702,153400,243112275,2490,2490,2490,2490,0
20240702,153300,243112275,2490,2490,2490,2490,0
20240702,153200,243112275,2490,2490,2490,2490,6816
20240702,153100,243112275,2490,2490,2490,2490,0
20240702,153000,243112275,2490,2490,2490,2490,6816
20240702,152900,226140435,2485,2485,2485,2485,0
20240702,152800,226140435,2485,2485,2485,2485,0
20240702,152700,226140435,2485,2485,2485,2485,0
20240702,152600,226140435,2485,2485,2485,2485,0
20240702,152500,226140435,2485,2485,2485,2485,0
20240702,152400,226140435,2485,2485,2485,2485,0
20240702,152300,226140435,2485,2485,2485,2485,0
20240702,152200,226140435,2485,2485,2485,2485,0
20240702,152100,226140435,2485,2485,2485,2485,0
20240702,152000,226140435,2485,2485,2485,2485,0
20240702,151900,226140435,2485,2480,2485,2480,2570
20240702,151800,219762430,2460,2470,2480,2460,11548
20240702,151700,191131415,2470,2485,2485,2470,294
20240702,151600,190404620,2480,2450,2480,2450,2738
20240702,151500,183676585,2440,2440,2440,2440,346
20240702,151400,182832345,2440,2450,2450,2440,330
20240702,151300,182026295,2450,2450,2450,2450,100
20240702,151200,181781295,2460,2460,2460,2460,0
20240702,151100,181781295,2460,2430,2460,2430,1273
20240702,151000,178676990,2435,2435,2435,2435,0
20240702,150900,178676990,2435,2435,2435,2435,0
20240702,150800,178676990,2435,2435,2435,2435,0
20240702,150700,178676990,2435,2440,2440,2435,70
20240702,150600,178506215,2430,2430,2430,2430,0
20240702,150500,178506215,2430,2430,2430,2430,375
20240702,150400,177594965,2440,2440,2440,2440,0
20240702,150300,177594965,2440,2440,2440,2435,165
20240702,150200,177193115,2440,2440,2440,2440,90
20240702,150100,176973515,2440,2440,2440,2440,0
20240702,150000,176973515,2440,2440,2440,2440,0
20240702,145900,176973515,2440,2450,2450,2440,308
20240702,145800,176219515,2450,2450,2450,2450,12
20240702,145700,176190115,2430,2430,2430,2430,285
20240702,145600,175497565,2430,2430,2430,2430,0
20240702,145500,175497565,2430,2430,2430,2430,100
20240702,145400,175254565,2430,2430,2430,2430,573
20240702,145300,173862175,2430,2430,2430,2430,0
20240702,145200,173862175,2430,2430,2430,2430,20
20240702,145100,173813575,2425,2425,2425,2425,0
20240702,145000,173813575,2425,2425,2425,2425,105
20240702,144900,173558950,2430,2430,2430,2430,22
20240702,144800,173505490,2430,2430,2430,2430,0
20240702,144700,173505490,2430,2430,2430,2430,0
20240702,144600,173505490,2430,2430,2430,2430,0
20240702,144500,173505490,2430,2430,2430,2430,810
20240702,144400,171537190,2430,2430,2430,2430,0
20240702,144300,171537190,2430,2445,2445,2430,656
20240702,144200,169938090,2450,2435,2455,2435,492
20240702,144100,168733470,2430,2425,2430,2425,281
20240702,144000,168050690,2420,2420,2420,2420,127
20240702,143900,167743350,2420,2420,2420,2420,0
20240702,143800,167743350,2420,2405,2420,2405,2572
20240702,143700,161537050,2400,2400,2400,2400,0
20240702,143600,161537050,2400,2400,2400,2400,43
20240702,143500,161433850,2410,2410,2410,2410,0
20240702,143400,161433850,2410,2410,2410,2410,0
20240702,143300,161433850,2410,2410,2410,2410,42
20240702,143200,161332630,2415,2415,2415,2415,0
20240702,143100,161332630,2415,2415,2415,2415,0
20240702,143000,161332630,2415,2415,2415,2415,41
