stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,213200,175143660,2490,2490,2490,2490,234
20240704,213100,175143660,2490,2490,2490,2490,0
20240704,213000,175143660,2490,2490,2490,2490,0
20240704,212900,175143660,2490,2490,2490,2490,0
20240704,212800,175143660,2490,2490,2490,2490,0
20240704,212700,175143660,2490,2490,2490,2490,0
20240704,212600,175143660,2490,2490,2490,2490,0
20240704,212500,175143660,2490,2490,2490,2490,0
20240704,212400,175143660,2490,2490,2490,2490,0
20240704,212300,175143660,2490,2490,2490,2490,0
20240704,212200,175143660,2490,2490,2490,2490,0
20240704,212100,175143660,2490,2490,2490,2490,0
20240704,212000,175143660,2490,2490,2490,2490,0
20240704,211900,175143660,2490,2490,2490,2490,0
20240704,211800,175143660,2490,2490,2490,2490,0
20240704,211700,175143660,2490,2490,2490,2490,0
20240704,211600,175143660,2490,2490,2490,2490,0
20240704,211500,175143660,2490,2490,2490,2490,0
20240704,211400,175143660,2490,2490,2490,2490,0
20240704,211300,175143660,2490,2490,2490,2490,0
20240704,211200,175143660,2490,2490,2490,2490,0
20240704,211100,175143660,2490,2490,2490,2490,0
20240704,211000,175143660,2490,2490,2490,2490,0
20240704,210900,175143660,2490,2490,2490,2490,0
20240704,210800,175143660,2490,2490,2490,2490,0
20240704,210700,175143660,2490,2490,2490,2490,0
20240704,210600,175143660,2490,2490,2490,2490,0
20240704,210500,175143660,2490,2490,2490,2490,0
20240704,210400,175143660,2490,2490,2490,2490,0
20240704,210300,175143660,2490,2490,2490,2490,0
20240704,210200,175143660,2490,2490,2490,2490,234
20240704,210100,175143660,2490,2490,2490,2490,0
20240704,210000,175143660,2490,2490,2490,2490,0
20240704,205900,175143660,2490,2490,2490,2490,0
20240704,205800,175143660,2490,2490,2490,2490,0
20240704,205700,175143660,2490,2490,2490,2490,0
20240704,205600,175143660,2490,2490,2490,2490,0
20240704,205500,175143660,2490,2490,2490,2490,0
20240704,205400,175143660,2490,2490,2490,2490,0
20240704,205300,175143660,2490,2490,2490,2490,0
20240704,205200,175143660,2490,2490,2490,2490,0
20240704,205100,175143660,2490,2490,2490,2490,0
20240704,205000,175143660,2490,2490,2490,2490,0
20240704,204900,175143660,2490,2490,2490,2490,0
20240704,204800,175143660,2490,2490,2490,2490,0
20240704,204700,175143660,2490,2490,2490,2490,0
20240704,204600,175143660,2490,2490,2490,2490,0
20240704,204500,175143660,2490,2490,2490,2490,0
20240704,204400,175143660,2490,2490,2490,2490,0
20240704,204300,175143660,2490,2490,2490,2490,0
20240704,204200,175143660,2490,2490,2490,2490,0
20240704,204100,175143660,2490,2490,2490,2490,0
20240704,204000,175143660,2490,2490,2490,2490,0
20240704,203900,175143660,2490,2490,2490,2490,0
20240704,203800,175143660,2490,2490,2490,2490,0
20240704,203700,175143660,2490,2490,2490,2490,0
20240704,203600,175143660,2490,2490,2490,2490,0
20240704,203500,175143660,2490,2490,2490,2490,0
20240704,203400,175143660,2490,2490,2490,2490,0
20240704,203300,175143660,2490,2490,2490,2490,0
20240704,203200,175143660,2490,2490,2490,2490,234
20240704,203100,175143660,2490,2490,2490,2490,0
20240704,203000,175143660,2490,2490,2490,2490,0
20240704,202900,175143660,2490,2490,2490,2490,0
20240704,202800,175143660,2490,2490,2490,2490,0
20240704,202700,175143660,2490,2490,2490,2490,0
20240704,202600,175143660,2490,2490,2490,2490,0
20240704,202500,175143660,2490,2490,2490,2490,0
20240704,202400,175143660,2490,2490,2490,2490,0
20240704,202300,175143660,2490,2490,2490,2490,0
20240704,202200,175143660,2490,2490,2490,2490,0
20240704,202100,175143660,2490,2490,2490,2490,0
20240704,202000,175143660,2490,2490,2490,2490,0
20240704,201900,175143660,2490,2490,2490,2490,0
20240704,201800,175143660,2490,2490,2490,2490,0
20240704,201700,175143660,2490,2490,2490,2490,0
20240704,201600,175143660,2490,2490,2490,2490,0
20240704,201500,175143660,2490,2490,2490,2490,0
20240704,201400,175143660,2490,2490,2490,2490,0
20240704,201300,175143660,2490,2490,2490,2490,0
20240704,201200,175143660,2490,2490,2490,2490,0
20240704,201100,175143660,2490,2490,2490,2490,0
20240704,201000,175143660,2490,2490,2490,2490,0
20240704,200900,175143660,2490,2490,2490,2490,0
20240704,200800,175143660,2490,2490,2490,2490,0
20240704,200700,175143660,2490,2490,2490,2490,0
20240704,200600,175143660,2490,2490,2490,2490,0
20240704,200500,175143660,2490,2490,2490,2490,0
20240704,200400,175143660,2490,2490,2490,2490,0
20240704,200300,175143660,2490,2490,2490,2490,0
20240704,200200,175143660,2490,2490,2490,2490,234
20240704,200100,175143660,2490,2490,2490,2490,0
20240704,200000,175143660,2490,2490,2490,2490,0
