stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,213300,209983685,2215,2215,2215,2215,2451
20240701,213200,209983685,2215,2215,2215,2215,0
20240701,213100,209983685,2215,2215,2215,2215,0
20240701,213000,209983685,2215,2215,2215,2215,0
20240701,212900,209983685,2215,2215,2215,2215,0
20240701,212800,209983685,2215,2215,2215,2215,0
20240701,212700,209983685,2215,2215,2215,2215,0
20240701,212600,209983685,2215,2215,2215,2215,0
20240701,212500,209983685,2215,2215,2215,2215,0
20240701,212400,209983685,2215,2215,2215,2215,0
20240701,212300,209983685,2215,2215,2215,2215,0
20240701,212200,209983685,2215,2215,2215,2215,0
20240701,212100,209983685,2215,2215,2215,2215,0
20240701,212000,209983685,2215,2215,2215,2215,0
20240701,211900,209983685,2215,2215,2215,2215,0
20240701,211800,209983685,2215,2215,2215,2215,0
20240701,211700,209983685,2215,2215,2215,2215,0
20240701,211600,209983685,2215,2215,2215,2215,0
20240701,211500,209983685,2215,2215,2215,2215,0
20240701,211400,209983685,2215,2215,2215,2215,0
20240701,211300,209983685,2215,2215,2215,2215,0
20240701,211200,209983685,2215,2215,2215,2215,0
20240701,211100,209983685,2215,2215,2215,2215,0
20240701,211000,209983685,2215,2215,2215,2215,0
20240701,210900,209983685,2215,2215,2215,2215,0
20240701,210800,209983685,2215,2215,2215,2215,0
20240701,210700,209983685,2215,2215,2215,2215,0
20240701,210600,209983685,2215,2215,2215,2215,0
20240701,210500,209983685,2215,2215,2215,2215,0
20240701,210400,209983685,2215,2215,2215,2215,0
20240701,210300,209983685,2215,2215,2215,2215,2451
20240701,210200,209983685,2215,2215,2215,2215,0
20240701,210100,209983685,2215,2215,2215,2215,0
20240701,210000,209983685,2215,2215,2215,2215,0
20240701,205900,209983685,2215,2215,2215,2215,0
20240701,205800,209983685,2215,2215,2215,2215,0
20240701,205700,209983685,2215,2215,2215,2215,0
20240701,205600,209983685,2215,2215,2215,2215,0
20240701,205500,209983685,2215,2215,2215,2215,0
20240701,205400,209983685,2215,2215,2215,2215,0
20240701,205300,209983685,2215,2215,2215,2215,0
20240701,205200,209983685,2215,2215,2215,2215,0
20240701,205100,209983685,2215,2215,2215,2215,0
20240701,205000,209983685,2215,2215,2215,2215,0
20240701,204900,209983685,2215,2215,2215,2215,0
20240701,204800,209983685,2215,2215,2215,2215,0
20240701,204700,209983685,2215,2215,2215,2215,0
20240701,204600,209983685,2215,2215,2215,2215,0
20240701,204500,209983685,2215,2215,2215,2215,0
20240701,204400,209983685,2215,2215,2215,2215,0
20240701,204300,209983685,2215,2215,2215,2215,0
20240701,204200,209983685,2215,2215,2215,2215,0
20240701,204100,209983685,2215,2215,2215,2215,0
20240701,204000,209983685,2215,2215,2215,2215,0
20240701,203900,209983685,2215,2215,2215,2215,0
20240701,203800,209983685,2215,2215,2215,2215,0
20240701,203700,209983685,2215,2215,2215,2215,0
20240701,203600,209983685,2215,2215,2215,2215,0
20240701,203500,209983685,2215,2215,2215,2215,0
20240701,203400,209983685,2215,2215,2215,2215,0
20240701,203300,209983685,2215,2215,2215,2215,2451
20240701,203200,209983685,2215,2215,2215,2215,0
20240701,203100,209983685,2215,2215,2215,2215,0
20240701,203000,209983685,2215,2215,2215,2215,0
20240701,202900,209983685,2215,2215,2215,2215,0
20240701,202800,209983685,2215,2215,2215,2215,0
20240701,202700,209983685,2215,2215,2215,2215,0
20240701,202600,209983685,2215,2215,2215,2215,0
20240701,202500,209983685,2215,2215,2215,2215,0
20240701,202400,209983685,2215,2215,2215,2215,0
20240701,202300,209983685,2215,2215,2215,2215,0
20240701,202200,209983685,2215,2215,2215,2215,0
20240701,202100,209983685,2215,2215,2215,2215,0
20240701,202000,209983685,2215,2215,2215,2215,0
20240701,201900,209983685,2215,2215,2215,2215,0
20240701,201800,209983685,2215,2215,2215,2215,0
20240701,201700,209983685,2215,2215,2215,2215,0
20240701,201600,209983685,2215,2215,2215,2215,0
20240701,201500,209983685,2215,2215,2215,2215,0
20240701,201400,209983685,2215,2215,2215,2215,0
20240701,201300,209983685,2215,2215,2215,2215,0
20240701,201200,209983685,2215,2215,2215,2215,0
20240701,201100,209983685,2215,2215,2215,2215,0
20240701,201000,209983685,2215,2215,2215,2215,0
20240701,200900,209983685,2215,2215,2215,2215,0
20240701,200800,209983685,2215,2215,2215,2215,0
20240701,200700,209983685,2215,2215,2215,2215,0
20240701,200600,209983685,2215,2215,2215,2215,0
20240701,200500,209983685,2215,2215,2215,2215,0
20240701,200400,209983685,2215,2215,2215,2215,0
20240701,200300,209983685,2215,2215,2215,2215,2451
20240701,200200,209983685,2215,2215,2215,2215,0
20240701,200100,209983685,2215,2215,2215,2215,0
20240701,200000,209983685,2215,2215,2215,2215,0
