stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,213400,243904290,2235,2235,2235,2235,1354
20240703,213300,243904290,2235,2235,2235,2235,0
20240703,213200,243904290,2235,2235,2235,2235,0
20240703,213100,243904290,2235,2235,2235,2235,0
20240703,213000,243904290,2235,2235,2235,2235,0
20240703,212900,243904290,2235,2235,2235,2235,0
20240703,212800,243904290,2235,2235,2235,2235,0
20240703,212700,243904290,2235,2235,2235,2235,0
20240703,212600,243904290,2235,2235,2235,2235,0
20240703,212500,243904290,2235,2235,2235,2235,0
20240703,212400,243904290,2235,2235,2235,2235,0
20240703,212300,243904290,2235,2235,2235,2235,0
20240703,212200,243904290,2235,2235,2235,2235,0
20240703,212100,243904290,2235,2235,2235,2235,0
20240703,212000,243904290,2235,2235,2235,2235,0
20240703,211900,243904290,2235,2235,2235,2235,0
20240703,211800,243904290,2235,2235,2235,2235,0
20240703,211700,243904290,2235,2235,2235,2235,0
20240703,211600,243904290,2235,2235,2235,2235,0
20240703,211500,243904290,2235,2235,2235,2235,0
20240703,211400,243904290,2235,2235,2235,2235,0
20240703,211300,243904290,2235,2235,2235,2235,0
20240703,211200,243904290,2235,2235,2235,2235,0
20240703,211100,243904290,2235,2235,2235,2235,0
20240703,211000,243904290,2235,2235,2235,2235,0
20240703,210900,243904290,2235,2235,2235,2235,0
20240703,210800,243904290,2235,2235,2235,2235,0
20240703,210700,243904290,2235,2235,2235,2235,0
20240703,210600,243904290,2235,2235,2235,2235,0
20240703,210500,243904290,2235,2235,2235,2235,0
20240703,210400,243904290,2235,2235,2235,2235,1354
20240703,210300,243904290,2235,2235,2235,2235,0
20240703,210200,243904290,2235,2235,2235,2235,0
20240703,210100,243904290,2235,2235,2235,2235,0
20240703,210000,243904290,2235,2235,2235,2235,0
20240703,205900,243904290,2235,2235,2235,2235,0
20240703,205800,243904290,2235,2235,2235,2235,0
20240703,205700,243904290,2235,2235,2235,2235,0
20240703,205600,243904290,2235,2235,2235,2235,0
20240703,205500,243904290,2235,2235,2235,2235,0
20240703,205400,243904290,2235,2235,2235,2235,0
20240703,205300,243904290,2235,2235,2235,2235,0
20240703,205200,243904290,2235,2235,2235,2235,0
20240703,205100,243904290,2235,2235,2235,2235,0
20240703,205000,243904290,2235,2235,2235,2235,0
20240703,204900,243904290,2235,2235,2235,2235,0
20240703,204800,243904290,2235,2235,2235,2235,0
20240703,204700,243904290,2235,2235,2235,2235,0
20240703,204600,243904290,2235,2235,2235,2235,0
20240703,204500,243904290,2235,2235,2235,2235,0
20240703,204400,243904290,2235,2235,2235,2235,0
20240703,204300,243904290,2235,2235,2235,2235,0
20240703,204200,243904290,2235,2235,2235,2235,0
20240703,204100,243904290,2235,2235,2235,2235,0
20240703,204000,243904290,2235,2235,2235,2235,0
20240703,203900,243904290,2235,2235,2235,2235,0
20240703,203800,243904290,2235,2235,2235,2235,0
20240703,203700,243904290,2235,2235,2235,2235,0
20240703,203600,243904290,2235,2235,2235,2235,0
20240703,203500,243904290,2235,2235,2235,2235,0
20240703,203400,243904290,2235,2235,2235,2235,1354
20240703,203300,243904290,2235,2235,2235,2235,0
20240703,203200,243904290,2235,2235,2235,2235,0
20240703,203100,243904290,2235,2235,2235,2235,0
20240703,203000,243904290,2235,2235,2235,2235,0
20240703,202900,243904290,2235,2235,2235,2235,0
20240703,202800,243904290,2235,2235,2235,2235,0
20240703,202700,243904290,2235,2235,2235,2235,0
20240703,202600,243904290,2235,2235,2235,2235,0
20240703,202500,243904290,2235,2235,2235,2235,0
20240703,202400,243904290,2235,2235,2235,2235,0
20240703,202300,243904290,2235,2235,2235,2235,0
20240703,202200,243904290,2235,2235,2235,2235,0
20240703,202100,243904290,2235,2235,2235,2235,0
20240703,202000,243904290,2235,2235,2235,2235,0
20240703,201900,243904290,2235,2235,2235,2235,0
20240703,201800,243904290,2235,2235,2235,2235,0
20240703,201700,243904290,2235,2235,2235,2235,0
20240703,201600,243904290,2235,2235,2235,2235,0
20240703,201500,243904290,2235,2235,2235,2235,0
20240703,201400,243904290,2235,2235,2235,2235,0
20240703,201300,243904290,2235,2235,2235,2235,0
20240703,201200,243904290,2235,2235,2235,2235,0
20240703,201100,243904290,2235,2235,2235,2235,0
20240703,201000,243904290,2235,2235,2235,2235,0
20240703,200900,243904290,2235,2235,2235,2235,0
20240703,200800,243904290,2235,2235,2235,2235,0
20240703,200700,243904290,2235,2235,2235,2235,0
20240703,200600,243904290,2235,2235,2235,2235,0
20240703,200500,243904290,2235,2235,2235,2235,0
20240703,200400,243904290,2235,2235,2235,2235,1354
20240703,200300,243904290,2235,2235,2235,2235,0
20240703,200200,243904290,2235,2235,2235,2235,0
20240703,200100,243904290,2235,2235,2235,2235,0