20240702,142900,161233615,2415,2415,2415,2415,0
20240702,142800,161233615,2415,2410,2415,2410,50
20240702,142700,161113080,2400,2400,2400,2400,0
20240702,142600,161113080,2400,2400,2400,2400,0
20240702,142500,161113080,2400,2400,2400,2400,0
20240702,142400,161113080,2400,2400,2400,2400,0
20240702,142300,161113080,2400,2400,2400,2400,0
20240702,142200,161113080,2400,2400,2400,2400,0
20240702,142100,161113080,2400,2400,2400,2400,0
20240702,142000,161113080,2400,2400,2400,2400,0
20240702,141900,161113080,2400,2400,2400,2400,0
20240702,141800,161113080,2400,2400,2400,2400,0
20240702,141700,161113080,2400,2400,2400,2400,0
20240702,141600,161113080,2400,2400,2400,2400,0
20240702,141500,161113080,2400,2400,2400,2400,0
20240702,141400,161113080,2400,2400,2400,2400,5
20240702,141300,161101080,2400,2400,2400,2400,1392
20240702,141200,157760280,2405,2405,2405,2405,0
20240702,141100,157760280,2405,2400,2405,2400,734
20240702,141000,155995310,2400,2400,2400,2400,0
20240702,140900,155995310,2400,2400,2400,2400,424
20240702,140800,154977710,2400,2400,2400,2400,363
20240702,140700,154106510,2415,2415,2415,2415,0
20240702,140600,154106510,2415,2415,2415,2415,0
20240702,140500,154106510,2415,2405,2415,2405,340
20240702,140400,153288440,2415,2415,2415,2415,0
20240702,140300,153288440,2415,2415,2415,2415,0
20240702,140200,153288440,2415,2415,2415,2415,186
20240702,140100,152839250,2405,2405,2405,2405,1
20240702,140000,152836845,2405,2405,2405,2405,1000
20240702,135900,150431845,2415,2415,2415,2415,0
20240702,135800,150431845,2415,2415,2415,2415,0
20240702,135700,150431845,2415,2415,2415,2415,0
20240702,135600,150431845,2415,2415,2415,2415,21
20240702,135500,150381130,2415,2415,2415,2415,0
20240702,135400,150381130,2415,2415,2415,2415,0
20240702,135300,150381130,2415,2415,2415,2415,0
20240702,135200,150381130,2415,2415,2415,2415,0
20240702,135100,150381130,2415,2415,2415,2415,0
20240702,135000,150381130,2415,2415,2415,2415,2
20240702,134900,150376300,2405,2405,2405,2405,0
20240702,134800,150376300,2405,2405,2405,2405,0
20240702,134700,150376300,2405,2405,2405,2405,0
20240702,134600,150376300,2405,2405,2405,2405,104
20240702,134500,150126180,2405,2410,2410,2405,896
20240702,134400,147970270,2410,2410,2410,2410,0
20240702,134300,147970270,2410,2410,2410,2410,600
20240702,134200,146524270,2415,2410,2415,2410,243
20240702,134100,145938085,2395,2395,2395,2395,0
20240702,134000,145938085,2395,2395,2400,2395,632
20240702,133900,144423630,2410,2410,2410,2410,0
20240702,133800,144423630,2410,2410,2410,2410,0
20240702,133700,144423630,2410,2385,2410,2385,6782
20240702,133600,128153770,2385,2385,2385,2385,0
20240702,133500,128153770,2385,2385,2385,2385,50
20240702,133400,128034520,2385,2385,2385,2385,2
20240702,133300,128029750,2385,2385,2385,2385,542
20240702,133200,126737080,2385,2385,2385,2385,0
20240702,133100,126737080,2385,2385,2385,2385,0
20240702,133000,126737080,2385,2385,2385,2385,0
20240702,132900,126737080,2385,2385,2385,2385,0
20240702,132800,126737080,2385,2385,2385,2385,0
20240702,132700,126737080,2385,2385,2385,2385,444
20240702,132600,125678140,2375,2375,2375,2375,0
20240702,132500,125678140,2375,2375,2375,2375,0
20240702,132400,125678140,2375,2375,2375,2375,0
