stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,213300,181399995,2205,2205,2205,2205,1259
20240702,213200,181399995,2205,2205,2205,2205,0
20240702,213100,181399995,2205,2205,2205,2205,0
20240702,213000,181399995,2205,2205,2205,2205,0
20240702,212900,181399995,2205,2205,2205,2205,0
20240702,212800,181399995,2205,2205,2205,2205,0
20240702,212700,181399995,2205,2205,2205,2205,0
20240702,212600,181399995,2205,2205,2205,2205,0
20240702,212500,181399995,2205,2205,2205,2205,0
20240702,212400,181399995,2205,2205,2205,2205,0
20240702,212300,181399995,2205,2205,2205,2205,0
20240702,212200,181399995,2205,2205,2205,2205,0
20240702,212100,181399995,2205,2205,2205,2205,0
20240702,212000,181399995,2205,2205,2205,2205,0
20240702,211900,181399995,2205,2205,2205,2205,0
20240702,211800,181399995,2205,2205,2205,2205,0
20240702,211700,181399995,2205,2205,2205,2205,0
20240702,211600,181399995,2205,2205,2205,2205,0
20240702,211500,181399995,2205,2205,2205,2205,0
20240702,211400,181399995,2205,2205,2205,2205,0
20240702,211300,181399995,2205,2205,2205,2205,0
20240702,211200,181399995,2205,2205,2205,2205,0
20240702,211100,181399995,2205,2205,2205,2205,0
20240702,211000,181399995,2205,2205,2205,2205,0
20240702,210900,181399995,2205,2205,2205,2205,0
20240702,210800,181399995,2205,2205,2205,2205,0
20240702,210700,181399995,2205,2205,2205,2205,0
20240702,210600,181399995,2205,2205,2205,2205,0
20240702,210500,181399995,2205,2205,2205,2205,0
20240702,210400,181399995,2205,2205,2205,2205,0
20240702,210300,181399995,2205,2205,2205,2205,1259
20240702,210200,181399995,2205,2205,2205,2205,0
20240702,210100,181399995,2205,2205,2205,2205,0
20240702,210000,181399995,2205,2205,2205,2205,0
20240702,205900,181399995,2205,2205,2205,2205,0
20240702,205800,181399995,2205,2205,2205,2205,0
20240702,205700,181399995,2205,2205,2205,2205,0
20240702,205600,181399995,2205,2205,2205,2205,0
20240702,205500,181399995,2205,2205,2205,2205,0
20240702,205400,181399995,2205,2205,2205,2205,0
20240702,205300,181399995,2205,2205,2205,2205,0
20240702,205200,181399995,2205,2205,2205,2205,0
20240702,205100,181399995,2205,2205,2205,2205,0
20240702,205000,181399995,2205,2205,2205,2205,0
20240702,204900,181399995,2205,2205,2205,2205,0
20240702,204800,181399995,2205,2205,2205,2205,0
20240702,204700,181399995,2205,2205,2205,2205,0
20240702,204600,181399995,2205,2205,2205,2205,0
20240702,204500,181399995,2205,2205,2205,2205,0
20240702,204400,181399995,2205,2205,2205,2205,0
20240702,204300,181399995,2205,2205,2205,2205,0
20240702,204200,181399995,2205,2205,2205,2205,0
20240702,204100,181399995,2205,2205,2205,2205,0
20240702,204000,181399995,2205,2205,2205,2205,0
20240702,203900,181399995,2205,2205,2205,2205,0
20240702,203800,181399995,2205,2205,2205,2205,0
20240702,203700,181399995,2205,2205,2205,2205,0
20240702,203600,181399995,2205,2205,2205,2205,0
20240702,203500,181399995,2205,2205,2205,2205,0
20240702,203400,181399995,2205,2205,2205,2205,0
20240702,203300,181399995,2205,2205,2205,2205,1259
20240702,203200,181399995,2205,2205,2205,2205,0
20240702,203100,181399995,2205,2205,2205,2205,0
20240702,203000,181399995,2205,2205,2205,2205,0
20240702,202900,181399995,2205,2205,2205,2205,0
20240702,202800,181399995,2205,2205,2205,2205,0
20240702,202700,181399995,2205,2205,2205,2205,0
20240702,202600,181399995,2205,2205,2205,2205,0
20240702,202500,181399995,2205,2205,2205,2205,0
20240702,202400,181399995,2205,2205,2205,2205,0
20240702,202300,181399995,2205,2205,2205,2205,0
20240702,202200,181399995,2205,2205,2205,2205,0
20240702,202100,181399995,2205,2205,2205,2205,0
20240702,202000,181399995,2205,2205,2205,2205,0
20240702,201900,181399995,2205,2205,2205,2205,0
20240702,201800,181399995,2205,2205,2205,2205,0
20240702,201700,181399995,2205,2205,2205,2205,0
20240702,201600,181399995,2205,2205,2205,2205,0
20240702,201500,181399995,2205,2205,2205,2205,0
20240702,201400,181399995,2205,2205,2205,2205,0
20240702,201300,181399995,2205,2205,2205,2205,0
20240702,201200,181399995,2205,2205,2205,2205,0
20240702,201100,181399995,2205,2205,2205,2205,0
20240702,201000,181399995,2205,2205,2205,2205,0
20240702,200900,181399995,2205,2205,2205,2205,0
20240702,200800,181399995,2205,2205,2205,2205,0
20240702,200700,181399995,2205,2205,2205,2205,0
20240702,200600,181399995,2205,2205,2205,2205,0
20240702,200500,181399995,2205,2205,2205,2205,0
20240702,200400,181399995,2205,2205,2205,2205,0
20240702,200300,181399995,2205,2205,2205,2205,1259
20240702,200200,181399995,2205,2205,2205,2205,0
20240702,200100,181399995,2205,2205,2205,2205,0
20240702,200000,181399995,2205,2205,2205,2205,0