20240703,200000,243904290,2235,2235,2235,2235,0
20240703,195900,243904290,2235,2235,2235,2235,0
20240703,195800,243904290,2235,2235,2235,2235,0
20240703,195700,243904290,2235,2235,2235,2235,0
20240703,195600,243904290,2235,2235,2235,2235,0
20240703,195500,243904290,2235,2235,2235,2235,0
20240703,195400,243904290,2235,2235,2235,2235,0
20240703,195300,243904290,2235,2235,2235,2235,0
20240703,195200,243904290,2235,2235,2235,2235,0
20240703,195100,243904290,2235,2235,2235,2235,0
20240703,195000,243904290,2235,2235,2235,2235,0
20240703,194900,243904290,2235,2235,2235,2235,0
20240703,194800,243904290,2235,2235,2235,2235,0
20240703,194700,243904290,2235,2235,2235,2235,0
20240703,194600,243904290,2235,2235,2235,2235,0
20240703,194500,243904290,2235,2235,2235,2235,0
20240703,194400,243904290,2235,2235,2235,2235,0
20240703,194300,243904290,2235,2235,2235,2235,0
20240703,194200,243904290,2235,2235,2235,2235,0
20240703,194100,243904290,2235,2235,2235,2235,0
20240703,194000,243904290,2235,2235,2235,2235,0
20240703,193900,243904290,2235,2235,2235,2235,0
20240703,193800,243904290,2235,2235,2235,2235,0
20240703,193700,243904290,2235,2235,2235,2235,0
20240703,193600,243904290,2235,2235,2235,2235,0
20240703,193500,243904290,2235,2235,2235,2235,0
20240703,193400,243904290,2235,2235,2235,2235,1354
20240703,193300,243904290,2235,2235,2235,2235,0
20240703,193200,243904290,2235,2235,2235,2235,0
20240703,193100,243904290,2235,2235,2235,2235,0
20240703,193000,243904290,2235,2235,2235,2235,0
20240703,192900,243904290,2235,2235,2235,2235,0
20240703,192800,243904290,2235,2235,2235,2235,0
20240703,192700,243904290,2235,2235,2235,2235,0
20240703,192600,243904290,2235,2235,2235,2235,0
20240703,192500,243904290,2235,2235,2235,2235,0
20240703,192400,243904290,2235,2235,2235,2235,0
20240703,192300,243904290,2235,2235,2235,2235,0
20240703,192200,243904290,2235,2235,2235,2235,0
20240703,192100,243904290,2235,2235,2235,2235,0
20240703,192000,243904290,2235,2235,2235,2235,0
20240703,191900,243904290,2235,2235,2235,2235,0
20240703,191800,243904290,2235,2235,2235,2235,0
20240703,191700,243904290,2235,2235,2235,2235,0
20240703,191600,243904290,2235,2235,2235,2235,0
20240703,191500,243904290,2235,2235,2235,2235,0
20240703,191400,243904290,2235,2235,2235,2235,0
20240703,191300,243904290,2235,2235,2235,2235,0
20240703,191200,243904290,2235,2235,2235,2235,0
20240703,191100,243904290,2235,2235,2235,2235,0
20240703,191000,243904290,2235,2235,2235,2235,0
20240703,190900,243904290,2235,2235,2235,2235,0
20240703,190800,243904290,2235,2235,2235,2235,0
20240703,190700,243904290,2235,2235,2235,2235,0
20240703,190600,243904290,2235,2235,2235,2235,0
20240703,190500,243904290,2235,2235,2235,2235,0
20240703,190400,243904290,2235,2235,2235,2235,1354
20240703,190300,243904290,2235,2235,2235,2235,0
20240703,190200,243904290,2235,2235,2235,2235,0
20240703,190100,243904290,2235,2235,2235,2235,0
20240703,190000,243904290,2235,2235,2235,2235,0
20240703,185900,243904290,2235,2235,2235,2235,0
20240703,185800,243904290,2235,2235,2235,2235,0
20240703,185700,243904290,2235,2235,2235,2235,0
20240703,185600,243904290,2235,2235,2235,2235,0
20240703,185500,243904290,2235,2235,2235,2235,0
20240703,185400,243904290,2235,2235,2235,2235,0
20240703,185300,243904290,2235,2235,2235,2235,0
20240703,185200,243904290,2235,2235,2235,2235,0
20240703,185100,243904290,2235,2235,2235,2235,0
20240703,185000,243904290,2235,2235,2235,2235,0
20240703,184900,243904290,2235,2235,2235,2235,0
20240703,184800,243904290,2235,2235,2235,2235,0
20240703,184700,243904290,2235,2235,2235,2235,0
20240703,184600,243904290,2235,2235,2235,2235,0
20240703,184500,243904290,2235,2235,2235,2235,0
20240703,184400,243904290,2235,2235,2235,2235,0
20240703,184300,243904290,2235,2235,2235,2235,0
20240703,184200,243904290,2235,2235,2235,2235,0
20240703,184100,243904290,2235,2235,2235,2235,0
20240703,184000,243904290,2235,2235,2235,2235,0
20240703,183900,243904290,2235,2235,2235,2235,0
20240703,183800,243904290,2235,2235,2235,2235,0
20240703,183700,243904290,2235,2235,2235,2235,0
20240703,183600,243904290,2235,2235,2235,2235,0
20240703,183500,243904290,2235,2235,2235,2235,0
20240703,183400,243904290,2235,2235,2235,2235,1354
20240703,183300,243904290,2235,2235,2235,2235,0
20240703,183200,243904290,2235,2235,2235,2235,0
20240703,183100,243904290,2235,2235,2235,2235,0
20240703,183000,243904290,2235,2235,2235,2235,0
20240703,182900,243904290,2235,2235,2235,2235,0
20240703,182800,243904290,2235,2235,2235,2235,0
20240703,182700,243904290,2235,2235,2235,2235,0
20240703,182600,243904290,2235,2235,2235,2235,0