20240701,195900,209983685,2215,2215,2215,2215,0
20240701,195800,209983685,2215,2215,2215,2215,0
20240701,195700,209983685,2215,2215,2215,2215,0
20240701,195600,209983685,2215,2215,2215,2215,0
20240701,195500,209983685,2215,2215,2215,2215,0
20240701,195400,209983685,2215,2215,2215,2215,0
20240701,195300,209983685,2215,2215,2215,2215,0
20240701,195200,209983685,2215,2215,2215,2215,0
20240701,195100,209983685,2215,2215,2215,2215,0
20240701,195000,209983685,2215,2215,2215,2215,0
20240701,194900,209983685,2215,2215,2215,2215,0
20240701,194800,209983685,2215,2215,2215,2215,0
20240701,194700,209983685,2215,2215,2215,2215,0
20240701,194600,209983685,2215,2215,2215,2215,0
20240701,194500,209983685,2215,2215,2215,2215,0
20240701,194400,209983685,2215,2215,2215,2215,0
20240701,194300,209983685,2215,2215,2215,2215,0
20240701,194200,209983685,2215,2215,2215,2215,0
20240701,194100,209983685,2215,2215,2215,2215,0
20240701,194000,209983685,2215,2215,2215,2215,0
20240701,193900,209983685,2215,2215,2215,2215,0
20240701,193800,209983685,2215,2215,2215,2215,0
20240701,193700,209983685,2215,2215,2215,2215,0
20240701,193600,209983685,2215,2215,2215,2215,0
20240701,193500,209983685,2215,2215,2215,2215,0
20240701,193400,209983685,2215,2215,2215,2215,0
20240701,193300,209983685,2215,2215,2215,2215,2451
20240701,193200,209983685,2215,2215,2215,2215,0
20240701,193100,209983685,2215,2215,2215,2215,0
20240701,193000,209983685,2215,2215,2215,2215,0
20240701,192900,209983685,2215,2215,2215,2215,0
20240701,192800,209983685,2215,2215,2215,2215,0
20240701,192700,209983685,2215,2215,2215,2215,0
20240701,192600,209983685,2215,2215,2215,2215,0
20240701,192500,209983685,2215,2215,2215,2215,0
20240701,192400,209983685,2215,2215,2215,2215,0
20240701,192300,209983685,2215,2215,2215,2215,0
20240701,192200,209983685,2215,2215,2215,2215,0
20240701,192100,209983685,2215,2215,2215,2215,0
20240701,192000,209983685,2215,2215,2215,2215,0
20240701,191900,209983685,2215,2215,2215,2215,0
20240701,191800,209983685,2215,2215,2215,2215,0
20240701,191700,209983685,2215,2215,2215,2215,0
20240701,191600,209983685,2215,2215,2215,2215,0
20240701,191500,209983685,2215,2215,2215,2215,0
20240701,191400,209983685,2215,2215,2215,2215,0
20240701,191300,209983685,2215,2215,2215,2215,0
20240701,191200,209983685,2215,2215,2215,2215,0
20240701,191100,209983685,2215,2215,2215,2215,0
20240701,191000,209983685,2215,2215,2215,2215,0
20240701,190900,209983685,2215,2215,2215,2215,0
20240701,190800,209983685,2215,2215,2215,2215,0
20240701,190700,209983685,2215,2215,2215,2215,0
20240701,190600,209983685,2215,2215,2215,2215,0
20240701,190500,209983685,2215,2215,2215,2215,0
20240701,190400,209983685,2215,2215,2215,2215,0
20240701,190300,209983685,2215,2215,2215,2215,2451
20240701,190200,209983685,2215,2215,2215,2215,0
20240701,190100,209983685,2215,2215,2215,2215,0
20240701,190000,209983685,2215,2215,2215,2215,0
20240701,185900,209983685,2215,2215,2215,2215,0
20240701,185800,209983685,2215,2215,2215,2215,0
20240701,185700,209983685,2215,2215,2215,2215,0
20240701,185600,209983685,2215,2215,2215,2215,0
20240701,185500,209983685,2215,2215,2215,2215,0
20240701,185400,209983685,2215,2215,2215,2215,0
20240701,185300,209983685,2215,2215,2215,2215,0
20240701,185200,209983685,2215,2215,2215,2215,0
20240701,185100,209983685,2215,2215,2215,2215,0
20240701,185000,209983685,2215,2215,2215,2215,0
20240701,184900,209983685,2215,2215,2215,2215,0
20240701,184800,209983685,2215,2215,2215,2215,0
20240701,184700,209983685,2215,2215,2215,2215,0
20240701,184600,209983685,2215,2215,2215,2215,0
20240701,184500,209983685,2215,2215,2215,2215,0
20240701,184400,209983685,2215,2215,2215,2215,0
20240701,184300,209983685,2215,2215,2215,2215,0
20240701,184200,209983685,2215,2215,2215,2215,0
20240701,184100,209983685,2215,2215,2215,2215,0
20240701,184000,209983685,2215,2215,2215,2215,0
20240701,183900,209983685,2215,2215,2215,2215,0
20240701,183800,209983685,2215,2215,2215,2215,0
20240701,183700,209983685,2215,2215,2215,2215,0
20240701,183600,209983685,2215,2215,2215,2215,0
20240701,183500,209983685,2215,2215,2215,2215,0
20240701,183400,209983685,2215,2215,2215,2215,0
20240701,183300,209983685,2215,2215,2215,2215,2451
20240701,183200,209983685,2215,2215,2215,2215,0
20240701,183100,209983685,2215,2215,2215,2215,0
20240701,183000,209983685,2215,2215,2215,2215,0
20240701,182900,209983685,2215,2215,2215,2215,0
20240701,182800,209983685,2215,2215,2215,2215,0
20240701,182700,209983685,2215,2215,2215,2215,0
20240701,182600,209983685,2215,2215,2215,2215,0