20240702,195900,181399995,2205,2205,2205,2205,0
20240702,195800,181399995,2205,2205,2205,2205,0
20240702,195700,181399995,2205,2205,2205,2205,0
20240702,195600,181399995,2205,2205,2205,2205,0
20240702,195500,181399995,2205,2205,2205,2205,0
20240702,195400,181399995,2205,2205,2205,2205,0
20240702,195300,181399995,2205,2205,2205,2205,0
20240702,195200,181399995,2205,2205,2205,2205,0
20240702,195100,181399995,2205,2205,2205,2205,0
20240702,195000,181399995,2205,2205,2205,2205,0
20240702,194900,181399995,2205,2205,2205,2205,0
20240702,194800,181399995,2205,2205,2205,2205,0
20240702,194700,181399995,2205,2205,2205,2205,0
20240702,194600,181399995,2205,2205,2205,2205,0
20240702,194500,181399995,2205,2205,2205,2205,0
20240702,194400,181399995,2205,2205,2205,2205,0
20240702,194300,181399995,2205,2205,2205,2205,0
20240702,194200,181399995,2205,2205,2205,2205,0
20240702,194100,181399995,2205,2205,2205,2205,0
20240702,194000,181399995,2205,2205,2205,2205,0
20240702,193900,181399995,2205,2205,2205,2205,0
20240702,193800,181399995,2205,2205,2205,2205,0
20240702,193700,181399995,2205,2205,2205,2205,0
20240702,193600,181399995,2205,2205,2205,2205,0
20240702,193500,181399995,2205,2205,2205,2205,0
20240702,193400,181399995,2205,2205,2205,2205,0
20240702,193300,181399995,2205,2205,2205,2205,1259
20240702,193200,181399995,2205,2205,2205,2205,0
20240702,193100,181399995,2205,2205,2205,2205,0
20240702,193000,181399995,2205,2205,2205,2205,0
20240702,192900,181399995,2205,2205,2205,2205,0
20240702,192800,181399995,2205,2205,2205,2205,0
20240702,192700,181399995,2205,2205,2205,2205,0
20240702,192600,181399995,2205,2205,2205,2205,0
20240702,192500,181399995,2205,2205,2205,2205,0
20240702,192400,181399995,2205,2205,2205,2205,0
20240702,192300,181399995,2205,2205,2205,2205,0
20240702,192200,181399995,2205,2205,2205,2205,0
20240702,192100,181399995,2205,2205,2205,2205,0
20240702,192000,181399995,2205,2205,2205,2205,0
20240702,191900,181399995,2205,2205,2205,2205,0
20240702,191800,181399995,2205,2205,2205,2205,0
20240702,191700,181399995,2205,2205,2205,2205,0
20240702,191600,181399995,2205,2205,2205,2205,0
20240702,191500,181399995,2205,2205,2205,2205,0
20240702,191400,181399995,2205,2205,2205,2205,0
20240702,191300,181399995,2205,2205,2205,2205,0
20240702,191200,181399995,2205,2205,2205,2205,0
20240702,191100,181399995,2205,2205,2205,2205,0
20240702,191000,181399995,2205,2205,2205,2205,0
20240702,190900,181399995,2205,2205,2205,2205,0
20240702,190800,181399995,2205,2205,2205,2205,0
20240702,190700,181399995,2205,2205,2205,2205,0
20240702,190600,181399995,2205,2205,2205,2205,0
20240702,190500,181399995,2205,2205,2205,2205,0
20240702,190400,181399995,2205,2205,2205,2205,0
20240702,190300,181399995,2205,2205,2205,2205,1259
20240702,190200,181399995,2205,2205,2205,2205,0
20240702,190100,181399995,2205,2205,2205,2205,0
20240702,190000,181399995,2205,2205,2205,2205,0
20240702,185900,181399995,2205,2205,2205,2205,0
20240702,185800,181399995,2205,2205,2205,2205,0
20240702,185700,181399995,2205,2205,2205,2205,0
20240702,185600,181399995,2205,2205,2205,2205,0
20240702,185500,181399995,2205,2205,2205,2205,0
20240702,185400,181399995,2205,2205,2205,2205,0
20240702,185300,181399995,2205,2205,2205,2205,0
20240702,185200,181399995,2205,2205,2205,2205,0
20240702,185100,181399995,2205,2205,2205,2205,0
20240702,185000,181399995,2205,2205,2205,2205,0
20240702,184900,181399995,2205,2205,2205,2205,0
20240702,184800,181399995,2205,2205,2205,2205,0
20240702,184700,181399995,2205,2205,2205,2205,0
20240702,184600,181399995,2205,2205,2205,2205,0
20240702,184500,181399995,2205,2205,2205,2205,0
20240702,184400,181399995,2205,2205,2205,2205,0
20240702,184300,181399995,2205,2205,2205,2205,0
20240702,184200,181399995,2205,2205,2205,2205,0
20240702,184100,181399995,2205,2205,2205,2205,0
20240702,184000,181399995,2205,2205,2205,2205,0
20240702,183900,181399995,2205,2205,2205,2205,0
20240702,183800,181399995,2205,2205,2205,2205,0
20240702,183700,181399995,2205,2205,2205,2205,0
20240702,183600,181399995,2205,2205,2205,2205,0
20240702,183500,181399995,2205,2205,2205,2205,0
20240702,183400,181399995,2205,2205,2205,2205,0
20240702,183300,181399995,2205,2205,2205,2205,1259
20240702,183200,181399995,2205,2205,2205,2205,0
20240702,183100,181399995,2205,2205,2205,2205,0
20240702,183000,181399995,2205,2205,2205,2205,0
20240702,182900,181399995,2205,2205,2205,2205,0
20240702,182800,181399995,2205,2205,2205,2205,0
20240702,182700,181399995,2205,2205,2205,2205,0
20240702,182600,181399995,2205,2205,2205,2205,0