20240703,182500,243904290,2235,2235,2235,2235,0
20240703,182400,243904290,2235,2235,2235,2235,0
20240703,182300,243904290,2235,2235,2235,2235,0
20240703,182200,243904290,2235,2235,2235,2235,0
20240703,182100,243904290,2235,2235,2235,2235,0
20240703,182000,243904290,2235,2235,2235,2235,0
20240703,181900,243904290,2235,2235,2235,2235,0
20240703,181800,243904290,2235,2235,2235,2235,0
20240703,181700,243904290,2235,2235,2235,2235,0
20240703,181600,243904290,2235,2235,2235,2235,0
20240703,181500,243904290,2235,2235,2235,2235,0
20240703,181400,243904290,2235,2235,2235,2235,0
20240703,181300,243904290,2235,2235,2235,2235,0
20240703,181200,243904290,2235,2235,2235,2235,0
20240703,181100,243904290,2235,2235,2235,2235,0
20240703,181000,243904290,2235,2235,2235,2235,0
20240703,180900,243904290,2235,2235,2235,2235,0
20240703,180800,243904290,2235,2235,2235,2235,0
20240703,180700,243904290,2235,2235,2235,2235,0
20240703,180600,243904290,2235,2235,2235,2235,0
20240703,180500,243904290,2235,2235,2235,2235,0
20240703,180400,243904290,2235,2235,2235,2235,1354
20240703,180300,243904290,2235,2235,2235,2235,0
20240703,180200,243904290,2235,2235,2235,2235,0
20240703,180100,243904290,2235,2235,2235,2235,0
20240703,180000,243904290,2235,2235,2235,2235,0
20240703,175900,243904290,2235,2235,2235,2235,0
20240703,175800,243904290,2235,2235,2235,2235,0
20240703,175700,243904290,2235,2235,2235,2235,0
20240703,175600,243904290,2235,2235,2235,2235,0
20240703,175500,243904290,2235,2235,2235,2235,0
20240703,175400,243904290,2235,2235,2235,2235,0
20240703,175300,243904290,2235,2235,2235,2235,0
20240703,175200,243904290,2235,2235,2235,2235,0
20240703,175100,243904290,2235,2235,2235,2235,0
20240703,175000,243904290,2235,2235,2235,2235,0
20240703,174900,243904290,2235,2235,2235,2235,0
20240703,174800,243904290,2235,2235,2235,2235,0
20240703,174700,243904290,2235,2235,2235,2235,0
20240703,174600,243904290,2235,2235,2235,2235,0
20240703,174500,243904290,2235,2235,2235,2235,0
20240703,174400,243904290,2235,2235,2235,2235,0
20240703,174300,243904290,2235,2235,2235,2235,0
20240703,174200,243904290,2235,2235,2235,2235,0
20240703,174100,243904290,2235,2235,2235,2235,0
20240703,174000,243904290,2235,2235,2235,2235,0
20240703,173900,243904290,2235,2235,2235,2235,0
20240703,173800,243904290,2235,2235,2235,2235,0
20240703,173700,243904290,2235,2235,2235,2235,0
20240703,173600,243904290,2235,2235,2235,2235,0
20240703,173500,243904290,2235,2235,2235,2235,0
20240703,173400,243904290,2235,2235,2235,2235,1354
20240703,173300,243904290,2235,2235,2235,2235,0
20240703,173200,243904290,2235,2235,2235,2235,0
20240703,173100,243904290,2235,2235,2235,2235,0
20240703,173000,243904290,2235,2235,2235,2235,0
20240703,172900,243904290,2235,2235,2235,2235,0
20240703,172800,243904290,2235,2235,2235,2235,0
20240703,172700,243904290,2235,2235,2235,2235,0
20240703,172600,243904290,2235,2235,2235,2235,0
20240703,172500,243904290,2235,2235,2235,2235,0
20240703,172400,243904290,2235,2235,2235,2235,0
20240703,172300,243904290,2235,2235,2235,2235,0
20240703,172200,243904290,2235,2235,2235,2235,0
20240703,172100,243904290,2235,2235,2235,2235,0
20240703,172000,243904290,2235,2235,2235,2235,0
20240703,171900,243904290,2235,2235,2235,2235,0
20240703,171800,243904290,2235,2235,2235,2235,0
20240703,171700,243904290,2235,2235,2235,2235,0
20240703,171600,243904290,2235,2235,2235,2235,0
20240703,171500,243904290,2235,2235,2235,2235,0
20240703,171400,243904290,2235,2235,2235,2235,0
20240703,171300,243904290,2235,2235,2235,2235,0
20240703,171200,243904290,2235,2235,2235,2235,0
20240703,171100,243904290,2235,2235,2235,2235,0
20240703,171000,243904290,2235,2235,2235,2235,0
20240703,170900,243904290,2235,2235,2235,2235,0
20240703,170800,243904290,2235,2235,2235,2235,0
20240703,170700,243904290,2235,2235,2235,2235,0
20240703,170600,243904290,2235,2235,2235,2235,0
20240703,170500,243904290,2235,2235,2235,2235,0
20240703,170400,243904290,2235,2235,2235,2235,1354
20240703,170300,243904290,2235,2235,2235,2235,0
20240703,170200,243904290,2235,2235,2235,2235,0
20240703,170100,243904290,2235,2235,2235,2235,0
20240703,170000,243904290,2235,2235,2235,2235,0
20240703,165900,243904290,2235,2235,2235,2235,0
20240703,165800,243904290,2235,2235,2235,2235,0
20240703,165700,243904290,2235,2235,2235,2235,0
20240703,165600,243904290,2235,2235,2235,2235,0
20240703,165500,243904290,2235,2235,2235,2235,0
20240703,165400,243904290,2235,2235,2235,2235,0
20240703,165300,243904290,2235,2235,2235,2235,0
20240703,165200,243904290,2235,2235,2235,2235,0