20240704,195900,175143660,2490,2490,2490,2490,0
20240704,195800,175143660,2490,2490,2490,2490,0
20240704,195700,175143660,2490,2490,2490,2490,0
20240704,195600,175143660,2490,2490,2490,2490,0
20240704,195500,175143660,2490,2490,2490,2490,0
20240704,195400,175143660,2490,2490,2490,2490,0
20240704,195300,175143660,2490,2490,2490,2490,0
20240704,195200,175143660,2490,2490,2490,2490,0
20240704,195100,175143660,2490,2490,2490,2490,0
20240704,195000,175143660,2490,2490,2490,2490,0
20240704,194900,175143660,2490,2490,2490,2490,0
20240704,194800,175143660,2490,2490,2490,2490,0
20240704,194700,175143660,2490,2490,2490,2490,0
20240704,194600,175143660,2490,2490,2490,2490,0
20240704,194500,175143660,2490,2490,2490,2490,0
20240704,194400,175143660,2490,2490,2490,2490,0
20240704,194300,175143660,2490,2490,2490,2490,0
20240704,194200,175143660,2490,2490,2490,2490,0
20240704,194100,175143660,2490,2490,2490,2490,0
20240704,194000,175143660,2490,2490,2490,2490,0
20240704,193900,175143660,2490,2490,2490,2490,0
20240704,193800,175143660,2490,2490,2490,2490,0
20240704,193700,175143660,2490,2490,2490,2490,0
20240704,193600,175143660,2490,2490,2490,2490,0
20240704,193500,175143660,2490,2490,2490,2490,0
20240704,193400,175143660,2490,2490,2490,2490,0
20240704,193300,175143660,2490,2490,2490,2490,0
20240704,193200,175143660,2490,2490,2490,2490,234
20240704,193100,175143660,2490,2490,2490,2490,0
20240704,193000,175143660,2490,2490,2490,2490,0
20240704,192900,175143660,2490,2490,2490,2490,0
20240704,192800,175143660,2490,2490,2490,2490,0
20240704,192700,175143660,2490,2490,2490,2490,0
20240704,192600,175143660,2490,2490,2490,2490,0
20240704,192500,175143660,2490,2490,2490,2490,0
20240704,192400,175143660,2490,2490,2490,2490,0
20240704,192300,175143660,2490,2490,2490,2490,0
20240704,192200,175143660,2490,2490,2490,2490,0
20240704,192100,175143660,2490,2490,2490,2490,0
20240704,192000,175143660,2490,2490,2490,2490,0
20240704,191900,175143660,2490,2490,2490,2490,0
20240704,191800,175143660,2490,2490,2490,2490,0
20240704,191700,175143660,2490,2490,2490,2490,0
20240704,191600,175143660,2490,2490,2490,2490,0
20240704,191500,175143660,2490,2490,2490,2490,0
20240704,191400,175143660,2490,2490,2490,2490,0
20240704,191300,175143660,2490,2490,2490,2490,0
20240704,191200,175143660,2490,2490,2490,2490,0
20240704,191100,175143660,2490,2490,2490,2490,0
20240704,191000,175143660,2490,2490,2490,2490,0
20240704,190900,175143660,2490,2490,2490,2490,0
20240704,190800,175143660,2490,2490,2490,2490,0
20240704,190700,175143660,2490,2490,2490,2490,0
20240704,190600,175143660,2490,2490,2490,2490,0
20240704,190500,175143660,2490,2490,2490,2490,0
20240704,190400,175143660,2490,2490,2490,2490,0
20240704,190300,175143660,2490,2490,2490,2490,0
20240704,190200,175143660,2490,2490,2490,2490,234
20240704,190100,175143660,2490,2490,2490,2490,0
20240704,190000,175143660,2490,2490,2490,2490,0
20240704,185900,175143660,2490,2490,2490,2490,0
20240704,185800,175143660,2490,2490,2490,2490,0
20240704,185700,175143660,2490,2490,2490,2490,0
20240704,185600,175143660,2490,2490,2490,2490,0
20240704,185500,175143660,2490,2490,2490,2490,0
20240704,185400,175143660,2490,2490,2490,2490,0
20240704,185300,175143660,2490,2490,2490,2490,0
20240704,185200,175143660,2490,2490,2490,2490,0
20240704,185100,175143660,2490,2490,2490,2490,0
20240704,185000,175143660,2490,2490,2490,2490,0
20240704,184900,175143660,2490,2490,2490,2490,0
20240704,184800,175143660,2490,2490,2490,2490,0
20240704,184700,175143660,2490,2490,2490,2490,0
20240704,184600,175143660,2490,2490,2490,2490,0
20240704,184500,175143660,2490,2490,2490,2490,0
20240704,184400,175143660,2490,2490,2490,2490,0
20240704,184300,175143660,2490,2490,2490,2490,0
20240704,184200,175143660,2490,2490,2490,2490,0
20240704,184100,175143660,2490,2490,2490,2490,0
20240704,184000,175143660,2490,2490,2490,2490,0
20240704,183900,175143660,2490,2490,2490,2490,0
20240704,183800,175143660,2490,2490,2490,2490,0
20240704,183700,175143660,2490,2490,2490,2490,0
20240704,183600,175143660,2490,2490,2490,2490,0
20240704,183500,175143660,2490,2490,2490,2490,0
20240704,183400,175143660,2490,2490,2490,2490,0
20240704,183300,175143660,2490,2490,2490,2490,0
20240704,183200,175143660,2490,2490,2490,2490,234
20240704,183100,175143660,2490,2490,2490,2490,0
20240704,183000,175143660,2490,2490,2490,2490,0
20240704,182900,175143660,2490,2490,2490,2490,0
20240704,182800,175143660,2490,2490,2490,2490,0
20240704,182700,175143660,2490,2490,2490,2490,0
20240704,182600,175143660,2490,2490,2490,2490,0