20240701,182500,209983685,2215,2215,2215,2215,0
20240701,182400,209983685,2215,2215,2215,2215,0
20240701,182300,209983685,2215,2215,2215,2215,0
20240701,182200,209983685,2215,2215,2215,2215,0
20240701,182100,209983685,2215,2215,2215,2215,0
20240701,182000,209983685,2215,2215,2215,2215,0
20240701,181900,209983685,2215,2215,2215,2215,0
20240701,181800,209983685,2215,2215,2215,2215,0
20240701,181700,209983685,2215,2215,2215,2215,0
20240701,181600,209983685,2215,2215,2215,2215,0
20240701,181500,209983685,2215,2215,2215,2215,0
20240701,181400,209983685,2215,2215,2215,2215,0
20240701,181300,209983685,2215,2215,2215,2215,0
20240701,181200,209983685,2215,2215,2215,2215,0
20240701,181100,209983685,2215,2215,2215,2215,0
20240701,181000,209983685,2215,2215,2215,2215,0
20240701,180900,209983685,2215,2215,2215,2215,0
20240701,180800,209983685,2215,2215,2215,2215,0
20240701,180700,209983685,2215,2215,2215,2215,0
20240701,180600,209983685,2215,2215,2215,2215,0
20240701,180500,209983685,2215,2215,2215,2215,0
20240701,180400,209983685,2215,2215,2215,2215,0
20240701,180300,209983685,2215,2215,2215,2215,2451
20240701,180200,209983685,2215,2215,2215,2215,0
20240701,180100,209983685,2215,2215,2215,2215,0
20240701,180000,209983685,2215,2215,2215,2215,0
20240701,175900,209983685,2215,2215,2215,2215,0
20240701,175800,209983685,2215,2215,2215,2215,0
20240701,175700,209983685,2215,2215,2215,2215,0
20240701,175600,209983685,2215,2215,2215,2215,0
20240701,175500,209983685,2215,2215,2215,2215,0
20240701,175400,209983685,2215,2215,2215,2215,0
20240701,175300,209983685,2215,2215,2215,2215,0
20240701,175200,209983685,2215,2215,2215,2215,0
20240701,175100,209983685,2215,2215,2215,2215,0
20240701,175000,209983685,2215,2215,2215,2215,0
20240701,174900,209983685,2215,2215,2215,2215,0
20240701,174800,209983685,2215,2215,2215,2215,0
20240701,174700,209983685,2215,2215,2215,2215,0
20240701,174600,209983685,2215,2215,2215,2215,0
20240701,174500,209983685,2215,2215,2215,2215,0
20240701,174400,209983685,2215,2215,2215,2215,0
20240701,174300,209983685,2215,2215,2215,2215,0
20240701,174200,209983685,2215,2215,2215,2215,0
20240701,174100,209983685,2215,2215,2215,2215,0
20240701,174000,209983685,2215,2215,2215,2215,0
20240701,173900,209983685,2215,2215,2215,2215,0
20240701,173800,209983685,2215,2215,2215,2215,0
20240701,173700,209983685,2215,2215,2215,2215,0
20240701,173600,209983685,2215,2215,2215,2215,0
20240701,173500,209983685,2215,2215,2215,2215,0
20240701,173400,209983685,2215,2215,2215,2215,0
20240701,173300,209983685,2215,2215,2215,2215,2451
20240701,173200,209983685,2215,2215,2215,2215,0
20240701,173100,209983685,2215,2215,2215,2215,0
20240701,173000,209983685,2215,2215,2215,2215,0
20240701,172900,209983685,2215,2215,2215,2215,0
20240701,172800,209983685,2215,2215,2215,2215,0
20240701,172700,209983685,2215,2215,2215,2215,0
20240701,172600,209983685,2215,2215,2215,2215,0
20240701,172500,209983685,2215,2215,2215,2215,0
20240701,172400,209983685,2215,2215,2215,2215,0
20240701,172300,209983685,2215,2215,2215,2215,0
20240701,172200,209983685,2215,2215,2215,2215,0
20240701,172100,209983685,2215,2215,2215,2215,0
20240701,172000,209983685,2215,2215,2215,2215,0
20240701,171900,209983685,2215,2215,2215,2215,0
20240701,171800,209983685,2215,2215,2215,2215,0
20240701,171700,209983685,2215,2215,2215,2215,0
20240701,171600,209983685,2215,2215,2215,2215,0
20240701,171500,209983685,2215,2215,2215,2215,0
20240701,171400,209983685,2215,2215,2215,2215,0
20240701,171300,209983685,2215,2215,2215,2215,0
20240701,171200,209983685,2215,2215,2215,2215,0
20240701,171100,209983685,2215,2215,2215,2215,0
20240701,171000,209983685,2215,2215,2215,2215,0
20240701,170900,209983685,2215,2215,2215,2215,0
20240701,170800,209983685,2215,2215,2215,2215,0
20240701,170700,209983685,2215,2215,2215,2215,0
20240701,170600,209983685,2215,2215,2215,2215,0
20240701,170500,209983685,2215,2215,2215,2215,0
20240701,170400,209983685,2215,2215,2215,2215,0
20240701,170300,209983685,2215,2215,2215,2215,2451
20240701,170200,209983685,2215,2215,2215,2215,0
20240701,170100,209983685,2215,2215,2215,2215,0
20240701,170000,209983685,2215,2215,2215,2215,0
20240701,165900,209983685,2215,2215,2215,2215,0
20240701,165800,209983685,2215,2215,2215,2215,0
20240701,165700,209983685,2215,2215,2215,2215,0
20240701,165600,209983685,2215,2215,2215,2215,0
20240701,165500,209983685,2215,2215,2215,2215,0
20240701,165400,209983685,2215,2215,2215,2215,0
20240701,165300,209983685,2215,2215,2215,2215,0
20240701,165200,209983685,2215,2215,2215,2215,0
20240701,165100,209983685,2215,2215,2215,2215,0