20240703,165100,243904290,2235,2235,2235,2235,0
20240703,165000,243904290,2235,2235,2235,2235,0
20240703,164900,243904290,2235,2235,2235,2235,0
20240703,164800,243904290,2235,2235,2235,2235,0
20240703,164700,243904290,2235,2235,2235,2235,0
20240703,164600,243904290,2235,2235,2235,2235,0
20240703,164500,243904290,2235,2235,2235,2235,0
20240703,164400,243904290,2235,2235,2235,2235,0
20240703,164300,243904290,2235,2235,2235,2235,0
20240703,164200,243904290,2235,2235,2235,2235,0
20240703,164100,243904290,2235,2235,2235,2235,0
20240703,164000,243904290,2235,2235,2235,2235,0
20240703,163900,243904290,2235,2235,2235,2235,0
20240703,163800,243904290,2235,2235,2235,2235,0
20240703,163700,243904290,2235,2235,2235,2235,0
20240703,163600,243904290,2235,2235,2235,2235,0
20240703,163500,243904290,2235,2235,2235,2235,0
20240703,163400,243904290,2235,2235,2235,2235,1354
20240703,163300,243904290,2235,2235,2235,2235,0
20240703,163200,243904290,2235,2235,2235,2235,0
20240703,163100,243904290,2235,2235,2235,2235,0
20240703,163000,243904290,2235,2235,2235,2235,0
20240703,162900,243904290,2235,2235,2235,2235,0
20240703,162800,243904290,2235,2235,2235,2235,0
20240703,162700,243904290,2235,2235,2235,2235,0
20240703,162600,243904290,2235,2235,2235,2235,0
20240703,162500,243904290,2235,2235,2235,2235,0
20240703,162400,243904290,2235,2235,2235,2235,0
20240703,162300,243904290,2235,2235,2235,2235,0
20240703,162200,243904290,2235,2235,2235,2235,0
20240703,162100,243904290,2235,2235,2235,2235,0
20240703,162000,243904290,2235,2235,2235,2235,0
20240703,161900,243904290,2235,2235,2235,2235,0
20240703,161800,243904290,2235,2235,2235,2235,0
20240703,161700,243904290,2235,2235,2235,2235,0
20240703,161600,243904290,2235,2235,2235,2235,0
20240703,161500,243904290,2235,2235,2235,2235,0
20240703,161400,243904290,2235,2235,2235,2235,0
20240703,161300,243904290,2235,2235,2235,2235,0
20240703,161200,243904290,2235,2235,2235,2235,0
20240703,161100,243904290,2235,2235,2235,2235,0
20240703,161000,243904290,2235,2235,2235,2235,0
20240703,160900,243904290,2235,2235,2235,2235,0
20240703,160800,243904290,2235,2235,2235,2235,0
20240703,160700,243904290,2235,2235,2235,2235,0
20240703,160600,243904290,2235,2235,2235,2235,0
20240703,160500,243904290,2235,2235,2235,2235,0
20240703,160400,243904290,2235,2235,2235,2235,1354
20240703,160300,243904290,2235,2235,2235,2235,0
20240703,160200,243904290,2235,2235,2235,2235,0
20240703,160100,243904290,2235,2235,2235,2235,0
20240703,160000,243904290,2235,2235,2235,2235,0
20240703,155900,243904290,2235,2235,2235,2235,0
20240703,155800,243904290,2235,2235,2235,2235,0
20240703,155700,243904290,2235,2235,2235,2235,0
20240703,155600,243904290,2235,2235,2235,2235,0
20240703,155500,243904290,2235,2235,2235,2235,0
20240703,155400,243904290,2235,2235,2235,2235,0
20240703,155300,243904290,2235,2235,2235,2235,0
20240703,155200,243904290,2235,2235,2235,2235,0
20240703,155100,243904290,2235,2235,2235,2235,0
20240703,155000,243904290,2235,2235,2235,2235,0
20240703,154900,243904290,2235,2235,2235,2235,0
20240703,154800,243904290,2235,2235,2235,2235,0
20240703,154700,243904290,2235,2235,2235,2235,0
20240703,154600,243904290,2235,2235,2235,2235,0
20240703,154500,243904290,2235,2235,2235,2235,0
20240703,154400,243904290,2235,2235,2235,2235,0
20240703,154300,243904290,2235,2235,2235,2235,0
20240703,154200,243904290,2235,2235,2235,2235,0
20240703,154100,243904290,2235,2235,2235,2235,0
20240703,154000,243904290,2235,2235,2235,2235,0
20240703,153900,243904290,2235,2235,2235,2235,0
20240703,153800,243904290,2235,2235,2235,2235,0
20240703,153700,243904290,2235,2235,2235,2235,0
20240703,153600,243904290,2235,2235,2235,2235,0
20240703,153500,243904290,2235,2235,2235,2235,0
20240703,153400,243904290,2235,2235,2235,2235,1354
20240703,153300,243904290,2235,2235,2235,2235,0
20240703,153200,243904290,2235,2235,2235,2235,0
20240703,153100,243904290,2235,2235,2235,2235,0
20240703,153000,243904290,2235,2235,2235,2235,1354
20240703,152900,240878100,2230,2230,2230,2230,0
20240703,152800,240878100,2230,2230,2230,2230,0
20240703,152700,240878100,2230,2230,2230,2230,0
20240703,152600,240878100,2230,2230,2230,2230,0
20240703,152500,240878100,2230,2230,2230,2230,0
20240703,152400,240878100,2230,2230,2230,2230,0
20240703,152300,240878100,2230,2230,2230,2230,0
20240703,152200,240878100,2230,2230,2230,2230,0
20240703,152100,240878100,2230,2230,2230,2230,0
20240703,152000,240878100,2230,2230,2230,2230,0
20240703,151900,240878100,2230,2225,2230,2225,3
20240703,151800,240871420,2215,2225,2225,2215,62
20240703,151700,240734070,2215,2215,2215,2215,70