20240704,182500,175143660,2490,2490,2490,2490,0
20240704,182400,175143660,2490,2490,2490,2490,0
20240704,182300,175143660,2490,2490,2490,2490,0
20240704,182200,175143660,2490,2490,2490,2490,0
20240704,182100,175143660,2490,2490,2490,2490,0
20240704,182000,175143660,2490,2490,2490,2490,0
20240704,181900,175143660,2490,2490,2490,2490,0
20240704,181800,175143660,2490,2490,2490,2490,0
20240704,181700,175143660,2490,2490,2490,2490,0
20240704,181600,175143660,2490,2490,2490,2490,0
20240704,181500,175143660,2490,2490,2490,2490,0
20240704,181400,175143660,2490,2490,2490,2490,0
20240704,181300,175143660,2490,2490,2490,2490,0
20240704,181200,175143660,2490,2490,2490,2490,0
20240704,181100,175143660,2490,2490,2490,2490,0
20240704,181000,175143660,2490,2490,2490,2490,0
20240704,180900,175143660,2490,2490,2490,2490,0
20240704,180800,175143660,2490,2490,2490,2490,0
20240704,180700,175143660,2490,2490,2490,2490,0
20240704,180600,175143660,2490,2490,2490,2490,0
20240704,180500,175143660,2490,2490,2490,2490,0
20240704,180400,175143660,2490,2490,2490,2490,0
20240704,180300,175143660,2490,2490,2490,2490,0
20240704,180200,175143660,2490,2490,2490,2490,234
20240704,180100,175143660,2490,2490,2490,2490,0
20240704,180000,175143660,2490,2490,2490,2490,0
20240704,175900,175143660,2490,2490,2490,2490,0
20240704,175800,175143660,2490,2490,2490,2490,0
20240704,175700,175143660,2490,2490,2490,2490,0
20240704,175600,175143660,2490,2490,2490,2490,0
20240704,175500,175143660,2490,2490,2490,2490,0
20240704,175400,175143660,2490,2490,2490,2490,0
20240704,175300,175143660,2490,2490,2490,2490,0
20240704,175200,175143660,2490,2490,2490,2490,0
20240704,175100,175143660,2490,2490,2490,2490,0
20240704,175000,175143660,2490,2490,2490,2490,0
20240704,174900,175143660,2490,2490,2490,2490,0
20240704,174800,175143660,2490,2490,2490,2490,0
20240704,174700,175143660,2490,2490,2490,2490,0
20240704,174600,175143660,2490,2490,2490,2490,0
20240704,174500,175143660,2490,2490,2490,2490,0
20240704,174400,175143660,2490,2490,2490,2490,0
20240704,174300,175143660,2490,2490,2490,2490,0
20240704,174200,175143660,2490,2490,2490,2490,0
20240704,174100,175143660,2490,2490,2490,2490,0
20240704,174000,175143660,2490,2490,2490,2490,0
20240704,173900,175143660,2490,2490,2490,2490,0
20240704,173800,175143660,2490,2490,2490,2490,0
20240704,173700,175143660,2490,2490,2490,2490,0
20240704,173600,175143660,2490,2490,2490,2490,0
20240704,173500,175143660,2490,2490,2490,2490,0
20240704,173400,175143660,2490,2490,2490,2490,0
20240704,173300,175143660,2490,2490,2490,2490,0
20240704,173200,175143660,2490,2490,2490,2490,234
20240704,173100,175143660,2490,2490,2490,2490,0
20240704,173000,175143660,2490,2490,2490,2490,0
20240704,172900,175143660,2490,2490,2490,2490,0
20240704,172800,175143660,2490,2490,2490,2490,0
20240704,172700,175143660,2490,2490,2490,2490,0
20240704,172600,175143660,2490,2490,2490,2490,0
20240704,172500,175143660,2490,2490,2490,2490,0
20240704,172400,175143660,2490,2490,2490,2490,0
20240704,172300,175143660,2490,2490,2490,2490,0
20240704,172200,175143660,2490,2490,2490,2490,0
20240704,172100,175143660,2490,2490,2490,2490,0
20240704,172000,175143660,2490,2490,2490,2490,0
20240704,171900,175143660,2490,2490,2490,2490,0
20240704,171800,175143660,2490,2490,2490,2490,0
20240704,171700,175143660,2490,2490,2490,2490,0
20240704,171600,175143660,2490,2490,2490,2490,0
20240704,171500,175143660,2490,2490,2490,2490,0
20240704,171400,175143660,2490,2490,2490,2490,0
20240704,171300,175143660,2490,2490,2490,2490,0
20240704,171200,175143660,2490,2490,2490,2490,0
20240704,171100,175143660,2490,2490,2490,2490,0
20240704,171000,175143660,2490,2490,2490,2490,0
20240704,170900,175143660,2490,2490,2490,2490,0
20240704,170800,175143660,2490,2490,2490,2490,0
20240704,170700,175143660,2490,2490,2490,2490,0
20240704,170600,175143660,2490,2490,2490,2490,0
20240704,170500,175143660,2490,2490,2490,2490,0
20240704,170400,175143660,2490,2490,2490,2490,0
20240704,170300,175143660,2490,2490,2490,2490,0
20240704,170200,175143660,2490,2490,2490,2490,234
20240704,170100,175143660,2490,2490,2490,2490,0
20240704,170000,175143660,2490,2490,2490,2490,0
20240704,165900,175143660,2490,2490,2490,2490,0
20240704,165800,175143660,2490,2490,2490,2490,0
20240704,165700,175143660,2490,2490,2490,2490,0
20240704,165600,175143660,2490,2490,2490,2490,0
20240704,165500,175143660,2490,2490,2490,2490,0
20240704,165400,175143660,2490,2490,2490,2490,0
20240704,165300,175143660,2490,2490,2490,2490,0
20240704,165200,175143660,2490,2490,2490,2490,0