20240701,165000,209983685,2215,2215,2215,2215,0
20240701,164900,209983685,2215,2215,2215,2215,0
20240701,164800,209983685,2215,2215,2215,2215,0
20240701,164700,209983685,2215,2215,2215,2215,0
20240701,164600,209983685,2215,2215,2215,2215,0
20240701,164500,209983685,2215,2215,2215,2215,0
20240701,164400,209983685,2215,2215,2215,2215,0
20240701,164300,209983685,2215,2215,2215,2215,0
20240701,164200,209983685,2215,2215,2215,2215,0
20240701,164100,209983685,2215,2215,2215,2215,0
20240701,164000,209983685,2215,2215,2215,2215,0
20240701,163900,209983685,2215,2215,2215,2215,0
20240701,163800,209983685,2215,2215,2215,2215,0
20240701,163700,209983685,2215,2215,2215,2215,0
20240701,163600,209983685,2215,2215,2215,2215,0
20240701,163500,209983685,2215,2215,2215,2215,0
20240701,163400,209983685,2215,2215,2215,2215,0
20240701,163300,209983685,2215,2215,2215,2215,2451
20240701,163200,209983685,2215,2215,2215,2215,0
20240701,163100,209983685,2215,2215,2215,2215,0
20240701,163000,209983685,2215,2215,2215,2215,0
20240701,162900,209983685,2215,2215,2215,2215,0
20240701,162800,209983685,2215,2215,2215,2215,0
20240701,162700,209983685,2215,2215,2215,2215,0
20240701,162600,209983685,2215,2215,2215,2215,0
20240701,162500,209983685,2215,2215,2215,2215,0
20240701,162400,209983685,2215,2215,2215,2215,0
20240701,162300,209983685,2215,2215,2215,2215,0
20240701,162200,209983685,2215,2215,2215,2215,0
20240701,162100,209983685,2215,2215,2215,2215,0
20240701,162000,209983685,2215,2215,2215,2215,0
20240701,161900,209983685,2215,2215,2215,2215,0
20240701,161800,209983685,2215,2215,2215,2215,0
20240701,161700,209983685,2215,2215,2215,2215,0
20240701,161600,209983685,2215,2215,2215,2215,0
20240701,161500,209983685,2215,2215,2215,2215,0
20240701,161400,209983685,2215,2215,2215,2215,0
20240701,161300,209983685,2215,2215,2215,2215,0
20240701,161200,209983685,2215,2215,2215,2215,0
20240701,161100,209983685,2215,2215,2215,2215,0
20240701,161000,209983685,2215,2215,2215,2215,0
20240701,160900,209983685,2215,2215,2215,2215,0
20240701,160800,209983685,2215,2215,2215,2215,0
20240701,160700,209983685,2215,2215,2215,2215,0
20240701,160600,209983685,2215,2215,2215,2215,0
20240701,160500,209983685,2215,2215,2215,2215,0
20240701,160400,209983685,2215,2215,2215,2215,0
20240701,160300,209983685,2215,2215,2215,2215,2451
20240701,160200,209983685,2215,2215,2215,2215,0
20240701,160100,209983685,2215,2215,2215,2215,0
20240701,160000,209983685,2215,2215,2215,2215,0
20240701,155900,209983685,2215,2215,2215,2215,0
20240701,155800,209983685,2215,2215,2215,2215,0
20240701,155700,209983685,2215,2215,2215,2215,0
20240701,155600,209983685,2215,2215,2215,2215,0
20240701,155500,209983685,2215,2215,2215,2215,0
20240701,155400,209983685,2215,2215,2215,2215,0
20240701,155300,209983685,2215,2215,2215,2215,0
20240701,155200,209983685,2215,2215,2215,2215,0
20240701,155100,209983685,2215,2215,2215,2215,0
20240701,155000,209983685,2215,2215,2215,2215,0
20240701,154900,209983685,2215,2215,2215,2215,0
20240701,154800,209983685,2215,2215,2215,2215,0
20240701,154700,209983685,2215,2215,2215,2215,0
20240701,154600,209983685,2215,2215,2215,2215,0
20240701,154500,209983685,2215,2215,2215,2215,0
20240701,154400,209983685,2215,2215,2215,2215,0
20240701,154300,209983685,2215,2215,2215,2215,0
20240701,154200,209983685,2215,2215,2215,2215,0
20240701,154100,209983685,2215,2215,2215,2215,0
20240701,154000,209983685,2215,2215,2215,2215,0
20240701,153900,209983685,2215,2215,2215,2215,0
20240701,153800,209983685,2215,2215,2215,2215,0
20240701,153700,209983685,2215,2215,2215,2215,0
20240701,153600,209983685,2215,2215,2215,2215,0
20240701,153500,209983685,2215,2215,2215,2215,0
20240701,153400,209983685,2215,2215,2215,2215,0
20240701,153300,209983685,2215,2215,2215,2215,2451
20240701,153200,209983685,2215,2215,2215,2215,0
20240701,153100,209983685,2215,2215,2215,2215,0
20240701,153000,209983685,2215,2215,2215,2215,2451
20240701,152900,204554720,2205,2205,2205,2205,0
20240701,152800,204554720,2205,2205,2205,2205,0
20240701,152700,204554720,2205,2205,2205,2205,0
20240701,152600,204554720,2205,2205,2205,2205,0
20240701,152500,204554720,2205,2205,2205,2205,0
20240701,152400,204554720,2205,2205,2205,2205,0
20240701,152300,204554720,2205,2205,2205,2205,0
20240701,152200,204554720,2205,2205,2205,2205,0
20240701,152100,204554720,2205,2205,2205,2205,0
20240701,152000,204554720,2205,2205,2205,2205,0
20240701,151900,204554720,2205,2205,2205,2205,100
20240701,151800,204334220,2210,2210,2210,2210,149
20240701,151700,204004930,2210,2210,2210,2210,0
