stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,213400,161895960,2250,2250,2250,2250,754
20240705,213300,161895960,2250,2250,2250,2250,0
20240705,213200,161895960,2250,2250,2250,2250,0
20240705,213100,161895960,2250,2250,2250,2250,0
20240705,213000,161895960,2250,2250,2250,2250,0
20240705,212900,161895960,2250,2250,2250,2250,0
20240705,212800,161895960,2250,2250,2250,2250,0
20240705,212700,161895960,2250,2250,2250,2250,0
20240705,212600,161895960,2250,2250,2250,2250,0
20240705,212500,161895960,2250,2250,2250,2250,0
20240705,212400,161895960,2250,2250,2250,2250,0
20240705,212300,161895960,2250,2250,2250,2250,0
20240705,212200,161895960,2250,2250,2250,2250,0
20240705,212100,161895960,2250,2250,2250,2250,0
20240705,212000,161895960,2250,2250,2250,2250,0
20240705,211900,161895960,2250,2250,2250,2250,0
20240705,211800,161895960,2250,2250,2250,2250,0
20240705,211700,161895960,2250,2250,2250,2250,0
20240705,211600,161895960,2250,2250,2250,2250,0
20240705,211500,161895960,2250,2250,2250,2250,0
20240705,211400,161895960,2250,2250,2250,2250,0
20240705,211300,161895960,2250,2250,2250,2250,0
20240705,211200,161895960,2250,2250,2250,2250,0
20240705,211100,161895960,2250,2250,2250,2250,0
20240705,211000,161895960,2250,2250,2250,2250,0
20240705,210900,161895960,2250,2250,2250,2250,0
20240705,210800,161895960,2250,2250,2250,2250,0
20240705,210700,161895960,2250,2250,2250,2250,0
20240705,210600,161895960,2250,2250,2250,2250,0
20240705,210500,161895960,2250,2250,2250,2250,0
20240705,210400,161895960,2250,2250,2250,2250,754
20240705,210300,161895960,2250,2250,2250,2250,0
20240705,210200,161895960,2250,2250,2250,2250,0
20240705,210100,161895960,2250,2250,2250,2250,0
20240705,210000,161895960,2250,2250,2250,2250,0
20240705,205900,161895960,2250,2250,2250,2250,0
20240705,205800,161895960,2250,2250,2250,2250,0
20240705,205700,161895960,2250,2250,2250,2250,0
20240705,205600,161895960,2250,2250,2250,2250,0
20240705,205500,161895960,2250,2250,2250,2250,0
20240705,205400,161895960,2250,2250,2250,2250,0
20240705,205300,161895960,2250,2250,2250,2250,0
20240705,205200,161895960,2250,2250,2250,2250,0
20240705,205100,161895960,2250,2250,2250,2250,0
20240705,205000,161895960,2250,2250,2250,2250,0
20240705,204900,161895960,2250,2250,2250,2250,0
20240705,204800,161895960,2250,2250,2250,2250,0
20240705,204700,161895960,2250,2250,2250,2250,0
20240705,204600,161895960,2250,2250,2250,2250,0
20240705,204500,161895960,2250,2250,2250,2250,0
20240705,204400,161895960,2250,2250,2250,2250,0
20240705,204300,161895960,2250,2250,2250,2250,0
20240705,204200,161895960,2250,2250,2250,2250,0
20240705,204100,161895960,2250,2250,2250,2250,0
20240705,204000,161895960,2250,2250,2250,2250,0
20240705,203900,161895960,2250,2250,2250,2250,0
20240705,203800,161895960,2250,2250,2250,2250,0
20240705,203700,161895960,2250,2250,2250,2250,0
20240705,203600,161895960,2250,2250,2250,2250,0
20240705,203500,161895960,2250,2250,2250,2250,0
20240705,203400,161895960,2250,2250,2250,2250,754
20240705,203300,161895960,2250,2250,2250,2250,0
20240705,203200,161895960,2250,2250,2250,2250,0
20240705,203100,161895960,2250,2250,2250,2250,0
20240705,203000,161895960,2250,2250,2250,2250,0
20240705,202900,161895960,2250,2250,2250,2250,0
20240705,202800,161895960,2250,2250,2250,2250,0
20240705,202700,161895960,2250,2250,2250,2250,0
20240705,202600,161895960,2250,2250,2250,2250,0
20240705,202500,161895960,2250,2250,2250,2250,0
20240705,202400,161895960,2250,2250,2250,2250,0
20240705,202300,161895960,2250,2250,2250,2250,0
20240705,202200,161895960,2250,2250,2250,2250,0
20240705,202100,161895960,2250,2250,2250,2250,0
20240705,202000,161895960,2250,2250,2250,2250,0
20240705,201900,161895960,2250,2250,2250,2250,0
20240705,201800,161895960,2250,2250,2250,2250,0
20240705,201700,161895960,2250,2250,2250,2250,0
20240705,201600,161895960,2250,2250,2250,2250,0
20240705,201500,161895960,2250,2250,2250,2250,0
20240705,201400,161895960,2250,2250,2250,2250,0
20240705,201300,161895960,2250,2250,2250,2250,0
20240705,201200,161895960,2250,2250,2250,2250,0
20240705,201100,161895960,2250,2250,2250,2250,0
20240705,201000,161895960,2250,2250,2250,2250,0
20240705,200900,161895960,2250,2250,2250,2250,0
20240705,200800,161895960,2250,2250,2250,2250,0
20240705,200700,161895960,2250,2250,2250,2250,0
20240705,200600,161895960,2250,2250,2250,2250,0
20240705,200500,161895960,2250,2250,2250,2250,0
20240705,200400,161895960,2250,2250,2250,2250,754
20240705,200300,161895960,2250,2250,2250,2250,0
20240705,200200,161895960,2250,2250,2250,2250,0
20240705,200100,161895960,2250,2250,2250,2250,0