20240703,151600,240579020,2225,2215,2225,2215,84
20240703,151500,240392935,2215,2215,2215,2215,0
20240703,151400,240392935,2215,2215,2215,2215,450
20240703,151300,239396185,2220,2220,2220,2220,0
20240703,151200,239396185,2220,2220,2220,2220,100
20240703,151100,239174185,2225,2225,2225,2225,0
20240703,151000,239174185,2225,2225,2225,2225,0
20240703,150900,239174185,2225,2225,2225,2225,0
20240703,150800,239174185,2225,2225,2225,2225,100
20240703,150700,238951685,2215,2215,2215,2215,0
20240703,150600,238951685,2215,2215,2215,2215,0
20240703,150500,238951685,2215,2215,2215,2215,20
20240703,150400,238907385,2215,2215,2215,2215,78
20240703,150300,238734615,2215,2215,2215,2215,0
20240703,150200,238734615,2215,2215,2215,2215,0
20240703,150100,238734615,2215,2220,2220,2215,210
20240703,150000,238269405,2220,2220,2220,2220,0
20240703,145900,238269405,2220,2220,2220,2220,0
20240703,145800,238269405,2220,2220,2220,2220,0
20240703,145700,238269405,2220,2220,2220,2220,0
20240703,145600,238269405,2220,2220,2220,2220,0
20240703,145500,238269405,2220,2220,2220,2220,30
20240703,145400,238202805,2230,2230,2230,2230,750
20240703,145300,236530305,2220,2220,2220,2220,2
20240703,145200,236525865,2230,2230,2230,2230,0
20240703,145100,236525865,2230,2230,2230,2230,0
20240703,145000,236525865,2230,2230,2230,2230,0
20240703,144900,236525865,2230,2230,2230,2230,0
20240703,144800,236525865,2230,2230,2230,2230,1
20240703,144700,236523635,2220,2220,2220,2220,0
20240703,144600,236523635,2220,2220,2220,2220,0
20240703,144500,236523635,2220,2220,2220,2220,2
20240703,144400,236519195,2215,2215,2215,2215,0
20240703,144300,236519195,2215,2215,2215,2215,0
20240703,144200,236519195,2215,2215,2215,2215,0
20240703,144100,236519195,2215,2215,2215,2215,404
20240703,144000,235624335,2230,2230,2230,2230,20
20240703,143900,235579735,2230,2230,2230,2230,110
20240703,143800,235334435,2230,2225,2230,2225,1113
20240703,143700,232853820,2225,2225,2225,2225,0
20240703,143600,232853820,2225,2225,2225,2225,0
20240703,143500,232853820,2225,2225,2225,2225,0
20240703,143400,232853820,2225,2225,2225,2225,0
20240703,143300,232853820,2225,2230,2230,2225,20
20240703,143200,232809270,2220,2220,2220,2220,85
20240703,143100,232620570,2220,2220,2220,2220,4844
20240703,143000,221866890,2220,2225,2230,2220,106
20240703,142900,221631170,2220,2220,2220,2220,515
20240703,142800,220487870,2215,2220,2220,2215,329
20240703,142700,219757710,2220,2220,2220,2220,746
20240703,142600,218101590,2225,2225,2225,2225,2433
20240703,142500,212688165,2230,2225,2230,2225,712
20240703,142400,211103960,2230,2230,2230,2230,369
20240703,142300,210281090,2230,2230,2230,2225,180
20240703,142200,209879790,2230,2230,2230,2230,0
20240703,142100,209879790,2230,2230,2230,2230,81
20240703,142000,209699160,2225,2225,2225,2225,1068
20240703,141900,207322860,2220,2220,2220,2220,1532
20240703,141800,203921820,2220,2215,2220,2215,13
20240703,141700,203892965,2220,2210,2220,2210,3647
20240703,141600,195821585,2205,2205,2205,2205,0
20240703,141500,195821585,2205,2205,2205,2205,0
20240703,141400,195821585,2205,2205,2205,2205,0
20240703,141300,195821585,2205,2205,2205,2205,0
20240703,141200,195821585,2205,2205,2205,2205,40
20240703,141100,195733385,2205,2205,2205,2205,43
20240703,141000,195638570,2200,2200,2200,2200,200
20240703,140900,195198570,2200,2200,2200,2200,0
20240703,140800,195198570,2200,2205,2205,2200,390
20240703,140700,194340565,2200,2200,2200,2200,0
20240703,140600,194340565,2200,2200,2200,2200,450
20240703,140500,193350565,2205,2205,2205,2200,262
20240703,140400,192773685,2205,2205,2205,2205,5
20240703,140300,192762660,2210,2210,2210,2210,0
20240703,140200,192762660,2210,2210,2210,2210,0
20240703,140100,192762660,2210,2210,2210,2210,0
20240703,140000,192762660,2210,2210,2210,2210,0
20240703,135900,192762660,2210,2210,2210,2210,0
20240703,135800,192762660,2210,2210,2210,2210,0
20240703,135700,192762660,2210,2210,2210,2210,0
20240703,135600,192762660,2210,2210,2210,2210,1500
20240703,135500,189447660,2205,2205,2205,2205,0
20240703,135400,189447660,2205,2205,2205,2205,0
20240703,135300,189447660,2205,2205,2205,2205,0
20240703,135200,189447660,2205,2205,2205,2205,0
20240703,135100,189447660,2205,2205,2205,2205,0
20240703,135000,189447660,2205,2210,2210,2205,2
20240703,134900,189443245,2200,2200,2200,2200,0
20240703,134800,189443245,2200,2195,2200,2190,2000
20240703,134700,185053000,2200,2200,2200,2200,0
20240703,134600,185053000,2200,2200,2200,2200,0
20240703,134500,185053000,2200,2195,2200,2195,151
20240703,134400,184721550,2195,2195,2195,2195,411
20240703,134300,183819405,2195,2195,2195,2195,0