20240701,151600,204004930,2210,2210,2210,2210,400
20240701,151500,203120930,2210,2210,2210,2210,0
20240701,151400,203120930,2210,2210,2210,2210,0
20240701,151300,203120930,2210,2210,2210,2210,0
20240701,151200,203120930,2210,2210,2210,2210,0
20240701,151100,203120930,2210,2210,2210,2210,1000
20240701,151000,200910930,2215,2220,2220,2215,1421
20240701,150900,197760865,2225,2225,2225,2225,0
20240701,150800,197760865,2225,2220,2225,2220,135
20240701,150700,197461155,2225,2225,2225,2225,0
20240701,150600,197461155,2225,2215,2225,2215,56
20240701,150500,197337095,2220,2220,2220,2220,653
20240701,150400,195887435,2215,2215,2215,2215,65
20240701,150300,195743460,2205,2205,2205,2205,0
20240701,150200,195743460,2205,2205,2205,2205,0
20240701,150100,195743460,2205,2205,2205,2205,2000
20240701,150000,191333460,2215,2215,2215,2215,536
20240701,145900,190146220,2205,2210,2210,2205,2411
20240701,145800,184827910,2210,2210,2210,2210,0
20240701,145700,184827910,2210,2210,2210,2210,392
20240701,145600,183961590,2205,2205,2205,2205,199
20240701,145500,183522795,2210,2210,2210,2210,5
20240701,145400,183511745,2210,2210,2210,2210,18
20240701,145300,183471965,2205,2205,2205,2205,0
20240701,145200,183471965,2205,2205,2205,2205,0
20240701,145100,183471965,2205,2205,2205,2205,311
20240701,145000,182786210,2205,2205,2205,2205,60
20240701,144900,182653910,2200,2200,2200,2200,0
20240701,144800,182653910,2200,2205,2205,2200,1470
20240701,144700,179419860,2200,2205,2205,2200,3000
20240701,144600,172818645,2205,2205,2205,2205,2000
20240701,144500,168408645,2205,2210,2210,2205,2000
20240701,144400,163997975,2215,2215,2215,2215,0
20240701,144300,163997975,2215,2215,2215,2215,6
20240701,144200,163984685,2205,2205,2205,2205,0
20240701,144100,163984685,2205,2205,2205,2205,0
20240701,144000,163984685,2205,2205,2205,2200,2492
20240701,143900,158502040,2205,2205,2205,2205,0
20240701,143800,158502040,2205,2210,2210,2205,893
20240701,143700,156532970,2205,2205,2205,2205,2500
20240701,143600,151020470,2205,2210,2210,2205,1113
20240701,143500,148564780,2215,2215,2215,2215,0
20240701,143400,148564780,2215,2215,2215,2215,0
20240701,143300,148564780,2215,2215,2215,2215,0
20240701,143200,148564780,2215,2215,2215,2215,124
20240701,143100,148290120,2210,2210,2210,2210,262
20240701,143000,147711100,2205,2205,2205,2205,0
20240701,142900,147711100,2205,2205,2205,2205,0
20240701,142800,147711100,2205,2205,2205,2205,0
20240701,142700,147711100,2205,2205,2205,2205,300
20240701,142600,147049600,2205,2205,2205,2205,0
20240701,142500,147049600,2205,2205,2205,2205,0
20240701,142400,147049600,2205,2210,2210,2205,400
20240701,142300,146167140,2220,2220,2220,2220,0
20240701,142200,146167140,2220,2220,2220,2220,20
20240701,142100,146122740,2210,2210,2210,2210,0
20240701,142000,146122740,2210,2210,2210,2210,0
20240701,141900,146122740,2210,2210,2210,2210,0
20240701,141800,146122740,2210,2210,2210,2210,0
20240701,141700,146122740,2210,2210,2210,2210,0
20240701,141600,146122740,2210,2210,2210,2210,0
20240701,141500,146122740,2210,2210,2210,2210,0
20240701,141400,146122740,2210,2210,2210,2210,3
20240701,141300,146116110,2220,2220,2220,2220,1
20240701,141200,146113890,2225,2225,2225,2225,0
20240701,141100,146113890,2225,2225,2225,2225,0
20240701,141000,146113890,2225,2225,2225,2225,0
20240701,140900,146113890,2225,2225,2225,2225,0
20240701,140800,146113890,2225,2225,2225,2225,0
20240701,140700,146113890,2225,2225,2225,2225,0
20240701,140600,146113890,2225,2225,2225,2225,0
20240701,140500,146113890,2225,2225,2225,2225,0
20240701,140400,146113890,2225,2225,2225,2225,0
20240701,140300,146113890,2225,2225,2225,2225,0
20240701,140200,146113890,2225,2225,2225,2225,39
20240701,140100,146027115,2225,2225,2225,2225,0
20240701,140000,146027115,2225,2225,2225,2225,1
20240701,135900,146024890,2210,2210,2210,2210,200
20240701,135800,145582890,2210,2210,2210,2210,339
20240701,135700,144833700,2215,2215,2215,2215,0
20240701,135600,144833700,2215,2215,2215,2215,0
20240701,135500,144833700,2215,2215,2215,2215,0
20240701,135400,144833700,2215,2215,2215,2215,0
20240701,135300,144833700,2215,2215,2215,2215,0
20240701,135200,144833700,2215,2215,2215,2215,0
20240701,135100,144833700,2215,2215,2215,2215,0
20240701,135000,144833700,2215,2220,2220,2215,169
20240701,134900,144459095,2215,2215,2215,2215,0
20240701,134800,144459095,2215,2215,2215,2215,0
20240701,134700,144459095,2215,2215,2215,2215,0
20240701,134600,144459095,2215,2220,2220,2215,215
20240701,134500,143982720,2220,2220,2220,2220,0
20240701,134400,143982720,2220,2220,2220,2220,0