20240702,132300,125678140,2375,2375,2375,2375,160
20240702,132200,125298140,2375,2375,2375,2375,0
20240702,132100,125298140,2375,2375,2375,2375,0
20240702,132000,125298140,2375,2380,2380,2375,1300
20240702,131900,122209100,2385,2385,2385,2385,0
20240702,131800,122209100,2385,2385,2385,2385,0
20240702,131700,122209100,2385,2385,2385,2385,0
20240702,131600,122209100,2385,2385,2385,2385,0
20240702,131500,122209100,2385,2385,2385,2385,0
20240702,131400,122209100,2385,2385,2385,2385,0
20240702,131300,122209100,2385,2385,2385,2385,3
20240702,131200,122201945,2385,2385,2385,2385,6
20240702,131100,122187635,2385,2385,2385,2385,0
20240702,131000,122187635,2385,2385,2385,2385,0
20240702,130900,122187635,2385,2385,2385,2385,30
20240702,130800,122116085,2385,2385,2385,2385,0
20240702,130700,122116085,2385,2385,2385,2385,0
20240702,130600,122116085,2385,2385,2385,2385,0
20240702,130500,122116085,2385,2385,2385,2385,396
20240702,130400,121171625,2390,2390,2390,2390,0
20240702,130300,121171625,2390,2390,2390,2390,0
20240702,130200,121171625,2390,2390,2390,2390,0
20240702,130100,121171625,2390,2390,2390,2390,0
20240702,130000,121171625,2390,2390,2390,2390,30
20240702,125900,121099925,2385,2385,2385,2385,5
20240702,125800,121088000,2390,2390,2390,2390,23
20240702,125700,121033030,2390,2390,2390,2390,10
20240702,125600,121009130,2390,2390,2390,2390,0
20240702,125500,121009130,2390,2390,2390,2390,1
20240702,125400,121006740,2385,2385,2385,2385,0
20240702,125300,121006740,2385,2385,2385,2385,19
20240702,125200,120961425,2380,2380,2380,2380,195
20240702,125100,120497325,2380,2380,2380,2380,149
20240702,125000,120142705,2385,2385,2385,2385,0
20240702,124900,120142705,2385,2385,2385,2385,15
20240702,124800,120106930,2385,2385,2385,2385,0
20240702,124700,120106930,2385,2380,2385,2380,620
20240702,124600,118630980,2380,2380,2380,2380,0
20240702,124500,118630980,2380,2380,2380,2380,160
20240702,124400,118250180,2380,2380,2380,2380,0
20240702,124300,118250180,2380,2380,2380,2380,803
20240702,124200,116339040,2385,2380,2385,2380,41
20240702,124100,116241260,2380,2380,2380,2380,1
20240702,124000,116238880,2380,2380,2380,2380,680
20240702,123900,114620480,2385,2385,2385,2385,32
20240702,123800,114544160,2385,2385,2385,2385,50
20240702,123700,114424910,2385,2385,2385,2385,195
20240702,123600,113959835,2385,2385,2385,2385,0
20240702,123500,113959835,2385,2385,2385,2385,0
20240702,123400,113959835,2385,2385,2385,2385,42
20240702,123300,113859665,2385,2385,2385,2385,10
20240702,123200,113835815,2385,2385,2385,2385,0
20240702,123100,113835815,2385,2385,2385,2385,0
20240702,123000,113835815,2385,2385,2385,2385,0
20240702,122900,113835815,2385,2385,2385,2385,7
20240702,122800,113819120,2385,2385,2385,2385,0
20240702,122700,113819120,2385,2385,2385,2385,0
20240702,122600,113819120,2385,2385,2385,2385,0
20240702,122500,113819120,2385,2385,2385,2385,0
20240702,122400,113819120,2385,2385,2385,2385,260
20240702,122300,113199020,2390,2390,2390,2390,0
20240702,122200,113199020,2390,2390,2390,2390,0
20240702,122100,113199020,2390,2390,2390,2390,0
20240702,122000,113199020,2390,2390,2390,2390,73
20240702,121900,113024550,2400,2400,2400,2400,0
