stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,213400,542051515,2290,2290,2290,2290,5684
20240701,213300,542051515,2290,2290,2290,2290,0
20240701,213200,542051515,2290,2290,2290,2290,0
20240701,213100,542051515,2290,2290,2290,2290,0
20240701,213000,542051515,2290,2290,2290,2290,0
20240701,212900,542051515,2290,2290,2290,2290,0
20240701,212800,542051515,2290,2290,2290,2290,0
20240701,212700,542051515,2290,2290,2290,2290,0
20240701,212600,542051515,2290,2290,2290,2290,0
20240701,212500,542051515,2290,2290,2290,2290,0
20240701,212400,542051515,2290,2290,2290,2290,0
20240701,212300,542051515,2290,2290,2290,2290,0
20240701,212200,542051515,2290,2290,2290,2290,0
20240701,212100,542051515,2290,2290,2290,2290,0
20240701,212000,542051515,2290,2290,2290,2290,0
20240701,211900,542051515,2290,2290,2290,2290,0
20240701,211800,542051515,2290,2290,2290,2290,0
20240701,211700,542051515,2290,2290,2290,2290,0
20240701,211600,542051515,2290,2290,2290,2290,0
20240701,211500,542051515,2290,2290,2290,2290,0
20240701,211400,542051515,2290,2290,2290,2290,0
20240701,211300,542051515,2290,2290,2290,2290,0
20240701,211200,542051515,2290,2290,2290,2290,0
20240701,211100,542051515,2290,2290,2290,2290,0
20240701,211000,542051515,2290,2290,2290,2290,0
20240701,210900,542051515,2290,2290,2290,2290,0
20240701,210800,542051515,2290,2290,2290,2290,0
20240701,210700,542051515,2290,2290,2290,2290,0
20240701,210600,542051515,2290,2290,2290,2290,0
20240701,210500,542051515,2290,2290,2290,2290,0
20240701,210400,542051515,2290,2290,2290,2290,5684
20240701,210300,542051515,2290,2290,2290,2290,0
20240701,210200,542051515,2290,2290,2290,2290,0
20240701,210100,542051515,2290,2290,2290,2290,0
20240701,210000,542051515,2290,2290,2290,2290,0
20240701,205900,542051515,2290,2290,2290,2290,0
20240701,205800,542051515,2290,2290,2290,2290,0
20240701,205700,542051515,2290,2290,2290,2290,0
20240701,205600,542051515,2290,2290,2290,2290,0
20240701,205500,542051515,2290,2290,2290,2290,0
20240701,205400,542051515,2290,2290,2290,2290,0
20240701,205300,542051515,2290,2290,2290,2290,0
20240701,205200,542051515,2290,2290,2290,2290,0
20240701,205100,542051515,2290,2290,2290,2290,0
20240701,205000,542051515,2290,2290,2290,2290,0
20240701,204900,542051515,2290,2290,2290,2290,0
20240701,204800,542051515,2290,2290,2290,2290,0
20240701,204700,542051515,2290,2290,2290,2290,0
20240701,204600,542051515,2290,2290,2290,2290,0
20240701,204500,542051515,2290,2290,2290,2290,0
20240701,204400,542051515,2290,2290,2290,2290,0
20240701,204300,542051515,2290,2290,2290,2290,0
20240701,204200,542051515,2290,2290,2290,2290,0
20240701,204100,542051515,2290,2290,2290,2290,0
20240701,204000,542051515,2290,2290,2290,2290,0
20240701,203900,542051515,2290,2290,2290,2290,0
20240701,203800,542051515,2290,2290,2290,2290,0
20240701,203700,542051515,2290,2290,2290,2290,0
20240701,203600,542051515,2290,2290,2290,2290,0
20240701,203500,542051515,2290,2290,2290,2290,0
20240701,203400,542051515,2290,2290,2290,2290,5684
20240701,203300,542051515,2290,2290,2290,2290,0
20240701,203200,542051515,2290,2290,2290,2290,0
20240701,203100,542051515,2290,2290,2290,2290,0
20240701,203000,542051515,2290,2290,2290,2290,0
20240701,202900,542051515,2290,2290,2290,2290,0
20240701,202800,542051515,2290,2290,2290,2290,0
20240701,202700,542051515,2290,2290,2290,2290,0
20240701,202600,542051515,2290,2290,2290,2290,0
20240701,202500,542051515,2290,2290,2290,2290,0
20240701,202400,542051515,2290,2290,2290,2290,0
20240701,202300,542051515,2290,2290,2290,2290,0
20240701,202200,542051515,2290,2290,2290,2290,0
20240701,202100,542051515,2290,2290,2290,2290,0
20240701,202000,542051515,2290,2290,2290,2290,0
20240701,201900,542051515,2290,2290,2290,2290,0
20240701,201800,542051515,2290,2290,2290,2290,0
20240701,201700,542051515,2290,2290,2290,2290,0
20240701,201600,542051515,2290,2290,2290,2290,0
20240701,201500,542051515,2290,2290,2290,2290,0
20240701,201400,542051515,2290,2290,2290,2290,0
20240701,201300,542051515,2290,2290,2290,2290,0
20240701,201200,542051515,2290,2290,2290,2290,0
20240701,201100,542051515,2290,2290,2290,2290,0
20240701,201000,542051515,2290,2290,2290,2290,0
20240701,200900,542051515,2290,2290,2290,2290,0
20240701,200800,542051515,2290,2290,2290,2290,0
20240701,200700,542051515,2290,2290,2290,2290,0
20240701,200600,542051515,2290,2290,2290,2290,0
20240701,200500,542051515,2290,2290,2290,2290,0
20240701,200400,542051515,2290,2290,2290,2290,5684
20240701,200300,542051515,2290,2290,2290,2290,0
20240701,200200,542051515,2290,2290,2290,2290,0
20240701,200100,542051515,2290,2290,2290,2290,0