20240702,182500,181399995,2205,2205,2205,2205,0
20240702,182400,181399995,2205,2205,2205,2205,0
20240702,182300,181399995,2205,2205,2205,2205,0
20240702,182200,181399995,2205,2205,2205,2205,0
20240702,182100,181399995,2205,2205,2205,2205,0
20240702,182000,181399995,2205,2205,2205,2205,0
20240702,181900,181399995,2205,2205,2205,2205,0
20240702,181800,181399995,2205,2205,2205,2205,0
20240702,181700,181399995,2205,2205,2205,2205,0
20240702,181600,181399995,2205,2205,2205,2205,0
20240702,181500,181399995,2205,2205,2205,2205,0
20240702,181400,181399995,2205,2205,2205,2205,0
20240702,181300,181399995,2205,2205,2205,2205,0
20240702,181200,181399995,2205,2205,2205,2205,0
20240702,181100,181399995,2205,2205,2205,2205,0
20240702,181000,181399995,2205,2205,2205,2205,0
20240702,180900,181399995,2205,2205,2205,2205,0
20240702,180800,181399995,2205,2205,2205,2205,0
20240702,180700,181399995,2205,2205,2205,2205,0
20240702,180600,181399995,2205,2205,2205,2205,0
20240702,180500,181399995,2205,2205,2205,2205,0
20240702,180400,181399995,2205,2205,2205,2205,0
20240702,180300,181399995,2205,2205,2205,2205,1259
20240702,180200,181399995,2205,2205,2205,2205,0
20240702,180100,181399995,2205,2205,2205,2205,0
20240702,180000,181399995,2205,2205,2205,2205,0
20240702,175900,181399995,2205,2205,2205,2205,0
20240702,175800,181399995,2205,2205,2205,2205,0
20240702,175700,181399995,2205,2205,2205,2205,0
20240702,175600,181399995,2205,2205,2205,2205,0
20240702,175500,181399995,2205,2205,2205,2205,0
20240702,175400,181399995,2205,2205,2205,2205,0
20240702,175300,181399995,2205,2205,2205,2205,0
20240702,175200,181399995,2205,2205,2205,2205,0
20240702,175100,181399995,2205,2205,2205,2205,0
20240702,175000,181399995,2205,2205,2205,2205,0
20240702,174900,181399995,2205,2205,2205,2205,0
20240702,174800,181399995,2205,2205,2205,2205,0
20240702,174700,181399995,2205,2205,2205,2205,0
20240702,174600,181399995,2205,2205,2205,2205,0
20240702,174500,181399995,2205,2205,2205,2205,0
20240702,174400,181399995,2205,2205,2205,2205,0
20240702,174300,181399995,2205,2205,2205,2205,0
20240702,174200,181399995,2205,2205,2205,2205,0
20240702,174100,181399995,2205,2205,2205,2205,0
20240702,174000,181399995,2205,2205,2205,2205,0
20240702,173900,181399995,2205,2205,2205,2205,0
20240702,173800,181399995,2205,2205,2205,2205,0
20240702,173700,181399995,2205,2205,2205,2205,0
20240702,173600,181399995,2205,2205,2205,2205,0
20240702,173500,181399995,2205,2205,2205,2205,0
20240702,173400,181399995,2205,2205,2205,2205,0
20240702,173300,181399995,2205,2205,2205,2205,1259
20240702,173200,181399995,2205,2205,2205,2205,0
20240702,173100,181399995,2205,2205,2205,2205,0
20240702,173000,181399995,2205,2205,2205,2205,0
20240702,172900,181399995,2205,2205,2205,2205,0
20240702,172800,181399995,2205,2205,2205,2205,0
20240702,172700,181399995,2205,2205,2205,2205,0
20240702,172600,181399995,2205,2205,2205,2205,0
20240702,172500,181399995,2205,2205,2205,2205,0
20240702,172400,181399995,2205,2205,2205,2205,0
20240702,172300,181399995,2205,2205,2205,2205,0
20240702,172200,181399995,2205,2205,2205,2205,0
20240702,172100,181399995,2205,2205,2205,2205,0
20240702,172000,181399995,2205,2205,2205,2205,0
20240702,171900,181399995,2205,2205,2205,2205,0
20240702,171800,181399995,2205,2205,2205,2205,0
20240702,171700,181399995,2205,2205,2205,2205,0
20240702,171600,181399995,2205,2205,2205,2205,0
20240702,171500,181399995,2205,2205,2205,2205,0
20240702,171400,181399995,2205,2205,2205,2205,0
20240702,171300,181399995,2205,2205,2205,2205,0
20240702,171200,181399995,2205,2205,2205,2205,0
20240702,171100,181399995,2205,2205,2205,2205,0
20240702,171000,181399995,2205,2205,2205,2205,0
20240702,170900,181399995,2205,2205,2205,2205,0
20240702,170800,181399995,2205,2205,2205,2205,0
20240702,170700,181399995,2205,2205,2205,2205,0
20240702,170600,181399995,2205,2205,2205,2205,0
20240702,170500,181399995,2205,2205,2205,2205,0
20240702,170400,181399995,2205,2205,2205,2205,0
20240702,170300,181399995,2205,2205,2205,2205,1259
20240702,170200,181399995,2205,2205,2205,2205,0
20240702,170100,181399995,2205,2205,2205,2205,0
20240702,170000,181399995,2205,2205,2205,2205,0
20240702,165900,181399995,2205,2205,2205,2205,0
20240702,165800,181399995,2205,2205,2205,2205,0
20240702,165700,181399995,2205,2205,2205,2205,0
20240702,165600,181399995,2205,2205,2205,2205,0
20240702,165500,181399995,2205,2205,2205,2205,0
20240702,165400,181399995,2205,2205,2205,2205,0
20240702,165300,181399995,2205,2205,2205,2205,0
20240702,165200,181399995,2205,2205,2205,2205,0
20240702,165100,181399995,2205,2205,2205,2205,0