20240702,121800,113024550,2400,2400,2400,2400,0
20240702,121700,113024550,2400,2400,2400,2400,0
20240702,121600,113024550,2400,2400,2400,2400,1
20240702,121500,113022150,2400,2400,2400,2400,1
20240702,121400,113019750,2390,2390,2390,2390,0
20240702,121300,113019750,2390,2390,2390,2390,13
20240702,121200,112988680,2400,2400,2400,2400,1048
20240702,121100,110473480,2390,2390,2390,2390,30
20240702,121000,110401780,2400,2400,2400,2400,0
20240702,120900,110401780,2400,2400,2400,2400,0
20240702,120800,110401780,2400,2400,2400,2400,0
20240702,120700,110401780,2400,2400,2400,2400,10
20240702,120600,110377780,2390,2390,2390,2390,400
20240702,120500,109421780,2390,2390,2390,2390,0
20240702,120400,109421780,2390,2390,2390,2390,0
20240702,120300,109421780,2390,2390,2390,2390,0
20240702,120200,109421780,2390,2390,2390,2390,0
20240702,120100,109421780,2390,2390,2390,2390,156
20240702,120000,109048940,2400,2400,2400,2400,0
20240702,115900,109048940,2400,2400,2400,2400,0
20240702,115800,109048940,2400,2390,2400,2390,153
20240702,115700,108683170,2390,2390,2390,2390,0
20240702,115600,108683170,2390,2390,2390,2390,11
20240702,115500,108656880,2390,2390,2390,2390,39
20240702,115400,108563670,2390,2390,2390,2390,97
20240702,115300,108331840,2400,2400,2400,2400,50
20240702,115200,108211840,2400,2400,2400,2400,0
20240702,115100,108211840,2400,2400,2400,2400,0
20240702,115000,108211840,2400,2400,2400,2400,0
20240702,114900,108211840,2400,2400,2400,2400,0
20240702,114800,108211840,2400,2400,2400,2400,0
20240702,114700,108211840,2400,2400,2400,2400,20
20240702,114600,108163840,2400,2400,2400,2400,0
20240702,114500,108163840,2400,2400,2400,2400,0
20240702,114400,108163840,2400,2400,2400,2400,0
20240702,114300,108163840,2400,2395,2400,2395,1000
20240702,114200,105764035,2395,2395,2395,2395,50
20240702,114100,105644285,2385,2385,2385,2385,0
20240702,114000,105644285,2385,2385,2385,2385,0
20240702,113900,105644285,2385,2385,2385,2385,0
20240702,113800,105644285,2385,2385,2385,2385,0
20240702,113700,105644285,2385,2385,2385,2385,0
20240702,113600,105644285,2385,2385,2385,2385,0
20240702,113500,105644285,2385,2385,2385,2385,0
20240702,113400,105644285,2385,2395,2395,2385,45
20240702,113300,105536855,2395,2395,2395,2395,0
20240702,113200,105536855,2395,2395,2395,2395,0
20240702,113100,105536855,2395,2395,2395,2395,0
20240702,113000,105536855,2395,2395,2395,2395,5
20240702,112900,105524880,2395,2395,2395,2395,0
20240702,112800,105524880,2395,2395,2395,2395,0
20240702,112700,105524880,2395,2395,2395,2395,0
20240702,112600,105524880,2395,2395,2395,2395,0
20240702,112500,105524880,2395,2395,2395,2395,0
20240702,112400,105524880,2395,2395,2395,2395,0
20240702,112300,105524880,2395,2395,2395,2395,0
20240702,112200,105524880,2395,2395,2395,2395,0
20240702,112100,105524880,2395,2395,2395,2395,5
20240702,112000,105512905,2395,2395,2395,2395,0
20240702,111900,105512905,2395,2395,2395,2395,20
20240702,111800,105465005,2390,2390,2390,2390,0
20240702,111700,105465005,2390,2390,2390,2385,16
20240702,111600,105426785,2390,2390,2390,2390,6
20240702,111500,105412445,2390,2390,2390,2390,0
20240702,111400,105412445,2390,2390,2390,2390,18
20240702,111300,105369425,2380,2380,2380,2380,0