20240701,200000,542051515,2290,2290,2290,2290,0
20240701,195900,542051515,2290,2290,2290,2290,0
20240701,195800,542051515,2290,2290,2290,2290,0
20240701,195700,542051515,2290,2290,2290,2290,0
20240701,195600,542051515,2290,2290,2290,2290,0
20240701,195500,542051515,2290,2290,2290,2290,0
20240701,195400,542051515,2290,2290,2290,2290,0
20240701,195300,542051515,2290,2290,2290,2290,0
20240701,195200,542051515,2290,2290,2290,2290,0
20240701,195100,542051515,2290,2290,2290,2290,0
20240701,195000,542051515,2290,2290,2290,2290,0
20240701,194900,542051515,2290,2290,2290,2290,0
20240701,194800,542051515,2290,2290,2290,2290,0
20240701,194700,542051515,2290,2290,2290,2290,0
20240701,194600,542051515,2290,2290,2290,2290,0
20240701,194500,542051515,2290,2290,2290,2290,0
20240701,194400,542051515,2290,2290,2290,2290,0
20240701,194300,542051515,2290,2290,2290,2290,0
20240701,194200,542051515,2290,2290,2290,2290,0
20240701,194100,542051515,2290,2290,2290,2290,0
20240701,194000,542051515,2290,2290,2290,2290,0
20240701,193900,542051515,2290,2290,2290,2290,0
20240701,193800,542051515,2290,2290,2290,2290,0
20240701,193700,542051515,2290,2290,2290,2290,0
20240701,193600,542051515,2290,2290,2290,2290,0
20240701,193500,542051515,2290,2290,2290,2290,0
20240701,193400,542051515,2290,2290,2290,2290,5684
20240701,193300,542051515,2290,2290,2290,2290,0
20240701,193200,542051515,2290,2290,2290,2290,0
20240701,193100,542051515,2290,2290,2290,2290,0
20240701,193000,542051515,2290,2290,2290,2290,0
20240701,192900,542051515,2290,2290,2290,2290,0
20240701,192800,542051515,2290,2290,2290,2290,0
20240701,192700,542051515,2290,2290,2290,2290,0
20240701,192600,542051515,2290,2290,2290,2290,0
20240701,192500,542051515,2290,2290,2290,2290,0
20240701,192400,542051515,2290,2290,2290,2290,0
20240701,192300,542051515,2290,2290,2290,2290,0
20240701,192200,542051515,2290,2290,2290,2290,0
20240701,192100,542051515,2290,2290,2290,2290,0
20240701,192000,542051515,2290,2290,2290,2290,0
20240701,191900,542051515,2290,2290,2290,2290,0
20240701,191800,542051515,2290,2290,2290,2290,0
20240701,191700,542051515,2290,2290,2290,2290,0
20240701,191600,542051515,2290,2290,2290,2290,0
20240701,191500,542051515,2290,2290,2290,2290,0
20240701,191400,542051515,2290,2290,2290,2290,0
20240701,191300,542051515,2290,2290,2290,2290,0
20240701,191200,542051515,2290,2290,2290,2290,0
20240701,191100,542051515,2290,2290,2290,2290,0
20240701,191000,542051515,2290,2290,2290,2290,0
20240701,190900,542051515,2290,2290,2290,2290,0
20240701,190800,542051515,2290,2290,2290,2290,0
20240701,190700,542051515,2290,2290,2290,2290,0
20240701,190600,542051515,2290,2290,2290,2290,0
20240701,190500,542051515,2290,2290,2290,2290,0
20240701,190400,542051515,2290,2290,2290,2290,5684
20240701,190300,542051515,2290,2290,2290,2290,0
20240701,190200,542051515,2290,2290,2290,2290,0
20240701,190100,542051515,2290,2290,2290,2290,0
20240701,190000,542051515,2290,2290,2290,2290,0
20240701,185900,542051515,2290,2290,2290,2290,0
20240701,185800,542051515,2290,2290,2290,2290,0
20240701,185700,542051515,2290,2290,2290,2290,0
20240701,185600,542051515,2290,2290,2290,2290,0
20240701,185500,542051515,2290,2290,2290,2290,0
20240701,185400,542051515,2290,2290,2290,2290,0
20240701,185300,542051515,2290,2290,2290,2290,0
20240701,185200,542051515,2290,2290,2290,2290,0
20240701,185100,542051515,2290,2290,2290,2290,0
20240701,185000,542051515,2290,2290,2290,2290,0
20240701,184900,542051515,2290,2290,2290,2290,0
20240701,184800,542051515,2290,2290,2290,2290,0
20240701,184700,542051515,2290,2290,2290,2290,0
20240701,184600,542051515,2290,2290,2290,2290,0
20240701,184500,542051515,2290,2290,2290,2290,0
20240701,184400,542051515,2290,2290,2290,2290,0
20240701,184300,542051515,2290,2290,2290,2290,0
20240701,184200,542051515,2290,2290,2290,2290,0
20240701,184100,542051515,2290,2290,2290,2290,0
20240701,184000,542051515,2290,2290,2290,2290,0
20240701,183900,542051515,2290,2290,2290,2290,0
20240701,183800,542051515,2290,2290,2290,2290,0
20240701,183700,542051515,2290,2290,2290,2290,0
20240701,183600,542051515,2290,2290,2290,2290,0
20240701,183500,542051515,2290,2290,2290,2290,0
20240701,183400,542051515,2290,2290,2290,2290,5684
20240701,183300,542051515,2290,2290,2290,2290,0
20240701,183200,542051515,2290,2290,2290,2290,0
20240701,183100,542051515,2290,2290,2290,2290,0
20240701,183000,542051515,2290,2290,2290,2290,0
20240701,182900,542051515,2290,2290,2290,2290,0
20240701,182800,542051515,2290,2290,2290,2290,0
20240701,182700,542051515,2290,2290,2290,2290,0
20240701,182600,542051515,2290,2290,2290,2290,0