20240704,165100,175143660,2490,2490,2490,2490,0
20240704,165000,175143660,2490,2490,2490,2490,0
20240704,164900,175143660,2490,2490,2490,2490,0
20240704,164800,175143660,2490,2490,2490,2490,0
20240704,164700,175143660,2490,2490,2490,2490,0
20240704,164600,175143660,2490,2490,2490,2490,0
20240704,164500,175143660,2490,2490,2490,2490,0
20240704,164400,175143660,2490,2490,2490,2490,0
20240704,164300,175143660,2490,2490,2490,2490,0
20240704,164200,175143660,2490,2490,2490,2490,0
20240704,164100,175143660,2490,2490,2490,2490,0
20240704,164000,175143660,2490,2490,2490,2490,0
20240704,163900,175143660,2490,2490,2490,2490,0
20240704,163800,175143660,2490,2490,2490,2490,0
20240704,163700,175143660,2490,2490,2490,2490,0
20240704,163600,175143660,2490,2490,2490,2490,0
20240704,163500,175143660,2490,2490,2490,2490,0
20240704,163400,175143660,2490,2490,2490,2490,0
20240704,163300,175143660,2490,2490,2490,2490,0
20240704,163200,175143660,2490,2490,2490,2490,234
20240704,163100,175143660,2490,2490,2490,2490,0
20240704,163000,175143660,2490,2490,2490,2490,0
20240704,162900,175143660,2490,2490,2490,2490,0
20240704,162800,175143660,2490,2490,2490,2490,0
20240704,162700,175143660,2490,2490,2490,2490,0
20240704,162600,175143660,2490,2490,2490,2490,0
20240704,162500,175143660,2490,2490,2490,2490,0
20240704,162400,175143660,2490,2490,2490,2490,0
20240704,162300,175143660,2490,2490,2490,2490,0
20240704,162200,175143660,2490,2490,2490,2490,0
20240704,162100,175143660,2490,2490,2490,2490,0
20240704,162000,175143660,2490,2490,2490,2490,0
20240704,161900,175143660,2490,2490,2490,2490,0
20240704,161800,175143660,2490,2490,2490,2490,0
20240704,161700,175143660,2490,2490,2490,2490,0
20240704,161600,175143660,2490,2490,2490,2490,0
20240704,161500,175143660,2490,2490,2490,2490,0
20240704,161400,175143660,2490,2490,2490,2490,0
20240704,161300,175143660,2490,2490,2490,2490,0
20240704,161200,175143660,2490,2490,2490,2490,0
20240704,161100,175143660,2490,2490,2490,2490,0
20240704,161000,175143660,2490,2490,2490,2490,0
20240704,160900,175143660,2490,2490,2490,2490,0
20240704,160800,175143660,2490,2490,2490,2490,0
20240704,160700,175143660,2490,2490,2490,2490,0
20240704,160600,175143660,2490,2490,2490,2490,0
20240704,160500,175143660,2490,2490,2490,2490,0
20240704,160400,175143660,2490,2490,2490,2490,0
20240704,160300,175143660,2490,2490,2490,2490,0
20240704,160200,175143660,2490,2490,2490,2490,234
20240704,160100,175143660,2490,2490,2490,2490,0
20240704,160000,175143660,2490,2490,2490,2490,0
20240704,155900,175143660,2490,2490,2490,2490,0
20240704,155800,175143660,2490,2490,2490,2490,0
20240704,155700,175143660,2490,2490,2490,2490,0
20240704,155600,175143660,2490,2490,2490,2490,0
20240704,155500,175143660,2490,2490,2490,2490,0
20240704,155400,175143660,2490,2490,2490,2490,0
20240704,155300,175143660,2490,2490,2490,2490,0
20240704,155200,175143660,2490,2490,2490,2490,0
20240704,155100,175143660,2490,2490,2490,2490,0
20240704,155000,175143660,2490,2490,2490,2490,0
20240704,154900,175143660,2490,2490,2490,2490,0
20240704,154800,175143660,2490,2490,2490,2490,0
20240704,154700,175143660,2490,2490,2490,2490,0
20240704,154600,175143660,2490,2490,2490,2490,0
20240704,154500,175143660,2490,2490,2490,2490,0
20240704,154400,175143660,2490,2490,2490,2490,0
20240704,154300,175143660,2490,2490,2490,2490,0
20240704,154200,175143660,2490,2490,2490,2490,0
20240704,154100,175143660,2490,2490,2490,2490,0
20240704,154000,175143660,2490,2490,2490,2490,0
20240704,153900,175143660,2490,2490,2490,2490,0
20240704,153800,175143660,2490,2490,2490,2490,0
20240704,153700,175143660,2490,2490,2490,2490,0
20240704,153600,175143660,2490,2490,2490,2490,0
20240704,153500,175143660,2490,2490,2490,2490,0
20240704,153400,175143660,2490,2490,2490,2490,0
20240704,153300,175143660,2490,2490,2490,2490,0
20240704,153200,175143660,2490,2490,2490,2490,234
20240704,153100,175143660,2490,2490,2490,2490,0
20240704,153000,175143660,2490,2490,2490,2490,234
20240704,152900,174561000,2490,2490,2490,2490,0
20240704,152800,174561000,2490,2490,2490,2490,0
20240704,152700,174561000,2490,2490,2490,2490,0
20240704,152600,174561000,2490,2490,2490,2490,0
20240704,152500,174561000,2490,2490,2490,2490,0
20240704,152400,174561000,2490,2490,2490,2490,0
20240704,152300,174561000,2490,2490,2490,2490,0
20240704,152200,174561000,2490,2490,2490,2490,0
20240704,152100,174561000,2490,2490,2490,2490,0
20240704,152000,174561000,2490,2490,2490,2490,0
20240704,151900,174561000,2490,2475,2490,2475,857
20240704,151800,172431425,2470,2465,2470,2465,1008