20240702,165000,181399995,2205,2205,2205,2205,0
20240702,164900,181399995,2205,2205,2205,2205,0
20240702,164800,181399995,2205,2205,2205,2205,0
20240702,164700,181399995,2205,2205,2205,2205,0
20240702,164600,181399995,2205,2205,2205,2205,0
20240702,164500,181399995,2205,2205,2205,2205,0
20240702,164400,181399995,2205,2205,2205,2205,0
20240702,164300,181399995,2205,2205,2205,2205,0
20240702,164200,181399995,2205,2205,2205,2205,0
20240702,164100,181399995,2205,2205,2205,2205,0
20240702,164000,181399995,2205,2205,2205,2205,0
20240702,163900,181399995,2205,2205,2205,2205,0
20240702,163800,181399995,2205,2205,2205,2205,0
20240702,163700,181399995,2205,2205,2205,2205,0
20240702,163600,181399995,2205,2205,2205,2205,0
20240702,163500,181399995,2205,2205,2205,2205,0
20240702,163400,181399995,2205,2205,2205,2205,0
20240702,163300,181399995,2205,2205,2205,2205,1259
20240702,163200,181399995,2205,2205,2205,2205,0
20240702,163100,181399995,2205,2205,2205,2205,0
20240702,163000,181399995,2205,2205,2205,2205,0
20240702,162900,181399995,2205,2205,2205,2205,0
20240702,162800,181399995,2205,2205,2205,2205,0
20240702,162700,181399995,2205,2205,2205,2205,0
20240702,162600,181399995,2205,2205,2205,2205,0
20240702,162500,181399995,2205,2205,2205,2205,0
20240702,162400,181399995,2205,2205,2205,2205,0
20240702,162300,181399995,2205,2205,2205,2205,0
20240702,162200,181399995,2205,2205,2205,2205,0
20240702,162100,181399995,2205,2205,2205,2205,0
20240702,162000,181399995,2205,2205,2205,2205,0
20240702,161900,181399995,2205,2205,2205,2205,0
20240702,161800,181399995,2205,2205,2205,2205,0
20240702,161700,181399995,2205,2205,2205,2205,0
20240702,161600,181399995,2205,2205,2205,2205,0
20240702,161500,181399995,2205,2205,2205,2205,0
20240702,161400,181399995,2205,2205,2205,2205,0
20240702,161300,181399995,2205,2205,2205,2205,0
20240702,161200,181399995,2205,2205,2205,2205,0
20240702,161100,181399995,2205,2205,2205,2205,0
20240702,161000,181399995,2205,2205,2205,2205,0
20240702,160900,181399995,2205,2205,2205,2205,0
20240702,160800,181399995,2205,2205,2205,2205,0
20240702,160700,181399995,2205,2205,2205,2205,0
20240702,160600,181399995,2205,2205,2205,2205,0
20240702,160500,181399995,2205,2205,2205,2205,0
20240702,160400,181399995,2205,2205,2205,2205,0
20240702,160300,181399995,2205,2205,2205,2205,1259
20240702,160200,181399995,2205,2205,2205,2205,0
20240702,160100,181399995,2205,2205,2205,2205,0
20240702,160000,181399995,2205,2205,2205,2205,0
20240702,155900,181399995,2205,2205,2205,2205,0
20240702,155800,181399995,2205,2205,2205,2205,0
20240702,155700,181399995,2205,2205,2205,2205,0
20240702,155600,181399995,2205,2205,2205,2205,0
20240702,155500,181399995,2205,2205,2205,2205,0
20240702,155400,181399995,2205,2205,2205,2205,0
20240702,155300,181399995,2205,2205,2205,2205,0
20240702,155200,181399995,2205,2205,2205,2205,0
20240702,155100,181399995,2205,2205,2205,2205,0
20240702,155000,181399995,2205,2205,2205,2205,0
20240702,154900,181399995,2205,2205,2205,2205,0
20240702,154800,181399995,2205,2205,2205,2205,0
20240702,154700,181399995,2205,2205,2205,2205,0
20240702,154600,181399995,2205,2205,2205,2205,0
20240702,154500,181399995,2205,2205,2205,2205,0
20240702,154400,181399995,2205,2205,2205,2205,0
20240702,154300,181399995,2205,2205,2205,2205,0
20240702,154200,181399995,2205,2205,2205,2205,0
20240702,154100,181399995,2205,2205,2205,2205,0
20240702,154000,181399995,2205,2205,2205,2205,0
20240702,153900,181399995,2205,2205,2205,2205,0
20240702,153800,181399995,2205,2205,2205,2205,0
20240702,153700,181399995,2205,2205,2205,2205,0
20240702,153600,181399995,2205,2205,2205,2205,0
20240702,153500,181399995,2205,2205,2205,2205,0
20240702,153400,181399995,2205,2205,2205,2205,0
20240702,153300,181399995,2205,2205,2205,2205,1259
20240702,153200,181399995,2205,2205,2205,2205,0
20240702,153100,181399995,2205,2205,2205,2205,0
20240702,153000,181399995,2205,2205,2205,2205,1259
20240702,152900,178623900,2220,2220,2220,2220,0
20240702,152800,178623900,2220,2220,2220,2220,0
20240702,152700,178623900,2220,2220,2220,2220,0
20240702,152600,178623900,2220,2220,2220,2220,0
20240702,152500,178623900,2220,2220,2220,2220,0
20240702,152400,178623900,2220,2220,2220,2220,0
20240702,152300,178623900,2220,2220,2220,2220,0
20240702,152200,178623900,2220,2220,2220,2220,0
20240702,152100,178623900,2220,2220,2220,2220,0
20240702,152000,178623900,2220,2220,2220,2220,0
20240702,151900,178623900,2220,2205,2220,2205,1614
20240702,151800,175064995,2210,2210,2210,2210,5
20240702,151700,175053945,2210,2210,2210,2210,20