20240701,182500,542051515,2290,2290,2290,2290,0
20240701,182400,542051515,2290,2290,2290,2290,0
20240701,182300,542051515,2290,2290,2290,2290,0
20240701,182200,542051515,2290,2290,2290,2290,0
20240701,182100,542051515,2290,2290,2290,2290,0
20240701,182000,542051515,2290,2290,2290,2290,0
20240701,181900,542051515,2290,2290,2290,2290,0
20240701,181800,542051515,2290,2290,2290,2290,0
20240701,181700,542051515,2290,2290,2290,2290,0
20240701,181600,542051515,2290,2290,2290,2290,0
20240701,181500,542051515,2290,2290,2290,2290,0
20240701,181400,542051515,2290,2290,2290,2290,0
20240701,181300,542051515,2290,2290,2290,2290,0
20240701,181200,542051515,2290,2290,2290,2290,0
20240701,181100,542051515,2290,2290,2290,2290,0
20240701,181000,542051515,2290,2290,2290,2290,0
20240701,180900,542051515,2290,2290,2290,2290,0
20240701,180800,542051515,2290,2290,2290,2290,0
20240701,180700,542051515,2290,2290,2290,2290,0
20240701,180600,542051515,2290,2290,2290,2290,0
20240701,180500,542051515,2290,2290,2290,2290,0
20240701,180400,542051515,2290,2290,2290,2290,5684
20240701,180300,542051515,2290,2290,2290,2290,0
20240701,180200,542051515,2290,2290,2290,2290,0
20240701,180100,542051515,2290,2290,2290,2290,0
20240701,180000,542051515,2290,2290,2290,2290,0
20240701,175900,542051515,2290,2290,2290,2290,0
20240701,175800,542051515,2290,2290,2290,2290,0
20240701,175700,542051515,2290,2290,2290,2290,0
20240701,175600,542051515,2290,2290,2290,2290,0
20240701,175500,542051515,2290,2290,2290,2290,0
20240701,175400,542051515,2290,2290,2290,2290,0
20240701,175300,542051515,2290,2290,2290,2290,0
20240701,175200,542051515,2290,2290,2290,2290,0
20240701,175100,542051515,2290,2290,2290,2290,0
20240701,175000,542051515,2290,2290,2290,2290,0
20240701,174900,542051515,2290,2290,2290,2290,0
20240701,174800,542051515,2290,2290,2290,2290,0
20240701,174700,542051515,2290,2290,2290,2290,0
20240701,174600,542051515,2290,2290,2290,2290,0
20240701,174500,542051515,2290,2290,2290,2290,0
20240701,174400,542051515,2290,2290,2290,2290,0
20240701,174300,542051515,2290,2290,2290,2290,0
20240701,174200,542051515,2290,2290,2290,2290,0
20240701,174100,542051515,2290,2290,2290,2290,0
20240701,174000,542051515,2290,2290,2290,2290,0
20240701,173900,542051515,2290,2290,2290,2290,0
20240701,173800,542051515,2290,2290,2290,2290,0
20240701,173700,542051515,2290,2290,2290,2290,0
20240701,173600,542051515,2290,2290,2290,2290,0
20240701,173500,542051515,2290,2290,2290,2290,0
20240701,173400,542051515,2290,2290,2290,2290,5684
20240701,173300,542051515,2290,2290,2290,2290,0
20240701,173200,542051515,2290,2290,2290,2290,0
20240701,173100,542051515,2290,2290,2290,2290,0
20240701,173000,542051515,2290,2290,2290,2290,0
20240701,172900,542051515,2290,2290,2290,2290,0
20240701,172800,542051515,2290,2290,2290,2290,0
20240701,172700,542051515,2290,2290,2290,2290,0
20240701,172600,542051515,2290,2290,2290,2290,0
20240701,172500,542051515,2290,2290,2290,2290,0
20240701,172400,542051515,2290,2290,2290,2290,0
20240701,172300,542051515,2290,2290,2290,2290,0
20240701,172200,542051515,2290,2290,2290,2290,0
20240701,172100,542051515,2290,2290,2290,2290,0
20240701,172000,542051515,2290,2290,2290,2290,0
20240701,171900,542051515,2290,2290,2290,2290,0
20240701,171800,542051515,2290,2290,2290,2290,0
20240701,171700,542051515,2290,2290,2290,2290,0
20240701,171600,542051515,2290,2290,2290,2290,0
20240701,171500,542051515,2290,2290,2290,2290,0
20240701,171400,542051515,2290,2290,2290,2290,0
20240701,171300,542051515,2290,2290,2290,2290,0
20240701,171200,542051515,2290,2290,2290,2290,0
20240701,171100,542051515,2290,2290,2290,2290,0
20240701,171000,542051515,2290,2290,2290,2290,0
20240701,170900,542051515,2290,2290,2290,2290,0
20240701,170800,542051515,2290,2290,2290,2290,0
20240701,170700,542051515,2290,2290,2290,2290,0
20240701,170600,542051515,2290,2290,2290,2290,0
20240701,170500,542051515,2290,2290,2290,2290,0
20240701,170400,542051515,2290,2290,2290,2290,5684
20240701,170300,542051515,2290,2290,2290,2290,0
20240701,170200,542051515,2290,2290,2290,2290,0
20240701,170100,542051515,2290,2290,2290,2290,0
20240701,170000,542051515,2290,2290,2290,2290,0
20240701,165900,542051515,2290,2290,2290,2290,0
20240701,165800,542051515,2290,2290,2290,2290,0
20240701,165700,542051515,2290,2290,2290,2290,0
20240701,165600,542051515,2290,2290,2290,2290,0
20240701,165500,542051515,2290,2290,2290,2290,0
20240701,165400,542051515,2290,2290,2290,2290,0
20240701,165300,542051515,2290,2290,2290,2290,0
20240701,165200,542051515,2290,2290,2290,2290,0
20240701,165100,542051515,2290,2290,2290,2290,0
20240701,165000,542051515,2290,2290,2290,2290,0