20240705,200000,161895960,2250,2250,2250,2250,0
20240705,195900,161895960,2250,2250,2250,2250,0
20240705,195800,161895960,2250,2250,2250,2250,0
20240705,195700,161895960,2250,2250,2250,2250,0
20240705,195600,161895960,2250,2250,2250,2250,0
20240705,195500,161895960,2250,2250,2250,2250,0
20240705,195400,161895960,2250,2250,2250,2250,0
20240705,195300,161895960,2250,2250,2250,2250,0
20240705,195200,161895960,2250,2250,2250,2250,0
20240705,195100,161895960,2250,2250,2250,2250,0
20240705,195000,161895960,2250,2250,2250,2250,0
20240705,194900,161895960,2250,2250,2250,2250,0
20240705,194800,161895960,2250,2250,2250,2250,0
20240705,194700,161895960,2250,2250,2250,2250,0
20240705,194600,161895960,2250,2250,2250,2250,0
20240705,194500,161895960,2250,2250,2250,2250,0
20240705,194400,161895960,2250,2250,2250,2250,0
20240705,194300,161895960,2250,2250,2250,2250,0
20240705,194200,161895960,2250,2250,2250,2250,0
20240705,194100,161895960,2250,2250,2250,2250,0
20240705,194000,161895960,2250,2250,2250,2250,0
20240705,193900,161895960,2250,2250,2250,2250,0
20240705,193800,161895960,2250,2250,2250,2250,0
20240705,193700,161895960,2250,2250,2250,2250,0
20240705,193600,161895960,2250,2250,2250,2250,0
20240705,193500,161895960,2250,2250,2250,2250,0
20240705,193400,161895960,2250,2250,2250,2250,754
20240705,193300,161895960,2250,2250,2250,2250,0
20240705,193200,161895960,2250,2250,2250,2250,0
20240705,193100,161895960,2250,2250,2250,2250,0
20240705,193000,161895960,2250,2250,2250,2250,0
20240705,192900,161895960,2250,2250,2250,2250,0
20240705,192800,161895960,2250,2250,2250,2250,0
20240705,192700,161895960,2250,2250,2250,2250,0
20240705,192600,161895960,2250,2250,2250,2250,0
20240705,192500,161895960,2250,2250,2250,2250,0
20240705,192400,161895960,2250,2250,2250,2250,0
20240705,192300,161895960,2250,2250,2250,2250,0
20240705,192200,161895960,2250,2250,2250,2250,0
20240705,192100,161895960,2250,2250,2250,2250,0
20240705,192000,161895960,2250,2250,2250,2250,0
20240705,191900,161895960,2250,2250,2250,2250,0
20240705,191800,161895960,2250,2250,2250,2250,0
20240705,191700,161895960,2250,2250,2250,2250,0
20240705,191600,161895960,2250,2250,2250,2250,0
20240705,191500,161895960,2250,2250,2250,2250,0
20240705,191400,161895960,2250,2250,2250,2250,0
20240705,191300,161895960,2250,2250,2250,2250,0
20240705,191200,161895960,2250,2250,2250,2250,0
20240705,191100,161895960,2250,2250,2250,2250,0
20240705,191000,161895960,2250,2250,2250,2250,0
20240705,190900,161895960,2250,2250,2250,2250,0
20240705,190800,161895960,2250,2250,2250,2250,0
20240705,190700,161895960,2250,2250,2250,2250,0
20240705,190600,161895960,2250,2250,2250,2250,0
20240705,190500,161895960,2250,2250,2250,2250,0
20240705,190400,161895960,2250,2250,2250,2250,754
20240705,190300,161895960,2250,2250,2250,2250,0
20240705,190200,161895960,2250,2250,2250,2250,0
20240705,190100,161895960,2250,2250,2250,2250,0
20240705,190000,161895960,2250,2250,2250,2250,0
20240705,185900,161895960,2250,2250,2250,2250,0
20240705,185800,161895960,2250,2250,2250,2250,0
20240705,185700,161895960,2250,2250,2250,2250,0
20240705,185600,161895960,2250,2250,2250,2250,0
20240705,185500,161895960,2250,2250,2250,2250,0
20240705,185400,161895960,2250,2250,2250,2250,0
20240705,185300,161895960,2250,2250,2250,2250,0
20240705,185200,161895960,2250,2250,2250,2250,0
20240705,185100,161895960,2250,2250,2250,2250,0
20240705,185000,161895960,2250,2250,2250,2250,0
20240705,184900,161895960,2250,2250,2250,2250,0
20240705,184800,161895960,2250,2250,2250,2250,0
20240705,184700,161895960,2250,2250,2250,2250,0
20240705,184600,161895960,2250,2250,2250,2250,0
20240705,184500,161895960,2250,2250,2250,2250,0
20240705,184400,161895960,2250,2250,2250,2250,0
20240705,184300,161895960,2250,2250,2250,2250,0
20240705,184200,161895960,2250,2250,2250,2250,0
20240705,184100,161895960,2250,2250,2250,2250,0
20240705,184000,161895960,2250,2250,2250,2250,0
20240705,183900,161895960,2250,2250,2250,2250,0
20240705,183800,161895960,2250,2250,2250,2250,0
20240705,183700,161895960,2250,2250,2250,2250,0
20240705,183600,161895960,2250,2250,2250,2250,0
20240705,183500,161895960,2250,2250,2250,2250,0
20240705,183400,161895960,2250,2250,2250,2250,754
20240705,183300,161895960,2250,2250,2250,2250,0
20240705,183200,161895960,2250,2250,2250,2250,0
20240705,183100,161895960,2250,2250,2250,2250,0
20240705,183000,161895960,2250,2250,2250,2250,0
20240705,182900,161895960,2250,2250,2250,2250,0
20240705,182800,161895960,2250,2250,2250,2250,0
20240705,182700,161895960,2250,2250,2250,2250,0