20240702,111200,105369425,2380,2380,2380,2380,0
20240702,111100,105369425,2380,2380,2380,2380,205
20240702,111000,104881525,2380,2380,2380,2380,0
20240702,110900,104881525,2380,2385,2385,2380,507
20240702,110800,103674850,2385,2385,2385,2385,100
20240702,110700,103436350,2390,2390,2390,2390,2
20240702,110600,103431570,2370,2370,2370,2370,0
20240702,110500,103431570,2370,2370,2370,2370,0
20240702,110400,103431570,2370,2370,2370,2370,0
20240702,110300,103431570,2370,2370,2370,2370,0
20240702,110200,103431570,2370,2375,2375,2370,615
20240702,110100,101971035,2375,2375,2375,2375,0
20240702,110000,101971035,2375,2375,2380,2375,1000
20240702,105900,99595985,2380,2385,2385,2380,175
20240702,105800,99179435,2385,2385,2385,2385,164
20240702,105700,98788295,2390,2390,2390,2390,0
20240702,105600,98788295,2390,2390,2390,2390,12
20240702,105500,98759615,2400,2400,2400,2400,0
20240702,105400,98759615,2400,2400,2400,2400,0
20240702,105300,98759615,2400,2400,2400,2400,0
20240702,105200,98759615,2400,2400,2400,2400,0
20240702,105100,98759615,2400,2400,2400,2400,0
20240702,105000,98759615,2400,2400,2400,2400,0
20240702,104900,98759615,2400,2400,2400,2400,0
20240702,104800,98759615,2400,2400,2400,2400,2
20240702,104700,98754815,2400,2400,2400,2400,10
20240702,104600,98730815,2390,2390,2390,2390,0
20240702,104500,98730815,2390,2390,2390,2390,0
20240702,104400,98730815,2390,2390,2390,2390,0
20240702,104300,98730815,2390,2390,2390,2390,12
20240702,104200,98702135,2400,2400,2400,2400,0
20240702,104100,98702135,2400,2400,2400,2400,0
20240702,104000,98702135,2400,2400,2400,2400,400
20240702,103900,97742135,2400,2400,2400,2400,0
20240702,103800,97742135,2400,2400,2400,2400,0
20240702,103700,97742135,2400,2400,2400,2400,0
20240702,103600,97742135,2400,2400,2400,2400,0
20240702,103500,97742135,2400,2400,2400,2400,6
20240702,103400,97727735,2400,2400,2400,2400,18
20240702,103300,97684535,2400,2400,2400,2400,1000
20240702,103200,95284535,2400,2400,2400,2400,0
20240702,103100,95284535,2400,2380,2400,2380,45
20240702,103000,95176560,2400,2400,2400,2400,0
20240702,102900,95176560,2400,2400,2400,2400,0
20240702,102800,95176560,2400,2400,2400,2400,12
20240702,102700,95147760,2390,2390,2390,2390,1
20240702,102600,95145370,2390,2390,2390,2390,0
20240702,102500,95145370,2390,2390,2390,2390,1
20240702,102400,95142980,2390,2390,2390,2390,1
20240702,102300,95140590,2390,2390,2390,2390,0
20240702,102200,95140590,2390,2390,2390,2390,1
20240702,102100,95138200,2390,2390,2390,2390,1045
20240702,102000,92640650,2390,2390,2390,2390,0
20240702,101900,92640650,2390,2390,2390,2390,13
20240702,101800,92609580,2375,2375,2375,2375,0
20240702,101700,92609580,2375,2375,2375,2375,58
20240702,101600,92471830,2375,2375,2375,2375,2393
20240702,101500,86788455,2385,2385,2385,2385,0
20240702,101400,86788455,2385,2380,2385,2380,3339
20240702,101300,78839605,2385,2385,2385,2385,0
20240702,101200,78839605,2385,2385,2385,2385,119
20240702,101100,78555790,2385,2385,2385,2380,3406
20240702,101000,70432800,2390,2400,2400,2390,243
20240702,100900,69851930,2390,2390,2390,2390,0
20240702,100800,69851930,2390,2395,2395,2390,1102
20240702,100700,67218080,2395,2400,2400,2395,1016
20240702,100600,64784680,2400,2400,2400,2400,0