20240701,164900,542051515,2290,2290,2290,2290,0
20240701,164800,542051515,2290,2290,2290,2290,0
20240701,164700,542051515,2290,2290,2290,2290,0
20240701,164600,542051515,2290,2290,2290,2290,0
20240701,164500,542051515,2290,2290,2290,2290,0
20240701,164400,542051515,2290,2290,2290,2290,0
20240701,164300,542051515,2290,2290,2290,2290,0
20240701,164200,542051515,2290,2290,2290,2290,0
20240701,164100,542051515,2290,2290,2290,2290,0
20240701,164000,542051515,2290,2290,2290,2290,0
20240701,163900,542051515,2290,2290,2290,2290,0
20240701,163800,542051515,2290,2290,2290,2290,0
20240701,163700,542051515,2290,2290,2290,2290,0
20240701,163600,542051515,2290,2290,2290,2290,0
20240701,163500,542051515,2290,2290,2290,2290,0
20240701,163400,542051515,2290,2290,2290,2290,5684
20240701,163300,542051515,2290,2290,2290,2290,0
20240701,163200,542051515,2290,2290,2290,2290,0
20240701,163100,542051515,2290,2290,2290,2290,0
20240701,163000,542051515,2290,2290,2290,2290,0
20240701,162900,542051515,2290,2290,2290,2290,0
20240701,162800,542051515,2290,2290,2290,2290,0
20240701,162700,542051515,2290,2290,2290,2290,0
20240701,162600,542051515,2290,2290,2290,2290,0
20240701,162500,542051515,2290,2290,2290,2290,0
20240701,162400,542051515,2290,2290,2290,2290,0
20240701,162300,542051515,2290,2290,2290,2290,0
20240701,162200,542051515,2290,2290,2290,2290,0
20240701,162100,542051515,2290,2290,2290,2290,0
20240701,162000,542051515,2290,2290,2290,2290,0
20240701,161900,542051515,2290,2290,2290,2290,0
20240701,161800,542051515,2290,2290,2290,2290,0
20240701,161700,542051515,2290,2290,2290,2290,0
20240701,161600,542051515,2290,2290,2290,2290,0
20240701,161500,542051515,2290,2290,2290,2290,0
20240701,161400,542051515,2290,2290,2290,2290,0
20240701,161300,542051515,2290,2290,2290,2290,0
20240701,161200,542051515,2290,2290,2290,2290,0
20240701,161100,542051515,2290,2290,2290,2290,0
20240701,161000,542051515,2290,2290,2290,2290,0
20240701,160900,542051515,2290,2290,2290,2290,0
20240701,160800,542051515,2290,2290,2290,2290,0
20240701,160700,542051515,2290,2290,2290,2290,0
20240701,160600,542051515,2290,2290,2290,2290,0
20240701,160500,542051515,2290,2290,2290,2290,0
20240701,160400,542051515,2290,2290,2290,2290,5684
20240701,160300,542051515,2290,2290,2290,2290,0
20240701,160200,542051515,2290,2290,2290,2290,0
20240701,160100,542051515,2290,2290,2290,2290,0
20240701,160000,542051515,2290,2290,2290,2290,0
20240701,155900,542051515,2290,2290,2290,2290,0
20240701,155800,542051515,2290,2290,2290,2290,0
20240701,155700,542051515,2290,2290,2290,2290,0
20240701,155600,542051515,2290,2290,2290,2290,0
20240701,155500,542051515,2290,2290,2290,2290,0
20240701,155400,542051515,2290,2290,2290,2290,0
20240701,155300,542051515,2290,2290,2290,2290,0
20240701,155200,542051515,2290,2290,2290,2290,0
20240701,155100,542051515,2290,2290,2290,2290,0
20240701,155000,542051515,2290,2290,2290,2290,0
20240701,154900,542051515,2290,2290,2290,2290,0
20240701,154800,542051515,2290,2290,2290,2290,0
20240701,154700,542051515,2290,2290,2290,2290,0
20240701,154600,542051515,2290,2290,2290,2290,0
20240701,154500,542051515,2290,2290,2290,2290,0
20240701,154400,542051515,2290,2290,2290,2290,0
20240701,154300,542051515,2290,2290,2290,2290,0
20240701,154200,542051515,2290,2290,2290,2290,0
20240701,154100,542051515,2290,2290,2290,2290,0
20240701,154000,542051515,2290,2290,2290,2290,0
20240701,153900,542051515,2290,2290,2290,2290,0
20240701,153800,542051515,2290,2290,2290,2290,0
20240701,153700,542051515,2290,2290,2290,2290,0
20240701,153600,542051515,2290,2290,2290,2290,0
20240701,153500,542051515,2290,2290,2290,2290,0
20240701,153400,542051515,2290,2290,2290,2290,5684
20240701,153300,542051515,2290,2290,2290,2290,0
20240701,153200,542051515,2290,2290,2290,2290,0
20240701,153100,542051515,2290,2290,2290,2290,0
20240701,153000,542051515,2290,2290,2290,2290,5684
20240701,152900,529035155,2275,2275,2275,2275,0
20240701,152800,529035155,2275,2275,2275,2275,0
20240701,152700,529035155,2275,2275,2275,2275,0
20240701,152600,529035155,2275,2275,2275,2275,0
20240701,152500,529035155,2275,2275,2275,2275,0
20240701,152400,529035155,2275,2275,2275,2275,0
20240701,152300,529035155,2275,2275,2275,2275,0
20240701,152200,529035155,2275,2275,2275,2275,0
20240701,152100,529035155,2275,2275,2275,2275,0
20240701,152000,529035155,2275,2275,2275,2275,0
20240701,151900,529035155,2275,2275,2275,2275,0
20240701,151800,529035155,2275,2275,2275,2275,421
20240701,151700,528077380,2280,2280,2280,2280,25
20240701,151600,528020380,2280,2280,2280,2280,54
20240701,151500,527897260,2275,2275,2275,2275,508