20240705,182600,161895960,2250,2250,2250,2250,0
20240705,182500,161895960,2250,2250,2250,2250,0
20240705,182400,161895960,2250,2250,2250,2250,0
20240705,182300,161895960,2250,2250,2250,2250,0
20240705,182200,161895960,2250,2250,2250,2250,0
20240705,182100,161895960,2250,2250,2250,2250,0
20240705,182000,161895960,2250,2250,2250,2250,0
20240705,181900,161895960,2250,2250,2250,2250,0
20240705,181800,161895960,2250,2250,2250,2250,0
20240705,181700,161895960,2250,2250,2250,2250,0
20240705,181600,161895960,2250,2250,2250,2250,0
20240705,181500,161895960,2250,2250,2250,2250,0
20240705,181400,161895960,2250,2250,2250,2250,0
20240705,181300,161895960,2250,2250,2250,2250,0
20240705,181200,161895960,2250,2250,2250,2250,0
20240705,181100,161895960,2250,2250,2250,2250,0
20240705,181000,161895960,2250,2250,2250,2250,0
20240705,180900,161895960,2250,2250,2250,2250,0
20240705,180800,161895960,2250,2250,2250,2250,0
20240705,180700,161895960,2250,2250,2250,2250,0
20240705,180600,161895960,2250,2250,2250,2250,0
20240705,180500,161895960,2250,2250,2250,2250,0
20240705,180400,161895960,2250,2250,2250,2250,754
20240705,180300,161895960,2250,2250,2250,2250,0
20240705,180200,161895960,2250,2250,2250,2250,0
20240705,180100,161895960,2250,2250,2250,2250,0
20240705,180000,161895960,2250,2250,2250,2250,0
20240705,175900,161895960,2250,2250,2250,2250,0
20240705,175800,161895960,2250,2250,2250,2250,0
20240705,175700,161895960,2250,2250,2250,2250,0
20240705,175600,161895960,2250,2250,2250,2250,0
20240705,175500,161895960,2250,2250,2250,2250,0
20240705,175400,161895960,2250,2250,2250,2250,0
20240705,175300,161895960,2250,2250,2250,2250,0
20240705,175200,161895960,2250,2250,2250,2250,0
20240705,175100,161895960,2250,2250,2250,2250,0
20240705,175000,161895960,2250,2250,2250,2250,0
20240705,174900,161895960,2250,2250,2250,2250,0
20240705,174800,161895960,2250,2250,2250,2250,0
20240705,174700,161895960,2250,2250,2250,2250,0
20240705,174600,161895960,2250,2250,2250,2250,0
20240705,174500,161895960,2250,2250,2250,2250,0
20240705,174400,161895960,2250,2250,2250,2250,0
20240705,174300,161895960,2250,2250,2250,2250,0
20240705,174200,161895960,2250,2250,2250,2250,0
20240705,174100,161895960,2250,2250,2250,2250,0
20240705,174000,161895960,2250,2250,2250,2250,0
20240705,173900,161895960,2250,2250,2250,2250,0
20240705,173800,161895960,2250,2250,2250,2250,0
20240705,173700,161895960,2250,2250,2250,2250,0
20240705,173600,161895960,2250,2250,2250,2250,0
20240705,173500,161895960,2250,2250,2250,2250,0
20240705,173400,161895960,2250,2250,2250,2250,754
20240705,173300,161895960,2250,2250,2250,2250,0
20240705,173200,161895960,2250,2250,2250,2250,0
20240705,173100,161895960,2250,2250,2250,2250,0
20240705,173000,161895960,2250,2250,2250,2250,0
20240705,172900,161895960,2250,2250,2250,2250,0
20240705,172800,161895960,2250,2250,2250,2250,0
20240705,172700,161895960,2250,2250,2250,2250,0
20240705,172600,161895960,2250,2250,2250,2250,0
20240705,172500,161895960,2250,2250,2250,2250,0
20240705,172400,161895960,2250,2250,2250,2250,0
20240705,172300,161895960,2250,2250,2250,2250,0
20240705,172200,161895960,2250,2250,2250,2250,0
20240705,172100,161895960,2250,2250,2250,2250,0
20240705,172000,161895960,2250,2250,2250,2250,0
20240705,171900,161895960,2250,2250,2250,2250,0
20240705,171800,161895960,2250,2250,2250,2250,0
20240705,171700,161895960,2250,2250,2250,2250,0
20240705,171600,161895960,2250,2250,2250,2250,0
20240705,171500,161895960,2250,2250,2250,2250,0
20240705,171400,161895960,2250,2250,2250,2250,0
20240705,171300,161895960,2250,2250,2250,2250,0
20240705,171200,161895960,2250,2250,2250,2250,0
20240705,171100,161895960,2250,2250,2250,2250,0
20240705,171000,161895960,2250,2250,2250,2250,0
20240705,170900,161895960,2250,2250,2250,2250,0
20240705,170800,161895960,2250,2250,2250,2250,0
20240705,170700,161895960,2250,2250,2250,2250,0
20240705,170600,161895960,2250,2250,2250,2250,0
20240705,170500,161895960,2250,2250,2250,2250,0
20240705,170400,161895960,2250,2250,2250,2250,754
20240705,170300,161895960,2250,2250,2250,2250,0
20240705,170200,161895960,2250,2250,2250,2250,0
20240705,170100,161895960,2250,2250,2250,2250,0
20240705,170000,161895960,2250,2250,2250,2250,0
20240705,165900,161895960,2250,2250,2250,2250,0
20240705,165800,161895960,2250,2250,2250,2250,0
20240705,165700,161895960,2250,2250,2250,2250,0
20240705,165600,161895960,2250,2250,2250,2250,0
20240705,165500,161895960,2250,2250,2250,2250,0
20240705,165400,161895960,2250,2250,2250,2250,0
20240705,165300,161895960,2250,2250,2250,2250,0
20240705,165200,161895960,2250,2250,2250,2250,0