20240702,151600,175009745,2210,2210,2210,2210,1
20240702,151500,175007535,2210,2210,2210,2210,0
20240702,151400,175007535,2210,2210,2210,2210,0
20240702,151300,175007535,2210,2210,2210,2210,19
20240702,151200,174965545,2210,2210,2210,2210,0
20240702,151100,174965545,2210,2210,2210,2210,77
20240702,151000,174795375,2210,2210,2210,2210,200
20240702,150900,174353375,2210,2210,2210,2210,0
20240702,150800,174353375,2210,2210,2210,2210,15
20240702,150700,174320225,2210,2210,2210,2210,0
20240702,150600,174320225,2210,2210,2210,2210,32
20240702,150500,174249505,2210,2210,2210,2210,0
20240702,150400,174249505,2210,2210,2210,2210,68
20240702,150300,174099225,2210,2210,2210,2210,274
20240702,150200,173493685,2215,2215,2215,2215,0
20240702,150100,173493685,2215,2215,2215,2215,0
20240702,150000,173493685,2215,2215,2215,2215,1000
20240702,145900,171278685,2220,2220,2220,2220,0
20240702,145800,171278685,2220,2220,2220,2220,19
20240702,145700,171236505,2220,2220,2220,2220,1
20240702,145600,171234285,2210,2210,2210,2210,0
20240702,145500,171234285,2210,2210,2210,2210,0
20240702,145400,171234285,2210,2215,2215,2210,361
20240702,145300,170436470,2220,2220,2220,2220,0
20240702,145200,170436470,2220,2220,2220,2220,0
20240702,145100,170436470,2220,2220,2220,2220,0
20240702,145000,170436470,2220,2220,2220,2220,0
20240702,144900,170436470,2220,2220,2220,2220,0
20240702,144800,170436470,2220,2220,2220,2220,0
20240702,144700,170436470,2220,2220,2220,2220,0
20240702,144600,170436470,2220,2220,2220,2220,0
20240702,144500,170436470,2220,2220,2220,2220,0
20240702,144400,170436470,2220,2220,2220,2220,1
20240702,144300,170434250,2210,2210,2210,2210,0
20240702,144200,170434250,2210,2210,2210,2210,0
20240702,144100,170434250,2210,2210,2210,2210,3000
20240702,144000,163804250,2225,2225,2225,2225,0
20240702,143900,163804250,2225,2225,2225,2225,425
20240702,143800,162858625,2225,2220,2225,2220,400
20240702,143700,161969875,2220,2220,2220,2220,0
20240702,143600,161969875,2220,2220,2220,2220,0
20240702,143500,161969875,2220,2220,2220,2220,80
20240702,143400,161792275,2220,2220,2220,2220,0
20240702,143300,161792275,2220,2220,2220,2220,0
20240702,143200,161792275,2220,2220,2220,2220,0
20240702,143100,161792275,2220,2220,2220,2220,0
20240702,143000,161792275,2220,2220,2220,2220,0
20240702,142900,161792275,2220,2220,2220,2220,0
20240702,142800,161792275,2220,2220,2220,2220,2
20240702,142700,161787835,2210,2210,2210,2210,0
20240702,142600,161787835,2210,2210,2210,2210,59
20240702,142500,161657445,2205,2205,2205,2205,0
20240702,142400,161657445,2205,2220,2220,2205,552
20240702,142300,160440270,2210,2210,2210,2210,0
20240702,142200,160440270,2210,2220,2220,2210,750
20240702,142100,158782475,2220,2220,2220,2220,6
20240702,142000,158769155,2230,2230,2230,2230,0
20240702,141900,158769155,2230,2230,2230,2230,154
20240702,141800,158425735,2230,2230,2230,2230,2
20240702,141700,158421275,2230,2230,2230,2230,0
20240702,141600,158421275,2230,2230,2230,2230,7
20240702,141500,158405665,2230,2230,2230,2230,1
20240702,141400,158403435,2220,2220,2220,2220,0
20240702,141300,158403435,2220,2220,2220,2220,0
20240702,141200,158403435,2220,2220,2220,2220,38
20240702,141100,158319075,2220,2220,2220,2220,0
20240702,141000,158319075,2220,2220,2220,2220,0
20240702,140900,158319075,2220,2220,2220,2220,0
20240702,140800,158319075,2220,2220,2220,2220,151
20240702,140700,157983855,2230,2230,2230,2230,0
20240702,140600,157983855,2230,2230,2230,2230,0
20240702,140500,157983855,2230,2230,2230,2230,0
20240702,140400,157983855,2230,2230,2230,2230,10
20240702,140300,157961555,2230,2230,2230,2230,0
20240702,140200,157961555,2230,2230,2230,2230,4
20240702,140100,157952635,2220,2220,2235,2220,398
20240702,140000,157069045,2235,2235,2235,2220,759
20240702,135900,155379715,2235,2235,2235,2235,690
20240702,135800,153837565,2235,2220,2235,2220,151
20240702,135700,153500095,2235,2235,2235,2235,20
20240702,135600,153455395,2230,2230,2230,2230,70
20240702,135500,153299295,2235,2235,2235,2235,0
20240702,135400,153299295,2235,2235,2235,2235,0
20240702,135300,153299295,2235,2235,2235,2235,0
20240702,135200,153299295,2235,2235,2235,2235,0
20240702,135100,153299295,2235,2235,2235,2235,0
20240702,135000,153299295,2235,2235,2235,2235,44
20240702,134900,153200955,2235,2235,2235,2235,0
20240702,134800,153200955,2235,2225,2235,2225,30
20240702,134700,153134020,2225,2225,2225,2225,104
20240702,134600,152902620,2225,2225,2225,2225,0
20240702,134500,152902620,2225,2225,2225,2225,0
20240702,134400,152902620,2225,2225,2225,2225,0
20240702,134300,152902620,2225,2225,2225,2225,0