20240701,151400,526741560,2270,2270,2270,2270,1
20240701,151300,526739290,2260,2280,2280,2260,1417
20240701,151200,523535590,2280,2280,2280,2280,0
20240701,151100,523535590,2280,2280,2280,2280,0
20240701,151000,523535590,2280,2280,2280,2280,100
20240701,150900,523307590,2285,2285,2285,2285,15
20240701,150800,523273315,2285,2285,2285,2285,0
20240701,150700,523273315,2285,2285,2285,2285,0
20240701,150600,523273315,2285,2285,2285,2285,21
20240701,150500,523225330,2290,2290,2290,2290,0
20240701,150400,523225330,2290,2280,2290,2280,2
20240701,150300,523220760,2285,2285,2285,2260,365
20240701,150200,522393895,2295,2295,2295,2295,20
20240701,150100,522347995,2300,2300,2300,2300,50
20240701,150000,522232995,2300,2300,2300,2300,869
20240701,145900,520234295,2295,2290,2295,2290,1606
20240701,145800,516552750,2290,2290,2290,2290,1200
20240701,145700,513804750,2290,2295,2300,2290,2889
20240701,145600,507165165,2300,2295,2300,2295,1505
20240701,145500,503709195,2295,2275,2295,2265,2485
20240701,145400,498015720,2275,2275,2275,2275,10
20240701,145300,497992970,2275,2285,2290,2255,1206
20240701,145200,495238110,2290,2290,2290,2290,0
20240701,145100,495238110,2290,2285,2290,2285,100
20240701,145000,495009255,2290,2265,2290,2265,3964
20240701,144900,485972615,2270,2270,2270,2270,0
20240701,144800,485972615,2270,2270,2270,2270,0
20240701,144700,485972615,2270,2270,2270,2270,0
20240701,144600,485972615,2270,2270,2270,2270,0
20240701,144500,485972615,2270,2270,2270,2270,0
20240701,144400,485972615,2270,2270,2270,2270,0
20240701,144300,485972615,2270,2270,2270,2270,0
20240701,144200,485972615,2270,2270,2270,2270,0
20240701,144100,485972615,2270,2270,2270,2270,5
20240701,144000,485961265,2265,2255,2265,2255,702
20240701,143900,484378235,2255,2260,2260,2255,1058
20240701,143800,481992395,2265,2265,2265,2265,0
20240701,143700,481992395,2265,2265,2265,2265,37
20240701,143600,481908590,2270,2270,2270,2270,25
20240701,143500,481851840,2265,2265,2265,2265,813
20240701,143400,480010395,2260,2260,2260,2260,2
20240701,143300,480005875,2255,2255,2255,2255,0
20240701,143200,480005875,2255,2255,2255,2255,70
20240701,143100,479848025,2255,2255,2255,2255,15
20240701,143000,479814200,2255,2255,2255,2255,148
20240701,142900,479480460,2260,2260,2260,2260,0
20240701,142800,479480460,2260,2260,2260,2260,0
20240701,142700,479480460,2260,2260,2260,2260,0
20240701,142600,479480460,2260,2260,2260,2260,1053
20240701,142500,477100680,2270,2270,2270,2270,0
20240701,142400,477100680,2270,2270,2270,2270,0
20240701,142300,477100680,2270,2270,2270,2270,0
20240701,142200,477100680,2270,2265,2270,2265,4
20240701,142100,477091605,2265,2265,2265,2265,0
20240701,142000,477091605,2265,2265,2265,2265,1
20240701,141900,477089340,2270,2270,2270,2270,0
20240701,141800,477089340,2270,2270,2270,2270,0
20240701,141700,477089340,2270,2270,2270,2270,0
20240701,141600,477089340,2270,2265,2270,2265,6
20240701,141500,477075730,2275,2275,2275,2275,2
20240701,141400,477071180,2265,2265,2265,2265,0
20240701,141300,477071180,2265,2265,2265,2265,0
20240701,141200,477071180,2265,2265,2265,2265,0
20240701,141100,477071180,2265,2265,2265,2265,0
20240701,141000,477071180,2265,2280,2280,2265,5
20240701,140900,477059820,2265,2255,2265,2255,648
20240701,140800,475598550,2255,2260,2260,2255,689
20240701,140700,474044845,2260,2260,2260,2260,0
20240701,140600,474044845,2260,2260,2260,2260,0
20240701,140500,474044845,2260,2265,2265,2260,1000
20240701,140400,471784840,2260,2270,2270,2260,79
20240701,140300,471606290,2280,2280,2280,2280,0
20240701,140200,471606290,2280,2280,2280,2280,0
20240701,140100,471606290,2280,2275,2280,2275,5
20240701,140000,471594895,2280,2275,2280,2275,3
20240701,135900,471588065,2280,2280,2280,2280,0
20240701,135800,471588065,2280,2280,2280,2280,0
20240701,135700,471588065,2280,2270,2280,2270,645
20240701,135600,470117585,2280,2270,2280,2270,102
20240701,135500,469885550,2275,2275,2275,2275,0
20240701,135400,469885550,2275,2275,2275,2275,0
20240701,135300,469885550,2275,2275,2275,2275,0
20240701,135200,469885550,2275,2275,2275,2275,0
20240701,135100,469885550,2275,2270,2275,2270,35
20240701,135000,469806075,2275,2270,2275,2270,216
20240701,134900,469315735,2270,2270,2270,2270,10
20240701,134800,469293035,2265,2265,2265,2265,0
20240701,134700,469293035,2265,2265,2265,2265,0
20240701,134600,469293035,2265,2265,2265,2265,0
20240701,134500,469293035,2265,2265,2265,2265,0
20240701,134400,469293035,2265,2265,2265,2265,1
20240701,134300,469290770,2270,2270,2270,2270,0
20240701,134200,469290770,2270,2270,2270,2270,100