20240704,151700,169946205,2465,2465,2465,2460,220
20240704,151600,169404545,2465,2465,2465,2465,0
20240704,151500,169404545,2465,2465,2465,2465,0
20240704,151400,169404545,2465,2465,2465,2465,0
20240704,151300,169404545,2465,2465,2465,2465,1083
20240704,151200,166734950,2460,2460,2460,2460,0
20240704,151100,166734950,2460,2460,2460,2460,1
20240704,151000,166732490,2465,2465,2465,2465,0
20240704,150900,166732490,2465,2465,2465,2465,0
20240704,150800,166732490,2465,2465,2465,2465,0
20240704,150700,166732490,2465,2465,2465,2465,0
20240704,150600,166732490,2465,2465,2465,2465,0
20240704,150500,166732490,2465,2465,2465,2465,400
20240704,150400,165746490,2465,2465,2465,2465,0
20240704,150300,165746490,2465,2465,2465,2465,0
20240704,150200,165746490,2465,2465,2465,2465,0
20240704,150100,165746490,2465,2470,2470,2465,40
20240704,150000,165647790,2465,2465,2465,2465,0
20240704,145900,165647790,2465,2465,2465,2465,0
20240704,145800,165647790,2465,2465,2465,2465,0
20240704,145700,165647790,2465,2465,2465,2465,0
20240704,145600,165647790,2465,2465,2465,2465,0
20240704,145500,165647790,2465,2465,2465,2465,0
20240704,145400,165647790,2465,2465,2465,2465,100
20240704,145300,165401290,2450,2460,2460,2450,8000
20240704,145200,145748055,2460,2460,2460,2460,0
20240704,145100,145748055,2460,2470,2470,2460,4
20240704,145000,145738205,2455,2455,2455,2455,0
20240704,144900,145738205,2455,2455,2455,2455,0
20240704,144800,145738205,2455,2455,2455,2455,0
20240704,144700,145738205,2455,2455,2455,2455,0
20240704,144600,145738205,2455,2455,2455,2455,194
20240704,144500,145261935,2470,2470,2470,2470,0
20240704,144400,145261935,2470,2470,2470,2470,0
20240704,144300,145261935,2470,2470,2470,2470,0
20240704,144200,145261935,2470,2470,2470,2470,1
20240704,144100,145259465,2470,2470,2470,2470,0
20240704,144000,145259465,2470,2470,2470,2470,1
20240704,143900,145256995,2470,2470,2470,2470,0
20240704,143800,145256995,2470,2470,2470,2470,0
20240704,143700,145256995,2470,2470,2470,2470,0
20240704,143600,145256995,2470,2460,2470,2455,121
20240704,143500,144959720,2460,2460,2460,2460,609
20240704,143400,143461580,2465,2465,2465,2465,1
20240704,143300,143459115,2470,2470,2470,2470,0
20240704,143200,143459115,2470,2470,2470,2470,0
20240704,143100,143459115,2470,2470,2470,2470,0
20240704,143000,143459115,2470,2470,2470,2470,1
20240704,142900,143456645,2465,2465,2465,2465,0
20240704,142800,143456645,2465,2465,2465,2465,0
20240704,142700,143456645,2465,2465,2465,2465,0
20240704,142600,143456645,2465,2465,2465,2465,33
20240704,142500,143375300,2470,2475,2475,2470,12
20240704,142400,143345645,2465,2465,2465,2465,20
20240704,142300,143296345,2460,2460,2460,2460,0
20240704,142200,143296345,2460,2460,2460,2460,0
20240704,142100,143296345,2460,2460,2460,2460,115
20240704,142000,143013445,2460,2460,2460,2460,0
20240704,141900,143013445,2460,2465,2465,2450,8168
20240704,141800,122937345,2465,2470,2470,2465,276
20240704,141700,122256680,2475,2475,2475,2475,0
20240704,141600,122256680,2475,2475,2475,2475,296
20240704,141500,121524080,2480,2480,2480,2480,572
20240704,141400,120105520,2480,2480,2480,2480,0
20240704,141300,120105520,2480,2480,2480,2480,0
20240704,141200,120105520,2480,2480,2480,2480,0
20240704,141100,120105520,2480,2480,2480,2480,0
20240704,141000,120105520,2480,2480,2480,2480,0
20240704,140900,120105520,2480,2480,2480,2480,0
20240704,140800,120105520,2480,2480,2480,2480,100
20240704,140700,119857520,2480,2480,2480,2480,200
20240704,140600,119361520,2480,2480,2480,2480,0
20240704,140500,119361520,2480,2480,2480,2480,160
20240704,140400,118964720,2480,2480,2480,2480,0
20240704,140300,118964720,2480,2480,2480,2480,2
20240704,140200,118959760,2475,2475,2475,2475,0
20240704,140100,118959760,2475,2475,2475,2475,0
20240704,140000,118959760,2475,2475,2475,2475,124
20240704,135900,118652860,2475,2475,2475,2475,0
20240704,135800,118652860,2475,2475,2475,2475,0
20240704,135700,118652860,2475,2475,2475,2475,6
20240704,135600,118638010,2475,2475,2475,2475,17
20240704,135500,118595935,2475,2475,2475,2475,6
20240704,135400,118581085,2475,2475,2475,2475,0
20240704,135300,118581085,2475,2475,2475,2475,0
20240704,135200,118581085,2475,2475,2475,2475,0
20240704,135100,118581085,2475,2475,2475,2475,0
20240704,135000,118581085,2475,2475,2475,2475,0
20240704,134900,118581085,2475,2475,2475,2475,0
20240704,134800,118581085,2475,2475,2475,2475,0
20240704,134700,118581085,2475,2475,2475,2475,0
20240704,134600,118581085,2475,2475,2475,2475,0
20240704,134500,118581085,2475,2475,2475,2475,0