20240701,134300,143982720,2220,2220,2220,2220,0
20240701,134200,143982720,2220,2220,2220,2220,0
20240701,134100,143982720,2220,2220,2220,2220,0
20240701,134000,143982720,2220,2220,2220,2220,0
20240701,133900,143982720,2220,2220,2220,2220,0
20240701,133800,143982720,2220,2220,2220,2220,0
20240701,133700,143982720,2220,2220,2220,2220,50
20240701,133600,143871720,2230,2230,2230,2230,0
20240701,133500,143871720,2230,2230,2230,2230,0
20240701,133400,143871720,2230,2230,2230,2230,0
20240701,133300,143871720,2230,2225,2230,2225,10
20240701,133200,143849445,2230,2230,2230,2230,0
20240701,133100,143849445,2230,2230,2230,2230,0
20240701,133000,143849445,2230,2230,2230,2230,0
20240701,132900,143849445,2230,2230,2230,2230,0
20240701,132800,143849445,2230,2230,2230,2230,0
20240701,132700,143849445,2230,2230,2230,2230,0
20240701,132600,143849445,2230,2230,2230,2230,0
20240701,132500,143849445,2230,2230,2230,2230,0
20240701,132400,143849445,2230,2230,2230,2230,0
20240701,132300,143849445,2230,2230,2230,2230,0
20240701,132200,143849445,2230,2230,2230,2230,0
20240701,132100,143849445,2230,2230,2230,2230,0
20240701,132000,143849445,2230,2230,2230,2230,0
20240701,131900,143849445,2230,2230,2230,2230,0
20240701,131800,143849445,2230,2230,2230,2230,0
20240701,131700,143849445,2230,2230,2230,2230,0
20240701,131600,143849445,2230,2230,2230,2230,0
20240701,131500,143849445,2230,2230,2230,2230,0
20240701,131400,143849445,2230,2230,2230,2230,94
20240701,131300,143639825,2230,2230,2230,2230,2
20240701,131200,143635365,2230,2230,2230,2230,10
20240701,131100,143613065,2220,2220,2220,2220,0
20240701,131000,143613065,2220,2220,2220,2220,0
20240701,130900,143613065,2220,2220,2220,2220,600
20240701,130800,142281065,2230,2230,2230,2230,0
20240701,130700,142281065,2230,2230,2230,2230,0
20240701,130600,142281065,2230,2230,2230,2230,100
20240701,130500,142058065,2230,2225,2230,2220,1502
20240701,130400,138709700,2225,2225,2225,2225,20
20240701,130300,138665200,2225,2225,2225,2225,20
20240701,130200,138620700,2230,2230,2230,2230,0
20240701,130100,138620700,2230,2225,2230,2225,50
20240701,130000,138509370,2225,2225,2225,2225,0
20240701,125900,138509370,2225,2225,2225,2225,0
20240701,125800,138509370,2225,2225,2225,2225,0
20240701,125700,138509370,2225,2225,2225,2225,196
20240701,125600,138073270,2220,2220,2220,2220,0
20240701,125500,138073270,2220,2220,2220,2220,0
20240701,125400,138073270,2220,2220,2220,2220,0
20240701,125300,138073270,2220,2220,2220,2220,3
20240701,125200,138066610,2220,2220,2220,2220,10
20240701,125100,138044410,2230,2230,2230,2230,0
20240701,125000,138044410,2230,2230,2230,2230,0
20240701,124900,138044410,2230,2230,2230,2230,0
20240701,124800,138044410,2230,2225,2230,2220,1052
20240701,124700,135703630,2225,2225,2225,2225,1
20240701,124600,135701405,2225,2215,2225,2215,8
20240701,124500,135683645,2225,2225,2225,2225,0
20240701,124400,135683645,2225,2220,2225,2220,3135
20240701,124300,128723895,2220,2220,2220,2220,105
20240701,124200,128490795,2220,2220,2220,2220,88
20240701,124100,128295435,2215,2215,2215,2215,1899
20240701,124000,124089150,2215,2215,2215,2215,0
20240701,123900,124089150,2215,2215,2215,2215,0
20240701,123800,124089150,2215,2215,2215,2215,1
20240701,123700,124086935,2215,2215,2215,2215,0
20240701,123600,124086935,2215,2215,2215,2210,133
20240701,123500,123792405,2215,2215,2215,2215,0
20240701,123400,123792405,2215,2215,2215,2215,0
20240701,123300,123792405,2215,2215,2215,2215,0
20240701,123200,123792405,2215,2215,2215,2215,0
20240701,123100,123792405,2215,2215,2215,2215,0
20240701,123000,123792405,2215,2215,2215,2215,20
20240701,122900,123748105,2205,2205,2205,2205,0
20240701,122800,123748105,2205,2205,2205,2205,0
20240701,122700,123748105,2205,2205,2205,2205,0
20240701,122600,123748105,2205,2205,2205,2205,0
20240701,122500,123748105,2205,2205,2205,2205,0
20240701,122400,123748105,2205,2205,2205,2205,0
20240701,122300,123748105,2205,2205,2205,2205,100
20240701,122200,123527605,2205,2205,2205,2205,4
20240701,122100,123518785,2210,2210,2210,2210,0
20240701,122000,123518785,2210,2210,2210,2210,0
20240701,121900,123518785,2210,2210,2210,2210,1261
20240701,121800,120731975,2215,2215,2215,2215,620
20240701,121700,119358675,2220,2220,2220,2220,0
20240701,121600,119358675,2220,2220,2220,2220,37
20240701,121500,119276535,2220,2220,2220,2220,0
20240701,121400,119276535,2220,2220,2220,2220,393
20240701,121300,118404075,2220,2220,2220,2220,0
20240701,121200,118404075,2220,2220,2220,2220,0
20240701,121100,118404075,2220,2220,2220,2220,0
20240701,121000,118404075,2220,2220,2220,2220,0