20240701,134100,469063770,2270,2270,2270,2270,200
20240701,134000,468609770,2270,2270,2270,2270,32
20240701,133900,468537130,2270,2260,2270,2260,56
20240701,133800,468410245,2265,2265,2265,2265,5
20240701,133700,468398920,2270,2270,2270,2270,0
20240701,133600,468398920,2270,2270,2270,2270,0
20240701,133500,468398920,2270,2270,2270,2270,0
20240701,133400,468398920,2270,2270,2270,2270,0
20240701,133300,468398920,2270,2270,2270,2270,0
20240701,133200,468398920,2270,2270,2270,2270,1
20240701,133100,468396650,2270,2270,2270,2270,0
20240701,133000,468396650,2270,2270,2270,2270,4
20240701,132900,468387570,2270,2270,2270,2270,2
20240701,132800,468383030,2255,2260,2260,2255,100
20240701,132700,468157525,2255,2255,2255,2255,0
20240701,132600,468157525,2255,2255,2255,2255,0
20240701,132500,468157525,2255,2255,2255,2255,2
20240701,132400,468153015,2260,2260,2260,2260,0
20240701,132300,468153015,2260,2260,2260,2260,1
20240701,132200,468150755,2270,2270,2270,2270,0
20240701,132100,468150755,2270,2270,2270,2270,0
20240701,132000,468150755,2270,2270,2270,2270,0
20240701,131900,468150755,2270,2270,2270,2270,2
20240701,131800,468146215,2255,2255,2255,2255,0
20240701,131700,468146215,2255,2255,2255,2255,700
20240701,131600,466567715,2255,2255,2255,2255,0
20240701,131500,466567715,2255,2255,2255,2255,13
20240701,131400,466538400,2255,2255,2255,2255,0
20240701,131300,466538400,2255,2255,2255,2255,0
20240701,131200,466538400,2255,2255,2255,2255,0
20240701,131100,466538400,2255,2255,2255,2255,0
20240701,131000,466538400,2255,2255,2255,2255,0
20240701,130900,466538400,2255,2255,2255,2255,0
20240701,130800,466538400,2255,2255,2255,2255,1
20240701,130700,466536145,2255,2255,2255,2255,0
20240701,130600,466536145,2255,2255,2255,2255,24
20240701,130500,466482025,2255,2255,2255,2255,1
20240701,130400,466479770,2255,2255,2255,2255,0
20240701,130300,466479770,2255,2255,2255,2255,52
20240701,130200,466362510,2260,2260,2260,2260,0
20240701,130100,466362510,2260,2260,2260,2260,0
20240701,130000,466362510,2260,2260,2260,2260,18
20240701,125900,466321830,2260,2260,2260,2260,277
20240701,125800,465695810,2265,2265,2265,2265,1
20240701,125700,465693545,2265,2265,2265,2265,0
20240701,125600,465693545,2265,2265,2265,2265,0
20240701,125500,465693545,2265,2265,2265,2265,15
20240701,125400,465659570,2270,2270,2270,2270,1
20240701,125300,465657300,2260,2260,2265,2260,335
20240701,125200,464899575,2260,2260,2260,2260,198
20240701,125100,464452095,2265,2265,2265,2265,309
20240701,125000,463752210,2265,2265,2265,2265,0
20240701,124900,463752210,2265,2265,2265,2265,0
20240701,124800,463752210,2265,2265,2265,2265,5
20240701,124700,463740885,2270,2270,2270,2270,0
20240701,124600,463740885,2270,2270,2270,2270,0
20240701,124500,463740885,2270,2270,2270,2270,0
20240701,124400,463740885,2270,2270,2270,2270,0
20240701,124300,463740885,2270,2270,2270,2270,0
20240701,124200,463740885,2270,2270,2270,2270,396
20240701,124100,462841965,2280,2280,2280,2280,0
20240701,124000,462841965,2280,2280,2280,2280,0
20240701,123900,462841965,2280,2280,2280,2280,44
20240701,123800,462741645,2280,2280,2280,2280,370
20240701,123700,461898045,2280,2280,2280,2280,0
20240701,123600,461898045,2280,2280,2280,2280,0
20240701,123500,461898045,2280,2280,2280,2280,0
20240701,123400,461898045,2280,2280,2280,2280,0
20240701,123300,461898045,2280,2280,2280,2280,4
20240701,123200,461888925,2280,2280,2280,2280,0
20240701,123100,461888925,2280,2280,2285,2280,87
20240701,123000,461690555,2285,2285,2285,2280,62
20240701,122900,461549185,2270,2270,2270,2270,0
20240701,122800,461549185,2270,2270,2270,2270,0
20240701,122700,461549185,2270,2290,2290,2270,4
20240701,122600,461540045,2285,2285,2285,2285,1660
20240701,122500,457746945,2285,2285,2285,2285,25
20240701,122400,457689820,2285,2280,2285,2280,1150
20240701,122300,455064225,2280,2275,2280,2275,198
20240701,122200,454613510,2275,2275,2275,2275,0
20240701,122100,454613510,2275,2275,2275,2275,0
20240701,122000,454613510,2275,2275,2275,2275,0
20240701,121900,454613510,2275,2270,2275,2270,7
20240701,121800,454597615,2275,2275,2275,2275,20
20240701,121700,454552115,2275,2275,2275,2275,2
20240701,121600,454547565,2270,2270,2270,2270,0
20240701,121500,454547565,2270,2260,2270,2260,4000
20240701,121400,445479180,2255,2255,2255,2255,0
20240701,121300,445479180,2255,2255,2255,2255,0
20240701,121200,445479180,2255,2255,2255,2255,30
20240701,121100,445411530,2255,2255,2255,2255,0
20240701,121000,445411530,2255,2255,2255,2255,0
20240701,120900,445411530,2255,2255,2255,2255,0
20240701,120800,445411530,2255,2255,2255,2255,0
20240701,120700,445411530,2255,2255,2255,2255,0