20240704,134400,118581085,2475,2475,2475,2475,0
20240704,134300,118581085,2475,2475,2475,2475,0
20240704,134200,118581085,2475,2475,2475,2475,63
20240704,134100,118425160,2475,2475,2475,2475,0
20240704,134000,118425160,2475,2475,2475,2475,410
20240704,133900,117410410,2470,2470,2470,2470,0
20240704,133800,117410410,2470,2470,2470,2470,0
20240704,133700,117410410,2470,2470,2470,2470,0
20240704,133600,117410410,2470,2470,2470,2470,0
20240704,133500,117410410,2470,2470,2470,2470,0
20240704,133400,117410410,2470,2470,2470,2470,0
20240704,133300,117410410,2470,2470,2470,2470,0
20240704,133200,117410410,2470,2470,2470,2470,19
20240704,133100,117363480,2470,2470,2470,2470,0
20240704,133000,117363480,2470,2470,2470,2470,0
20240704,132900,117363480,2470,2470,2470,2470,0
20240704,132800,117363480,2470,2470,2470,2470,100
20240704,132700,117116480,2470,2470,2470,2470,37
20240704,132600,117025090,2470,2470,2470,2470,0
20240704,132500,117025090,2470,2470,2470,2470,0
20240704,132400,117025090,2470,2470,2470,2470,112
20240704,132300,116748450,2460,2460,2460,2460,0
20240704,132200,116748450,2460,2460,2460,2460,0
20240704,132100,116748450,2460,2460,2460,2460,0
20240704,132000,116748450,2460,2460,2460,2460,2430
20240704,131900,110770650,2460,2460,2460,2455,1597
20240704,131800,106842055,2460,2460,2460,2460,0
20240704,131700,106842055,2460,2460,2460,2460,0
20240704,131600,106842055,2460,2460,2460,2460,0
20240704,131500,106842055,2460,2460,2460,2460,0
20240704,131400,106842055,2460,2460,2460,2460,0
20240704,131300,106842055,2460,2460,2460,2460,0
20240704,131200,106842055,2460,2460,2460,2460,288
20240704,131100,106133575,2460,2465,2465,2460,1002
20240704,131000,103666640,2465,2465,2465,2465,1000
20240704,130900,101201640,2465,2465,2465,2465,0
20240704,130800,101201640,2465,2465,2465,2465,0
20240704,130700,101201640,2465,2465,2465,2465,101
20240704,130600,100952675,2470,2470,2470,2470,0
20240704,130500,100952675,2470,2470,2470,2470,33
20240704,130400,100871165,2470,2470,2470,2470,456
20240704,130300,99744845,2465,2465,2465,2465,0
20240704,130200,99744845,2465,2465,2465,2465,0
20240704,130100,99744845,2465,2470,2470,2465,119
20240704,130000,99451000,2470,2470,2470,2470,0
20240704,125900,99451000,2470,2470,2470,2470,48
20240704,125800,99332440,2470,2470,2470,2470,0
20240704,125700,99332440,2470,2470,2470,2470,0
20240704,125600,99332440,2470,2470,2470,2470,0
20240704,125500,99332440,2470,2470,2470,2470,0
20240704,125400,99332440,2470,2470,2470,2470,0
20240704,125300,99332440,2470,2475,2475,2470,30
20240704,125200,99258220,2480,2480,2480,2480,0
20240704,125100,99258220,2480,2480,2480,2480,0
20240704,125000,99258220,2480,2480,2480,2480,0
20240704,124900,99258220,2480,2480,2480,2480,0
20240704,124800,99258220,2480,2480,2480,2480,0
20240704,124700,99258220,2480,2480,2480,2480,0
20240704,124600,99258220,2480,2480,2480,2480,21
20240704,124500,99206140,2480,2480,2480,2480,0
20240704,124400,99206140,2480,2475,2480,2475,121
20240704,124300,98906350,2465,2465,2465,2465,0
20240704,124200,98906350,2465,2465,2465,2465,0
20240704,124100,98906350,2465,2465,2465,2465,0
20240704,124000,98906350,2465,2465,2465,2465,0
20240704,123900,98906350,2465,2470,2470,2465,200
20240704,123800,98413120,2475,2475,2475,2475,45
20240704,123700,98301745,2470,2470,2470,2470,0
20240704,123600,98301745,2470,2470,2470,2470,58
20240704,123500,98158485,2470,2470,2470,2470,0
20240704,123400,98158485,2470,2470,2470,2470,0
20240704,123300,98158485,2470,2470,2470,2470,10
20240704,123200,98133785,2470,2470,2470,2470,0
20240704,123100,98133785,2470,2470,2470,2470,0
20240704,123000,98133785,2470,2475,2475,2470,1031
20240704,122900,95587115,2475,2475,2475,2475,0
20240704,122800,95587115,2475,2475,2475,2475,30
20240704,122700,95512865,2480,2480,2480,2480,0
20240704,122600,95512865,2480,2480,2480,2480,0
20240704,122500,95512865,2480,2480,2480,2480,0
20240704,122400,95512865,2480,2480,2480,2480,0
20240704,122300,95512865,2480,2480,2480,2480,0
20240704,122200,95512865,2480,2480,2480,2480,0
20240704,122100,95512865,2480,2480,2480,2480,20
20240704,122000,95463265,2485,2485,2485,2485,0
20240704,121900,95463265,2485,2485,2485,2485,0
20240704,121800,95463265,2485,2485,2485,2485,0
20240704,121700,95463265,2485,2485,2485,2485,0
20240704,121600,95463265,2485,2485,2485,2485,0
20240704,121500,95463265,2485,2485,2485,2485,0
20240704,121400,95463265,2485,2485,2485,2485,0
20240704,121300,95463265,2485,2485,2485,2485,0
20240704,121200,95463265,2485,2485,2485,2485,0
20240704,121100,95463265,2485,2485,2485,2485,0
20240704,121000,95463265,2485,2485,2485,2485,10