20240705,165100,161895960,2250,2250,2250,2250,0
20240705,165000,161895960,2250,2250,2250,2250,0
20240705,164900,161895960,2250,2250,2250,2250,0
20240705,164800,161895960,2250,2250,2250,2250,0
20240705,164700,161895960,2250,2250,2250,2250,0
20240705,164600,161895960,2250,2250,2250,2250,0
20240705,164500,161895960,2250,2250,2250,2250,0
20240705,164400,161895960,2250,2250,2250,2250,0
20240705,164300,161895960,2250,2250,2250,2250,0
20240705,164200,161895960,2250,2250,2250,2250,0
20240705,164100,161895960,2250,2250,2250,2250,0
20240705,164000,161895960,2250,2250,2250,2250,0
20240705,163900,161895960,2250,2250,2250,2250,0
20240705,163800,161895960,2250,2250,2250,2250,0
20240705,163700,161895960,2250,2250,2250,2250,0
20240705,163600,161895960,2250,2250,2250,2250,0
20240705,163500,161895960,2250,2250,2250,2250,0
20240705,163400,161895960,2250,2250,2250,2250,754
20240705,163300,161895960,2250,2250,2250,2250,0
20240705,163200,161895960,2250,2250,2250,2250,0
20240705,163100,161895960,2250,2250,2250,2250,0
20240705,163000,161895960,2250,2250,2250,2250,0
20240705,162900,161895960,2250,2250,2250,2250,0
20240705,162800,161895960,2250,2250,2250,2250,0
20240705,162700,161895960,2250,2250,2250,2250,0
20240705,162600,161895960,2250,2250,2250,2250,0
20240705,162500,161895960,2250,2250,2250,2250,0
20240705,162400,161895960,2250,2250,2250,2250,0
20240705,162300,161895960,2250,2250,2250,2250,0
20240705,162200,161895960,2250,2250,2250,2250,0
20240705,162100,161895960,2250,2250,2250,2250,0
20240705,162000,161895960,2250,2250,2250,2250,0
20240705,161900,161895960,2250,2250,2250,2250,0
20240705,161800,161895960,2250,2250,2250,2250,0
20240705,161700,161895960,2250,2250,2250,2250,0
20240705,161600,161895960,2250,2250,2250,2250,0
20240705,161500,161895960,2250,2250,2250,2250,0
20240705,161400,161895960,2250,2250,2250,2250,0
20240705,161300,161895960,2250,2250,2250,2250,0
20240705,161200,161895960,2250,2250,2250,2250,0
20240705,161100,161895960,2250,2250,2250,2250,0
20240705,161000,161895960,2250,2250,2250,2250,0
20240705,160900,161895960,2250,2250,2250,2250,0
20240705,160800,161895960,2250,2250,2250,2250,0
20240705,160700,161895960,2250,2250,2250,2250,0
20240705,160600,161895960,2250,2250,2250,2250,0
20240705,160500,161895960,2250,2250,2250,2250,0
20240705,160400,161895960,2250,2250,2250,2250,754
20240705,160300,161895960,2250,2250,2250,2250,0
20240705,160200,161895960,2250,2250,2250,2250,0
20240705,160100,161895960,2250,2250,2250,2250,0
20240705,160000,161895960,2250,2250,2250,2250,0
20240705,155900,161895960,2250,2250,2250,2250,0
20240705,155800,161895960,2250,2250,2250,2250,0
20240705,155700,161895960,2250,2250,2250,2250,0
20240705,155600,161895960,2250,2250,2250,2250,0
20240705,155500,161895960,2250,2250,2250,2250,0
20240705,155400,161895960,2250,2250,2250,2250,0
20240705,155300,161895960,2250,2250,2250,2250,0
20240705,155200,161895960,2250,2250,2250,2250,0
20240705,155100,161895960,2250,2250,2250,2250,0
20240705,155000,161895960,2250,2250,2250,2250,0
20240705,154900,161895960,2250,2250,2250,2250,0
20240705,154800,161895960,2250,2250,2250,2250,0
20240705,154700,161895960,2250,2250,2250,2250,0
20240705,154600,161895960,2250,2250,2250,2250,0
20240705,154500,161895960,2250,2250,2250,2250,0
20240705,154400,161895960,2250,2250,2250,2250,0
20240705,154300,161895960,2250,2250,2250,2250,0
20240705,154200,161895960,2250,2250,2250,2250,0
20240705,154100,161895960,2250,2250,2250,2250,0
20240705,154000,161895960,2250,2250,2250,2250,0
20240705,153900,161895960,2250,2250,2250,2250,0
20240705,153800,161895960,2250,2250,2250,2250,0
20240705,153700,161895960,2250,2250,2250,2250,0
20240705,153600,161895960,2250,2250,2250,2250,0
20240705,153500,161895960,2250,2250,2250,2250,0
20240705,153400,161895960,2250,2250,2250,2250,754
20240705,153300,161895960,2250,2250,2250,2250,0
20240705,153200,161895960,2250,2250,2250,2250,0
20240705,153100,161895960,2250,2250,2250,2250,0
20240705,153000,161895960,2250,2250,2250,2250,754
20240705,152900,160199460,2250,2250,2250,2250,0
20240705,152800,160199460,2250,2250,2250,2250,0
20240705,152700,160199460,2250,2250,2250,2250,0
20240705,152600,160199460,2250,2250,2250,2250,0
20240705,152500,160199460,2250,2250,2250,2250,0
20240705,152400,160199460,2250,2250,2250,2250,0
20240705,152300,160199460,2250,2250,2250,2250,0
20240705,152200,160199460,2250,2250,2250,2250,0
20240705,152100,160199460,2250,2250,2250,2250,0
20240705,152000,160199460,2250,2250,2250,2250,0
20240705,151900,160199460,2250,2250,2250,2245,454
20240705,151800,159177965,2240,2235,2240,2235,6592