20240701,120600,445411530,2255,2255,2255,2255,365
20240701,120500,444588455,2255,2255,2255,2255,1
20240701,120400,444586200,2255,2255,2255,2255,0
20240701,120300,444586200,2255,2255,2255,2255,0
20240701,120200,444586200,2255,2255,2255,2255,426
20240701,120100,443625570,2255,2255,2255,2255,0
20240701,120000,443625570,2255,2255,2255,2255,0
20240701,115900,443625570,2255,2255,2255,2255,2
20240701,115800,443621060,2265,2265,2265,2265,0
20240701,115700,443621060,2265,2265,2265,2265,800
20240701,115600,441809060,2265,2265,2265,2265,700
20240701,115500,440223560,2265,2265,2265,2265,0
20240701,115400,440223560,2265,2265,2265,2265,0
20240701,115300,440223560,2265,2265,2265,2265,0
20240701,115200,440223560,2265,2265,2265,2265,0
20240701,115100,440223560,2265,2265,2265,2265,421
20240701,115000,439269995,2260,2260,2260,2260,0
20240701,114900,439269995,2260,2260,2260,2260,0
20240701,114800,439269995,2260,2260,2260,2260,0
20240701,114700,439269995,2260,2260,2260,2260,6
20240701,114600,439256435,2260,2260,2260,2260,0
20240701,114500,439256435,2260,2260,2260,2260,264
20240701,114400,438659795,2255,2255,2255,2255,0
20240701,114300,438659795,2255,2255,2255,2255,0
20240701,114200,438659795,2255,2255,2255,2255,0
20240701,114100,438659795,2255,2255,2255,2255,0
20240701,114000,438659795,2255,2255,2255,2255,0
20240701,113900,438659795,2255,2255,2255,2255,0
20240701,113800,438659795,2255,2255,2255,2255,0
20240701,113700,438659795,2255,2255,2255,2255,0
20240701,113600,438659795,2255,2255,2255,2255,500
20240701,113500,437532295,2255,2255,2255,2255,1
20240701,113400,437530040,2265,2265,2265,2265,12
20240701,113300,437502860,2260,2260,2260,2260,0
20240701,113200,437502860,2260,2260,2260,2260,0
20240701,113100,437502860,2260,2260,2260,2260,0
20240701,113000,437502860,2260,2260,2260,2260,7
20240701,112900,437487040,2250,2255,2255,2250,723
20240701,112800,435858680,2260,2260,2260,2260,3
20240701,112700,435851900,2255,2255,2255,2255,0
20240701,112600,435851900,2255,2260,2260,2255,950
20240701,112500,433708775,2260,2260,2260,2260,0
20240701,112400,433708775,2260,2260,2260,2260,150
20240701,112300,433369775,2260,2260,2260,2260,0
20240701,112200,433369775,2260,2260,2260,2260,0
20240701,112100,433369775,2260,2260,2260,2260,0
20240701,112000,433369775,2260,2260,2260,2260,0
20240701,111900,433369775,2260,2260,2260,2260,1
20240701,111800,433367515,2265,2265,2265,2265,0
20240701,111700,433367515,2265,2270,2270,2265,81
20240701,111600,433184040,2270,2270,2270,2270,2
20240701,111500,433179500,2270,2270,2270,2270,0
20240701,111400,433179500,2270,2270,2270,2270,0
20240701,111300,433179500,2270,2265,2270,2265,101
20240701,111200,432950730,2265,2265,2265,2265,0
20240701,111100,432950730,2265,2265,2265,2265,0
20240701,111000,432950730,2265,2265,2265,2265,23
20240701,110900,432898635,2265,2265,2265,2265,0
20240701,110800,432898635,2265,2265,2265,2265,0
20240701,110700,432898635,2265,2265,2265,2265,0
20240701,110600,432898635,2265,2265,2265,2265,0
20240701,110500,432898635,2265,2265,2265,2265,24
20240701,110400,432844275,2265,2265,2265,2265,0
20240701,110300,432844275,2265,2265,2265,2265,14
20240701,110200,432812565,2270,2270,2270,2270,0
20240701,110100,432812565,2270,2270,2270,2270,1
20240701,110000,432810295,2270,2270,2270,2270,10
20240701,105900,432787595,2270,2270,2270,2270,0
20240701,105800,432787595,2270,2270,2270,2270,0
20240701,105700,432787595,2270,2270,2270,2270,21
20240701,105600,432739925,2270,2270,2270,2270,0
20240701,105500,432739925,2270,2270,2270,2270,275
20240701,105400,432115675,2270,2270,2270,2270,0
20240701,105300,432115675,2270,2270,2270,2270,2
20240701,105200,432111135,2270,2270,2270,2270,0
20240701,105100,432111135,2270,2270,2270,2270,0
20240701,105000,432111135,2270,2265,2270,2265,973
20240701,104900,429903675,2270,2270,2270,2270,0
20240701,104800,429903675,2270,2270,2270,2270,613
20240701,104700,428512165,2275,2275,2275,2275,0
20240701,104600,428512165,2275,2275,2275,2275,0
20240701,104500,428512165,2275,2275,2275,2275,1
20240701,104400,428509890,2275,2275,2275,2275,2
20240701,104300,428505340,2275,2275,2275,2275,10
20240701,104200,428482590,2270,2270,2270,2270,0
20240701,104100,428482590,2270,2270,2270,2270,0
20240701,104000,428482590,2270,2270,2270,2270,50
20240701,103900,428369090,2270,2270,2270,2270,114
20240701,103800,428110310,2275,2275,2275,2275,0
20240701,103700,428110310,2275,2275,2275,2275,2
20240701,103600,428105760,2275,2275,2275,2275,1
20240701,103500,428103485,2270,2270,2270,2270,0
20240701,103400,428103485,2270,2270,2270,2270,0
20240701,103300,428103485,2270,2270,2270,2270,0
20240701,103200,428103485,2270,2270,2275,2270,1693