20240704,120900,95438415,2465,2475,2475,2465,3000
20240704,120800,88037490,2475,2475,2475,2475,0
20240704,120700,88037490,2475,2475,2475,2475,0
20240704,120600,88037490,2475,2475,2475,2475,0
20240704,120500,88037490,2475,2475,2475,2475,0
20240704,120400,88037490,2475,2475,2475,2475,0
20240704,120300,88037490,2475,2475,2475,2475,0
20240704,120200,88037490,2475,2475,2475,2475,0
20240704,120100,88037490,2475,2475,2475,2475,0
20240704,120000,88037490,2475,2475,2475,2475,334
20240704,115900,87210840,2480,2485,2485,2480,159
20240704,115800,86816345,2485,2485,2485,2485,0
20240704,115700,86816345,2485,2485,2485,2485,0
20240704,115600,86816345,2485,2485,2485,2485,0
20240704,115500,86816345,2485,2485,2485,2485,0
20240704,115400,86816345,2485,2485,2485,2485,0
20240704,115300,86816345,2485,2485,2485,2485,0
20240704,115200,86816345,2485,2485,2485,2485,0
20240704,115100,86816345,2485,2485,2485,2485,0
20240704,115000,86816345,2485,2485,2485,2485,0
20240704,114900,86816345,2485,2485,2485,2485,0
20240704,114800,86816345,2485,2485,2485,2485,0
20240704,114700,86816345,2485,2485,2485,2485,5
20240704,114600,86803920,2490,2490,2490,2490,0
20240704,114500,86803920,2490,2490,2490,2490,0
20240704,114400,86803920,2490,2490,2490,2490,52
20240704,114300,86674440,2490,2490,2490,2490,0
20240704,114200,86674440,2490,2490,2490,2490,10
20240704,114100,86649540,2490,2490,2490,2490,0
20240704,114000,86649540,2490,2490,2490,2490,0
20240704,113900,86649540,2490,2490,2490,2490,0
20240704,113800,86649540,2490,2490,2490,2490,0
20240704,113700,86649540,2490,2490,2490,2490,0
20240704,113600,86649540,2490,2490,2490,2490,0
20240704,113500,86649540,2490,2490,2490,2490,0
20240704,113400,86649540,2490,2490,2490,2490,0
20240704,113300,86649540,2490,2490,2490,2490,0
20240704,113200,86649540,2490,2490,2490,2490,0
20240704,113100,86649540,2490,2490,2490,2490,0
20240704,113000,86649540,2490,2490,2490,2490,0
20240704,112900,86649540,2490,2490,2490,2490,0
20240704,112800,86649540,2490,2490,2490,2490,0
20240704,112700,86649540,2490,2490,2490,2490,0
20240704,112600,86649540,2490,2490,2490,2490,0
20240704,112500,86649540,2490,2490,2490,2490,0
20240704,112400,86649540,2490,2485,2490,2485,10
20240704,112300,86624685,2485,2485,2485,2485,10
20240704,112200,86599835,2485,2490,2490,2485,981
20240704,112100,84160075,2490,2490,2490,2490,0
20240704,112000,84160075,2490,2490,2490,2490,0
20240704,111900,84160075,2490,2490,2490,2490,0
20240704,111800,84160075,2490,2490,2490,2490,0
20240704,111700,84160075,2490,2490,2490,2490,41
20240704,111600,84057985,2490,2490,2490,2490,0
20240704,111500,84057985,2490,2490,2490,2490,0
20240704,111400,84057985,2490,2490,2490,2490,27
20240704,111300,83990755,2490,2490,2490,2490,0
20240704,111200,83990755,2490,2490,2490,2490,0
20240704,111100,83990755,2490,2490,2490,2490,0
20240704,111000,83990755,2490,2490,2490,2490,0
20240704,110900,83990755,2490,2490,2490,2490,0
20240704,110800,83990755,2490,2490,2490,2490,0
20240704,110700,83990755,2490,2490,2490,2490,0
20240704,110600,83990755,2490,2490,2490,2490,0
20240704,110500,83990755,2490,2490,2490,2490,0
20240704,110400,83990755,2490,2490,2490,2490,0
20240704,110300,83990755,2490,2490,2490,2490,346
20240704,110200,83129215,2500,2500,2500,2500,0
20240704,110100,83129215,2500,2500,2500,2500,0
20240704,110000,83129215,2500,2500,2500,2500,42
20240704,105900,83024215,2500,2500,2500,2500,8
20240704,105800,83004215,2500,2500,2500,2500,0
20240704,105700,83004215,2500,2500,2500,2500,50
20240704,105600,82879215,2505,2505,2505,2505,0
20240704,105500,82879215,2505,2500,2505,2500,297
20240704,105400,82135385,2495,2495,2495,2495,100
20240704,105300,81885885,2495,2495,2495,2495,5
20240704,105200,81873410,2490,2490,2490,2490,0
20240704,105100,81873410,2490,2490,2490,2490,0
20240704,105000,81873410,2490,2490,2490,2490,0
20240704,104900,81873410,2490,2490,2490,2490,0
20240704,104800,81873410,2490,2490,2490,2490,0
20240704,104700,81873410,2490,2490,2490,2490,0
20240704,104600,81873410,2490,2500,2500,2490,61
20240704,104500,81721020,2495,2495,2495,2495,22
20240704,104400,81666130,2495,2495,2495,2495,56
20240704,104300,81526410,2490,2490,2490,2490,0
20240704,104200,81526410,2490,2490,2490,2490,0
20240704,104100,81526410,2490,2490,2490,2490,26
20240704,104000,81461670,2485,2485,2485,2485,0
20240704,103900,81461670,2485,2485,2485,2485,0
20240704,103800,81461670,2485,2485,2485,2485,200
20240704,103700,80964670,2490,2490,2490,2490,24
20240704,103600,80904910,2490,2490,2490,2490,0
20240704,103500,80904910,2490,2490,2490,2490,0