20240705,151700,144411995,2235,2235,2235,2235,521
20240705,151600,143247560,2235,2220,2235,2220,510
20240705,151500,142115110,2230,2230,2230,2230,9
20240705,151400,142095040,2235,2235,2235,2235,10
20240705,151300,142072690,2235,2220,2235,2220,2254
20240705,151200,137062400,2220,2220,2220,2220,0
20240705,151100,137062400,2220,2220,2220,2220,0
20240705,151000,137062400,2220,2220,2220,2220,161
20240705,150900,136704980,2220,2220,2220,2220,10
20240705,150800,136682780,2215,2215,2215,2215,1664
20240705,150700,132997020,2215,2205,2215,2205,505
20240705,150600,131883320,2205,2205,2205,2205,0
20240705,150500,131883320,2205,2205,2205,2205,1025
20240705,150400,129623195,2205,2205,2205,2205,0
20240705,150300,129623195,2205,2205,2205,2205,0
20240705,150200,129623195,2205,2205,2205,2205,0
20240705,150100,129623195,2205,2205,2205,2205,0
20240705,150000,129623195,2205,2210,2210,2205,76
20240705,145900,129455240,2210,2210,2210,2210,187
20240705,145800,129041970,2210,2210,2210,2210,46
20240705,145700,128940310,2210,2215,2215,2210,11
20240705,145600,128915950,2215,2215,2215,2215,2
20240705,145500,128911520,2210,2210,2210,2210,0
20240705,145400,128911520,2210,2210,2210,2210,0
20240705,145300,128911520,2210,2210,2210,2210,30
20240705,145200,128845220,2210,2210,2210,2210,20
20240705,145100,128801020,2215,2215,2215,2215,0
20240705,145000,128801020,2215,2215,2215,2215,0
20240705,144900,128801020,2215,2215,2215,2215,0
20240705,144800,128801020,2215,2215,2215,2215,0
20240705,144700,128801020,2215,2215,2215,2215,0
20240705,144600,128801020,2215,2215,2215,2215,0
20240705,144500,128801020,2215,2215,2215,2215,0
20240705,144400,128801020,2215,2215,2215,2215,0
20240705,144300,128801020,2215,2215,2215,2215,0
20240705,144200,128801020,2215,2215,2215,2215,44
20240705,144100,128703560,2215,2215,2215,2215,0
20240705,144000,128703560,2215,2215,2215,2215,35
20240705,143900,128626035,2215,2215,2215,2215,1
20240705,143800,128623820,2215,2215,2215,2215,0
20240705,143700,128623820,2215,2210,2215,2210,410
20240705,143600,127717670,2210,2210,2210,2210,0
20240705,143500,127717670,2210,2210,2210,2210,0
20240705,143400,127717670,2210,2210,2210,2210,0
20240705,143300,127717670,2210,2210,2210,2210,0
20240705,143200,127717670,2210,2210,2210,2210,224
20240705,143100,127222630,2210,2210,2210,2210,325
20240705,143000,126504380,2210,2215,2215,2210,20
20240705,142900,126460130,2220,2220,2220,2220,0
20240705,142800,126460130,2220,2220,2220,2220,0
20240705,142700,126460130,2220,2220,2220,2220,0
20240705,142600,126460130,2220,2220,2220,2220,0
20240705,142500,126460130,2220,2220,2220,2220,0
20240705,142400,126460130,2220,2220,2220,2220,0
20240705,142300,126460130,2220,2220,2220,2220,0
20240705,142200,126460130,2220,2220,2220,2220,0
20240705,142100,126460130,2220,2220,2220,2220,2
20240705,142000,126455690,2210,2210,2210,2210,0
20240705,141900,126455690,2210,2210,2210,2210,0
20240705,141800,126455690,2210,2215,2220,2210,430
20240705,141700,125504670,2210,2210,2210,2210,670
20240705,141600,124023970,2210,2210,2210,2210,0
20240705,141500,124023970,2210,2210,2210,2210,0
20240705,141400,124023970,2210,2210,2210,2210,0
20240705,141300,124023970,2210,2210,2210,2210,0
20240705,141200,124023970,2210,2210,2210,2210,0
20240705,141100,124023970,2210,2210,2210,2210,0
20240705,141000,124023970,2210,2210,2210,2205,26
20240705,140900,123966560,2210,2205,2210,2205,61
20240705,140800,123831950,2210,2210,2210,2210,0
20240705,140700,123831950,2210,2210,2210,2210,0
20240705,140600,123831950,2210,2210,2210,2210,0
20240705,140500,123831950,2210,2210,2210,2210,0
20240705,140400,123831950,2210,2210,2210,2210,0
20240705,140300,123831950,2210,2210,2210,2210,0
20240705,140200,123831950,2210,2205,2210,2205,1302
20240705,140100,120960990,2205,2205,2205,2205,0
20240705,140000,120960990,2205,2205,2205,2205,0
20240705,135900,120960990,2205,2205,2205,2205,0
20240705,135800,120960990,2205,2205,2205,2205,0
20240705,135700,120960990,2205,2205,2205,2205,0
20240705,135600,120960990,2205,2205,2205,2205,0
20240705,135500,120960990,2205,2200,2205,2200,48
20240705,135400,120855380,2205,2205,2205,2205,0
20240705,135300,120855380,2205,2205,2205,2205,0
20240705,135200,120855380,2205,2205,2205,2205,0
20240705,135100,120855380,2205,2205,2205,2205,1
20240705,135000,120853175,2200,2200,2200,2200,0
20240705,134900,120853175,2200,2200,2200,2200,0
20240705,134800,120853175,2200,2200,2200,2200,10
20240705,134700,120831175,2200,2200,2200,2200,0
20240705,134600,120831175,2200,2200,2200,2200,120
20240705,134500,120567175,2200,2200,2200,2200,0
20240705,134400,120567175,2200,2200,2200,2200,0