20240703,134200,183819405,2195,2195,2195,2195,20
20240703,134100,183775505,2195,2195,2195,2195,0
20240703,134000,183775505,2195,2195,2195,2195,0
20240703,133900,183775505,2195,2195,2195,2195,0
20240703,133800,183775505,2195,2195,2195,2195,5
20240703,133700,183764530,2195,2195,2195,2195,0
20240703,133600,183764530,2195,2195,2195,2195,0
20240703,133500,183764530,2195,2195,2195,2195,10
20240703,133400,183742580,2190,2190,2190,2190,0
20240703,133300,183742580,2190,2190,2190,2190,0
20240703,133200,183742580,2190,2190,2190,2190,0
20240703,133100,183742580,2190,2190,2190,2190,0
20240703,133000,183742580,2190,2195,2195,2190,2476
20240703,132900,178320065,2200,2200,2200,2200,0
20240703,132800,178320065,2200,2200,2200,2200,0
20240703,132700,178320065,2200,2200,2200,2200,0
20240703,132600,178320065,2200,2200,2200,2200,0
20240703,132500,178320065,2200,2200,2200,2200,0
20240703,132400,178320065,2200,2200,2200,2200,0
20240703,132300,178320065,2200,2200,2200,2200,0
20240703,132200,178320065,2200,2200,2200,2200,0
20240703,132100,178320065,2200,2190,2200,2190,1666
20240703,132000,174671325,2190,2190,2190,2190,0
20240703,131900,174671325,2190,2190,2190,2190,0
20240703,131800,174671325,2190,2190,2190,2190,11
20240703,131700,174647235,2190,2190,2190,2190,0
20240703,131600,174647235,2190,2190,2190,2190,111
20240703,131500,174404145,2190,2190,2190,2190,0
20240703,131400,174404145,2190,2190,2190,2190,0
20240703,131300,174404145,2190,2190,2190,2190,382
20240703,131200,173567565,2200,2200,2200,2200,0
20240703,131100,173567565,2200,2200,2200,2200,0
20240703,131000,173567565,2200,2200,2200,2200,0
20240703,130900,173567565,2200,2200,2200,2200,1
20240703,130800,173565365,2190,2190,2190,2190,3
20240703,130700,173558795,2200,2200,2200,2200,100
20240703,130600,173338795,2200,2200,2200,2200,1
20240703,130500,173336595,2200,2200,2200,2200,0
20240703,130400,173336595,2200,2200,2200,2200,0
20240703,130300,173336595,2200,2200,2200,2200,0
20240703,130200,173336595,2200,2200,2200,2200,0
20240703,130100,173336595,2200,2200,2200,2200,0
20240703,130000,173336595,2200,2200,2200,2200,0
20240703,125900,173336595,2200,2200,2200,2200,0
20240703,125800,173336595,2200,2200,2200,2200,0
20240703,125700,173336595,2200,2200,2200,2200,0
20240703,125600,173336595,2200,2200,2200,2200,0
20240703,125500,173336595,2200,2200,2200,2200,0
20240703,125400,173336595,2200,2200,2200,2200,0
20240703,125300,173336595,2200,2200,2200,2200,0
20240703,125200,173336595,2200,2200,2200,2200,0
20240703,125100,173336595,2200,2200,2200,2200,1
20240703,125000,173334395,2190,2190,2190,2190,0
20240703,124900,173334395,2190,2195,2195,2190,725
20240703,124800,171746550,2200,2200,2200,2200,1
20240703,124700,171744350,2195,2195,2195,2195,0
20240703,124600,171744350,2195,2195,2195,2195,464
20240703,124500,170725870,2200,2200,2200,2200,5
20240703,124400,170714870,2200,2200,2200,2200,0
20240703,124300,170714870,2200,2200,2200,2200,0
20240703,124200,170714870,2200,2200,2200,2200,0
20240703,124100,170714870,2200,2200,2200,2200,1
20240703,124000,170712670,2195,2200,2200,2190,504
20240703,123900,169607225,2210,2210,2210,2210,1
20240703,123800,169605015,2215,2215,2215,2215,0
20240703,123700,169605015,2215,2215,2215,2215,0
20240703,123600,169605015,2215,2215,2215,2215,0
20240703,123500,169605015,2215,2215,2215,2215,0
20240703,123400,169605015,2215,2215,2215,2215,2
20240703,123300,169600585,2215,2215,2215,2215,0
20240703,123200,169600585,2215,2215,2215,2215,1
20240703,123100,169598370,2205,2210,2210,2205,100
20240703,123000,169377810,2215,2215,2215,2215,0
20240703,122900,169377810,2215,2215,2215,2215,0
20240703,122800,169377810,2215,2215,2215,2215,0
20240703,122700,169377810,2215,2215,2215,2215,0
20240703,122600,169377810,2215,2215,2215,2215,0
20240703,122500,169377810,2215,2215,2215,2215,2
20240703,122400,169373380,2215,2215,2215,2215,8
20240703,122300,169355660,2215,2215,2215,2215,0
20240703,122200,169355660,2215,2210,2215,2210,1183
20240703,122100,166741220,2210,2210,2210,2210,0
20240703,122000,166741220,2210,2210,2210,2210,0
20240703,121900,166741220,2210,2210,2210,2210,0
20240703,121800,166741220,2210,2210,2210,2210,0
20240703,121700,166741220,2210,2210,2210,2210,4
20240703,121600,166732380,2210,2210,2210,2210,0
20240703,121500,166732380,2210,2210,2210,2210,0
20240703,121400,166732380,2210,2210,2210,2210,0
20240703,121300,166732380,2210,2210,2210,2210,0
20240703,121200,166732380,2210,2210,2210,2210,0
20240703,121100,166732380,2210,2210,2210,2210,0
20240703,121000,166732380,2210,2210,2210,2210,0
20240703,120900,166732380,2210,2210,2210,2210,0