20240704,103400,80904910,2490,2490,2490,2490,0
20240704,103300,80904910,2490,2490,2490,2490,0
20240704,103200,80904910,2490,2490,2490,2490,0
20240704,103100,80904910,2490,2490,2490,2490,0
20240704,103000,80904910,2490,2490,2490,2490,0
20240704,102900,80904910,2490,2490,2490,2490,50
20240704,102800,80780410,2490,2490,2490,2490,0
20240704,102700,80780410,2490,2490,2490,2490,0
20240704,102600,80780410,2490,2490,2490,2490,0
20240704,102500,80780410,2490,2490,2490,2490,0
20240704,102400,80780410,2490,2490,2490,2490,0
20240704,102300,80780410,2490,2495,2495,2490,400
20240704,102200,79784405,2490,2490,2490,2490,0
20240704,102100,79784405,2490,2490,2490,2490,0
20240704,102000,79784405,2490,2490,2490,2490,0
20240704,101900,79784405,2490,2490,2490,2490,0
20240704,101800,79784405,2490,2490,2490,2490,200
20240704,101700,79286405,2490,2490,2490,2490,0
20240704,101600,79286405,2490,2490,2490,2490,0
20240704,101500,79286405,2490,2490,2490,2490,0
20240704,101400,79286405,2490,2490,2490,2490,0
20240704,101300,79286405,2490,2490,2490,2490,0
20240704,101200,79286405,2490,2490,2490,2490,0
20240704,101100,79286405,2490,2490,2490,2490,0
20240704,101000,79286405,2490,2490,2490,2490,0
20240704,100900,79286405,2490,2490,2490,2490,0
20240704,100800,79286405,2490,2490,2490,2490,50
20240704,100700,79161905,2490,2490,2490,2490,0
20240704,100600,79161905,2490,2490,2490,2490,0
20240704,100500,79161905,2490,2490,2490,2490,1000
20240704,100400,76671905,2505,2505,2505,2505,1
20240704,100300,76669400,2490,2490,2490,2490,0
20240704,100200,76669400,2490,2490,2490,2490,27
20240704,100100,76602170,2505,2490,2505,2490,102
20240704,100000,76346690,2505,2505,2505,2505,1
20240704,095900,76344185,2505,2505,2505,2505,2
20240704,095800,76339175,2490,2490,2490,2490,3
20240704,095700,76331705,2510,2510,2510,2510,0
20240704,095600,76331705,2510,2510,2510,2510,1
20240704,095500,76329195,2505,2505,2505,2505,791
20240704,095400,74347740,2490,2500,2505,2490,24
20240704,095300,74287915,2500,2490,2500,2490,1344
20240704,095200,70928915,2490,2490,2490,2490,0
20240704,095100,70928915,2490,2490,2490,2490,0
20240704,095000,70928915,2490,2490,2490,2490,0
20240704,094900,70928915,2490,2490,2490,2490,0
20240704,094800,70928915,2490,2490,2490,2490,0
20240704,094700,70928915,2490,2490,2490,2490,86
20240704,094600,70714775,2490,2490,2490,2490,0
20240704,094500,70714775,2490,2490,2490,2490,2
20240704,094400,70709795,2485,2485,2485,2485,459
20240704,094300,69569180,2485,2485,2485,2485,0
20240704,094200,69569180,2485,2485,2485,2485,600
20240704,094100,68078180,2480,2480,2480,2480,0
20240704,094000,68078180,2480,2480,2480,2480,108
20240704,093900,67810340,2475,2475,2475,2475,16
20240704,093800,67770740,2475,2475,2475,2475,0
20240704,093700,67770740,2475,2475,2475,2475,0
20240704,093600,67770740,2475,2475,2475,2475,0
20240704,093500,67770740,2475,2475,2475,2475,0
20240704,093400,67770740,2475,2480,2480,2475,44
20240704,093300,67661690,2490,2490,2490,2490,10
20240704,093200,67636790,2495,2495,2495,2495,0
20240704,093100,67636790,2495,2495,2495,2495,0
20240704,093000,67636790,2495,2495,2495,2495,200
20240704,092900,67137790,2495,2495,2495,2495,0
20240704,092800,67137790,2495,2495,2495,2495,0
20240704,092700,67137790,2495,2495,2495,2495,0
20240704,092600,67137790,2495,2495,2495,2495,0
20240704,092500,67137790,2495,2495,2495,2495,1
20240704,092400,67135295,2485,2485,2485,2485,0
20240704,092300,67135295,2485,2485,2485,2485,0
20240704,092200,67135295,2485,2485,2485,2485,5
20240704,092100,67122870,2485,2485,2485,2485,10
20240704,092000,67098020,2485,2485,2485,2485,42
20240704,091900,66993650,2485,2480,2485,2470,549
20240704,091800,65633190,2480,2480,2480,2480,0
20240704,091700,65633190,2480,2480,2480,2480,223
20240704,091600,65080150,2480,2480,2480,2480,5
20240704,091500,65067750,2480,2480,2480,2480,91
20240704,091400,64842070,2465,2500,2500,2465,1664
20240704,091300,60719145,2520,2540,2540,2500,5180
20240704,091200,47690130,2540,2540,2550,2540,749
20240704,091100,45787530,2540,2545,2545,2540,684
20240704,091000,44049670,2545,2520,2545,2520,1498
20240704,090900,40263225,2510,2535,2535,2510,3832
20240704,090800,30594385,2540,2520,2540,2520,5490
20240704,090700,16740040,2520,2510,2520,2505,1732
20240704,090600,12384670,2505,2510,2510,2505,143
20240704,090500,12025755,2510,2510,2510,2510,50
20240704,090400,11900255,2505,2505,2505,2505,150
20240704,090300,11524505,2505,2500,2505,2500,200
20240704,090200,11023755,2515,2515,2515,2515,0
20240704,090100,11023755,2515,2515,2515,2515,1894
20240704,090000,6260345,2515,2525,2525,2500,2481