20240702,134200,152902620,2225,2225,2225,2225,0
20240702,134100,152902620,2225,2220,2225,2220,13
20240702,134000,152873710,2205,2205,2205,2205,0
20240702,133900,152873710,2205,2205,2205,2205,0
20240702,133800,152873710,2205,2205,2205,2205,0
20240702,133700,152873710,2205,2205,2205,2205,0
20240702,133600,152873710,2205,2205,2205,2205,0
20240702,133500,152873710,2205,2205,2205,2205,0
20240702,133400,152873710,2205,2205,2205,2205,0
20240702,133300,152873710,2205,2205,2205,2205,0
20240702,133200,152873710,2205,2205,2205,2205,0
20240702,133100,152873710,2205,2205,2205,2205,0
20240702,133000,152873710,2205,2205,2205,2205,0
20240702,132900,152873710,2205,2205,2205,2205,0
20240702,132800,152873710,2205,2205,2205,2205,0
20240702,132700,152873710,2205,2205,2205,2205,0
20240702,132600,152873710,2205,2205,2205,2205,0
20240702,132500,152873710,2205,2205,2205,2205,1131
20240702,132400,150379855,2205,2205,2205,2205,0
20240702,132300,150379855,2205,2205,2205,2205,0
20240702,132200,150379855,2205,2215,2215,2205,185
20240702,132100,149970955,2225,2225,2225,2225,0
20240702,132000,149970955,2225,2225,2225,2225,1
20240702,131900,149968730,2230,2230,2230,2230,46
20240702,131800,149866150,2235,2235,2235,2235,0
20240702,131700,149866150,2235,2235,2235,2235,3
20240702,131600,149859445,2210,2210,2210,2210,0
20240702,131500,149859445,2210,2210,2210,2210,0
20240702,131400,149859445,2210,2210,2210,2210,0
20240702,131300,149859445,2210,2230,2230,2210,5
20240702,131200,149848350,2235,2235,2235,2235,0
20240702,131100,149848350,2235,2235,2235,2235,0
20240702,131000,149848350,2235,2235,2235,2235,0
20240702,130900,149848350,2235,2235,2235,2235,0
20240702,130800,149848350,2235,2235,2235,2235,0
20240702,130700,149848350,2235,2235,2235,2235,2
20240702,130600,149843880,2235,2215,2235,2215,52
20240702,130500,149728660,2220,2220,2220,2220,828
20240702,130400,147890500,2225,2225,2225,2225,322
20240702,130300,147174050,2230,2230,2230,2230,8
20240702,130200,147156210,2240,2240,2240,2240,0
20240702,130100,147156210,2240,2240,2240,2240,0
20240702,130000,147156210,2240,2240,2240,2240,0
20240702,125900,147156210,2240,2240,2240,2240,5
20240702,125800,147145010,2240,2240,2240,2240,1731
20240702,125700,143267570,2240,2240,2245,2240,342
20240702,125600,142501440,2240,2235,2240,2235,615
20240702,125500,141126715,2245,2235,2245,2235,2751
20240702,125400,134966570,2235,2225,2235,2225,101
20240702,125300,134741535,2225,2225,2225,2225,180
20240702,125200,134341035,2230,2215,2230,2215,3668
20240702,125100,126192700,2215,2210,2215,2210,5726
20240702,125000,113535690,2200,2200,2200,2200,4
20240702,124900,113526890,2210,2210,2210,2210,0
20240702,124800,113526890,2210,2210,2210,2210,0
20240702,124700,113526890,2210,2210,2210,2210,0
20240702,124600,113526890,2210,2205,2210,2205,217
20240702,124500,113048320,2210,2210,2210,2210,1
20240702,124400,113046110,2210,2210,2210,2210,100
20240702,124300,112825110,2210,2210,2210,2210,0
20240702,124200,112825110,2210,2210,2210,2210,10
20240702,124100,112803010,2210,2210,2210,2210,0
20240702,124000,112803010,2210,2210,2210,2210,5
20240702,123900,112791960,2210,2210,2210,2210,0
20240702,123800,112791960,2210,2210,2210,2210,0
20240702,123700,112791960,2210,2210,2210,2210,0
20240702,123600,112791960,2210,2210,2210,2210,0
20240702,123500,112791960,2210,2210,2210,2210,0
20240702,123400,112791960,2210,2210,2210,2210,0
20240702,123300,112791960,2210,2210,2210,2210,0
20240702,123200,112791960,2210,2210,2210,2210,0
20240702,123100,112791960,2210,2210,2210,2210,0
20240702,123000,112791960,2210,2210,2210,2210,0
20240702,122900,112791960,2210,2210,2210,2210,0
20240702,122800,112791960,2210,2210,2210,2210,11
20240702,122700,112767650,2210,2210,2210,2210,0
20240702,122600,112767650,2210,2200,2210,2200,107
20240702,122500,112532150,2200,2200,2200,2200,0
20240702,122400,112532150,2200,2200,2200,2200,20
20240702,122300,112488150,2210,2210,2210,2210,0
20240702,122200,112488150,2210,2210,2210,2210,3
20240702,122100,112481520,2210,2210,2210,2210,0
20240702,122000,112481520,2210,2210,2210,2210,0
20240702,121900,112481520,2210,2210,2210,2210,0
20240702,121800,112481520,2210,2210,2210,2210,0
20240702,121700,112481520,2210,2210,2210,2210,0
20240702,121600,112481520,2210,2205,2210,2205,160
20240702,121500,112127970,2210,2210,2210,2210,97
20240702,121400,111913600,2210,2210,2210,2210,0
20240702,121300,111913600,2210,2210,2210,2210,10
20240702,121200,111891500,2205,2205,2205,2205,0
20240702,121100,111891500,2205,2205,2205,2205,0
20240702,121000,111891500,2205,2205,2205,2205,0
20240702,120900,111891500,2205,2205,2205,2205,0