20240703,120800,166732380,2210,2210,2210,2210,1
20240703,120700,166730170,2195,2195,2195,2195,56
20240703,120600,166607250,2195,2195,2195,2195,0
20240703,120500,166607250,2195,2195,2195,2195,0
20240703,120400,166607250,2195,2195,2195,2195,0
20240703,120300,166607250,2195,2195,2195,2195,0
20240703,120200,166607250,2195,2185,2195,2185,2545
20240703,120100,161046415,2185,2190,2190,2185,80
20240703,120000,160871610,2185,2195,2195,2185,1001
20240703,115900,158683985,2190,2190,2190,2190,0
20240703,115800,158683985,2190,2195,2195,2190,4803
20240703,115700,148157135,2195,2200,2200,2195,1200
20240703,115600,145519035,2210,2210,2210,2210,0
20240703,115500,145519035,2210,2210,2210,2210,0
20240703,115400,145519035,2210,2210,2210,2210,0
20240703,115300,145519035,2210,2210,2210,2210,1
20240703,115200,145516825,2205,2205,2205,2205,825
20240703,115100,143697700,2210,2210,2210,2210,0
20240703,115000,143697700,2210,2210,2210,2210,0
20240703,114900,143697700,2210,2210,2210,2210,5
20240703,114800,143686650,2215,2215,2215,2215,0
20240703,114700,143686650,2215,2215,2215,2215,0
20240703,114600,143686650,2215,2215,2215,2215,0
20240703,114500,143686650,2215,2215,2215,2215,0
20240703,114400,143686650,2215,2215,2215,2215,0
20240703,114300,143686650,2215,2215,2215,2215,1
20240703,114200,143684435,2210,2210,2210,2210,501
20240703,114100,142577225,2215,2215,2215,2215,0
20240703,114000,142577225,2215,2215,2215,2215,0
20240703,113900,142577225,2215,2215,2215,2215,0
20240703,113800,142577225,2215,2215,2215,2215,0
20240703,113700,142577225,2215,2215,2215,2215,0
20240703,113600,142577225,2215,2215,2215,2215,0
20240703,113500,142577225,2215,2215,2215,2215,0
20240703,113400,142577225,2215,2215,2215,2215,3
20240703,113300,142570580,2215,2215,2215,2215,0
20240703,113200,142570580,2215,2215,2215,2215,0
20240703,113100,142570580,2215,2215,2215,2215,0
20240703,113000,142570580,2215,2215,2215,2215,0
20240703,112900,142570580,2215,2205,2215,2205,101
20240703,112800,142347865,2210,2210,2210,2210,1
20240703,112700,142345655,2230,2215,2230,2210,564
20240703,112600,141096695,2215,2215,2215,2215,0
20240703,112500,141096695,2215,2215,2215,2215,1002
20240703,112400,138877265,2230,2230,2230,2230,0
20240703,112300,138877265,2230,2230,2230,2230,0
20240703,112200,138877265,2230,2230,2230,2230,534
20240703,112100,137686445,2220,2215,2220,2215,1033
20240703,112000,135393225,2215,2215,2215,2215,0
20240703,111900,135393225,2215,2215,2215,2215,169
20240703,111800,135018890,2215,2215,2215,2215,230
20240703,111700,134509440,2215,2215,2215,2215,1
20240703,111600,134507225,2205,2205,2205,2205,0
20240703,111500,134507225,2205,2205,2205,2205,0
20240703,111400,134507225,2205,2205,2205,2205,271
20240703,111300,133909670,2205,2205,2205,2205,0
20240703,111200,133909670,2205,2205,2205,2205,0
20240703,111100,133909670,2205,2205,2205,2205,0
20240703,111000,133909670,2205,2205,2205,2205,0
20240703,110900,133909670,2205,2205,2205,2205,0
20240703,110800,133909670,2205,2205,2205,2205,17
20240703,110700,133872185,2205,2205,2205,2205,0
20240703,110600,133872185,2205,2205,2205,2205,0
20240703,110500,133872185,2205,2205,2205,2205,0
20240703,110400,133872185,2205,2205,2205,2205,5
20240703,110300,133861160,2205,2205,2205,2205,1
20240703,110200,133858955,2205,2205,2205,2205,0
20240703,110100,133858955,2205,2205,2205,2205,0
20240703,110000,133858955,2205,2205,2205,2205,50
20240703,105900,133748705,2205,2205,2205,2205,0
20240703,105800,133748705,2205,2205,2205,2205,0
20240703,105700,133748705,2205,2205,2205,2205,0
20240703,105600,133748705,2205,2205,2205,2205,36
20240703,105500,133669325,2205,2205,2205,2205,0
20240703,105400,133669325,2205,2205,2205,2205,0
20240703,105300,133669325,2205,2205,2205,2205,0
20240703,105200,133669325,2205,2205,2205,2205,0
20240703,105100,133669325,2205,2205,2205,2205,0
20240703,105000,133669325,2205,2205,2205,2205,0
20240703,104900,133669325,2205,2205,2205,2205,0
20240703,104800,133669325,2205,2205,2205,2205,0
20240703,104700,133669325,2205,2205,2205,2205,324
20240703,104600,132954905,2200,2200,2200,2200,0
20240703,104500,132954905,2200,2200,2200,2200,0
20240703,104400,132954905,2200,2200,2200,2200,0
20240703,104300,132954905,2200,2200,2200,2200,0
20240703,104200,132954905,2200,2200,2200,2200,0
20240703,104100,132954905,2200,2200,2200,2200,0
20240703,104000,132954905,2200,2200,2200,2200,0
20240703,103900,132954905,2200,2200,2200,2200,3237
20240703,103800,125833505,2190,2195,2195,2190,959
20240703,103700,123728505,2200,2200,2200,2200,0
20240703,103600,123728505,2200,2200,2200,2200,336
20240703,103500,122989305,2190,2190,2190,2190,249