20240705,134300,120567175,2200,2200,2200,2200,1447
20240705,134200,117383775,2200,2200,2200,2200,0
20240705,134100,117383775,2200,2200,2200,2200,0
20240705,134000,117383775,2200,2200,2200,2200,0
20240705,133900,117383775,2200,2200,2200,2200,0
20240705,133800,117383775,2200,2200,2200,2200,1
20240705,133700,117381575,2200,2200,2200,2200,0
20240705,133600,117381575,2200,2200,2200,2200,0
20240705,133500,117381575,2200,2200,2200,2200,0
20240705,133400,117381575,2200,2200,2200,2200,0
20240705,133300,117381575,2200,2200,2200,2200,0
20240705,133200,117381575,2200,2200,2200,2200,0
20240705,133100,117381575,2200,2200,2200,2200,0
20240705,133000,117381575,2200,2200,2200,2200,0
20240705,132900,117381575,2200,2200,2200,2200,0
20240705,132800,117381575,2200,2200,2200,2200,0
20240705,132700,117381575,2200,2200,2200,2200,0
20240705,132600,117381575,2200,2200,2200,2200,0
20240705,132500,117381575,2200,2200,2200,2200,17
20240705,132400,117344175,2200,2200,2200,2200,0
20240705,132300,117344175,2200,2200,2200,2200,0
20240705,132200,117344175,2200,2200,2200,2200,0
20240705,132100,117344175,2200,2200,2200,2200,0
20240705,132000,117344175,2200,2200,2200,2200,0
20240705,131900,117344175,2200,2200,2200,2200,38
20240705,131800,117260575,2190,2190,2190,2190,1
20240705,131700,117258385,2190,2190,2190,2190,0
20240705,131600,117258385,2190,2190,2190,2190,1
20240705,131500,117256195,2185,2185,2185,2185,0
20240705,131400,117256195,2185,2185,2185,2185,1
20240705,131300,117254010,2185,2195,2195,2185,2000
20240705,131200,112879420,2195,2195,2195,2195,0
20240705,131100,112879420,2195,2195,2195,2195,0
20240705,131000,112879420,2195,2195,2195,2195,0
20240705,130900,112879420,2195,2195,2195,2195,10
20240705,130800,112857470,2195,2195,2195,2195,0
20240705,130700,112857470,2195,2195,2195,2195,0
20240705,130600,112857470,2195,2195,2195,2195,0
20240705,130500,112857470,2195,2195,2195,2195,0
20240705,130400,112857470,2195,2195,2195,2195,0
20240705,130300,112857470,2195,2195,2195,2195,0
20240705,130200,112857470,2195,2195,2195,2195,0
20240705,130100,112857470,2195,2195,2195,2195,0
20240705,130000,112857470,2195,2195,2195,2195,0
20240705,125900,112857470,2195,2195,2195,2195,0
20240705,125800,112857470,2195,2200,2200,2195,123
20240705,125700,112586885,2200,2200,2200,2200,0
20240705,125600,112586885,2200,2200,2200,2200,5
20240705,125500,112575885,2200,2200,2200,2200,0
20240705,125400,112575885,2200,2200,2200,2200,0
20240705,125300,112575885,2200,2200,2200,2200,5
20240705,125200,112564885,2200,2200,2200,2200,0
20240705,125100,112564885,2200,2200,2200,2200,0
20240705,125000,112564885,2200,2200,2200,2200,6
20240705,124900,112551685,2200,2200,2200,2200,0
20240705,124800,112551685,2200,2200,2200,2200,0
20240705,124700,112551685,2200,2200,2200,2200,0
20240705,124600,112551685,2200,2200,2200,2200,0
20240705,124500,112551685,2200,2200,2200,2200,0
20240705,124400,112551685,2200,2200,2200,2200,1
20240705,124300,112549485,2195,2195,2195,2195,0
20240705,124200,112549485,2195,2195,2195,2195,0
20240705,124100,112549485,2195,2195,2195,2195,1
20240705,124000,112547290,2210,2210,2210,2210,0
20240705,123900,112547290,2210,2210,2210,2210,0
20240705,123800,112547290,2210,2210,2210,2210,0
20240705,123700,112547290,2210,2210,2210,2210,0
20240705,123600,112547290,2210,2210,2210,2210,0
20240705,123500,112547290,2210,2210,2210,2210,0
20240705,123400,112547290,2210,2210,2210,2210,0
20240705,123300,112547290,2210,2210,2210,2210,0
20240705,123200,112547290,2210,2210,2210,2210,0
20240705,123100,112547290,2210,2210,2210,2210,0
20240705,123000,112547290,2210,2210,2210,2210,0
20240705,122900,112547290,2210,2210,2210,2210,0
20240705,122800,112547290,2210,2210,2210,2210,0
20240705,122700,112547290,2210,2210,2210,2210,0
20240705,122600,112547290,2210,2210,2210,2210,0
20240705,122500,112547290,2210,2210,2210,2210,0
20240705,122400,112547290,2210,2210,2210,2210,1
20240705,122300,112545080,2190,2190,2190,2190,0
20240705,122200,112545080,2190,2190,2190,2190,0
20240705,122100,112545080,2190,2190,2190,2190,0
20240705,122000,112545080,2190,2190,2190,2190,0
20240705,121900,112545080,2190,2190,2190,2190,0
20240705,121800,112545080,2190,2190,2190,2190,0
20240705,121700,112545080,2190,2190,2190,2190,4
20240705,121600,112536320,2210,2210,2210,2210,0
20240705,121500,112536320,2210,2210,2210,2210,0
20240705,121400,112536320,2210,2195,2210,2195,3
20240705,121300,112529705,2190,2205,2205,2190,603
20240705,121200,111201315,2205,2205,2205,2205,212
20240705,121100,110733855,2210,2210,2210,2210,0
20240705,121000,110733855,2210,2210,2210,2210,0