20240701,103100,424260255,2270,2270,2270,2270,0
20240701,103000,424260255,2270,2270,2270,2270,364
20240701,102900,423433975,2275,2275,2275,2275,2
20240701,102800,423429425,2270,2270,2270,2270,0
20240701,102700,423429425,2270,2270,2270,2270,0
20240701,102600,423429425,2270,2270,2270,2270,90
20240701,102500,423225125,2270,2265,2270,2265,266
20240701,102400,422622130,2265,2265,2265,2265,6
20240701,102300,422608540,2265,2265,2265,2265,9
20240701,102200,422588155,2265,2265,2265,2265,10
20240701,102100,422565505,2265,2265,2265,2265,0
20240701,102000,422565505,2265,2260,2265,2260,5
20240701,101900,422554195,2265,2265,2265,2265,0
20240701,101800,422554195,2265,2265,2265,2265,19
20240701,101700,422511160,2260,2260,2260,2260,0
20240701,101600,422511160,2260,2265,2265,2260,942
20240701,101500,420380030,2265,2265,2265,2265,0
20240701,101400,420380030,2265,2265,2265,2265,0
20240701,101300,420380030,2265,2265,2265,2265,0
20240701,101200,420380030,2265,2265,2265,2265,1
20240701,101100,420377765,2265,2270,2270,2265,3
20240701,101000,420370960,2270,2270,2270,2270,0
20240701,100900,420370960,2270,2270,2270,2270,3
20240701,100800,420364150,2270,2270,2270,2270,0
20240701,100700,420364150,2270,2270,2270,2270,1
20240701,100600,420361880,2270,2270,2270,2270,3
20240701,100500,420355070,2270,2270,2270,2270,1
20240701,100400,420352800,2260,2260,2260,2260,0
20240701,100300,420352800,2260,2260,2260,2260,1
20240701,100200,420350540,2270,2270,2270,2270,0
20240701,100100,420350540,2270,2270,2270,2270,7
20240701,100000,420334650,2270,2260,2270,2260,3436
20240701,095900,412534940,2255,2255,2255,2255,1
20240701,095800,412532685,2260,2260,2260,2260,0
20240701,095700,412532685,2260,2260,2260,2260,5
20240701,095600,412521385,2270,2260,2270,2260,8
20240701,095500,412503255,2255,2255,2255,2255,15
20240701,095400,412469430,2255,2255,2255,2255,0
20240701,095300,412469430,2255,2260,2270,2250,2658
20240701,095200,406469725,2270,2265,2270,2265,341
20240701,095100,405697340,2270,2270,2270,2270,51
20240701,095000,405581570,2270,2270,2270,2270,179
20240701,094900,405175240,2270,2270,2270,2270,71
20240701,094800,405014070,2270,2270,2270,2270,127
20240701,094700,404725780,2270,2265,2270,2265,51
20240701,094600,404610035,2265,2270,2270,2265,1860
20240701,094500,400395860,2270,2285,2285,2265,1977
20240701,094400,395897975,2285,2285,2285,2285,16
20240701,094300,395861415,2285,2285,2285,2285,4
20240701,094200,395852275,2290,2300,2300,2290,1221
20240701,094100,393047005,2295,2290,2305,2285,2595
20240701,094000,387080850,2290,2300,2300,2290,790
20240701,093900,385269040,2300,2295,2300,2295,72
20240701,093800,385103790,2295,2290,2310,2290,15
20240701,093700,385069260,2305,2290,2305,2290,2034
20240701,093600,380386685,2290,2290,2290,2280,68
20240701,093500,380231225,2285,2285,2300,2280,2772
20240701,093400,373866555,2280,2275,2280,2275,718
20240701,093300,372232295,2265,2275,2275,2265,548
20240701,093200,370989095,2275,2275,2275,2275,0
20240701,093100,370989095,2275,2275,2275,2275,17
20240701,093000,370950420,2275,2275,2275,2265,576
20240701,092900,369642950,2275,2275,2275,2275,0
20240701,092800,369642950,2275,2275,2275,2275,815
20240701,092700,367788825,2265,2280,2280,2265,3260
20240701,092600,360365505,2280,2275,2280,2275,1624
20240701,092500,356668730,2275,2270,2275,2270,3674
20240701,092400,348327710,2265,2270,2270,2265,372
20240701,092300,347485000,2265,2260,2265,2260,12514
20240701,092200,319201845,2260,2255,2260,2255,2350
20240701,092100,313900930,2255,2255,2255,2255,0
20240701,092000,313900930,2255,2250,2255,2245,1127
20240701,091900,311362110,2250,2245,2250,2240,1498
20240701,091800,307999215,2245,2235,2245,2235,450
20240701,091700,306991465,2230,2235,2235,2230,1062
20240701,091600,304618590,2235,2240,2240,2230,4523
20240701,091500,294507140,2235,2240,2240,2235,2538
20240701,091400,288829975,2240,2235,2245,2235,2301
20240701,091300,283681460,2235,2240,2240,2235,1321
20240701,091200,280727135,2240,2240,2245,2240,152
20240701,091100,280386650,2235,2240,2245,2235,1052
20240701,091000,278032725,2245,2245,2245,2245,300
20240701,090900,277359225,2240,2240,2240,2235,5667
20240701,090800,264665880,2240,2245,2245,2235,4731
20240701,090700,254087880,2250,2265,2270,2245,4449
20240701,090600,244070210,2255,2245,2255,2235,9190
20240701,090500,223471375,2265,2245,2265,2240,1935
20240701,090400,219118605,2245,2250,2260,2235,9638
20240701,090300,197550050,2260,2280,2300,2245,11643
20240701,090200,171073515,2275,2280,2280,2250,3608
20240701,090100,162896060,2265,2310,2335,2265,22889
20240701,090000,110368795,2340,2390,2390,2300,46710