20240702,120800,111891500,2205,2205,2205,2205,0
20240702,120700,111891500,2205,2205,2205,2205,0
20240702,120600,111891500,2205,2205,2205,2205,0
20240702,120500,111891500,2205,2205,2205,2205,0
20240702,120400,111891500,2205,2205,2205,2205,0
20240702,120300,111891500,2205,2205,2205,2205,140
20240702,120200,111582800,2200,2200,2200,2200,163
20240702,120100,111224200,2205,2205,2205,2205,0
20240702,120000,111224200,2205,2205,2205,2205,0
20240702,115900,111224200,2205,2205,2205,2205,100
20240702,115800,111003700,2200,2200,2200,2200,0
20240702,115700,111003700,2200,2200,2200,2200,0
20240702,115600,111003700,2200,2200,2200,2200,0
20240702,115500,111003700,2200,2200,2200,2200,0
20240702,115400,111003700,2200,2200,2200,2200,0
20240702,115300,111003700,2200,2200,2200,2200,0
20240702,115200,111003700,2200,2200,2200,2200,0
20240702,115100,111003700,2200,2200,2200,2200,698
20240702,115000,109468100,2205,2205,2205,2205,0
20240702,114900,109468100,2205,2205,2205,2205,246
20240702,114800,108925670,2205,2205,2205,2205,0
20240702,114700,108925670,2205,2205,2205,2205,0
20240702,114600,108925670,2205,2205,2205,2205,0
20240702,114500,108925670,2205,2205,2205,2205,5
20240702,114400,108914645,2210,2205,2210,2205,504
20240702,114300,107800825,2210,2210,2210,2210,0
20240702,114200,107800825,2210,2210,2210,2210,0
20240702,114100,107800825,2210,2210,2210,2210,0
20240702,114000,107800825,2210,2210,2210,2210,0
20240702,113900,107800825,2210,2210,2210,2210,0
20240702,113800,107800825,2210,2210,2210,2210,0
20240702,113700,107800825,2210,2210,2210,2210,0
20240702,113600,107800825,2210,2210,2210,2210,0
20240702,113500,107800825,2210,2210,2210,2210,0
20240702,113400,107800825,2210,2210,2210,2210,0
20240702,113300,107800825,2210,2210,2210,2210,0
20240702,113200,107800825,2210,2210,2210,2210,0
20240702,113100,107800825,2210,2210,2210,2210,0
20240702,113000,107800825,2210,2210,2210,2210,565
20240702,112900,106552175,2210,2210,2210,2210,0
20240702,112800,106552175,2210,2210,2210,2210,10
20240702,112700,106530075,2205,2205,2205,2205,0
20240702,112600,106530075,2205,2205,2205,2205,0
20240702,112500,106530075,2205,2205,2205,2205,1
20240702,112400,106527870,2205,2205,2205,2205,0
20240702,112300,106527870,2205,2205,2205,2205,1
20240702,112200,106525665,2215,2215,2215,2215,0
20240702,112100,106525665,2215,2215,2215,2215,0
20240702,112000,106525665,2215,2215,2215,2215,0
20240702,111900,106525665,2215,2215,2215,2215,38
20240702,111800,106441495,2215,2215,2215,2215,0
20240702,111700,106441495,2215,2215,2215,2215,0
20240702,111600,106441495,2215,2215,2215,2215,0
20240702,111500,106441495,2215,2215,2215,2215,3
20240702,111400,106434850,2215,2215,2215,2215,0
20240702,111300,106434850,2215,2215,2215,2215,0
20240702,111200,106434850,2215,2215,2215,2215,0
20240702,111100,106434850,2215,2215,2215,2215,0
20240702,111000,106434850,2215,2215,2215,2215,1
20240702,110900,106432635,2200,2200,2200,2200,0
20240702,110800,106432635,2200,2200,2200,2200,700
20240702,110700,104892635,2200,2200,2200,2200,1
20240702,110600,104890435,2205,2205,2205,2205,1
20240702,110500,104888230,2215,2215,2215,2215,0
20240702,110400,104888230,2215,2215,2215,2215,0
20240702,110300,104888230,2215,2215,2215,2215,0
20240702,110200,104888230,2215,2215,2215,2215,0
20240702,110100,104888230,2215,2215,2215,2215,0
20240702,110000,104888230,2215,2215,2215,2215,0
20240702,105900,104888230,2215,2215,2215,2215,0
20240702,105800,104888230,2215,2215,2215,2215,0
20240702,105700,104888230,2215,2215,2215,2215,15
20240702,105600,104855005,2215,2215,2215,2215,4
20240702,105500,104846145,2220,2220,2220,2220,0
20240702,105400,104846145,2220,2220,2220,2220,0
20240702,105300,104846145,2220,2220,2220,2220,0
20240702,105200,104846145,2220,2220,2220,2220,0
20240702,105100,104846145,2220,2220,2220,2220,0
20240702,105000,104846145,2220,2220,2220,2220,0
20240702,104900,104846145,2220,2220,2220,2220,0
20240702,104800,104846145,2220,2220,2220,2220,0
20240702,104700,104846145,2220,2220,2220,2220,0
20240702,104600,104846145,2220,2220,2220,2220,0
20240702,104500,104846145,2220,2220,2220,2220,91
20240702,104400,104644125,2220,2215,2220,2215,2
20240702,104300,104639690,2220,2215,2220,2215,151
20240702,104200,104305200,2200,2200,2200,2200,1671
20240702,104100,100629000,2210,2210,2210,2210,932
20240702,104000,98569280,2215,2215,2215,2215,0
20240702,103900,98569280,2215,2215,2215,2215,40
20240702,103800,98480680,2215,2215,2215,2215,3
20240702,103700,98474035,2220,2220,2220,2220,0
20240702,103600,98474035,2220,2220,2220,2220,0
20240702,103500,98474035,2220,2220,2220,2220,0