20240701,120900,118404075,2220,2220,2220,2220,0
20240701,120800,118404075,2220,2220,2220,2220,1
20240701,120700,118401855,2215,2215,2215,2215,0
20240701,120600,118401855,2215,2215,2215,2215,0
20240701,120500,118401855,2215,2215,2215,2215,0
20240701,120400,118401855,2215,2215,2215,2215,400
20240701,120300,117515855,2220,2220,2220,2220,0
20240701,120200,117515855,2220,2220,2220,2220,0
20240701,120100,117515855,2220,2220,2220,2220,6
20240701,120000,117502535,2215,2215,2215,2215,0
20240701,115900,117502535,2215,2215,2215,2215,11
20240701,115800,117478170,2215,2215,2215,2215,0
20240701,115700,117478170,2215,2215,2215,2215,0
20240701,115600,117478170,2215,2215,2215,2215,100
20240701,115500,117256670,2215,2215,2215,2215,0
20240701,115400,117256670,2215,2215,2215,2215,3
20240701,115300,117250025,2215,2215,2215,2215,1
20240701,115200,117247810,2200,2200,2200,2200,0
20240701,115100,117247810,2200,2200,2200,2200,2276
20240701,115000,112240610,2195,2195,2195,2195,191
20240701,114900,111821365,2195,2195,2195,2195,0
20240701,114800,111821365,2195,2195,2195,2195,159
20240701,114700,111472360,2195,2200,2200,2195,12
20240701,114600,111445970,2200,2200,2200,2200,8
20240701,114500,111428370,2200,2200,2200,2200,3706
20240701,114400,103275170,2200,2205,2205,2200,232
20240701,114300,102764525,2205,2205,2205,2205,258
20240701,114200,102195635,2200,2200,2200,2200,0
20240701,114100,102195635,2200,2215,2215,2200,8389
20240701,114000,83682130,2215,2215,2215,2215,13
20240701,113900,83653335,2215,2215,2215,2215,10
20240701,113800,83631185,2215,2215,2215,2215,10
20240701,113700,83609035,2220,2220,2220,2220,0
20240701,113600,83609035,2220,2220,2220,2220,0
20240701,113500,83609035,2220,2220,2220,2220,0
20240701,113400,83609035,2220,2220,2220,2220,0
20240701,113300,83609035,2220,2220,2220,2220,0
20240701,113200,83609035,2220,2220,2220,2220,0
20240701,113100,83609035,2220,2220,2220,2220,0
20240701,113000,83609035,2220,2220,2220,2220,663
20240701,112900,82137175,2220,2220,2220,2220,0
20240701,112800,82137175,2220,2220,2220,2220,2
20240701,112700,82132735,2220,2220,2220,2220,0
20240701,112600,82132735,2220,2220,2220,2220,100
20240701,112500,81910735,2220,2220,2220,2220,1
20240701,112400,81908515,2220,2220,2220,2220,0
20240701,112300,81908515,2220,2220,2220,2220,5
20240701,112200,81897415,2220,2220,2220,2220,0
20240701,112100,81897415,2220,2220,2220,2220,700
20240701,112000,80343415,2215,2215,2215,2215,0
20240701,111900,80343415,2215,2215,2215,2215,28
20240701,111800,80281395,2215,2215,2215,2215,0
20240701,111700,80281395,2215,2215,2215,2215,15
20240701,111600,80248170,2215,2215,2215,2215,0
20240701,111500,80248170,2215,2215,2215,2215,5
20240701,111400,80237095,2215,2215,2215,2215,20
20240701,111300,80192795,2215,2215,2215,2215,0
20240701,111200,80192795,2215,2215,2215,2215,20
20240701,111100,80148495,2215,2215,2215,2215,865
20240701,111000,78232520,2215,2215,2215,2215,59
20240701,110900,78101835,2215,2210,2215,2210,565
20240701,110800,76852935,2210,2210,2210,2210,0
20240701,110700,76852935,2210,2210,2210,2210,0
20240701,110600,76852935,2210,2210,2210,2210,0
20240701,110500,76852935,2210,2210,2210,2210,0
20240701,110400,76852935,2210,2210,2210,2210,140
20240701,110300,76543535,2210,2210,2210,2210,21
20240701,110200,76497125,2215,2215,2215,2215,0
20240701,110100,76497125,2215,2215,2215,2215,0
20240701,110000,76497125,2215,2215,2215,2215,0
20240701,105900,76497125,2215,2215,2215,2215,0
20240701,105800,76497125,2215,2215,2215,2215,0
20240701,105700,76497125,2215,2210,2215,2210,79
20240701,105600,76322530,2215,2210,2215,2210,110
20240701,105500,76079405,2210,2210,2210,2210,22
20240701,105400,76030785,2210,2210,2210,2210,302
20240701,105300,75363365,2210,2210,2210,2210,625
20240701,105200,73982115,2210,2210,2210,2210,0
20240701,105100,73982115,2210,2210,2210,2210,1
20240701,105000,73979905,2205,2205,2205,2205,0
20240701,104900,73979905,2205,2205,2205,2205,140
20240701,104800,73671205,2205,2205,2205,2205,50
20240701,104700,73560955,2210,2210,2210,2210,0
20240701,104600,73560955,2210,2210,2210,2210,0
20240701,104500,73560955,2210,2210,2210,2210,8
20240701,104400,73543275,2210,2210,2210,2210,8
20240701,104300,73525595,2205,2205,2205,2205,0
20240701,104200,73525595,2205,2205,2205,2205,100
20240701,104100,73305095,2210,2210,2210,2210,0
20240701,104000,73305095,2210,2210,2210,2210,0
20240701,103900,73305095,2210,2210,2210,2210,6
20240701,103800,73291835,2210,2210,2210,2210,50
20240701,103700,73181335,2210,2210,2210,2210,8
20240701,103600,73163655,2205,2210,2210,2205,52
20240701,103500,73048985,2205,2205,2205,2205,0