20240705,120900,110733855,2210,2210,2210,2210,0
20240705,120800,110733855,2210,2210,2210,2210,23
20240705,120700,110683025,2210,2210,2210,2210,3
20240705,120600,110676395,2210,2210,2210,2210,1
20240705,120500,110674185,2210,2210,2210,2210,0
20240705,120400,110674185,2210,2210,2210,2210,0
20240705,120300,110674185,2210,2205,2210,2205,52
20240705,120200,110559515,2205,2205,2205,2205,964
20240705,120100,108433895,2210,2210,2210,2210,0
20240705,120000,108433895,2210,2210,2210,2210,1
20240705,115900,108431685,2210,2210,2210,2210,999
20240705,115800,106223895,2215,2215,2215,2215,0
20240705,115700,106223895,2215,2215,2215,2215,0
20240705,115600,106223895,2215,2215,2215,2215,199
20240705,115500,105783110,2215,2215,2215,2215,2
20240705,115400,105778680,2215,2215,2215,2215,1
20240705,115300,105776465,2205,2205,2205,2205,19
20240705,115200,105734570,2215,2205,2215,2205,253
20240705,115100,105176695,2205,2205,2205,2205,1
20240705,115000,105174490,2200,2200,2200,2200,0
20240705,114900,105174490,2200,2190,2200,2190,518
20240705,114800,104035070,2200,2200,2200,2200,0
20240705,114700,104035070,2200,2200,2200,2200,0
20240705,114600,104035070,2200,2200,2200,2200,0
20240705,114500,104035070,2200,2200,2200,2200,0
20240705,114400,104035070,2200,2200,2200,2200,0
20240705,114300,104035070,2200,2200,2200,2200,0
20240705,114200,104035070,2200,2200,2200,2200,0
20240705,114100,104035070,2200,2200,2200,2200,0
20240705,114000,104035070,2200,2200,2200,2200,0
20240705,113900,104035070,2200,2200,2200,2200,0
20240705,113800,104035070,2200,2200,2200,2200,0
20240705,113700,104035070,2200,2200,2200,2200,2
20240705,113600,104030670,2190,2190,2190,2190,1
20240705,113500,104028480,2190,2200,2200,2190,101
20240705,113400,103807280,2200,2195,2200,2195,227
20240705,113300,103308270,2195,2195,2195,2195,0
20240705,113200,103308270,2195,2195,2195,2195,0
20240705,113100,103308270,2195,2195,2195,2195,0
20240705,113000,103308270,2195,2195,2195,2195,0
20240705,112900,103308270,2195,2195,2195,2195,0
20240705,112800,103308270,2195,2195,2195,2195,2
20240705,112700,103303880,2190,2190,2190,2190,0
20240705,112600,103303880,2190,2190,2190,2190,0
20240705,112500,103303880,2190,2190,2190,2190,0
20240705,112400,103303880,2190,2190,2190,2190,0
20240705,112300,103303880,2190,2190,2190,2190,0
20240705,112200,103303880,2190,2190,2190,2190,0
20240705,112100,103303880,2190,2190,2190,2190,0
20240705,112000,103303880,2190,2190,2190,2190,0
20240705,111900,103303880,2190,2190,2190,2190,4
20240705,111800,103295120,2195,2195,2195,2195,20
20240705,111700,103251220,2195,2195,2195,2195,0
20240705,111600,103251220,2195,2195,2195,2195,0
20240705,111500,103251220,2195,2195,2195,2195,0
20240705,111400,103251220,2195,2195,2195,2195,0
20240705,111300,103251220,2195,2195,2195,2195,0
20240705,111200,103251220,2195,2195,2195,2195,0
20240705,111100,103251220,2195,2195,2195,2195,0
20240705,111000,103251220,2195,2195,2195,2195,0
20240705,110900,103251220,2195,2195,2195,2195,0
20240705,110800,103251220,2195,2195,2195,2195,5
20240705,110700,103240245,2190,2190,2190,2190,0
20240705,110600,103240245,2190,2190,2190,2190,0
20240705,110500,103240245,2190,2190,2190,2190,0
20240705,110400,103240245,2190,2190,2190,2190,70
20240705,110300,103086945,2190,2190,2190,2190,0
20240705,110200,103086945,2190,2190,2190,2190,0
20240705,110100,103086945,2190,2190,2190,2190,1014
20240705,110000,100866285,2195,2195,2195,2195,0
20240705,105900,100866285,2195,2195,2195,2195,0
20240705,105800,100866285,2195,2195,2195,2195,0
20240705,105700,100866285,2195,2195,2195,2195,0
20240705,105600,100866285,2195,2195,2195,2195,0
20240705,105500,100866285,2195,2195,2195,2195,20
20240705,105400,100822385,2195,2195,2195,2195,477
20240705,105300,99775370,2200,2200,2200,2200,0
20240705,105200,99775370,2200,2200,2200,2200,0
20240705,105100,99775370,2200,2200,2200,2200,0
20240705,105000,99775370,2200,2200,2200,2200,0
20240705,104900,99775370,2200,2200,2200,2200,0
20240705,104800,99775370,2200,2200,2200,2200,0
20240705,104700,99775370,2200,2200,2200,2200,0
20240705,104600,99775370,2200,2200,2200,2200,0
20240705,104500,99775370,2200,2200,2200,2200,422
20240705,104400,98846970,2200,2200,2200,2200,1
20240705,104300,98844770,2200,2200,2200,2200,2
20240705,104200,98840370,2190,2195,2195,2190,201
20240705,104100,98399225,2195,2195,2195,2195,0
20240705,104000,98399225,2195,2195,2195,2195,12
20240705,103900,98372885,2200,2200,2200,2200,0
20240705,103800,98372885,2200,2200,2200,2200,2
20240705,103700,98368485,2195,2195,2195,2195,1290
20240705,103600,95536935,2195,2195,2195,2195,5
20240705,103500,95525960,2195,2195,2195,2195,0