20240703,103400,122443995,2185,2185,2185,2185,0
20240703,103300,122443995,2185,2185,2185,2185,0
20240703,103200,122443995,2185,2185,2185,2185,0
20240703,103100,122443995,2185,2190,2190,2185,6294
20240703,103000,108666520,2195,2195,2195,2195,359
20240703,102900,107878515,2195,2195,2195,2195,45
20240703,102800,107779740,2200,2200,2200,2200,0
20240703,102700,107779740,2200,2200,2200,2200,0
20240703,102600,107779740,2200,2200,2200,2200,0
20240703,102500,107779740,2200,2200,2200,2200,0
20240703,102400,107779740,2200,2200,2200,2200,6
20240703,102300,107766540,2200,2195,2200,2195,5729
20240703,102200,95189385,2200,2205,2205,2200,5260
20240703,102100,83616900,2205,2205,2205,2205,8
20240703,102000,83599260,2205,2205,2205,2205,1
20240703,101900,83597055,2210,2210,2210,2210,1249
20240703,101800,80836765,2210,2210,2210,2210,0
20240703,101700,80836765,2210,2210,2210,2210,0
20240703,101600,80836765,2210,2210,2210,2210,0
20240703,101500,80836765,2210,2210,2210,2210,1
20240703,101400,80834555,2210,2210,2210,2210,2
20240703,101300,80830135,2200,2215,2215,2200,6989
20240703,101200,65395760,2215,2215,2215,2215,507
20240703,101100,64272755,2220,2220,2220,2220,0
20240703,101000,64272755,2220,2220,2220,2220,0
20240703,100900,64272755,2220,2220,2220,2220,496
20240703,100800,63171635,2220,2220,2220,2220,2
20240703,100700,63167195,2240,2240,2240,2240,0
20240703,100600,63167195,2240,2240,2240,2240,0
20240703,100500,63167195,2240,2240,2240,2240,0
20240703,100400,63167195,2240,2240,2240,2240,5
20240703,100300,63155995,2240,2240,2240,2240,1
20240703,100200,63153755,2240,2240,2240,2240,0
20240703,100100,63153755,2240,2240,2240,2240,0
20240703,100000,63153755,2240,2240,2240,2240,0
20240703,095900,63153755,2240,2240,2240,2240,4
20240703,095800,63144795,2220,2220,2220,2220,3
20240703,095700,63138135,2220,2230,2245,2220,32
20240703,095600,63066620,2240,2240,2240,2240,0
20240703,095500,63066620,2240,2240,2240,2240,0
20240703,095400,63066620,2240,2240,2240,2240,0
20240703,095300,63066620,2240,2235,2240,2235,1829
20240703,095200,58972255,2235,2215,2235,2215,1350
20240703,095100,55965030,2210,2210,2210,2210,0
20240703,095000,55965030,2210,2210,2210,2210,50
20240703,094900,55854530,2210,2210,2210,2210,0
20240703,094800,55854530,2210,2210,2210,2210,65
20240703,094700,55710880,2210,2215,2215,2210,81
20240703,094600,55531815,2215,2215,2215,2215,300
20240703,094500,54867315,2210,2210,2210,2210,900
20240703,094400,52878315,2215,2220,2220,2215,112
20240703,094300,52630175,2220,2220,2220,2220,0
20240703,094200,52630175,2220,2220,2220,2220,0
20240703,094100,52630175,2220,2215,2220,2215,3768
20240703,094000,44284005,2215,2215,2215,2215,325
20240703,093900,43564130,2215,2215,2215,2215,613
20240703,093800,42206335,2235,2235,2235,2235,0
20240703,093700,42206335,2235,2235,2235,2235,0
20240703,093600,42206335,2235,2215,2235,2215,220
20240703,093500,41719015,2235,2235,2235,2235,0
20240703,093400,41719015,2235,2235,2235,2235,1
20240703,093300,41716780,2225,2225,2225,2225,500
20240703,093200,40604280,2240,2240,2240,2240,0
20240703,093100,40604280,2240,2240,2240,2240,0
20240703,093000,40604280,2240,2240,2240,2240,0
20240703,092900,40604280,2240,2240,2240,2240,0
20240703,092800,40604280,2240,2240,2240,2240,0
20240703,092700,40604280,2240,2235,2240,2235,1000
20240703,092600,38366580,2235,2225,2235,2225,223
20240703,092500,37869705,2225,2220,2225,2220,11
20240703,092400,37845235,2225,2230,2230,2225,357
20240703,092300,37049135,2240,2230,2240,2230,191
20240703,092200,36623105,2230,2230,2230,2230,2
20240703,092100,36618645,2230,2220,2230,2220,2626
20240703,092000,30778210,2225,2225,2225,2220,544
20240703,091900,29570430,2220,2225,2225,2215,3179
20240703,091800,22515645,2225,2225,2225,2215,440
20240703,091700,21540425,2225,2225,2225,2225,0
20240703,091600,21540425,2225,2225,2225,2225,1
20240703,091500,21538200,2215,2225,2225,2215,11
20240703,091400,21513795,2225,2210,2225,2210,12
20240703,091300,21487125,2225,2225,2225,2225,0
20240703,091200,21487125,2225,2225,2225,2225,0
20240703,091100,21487125,2225,2210,2225,2210,34
20240703,091000,21411955,2210,2210,2210,2210,1000
20240703,090900,19201955,2225,2225,2225,2225,0
20240703,090800,19201955,2225,2225,2225,2225,0
20240703,090700,19201955,2225,2225,2225,2225,0
20240703,090600,19201955,2225,2215,2230,2215,1010
20240703,090500,16954670,2215,2240,2240,2210,4749
20240703,090400,6454525,2240,2240,2240,2240,0
20240703,090300,6454525,2240,2240,2240,2240,0
20240703,090200,6454525,2240,2240,2240,2240,1024
20240703,090100,4160765,2245,2240,2245,2210,768
20240703,090000,2455685,2250,2210,2270,2210,1089