20240701,103400,73048985,2205,2205,2205,2205,1
20240701,103300,73046780,2200,2215,2215,2200,614
20240701,103200,71692640,2215,2215,2215,2205,70
20240701,103100,71537600,2215,2215,2215,2205,2145
20240701,103000,66804280,2215,2215,2215,2215,15
20240701,102900,66771055,2215,2215,2215,2215,0
20240701,102800,66771055,2215,2215,2215,2215,74
20240701,102700,66607145,2215,2215,2215,2215,1928
20240701,102600,62336625,2215,2215,2215,2215,71
20240701,102500,62179360,2215,2215,2215,2215,0
20240701,102400,62179360,2215,2215,2215,2215,10
20240701,102300,62157210,2215,2215,2215,2215,0
20240701,102200,62157210,2215,2215,2215,2215,106
20240701,102100,61922420,2210,2210,2210,2210,0
20240701,102000,61922420,2210,2210,2210,2210,0
20240701,101900,61922420,2210,2210,2210,2210,200
20240701,101800,61480420,2210,2210,2210,2210,0
20240701,101700,61480420,2210,2210,2210,2210,4
20240701,101600,61471580,2210,2210,2210,2210,300
20240701,101500,60808580,2210,2210,2210,2210,0
20240701,101400,60808580,2210,2210,2210,2210,1840
20240701,101300,56742180,2210,2215,2215,2210,352
20240701,101200,55963945,2215,2215,2215,2215,0
20240701,101100,55963945,2215,2215,2215,2215,0
20240701,101000,55963945,2215,2215,2215,2215,0
20240701,100900,55963945,2215,2215,2215,2215,15
20240701,100800,55930720,2215,2215,2215,2215,100
20240701,100700,55709220,2210,2215,2215,2210,280
20240701,100600,55090195,2210,2210,2210,2210,0
20240701,100500,55090195,2210,2220,2220,2210,4004
20240701,100400,46239815,2215,2215,2215,2215,0
20240701,100300,46239815,2215,2215,2215,2215,204
20240701,100200,45787955,2215,2215,2215,2210,295
20240701,100100,45135890,2210,2210,2210,2210,4
20240701,100000,45127050,2210,2215,2215,2210,3224
20240701,095900,37987450,2220,2220,2220,2220,0
20240701,095800,37987450,2220,2220,2220,2220,0
20240701,095700,37987450,2220,2220,2220,2220,16
20240701,095600,37951930,2220,2220,2220,2220,0
20240701,095500,37951930,2220,2220,2220,2220,0
20240701,095400,37951930,2220,2220,2220,2220,0
20240701,095300,37951930,2220,2220,2220,2220,0
20240701,095200,37951930,2220,2225,2225,2220,295
20240701,095100,37296990,2225,2225,2225,2225,0
20240701,095000,37296990,2225,2225,2225,2225,0
20240701,094900,37296990,2225,2225,2225,2225,229
20240701,094800,36787465,2220,2225,2225,2220,3980
20240701,094700,27944035,2220,2220,2220,2220,0
20240701,094600,27944035,2220,2220,2220,2220,390
20240701,094500,27078235,2225,2225,2225,2225,0
20240701,094400,27078235,2225,2225,2225,2225,0
20240701,094300,27078235,2225,2225,2225,2225,1049
20240701,094200,24744210,2245,2245,2245,2245,26
20240701,094100,24685840,2245,2245,2245,2245,0
20240701,094000,24685840,2245,2245,2245,2245,1
20240701,093900,24683595,2225,2240,2250,2225,410
20240701,093800,23763865,2225,2225,2225,2225,414
20240701,093700,22842715,2225,2225,2225,2225,0
20240701,093600,22842715,2225,2235,2235,2225,1244
20240701,093500,20071485,2235,2235,2235,2235,0
20240701,093400,20071485,2235,2235,2235,2235,2
20240701,093300,20067015,2235,2240,2240,2235,446
20240701,093200,19070200,2235,2235,2235,2235,445
20240701,093100,18075625,2245,2245,2245,2245,0
20240701,093000,18075625,2245,2245,2245,2245,0
20240701,092900,18075625,2245,2240,2245,2240,46
20240701,092800,17972440,2230,2230,2230,2230,0
20240701,092700,17972440,2230,2230,2230,2230,136
20240701,092600,17669160,2240,2240,2240,2240,0
20240701,092500,17669160,2240,2240,2240,2240,0
20240701,092400,17669160,2240,2240,2240,2240,0
20240701,092300,17669160,2240,2240,2240,2240,3
20240701,092200,17662440,2245,2245,2245,2245,3
20240701,092100,17655705,2245,2245,2245,2245,111
20240701,092000,17406510,2230,2230,2230,2230,4
20240701,091900,17397590,2230,2240,2240,2230,400
20240701,091800,16505440,2245,2245,2245,2245,1
20240701,091700,16503195,2245,2245,2245,2245,2
20240701,091600,16498705,2240,2240,2240,2240,155
20240701,091500,16151505,2230,2230,2230,2230,495
20240701,091400,15047655,2230,2230,2230,2230,60
20240701,091300,14913855,2230,2230,2230,2230,0
20240701,091200,14913855,2230,2230,2230,2230,54
20240701,091100,14793435,2230,2230,2230,2230,30
20240701,091000,14726535,2220,2220,2220,2220,0
20240701,090900,14726535,2220,2220,2220,2220,0
20240701,090800,14726535,2220,2220,2220,2220,0
20240701,090700,14726535,2220,2230,2230,2215,1800
20240701,090600,10722535,2230,2230,2230,2230,0
20240701,090500,10722535,2230,2245,2245,2230,5
20240701,090400,10711340,2250,2250,2250,2250,1
20240701,090300,10709090,2220,2220,2220,2220,0
20240701,090200,10709090,2220,2225,2225,2220,2605
20240701,090100,4920590,2225,2225,2225,2225,100
20240701,090000,4698090,2265,2220,2265,2220,2115