20240705,103400,95525960,2195,2195,2195,2195,0
20240705,103300,95525960,2195,2195,2195,2195,0
20240705,103200,95525960,2195,2195,2195,2195,0
20240705,103100,95525960,2195,2195,2195,2195,1
20240705,103000,95523765,2195,2195,2195,2195,0
20240705,102900,95523765,2195,2190,2195,2190,402
20240705,102800,94643375,2195,2190,2195,2190,110
20240705,102700,94402465,2190,2190,2190,2190,100
20240705,102600,94183465,2195,2195,2195,2195,1700
20240705,102500,90451965,2200,2195,2200,2195,1302
20240705,102400,87594065,2200,2195,2200,2195,451
20240705,102300,86604110,2195,2195,2195,2195,2
20240705,102200,86599720,2185,2185,2185,2185,0
20240705,102100,86599720,2185,2185,2185,2185,6
20240705,102000,86586610,2185,2185,2185,2185,0
20240705,101900,86586610,2185,2185,2185,2185,0
20240705,101800,86586610,2185,2185,2185,2185,0
20240705,101700,86586610,2185,2185,2185,2185,0
20240705,101600,86586610,2185,2185,2185,2185,0
20240705,101500,86586610,2185,2185,2185,2185,3
20240705,101400,86580055,2190,2190,2190,2190,466
20240705,101300,85559515,2190,2190,2190,2190,468
20240705,101200,84534595,2180,2180,2180,2180,0
20240705,101100,84534595,2180,2180,2180,2180,24
20240705,101000,84482275,2180,2180,2180,2180,0
20240705,100900,84482275,2180,2180,2180,2180,840
20240705,100800,82651075,2180,2180,2180,2180,2
20240705,100700,82646715,2180,2180,2180,2180,5
20240705,100600,82635815,2200,2200,2200,2200,0
20240705,100500,82635815,2200,2200,2200,2200,3
20240705,100400,82629215,2200,2200,2200,2200,0
20240705,100300,82629215,2200,2200,2200,2200,1
20240705,100200,82627015,2180,2180,2180,2180,198
20240705,100100,82195375,2200,2200,2200,2200,0
20240705,100000,82195375,2200,2200,2200,2200,8
20240705,095900,82177775,2200,2200,2200,2200,0
20240705,095800,82177775,2200,2200,2200,2200,0
20240705,095700,82177775,2200,2175,2200,2175,1945
20240705,095600,77941170,2180,2195,2195,2180,4544
20240705,095500,68022040,2200,2190,2200,2190,6
20240705,095400,68008880,2200,2200,2200,2200,0
20240705,095300,68008880,2200,2205,2205,2190,2004
20240705,095200,63620070,2190,2210,2210,2190,2002
20240705,095100,59235650,2190,2200,2200,2190,6
20240705,095000,59222470,2210,2200,2210,2200,463
20240705,094900,58202075,2210,2210,2210,2210,2
20240705,094800,58197655,2200,2190,2200,2190,2292
20240705,094700,53157375,2200,2200,2200,2200,0
20240705,094600,53157375,2200,2200,2200,2200,0
20240705,094500,53157375,2200,2200,2200,2200,0
20240705,094400,53157375,2200,2200,2200,2200,0
20240705,094300,53157375,2200,2200,2200,2200,100
20240705,094200,52937375,2200,2200,2200,2200,0
20240705,094100,52937375,2200,2200,2200,2200,0
20240705,094000,52937375,2200,2200,2200,2200,7
20240705,093900,52921975,2210,2210,2210,2210,0
20240705,093800,52921975,2210,2210,2210,2210,2
20240705,093700,52917555,2190,2210,2210,2190,2743
20240705,093600,46895525,2205,2200,2205,2200,2402
20240705,093500,41600865,2205,2205,2205,2205,2
20240705,093400,41596455,2200,2185,2200,2185,3670
20240705,093300,33531005,2185,2190,2190,2185,331
20240705,093200,32807725,2185,2185,2185,2185,100
20240705,093100,32589225,2195,2195,2195,2195,0
20240705,093000,32589225,2195,2195,2195,2195,0
20240705,092900,32589225,2195,2190,2195,2190,1001
20240705,092800,30392035,2190,2190,2190,2190,184
20240705,092700,29989075,2190,2190,2190,2190,0
20240705,092600,29989075,2190,2190,2190,2190,0
20240705,092500,29989075,2190,2190,2190,2190,0
20240705,092400,29989075,2190,2190,2190,2190,0
20240705,092300,29989075,2190,2190,2190,2190,0
20240705,092200,29989075,2190,2190,2190,2190,0
20240705,092100,29989075,2190,2190,2190,2190,0
20240705,092000,29989075,2190,2195,2195,2190,736
20240705,091900,28377005,2200,2200,2200,2200,0
20240705,091800,28377005,2200,2200,2200,2200,1
20240705,091700,28374805,2180,2185,2185,2180,2368
20240705,091600,23211685,2200,2200,2200,2200,0
20240705,091500,23211685,2200,2200,2200,2200,0
20240705,091400,23211685,2200,2200,2200,2200,0
20240705,091300,23211685,2200,2200,2200,2200,0
20240705,091200,23211685,2200,2185,2200,2185,4730
20240705,091100,12876605,2200,2200,2200,2200,14
20240705,091000,12845805,2200,2200,2200,2200,10
20240705,090900,12823805,2185,2190,2200,2185,442
20240705,090800,11855740,2195,2190,2195,2190,236
20240705,090700,11338400,2195,2205,2205,2195,1671
20240705,090600,7662175,2205,2220,2235,2205,3106
20240705,090500,807350,2240,2240,2240,2240,10
20240705,090400,784950,2250,2230,2250,2230,336
20240705,090300,35650,2220,2220,2220,2220,0
20240705,090200,35650,2220,2220,2220,2220,0
20240705,090100,35650,2220,2220,2220,2220,3
20240705,090000,28990,2230,2230,2230,2230,13