20240702,103400,98474035,2220,2220,2220,2220,10
20240702,103300,98451835,2210,2210,2210,2210,1340
20240702,103200,95490435,2210,2210,2210,2210,0
20240702,103100,95490435,2210,2205,2210,2205,52
20240702,103000,95375670,2205,2205,2205,2205,5
20240702,102900,95364645,2205,2205,2205,2205,0
20240702,102800,95364645,2205,2205,2205,2205,14
20240702,102700,95333775,2210,2210,2210,2210,0
20240702,102600,95333775,2210,2210,2210,2210,0
20240702,102500,95333775,2210,2210,2210,2210,0
20240702,102400,95333775,2210,2210,2210,2210,0
20240702,102300,95333775,2210,2200,2210,2195,34
20240702,102200,95259050,2195,2195,2195,2195,0
20240702,102100,95259050,2195,2195,2195,2195,0
20240702,102000,95259050,2195,2195,2195,2195,1
20240702,101900,95256855,2210,2210,2210,2210,0
20240702,101800,95256855,2210,2210,2210,2210,0
20240702,101700,95256855,2210,2210,2210,2210,0
20240702,101600,95256855,2210,2210,2210,2210,0
20240702,101500,95256855,2210,2210,2210,2210,0
20240702,101400,95256855,2210,2210,2210,2210,0
20240702,101300,95256855,2210,2210,2210,2210,2
20240702,101200,95252435,2195,2195,2195,2195,1115
20240702,101100,92805010,2210,2200,2210,2200,657
20240702,101000,91359510,2210,2210,2210,2210,0
20240702,100900,91359510,2210,2200,2210,2200,367
20240702,100800,90552010,2210,2210,2210,2210,2
20240702,100700,90547590,2220,2220,2220,2220,0
20240702,100600,90547590,2220,2205,2220,2205,322
20240702,100500,89837355,2205,2205,2205,2205,1
20240702,100400,89835150,2205,2205,2205,2205,0
20240702,100300,89835150,2205,2205,2220,2205,150
20240702,100200,89504385,2205,2210,2210,2200,504
20240702,100100,88395355,2225,2225,2225,2225,0
20240702,100000,88395355,2225,2225,2225,2225,5
20240702,095900,88384230,2230,2225,2230,2225,551
20240702,095800,87156120,2225,2220,2225,2220,660
20240702,095700,85688595,2220,2210,2220,2210,263
20240702,095600,85106255,2210,2205,2210,2205,220
20240702,095500,84620905,2205,2205,2205,2205,17
20240702,095400,84583420,2205,2205,2205,2205,1
20240702,095300,84581215,2205,2200,2205,2200,100
20240702,095200,84361165,2200,2200,2200,2200,10
20240702,095100,84339165,2200,2205,2205,2200,62
20240702,095000,84202515,2205,2205,2205,2205,225
20240702,094900,83706390,2200,2200,2200,2200,0
20240702,094800,83706390,2200,2205,2205,2200,1001
20240702,094700,81504185,2200,2200,2200,2200,0
20240702,094600,81504185,2200,2200,2200,2200,0
20240702,094500,81504185,2200,2200,2200,2200,97
20240702,094400,81290785,2200,2200,2200,2200,1
20240702,094300,81288585,2190,2190,2190,2190,99
20240702,094200,81071775,2190,2190,2190,2190,0
20240702,094100,81071775,2190,2200,2205,2190,857
20240702,094000,79187030,2200,2200,2200,2200,0
20240702,093900,79187030,2200,2200,2200,2200,407
20240702,093800,78291630,2195,2195,2195,2195,24
20240702,093700,78238950,2195,2195,2195,2195,0
20240702,093600,78238950,2195,2195,2195,2195,0
20240702,093500,78238950,2195,2195,2195,2195,0
20240702,093400,78238950,2195,2210,2210,2195,4237
20240702,093300,68933055,2210,2210,2210,2210,0
20240702,093200,68933055,2210,2210,2210,2210,0
20240702,093100,68933055,2210,2210,2210,2210,0
20240702,093000,68933055,2210,2210,2210,2210,1805
20240702,092900,64944005,2225,2215,2225,2215,5
20240702,092800,64932910,2215,2225,2225,2215,3803
20240702,092700,56507390,2220,2220,2220,2220,10
20240702,092600,56485190,2230,2225,2230,2225,20
20240702,092500,56440615,2225,2225,2225,2225,837
20240702,092400,54578290,2225,2215,2225,2215,350
20240702,092300,53803010,2215,2215,2215,2215,830
20240702,092200,51964560,2215,2210,2215,2210,341
20240702,092100,51210235,2210,2210,2210,2210,0
20240702,092000,51210235,2210,2205,2210,2205,110
20240702,091900,50967185,2195,2195,2195,2195,0
20240702,091800,50967185,2195,2195,2195,2195,340
20240702,091700,50220885,2195,2195,2195,2195,0
20240702,091600,50220885,2195,2195,2195,2195,0
20240702,091500,50220885,2195,2200,2200,2195,840
20240702,091400,48374255,2195,2195,2195,2195,0
20240702,091300,48374255,2195,2205,2205,2195,748
20240702,091200,46732285,2215,2215,2215,2215,2
20240702,091100,46727855,2215,2205,2215,2205,10
20240702,091000,46705735,2220,2220,2220,2220,0
20240702,090900,46705735,2220,2220,2220,2220,7
20240702,090800,46690195,2215,2215,2215,2215,0
20240702,090700,46690195,2215,2190,2215,2190,4711
20240702,090600,36280825,2180,2180,2180,2180,0
20240702,090500,36280825,2180,2200,2200,2180,500
20240702,090400,35185670,2200,2200,2200,2200,346
20240702,090300,34424470,2200,2190,2200,2190,114
20240702,090200,34174760,2195,2195,2195,2195,126
20240702,090100,33898190,2190,2185,2190,2180,3751
20240702,090000,25691300,2180,2155,2195,2150,11899