20240702,100500,64784680,2400,2400,2400,2400,26
20240702,100400,64722280,2395,2400,2400,2395,226
20240702,100300,64181005,2400,2400,2400,2400,922
20240702,100200,61968205,2405,2405,2405,2405,36
20240702,100100,61881625,2405,2405,2405,2405,4
20240702,100000,61872005,2405,2405,2405,2405,0
20240702,095900,61872005,2405,2405,2405,2405,45
20240702,095800,61763780,2410,2410,2410,2410,0
20240702,095700,61763780,2410,2410,2410,2410,2
20240702,095600,61758960,2410,2410,2410,2410,1
20240702,095500,61756550,2410,2410,2410,2410,1
20240702,095400,61754140,2400,2405,2405,2400,843
20240702,095300,59730915,2405,2405,2405,2405,29
20240702,095200,59661170,2410,2410,2410,2410,2
20240702,095100,59656350,2410,2405,2410,2405,104
20240702,095000,59405970,2405,2405,2405,2405,8
20240702,094900,59386730,2405,2400,2405,2400,6
20240702,094800,59372320,2410,2405,2410,2405,4209
20240702,094700,49246360,2410,2410,2410,2410,0
20240702,094600,49246360,2410,2410,2410,2410,0
20240702,094500,49246360,2410,2410,2410,2410,0
20240702,094400,49246360,2410,2410,2410,2410,0
20240702,094300,49246360,2410,2410,2410,2410,21
20240702,094200,49195750,2410,2400,2410,2395,564
20240702,094100,47841805,2400,2420,2420,2400,757
20240702,094000,46024965,2405,2405,2430,2405,831
20240702,093900,44026335,2405,2410,2410,2405,120
20240702,093800,43737350,2430,2430,2430,2410,506
20240702,093700,42517770,2430,2430,2430,2430,10
20240702,093600,42493470,2420,2405,2420,2405,958
20240702,093500,40184230,2420,2420,2420,2420,0
20240702,093400,40184230,2420,2410,2420,2410,503
20240702,093300,38971970,2420,2410,2420,2410,512
20240702,093200,37737930,2420,2420,2420,2410,530
20240702,093100,36460330,2420,2420,2420,2420,0
20240702,093000,36460330,2420,2420,2420,2420,9
20240702,092900,36438550,2420,2410,2420,2410,115
20240702,092800,36161370,2405,2405,2405,2405,0
20240702,092700,36161370,2405,2405,2405,2405,16
20240702,092600,36122890,2400,2400,2400,2400,1268
20240702,092500,33079690,2410,2400,2410,2400,703
20240702,092400,31392450,2400,2405,2405,2395,2401
20240702,092300,25629470,2420,2415,2420,2410,2185
20240702,092200,20363545,2410,2430,2430,2410,1368
20240702,092100,17047210,2435,2435,2435,2435,0
20240702,092000,17047210,2435,2435,2435,2435,321
20240702,091900,16265575,2435,2435,2435,2435,8
20240702,091800,16246095,2435,2435,2435,2430,16
20240702,091700,16207160,2430,2430,2430,2430,85
20240702,091600,16000610,2430,2415,2430,2415,11
20240702,091500,15973895,2415,2420,2420,2415,472
20240702,091400,14832315,2425,2440,2440,2425,1382
20240702,091300,11469315,2445,2445,2445,2445,4
20240702,091200,11459535,2445,2445,2445,2445,1724
20240702,091100,7244355,2445,2445,2445,2445,1
20240702,091000,7241910,2445,2455,2455,2445,153
20240702,090900,6867295,2445,2455,2455,2445,682
20240702,090800,5195875,2445,2445,2445,2445,60
20240702,090700,5049175,2440,2440,2440,2440,0
20240702,090600,5049175,2440,2440,2440,2440,0
20240702,090500,5049175,2440,2440,2440,2440,62
20240702,090400,4897895,2440,2440,2440,2440,139
20240702,090300,4558735,2445,2450,2450,2445,123
20240702,090200,4257930,2455,2460,2460,2455,836
20240702,090100,2205395,2465,2475,2500,2465,286
20240702,090000,1496545,2475,2455,2480,2455,608