stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,214700,327993480,2460,2460,2460,2460,1376
20240705,214600,327993480,2460,2460,2460,2460,0
20240705,214500,327993480,2460,2460,2460,2460,0
20240705,214400,327993480,2460,2460,2460,2460,0
20240705,214300,327993480,2460,2460,2460,2460,0
20240705,214200,327993480,2460,2460,2460,2460,0
20240705,214100,327993480,2460,2460,2460,2460,0
20240705,214000,327993480,2460,2460,2460,2460,0
20240705,213900,327993480,2460,2460,2460,2460,0
20240705,213800,327993480,2460,2460,2460,2460,0
20240705,213700,327993480,2460,2460,2460,2460,0
20240705,213600,327993480,2460,2460,2460,2460,0
20240705,213500,327993480,2460,2460,2460,2460,0
20240705,213400,327993480,2460,2460,2460,2460,0
20240705,213300,327993480,2460,2460,2460,2460,0
20240705,213200,327993480,2460,2460,2460,2460,0
20240705,213100,327993480,2460,2460,2460,2460,0
20240705,213000,327993480,2460,2460,2460,2460,0
20240705,212900,327993480,2460,2460,2460,2460,0
20240705,212800,327993480,2460,2460,2460,2460,0
20240705,212700,327993480,2460,2460,2460,2460,0
20240705,212600,327993480,2460,2460,2460,2460,0
20240705,212500,327993480,2460,2460,2460,2460,0
20240705,212400,327993480,2460,2460,2460,2460,0
20240705,212300,327993480,2460,2460,2460,2460,0
20240705,212200,327993480,2460,2460,2460,2460,0
20240705,212100,327993480,2460,2460,2460,2460,0
20240705,212000,327993480,2460,2460,2460,2460,0
20240705,211900,327993480,2460,2460,2460,2460,0
20240705,211800,327993480,2460,2460,2460,2460,0
20240705,211700,327993480,2460,2460,2460,2460,1376
20240705,211600,327993480,2460,2460,2460,2460,0
20240705,211500,327993480,2460,2460,2460,2460,0
20240705,211400,327993480,2460,2460,2460,2460,0
20240705,211300,327993480,2460,2460,2460,2460,0
20240705,211200,327993480,2460,2460,2460,2460,0
20240705,211100,327993480,2460,2460,2460,2460,0
20240705,211000,327993480,2460,2460,2460,2460,0
20240705,210900,327993480,2460,2460,2460,2460,0
20240705,210800,327993480,2460,2460,2460,2460,0
20240705,210700,327993480,2460,2460,2460,2460,0
20240705,210600,327993480,2460,2460,2460,2460,0
20240705,210500,327993480,2460,2460,2460,2460,0
20240705,210400,327993480,2460,2460,2460,2460,0
20240705,210300,327993480,2460,2460,2460,2460,0
20240705,210200,327993480,2460,2460,2460,2460,0
20240705,210100,327993480,2460,2460,2460,2460,0
20240705,210000,327993480,2460,2460,2460,2460,0
20240705,205900,327993480,2460,2460,2460,2460,0
20240705,205800,327993480,2460,2460,2460,2460,0
20240705,205700,327993480,2460,2460,2460,2460,0
20240705,205600,327993480,2460,2460,2460,2460,0
20240705,205500,327993480,2460,2460,2460,2460,0
20240705,205400,327993480,2460,2460,2460,2460,0
20240705,205300,327993480,2460,2460,2460,2460,0
20240705,205200,327993480,2460,2460,2460,2460,0
20240705,205100,327993480,2460,2460,2460,2460,0
20240705,205000,327993480,2460,2460,2460,2460,0
20240705,204900,327993480,2460,2460,2460,2460,0
20240705,204800,327993480,2460,2460,2460,2460,0
20240705,204700,327993480,2460,2460,2460,2460,1376
20240705,204600,327993480,2460,2460,2460,2460,0
20240705,204500,327993480,2460,2460,2460,2460,0
20240705,204400,327993480,2460,2460,2460,2460,0
20240705,204300,327993480,2460,2460,2460,2460,0
20240705,204200,327993480,2460,2460,2460,2460,0
20240705,204100,327993480,2460,2460,2460,2460,0
20240705,204000,327993480,2460,2460,2460,2460,0
20240705,203900,327993480,2460,2460,2460,2460,0
20240705,203800,327993480,2460,2460,2460,2460,0
20240705,203700,327993480,2460,2460,2460,2460,0
20240705,203600,327993480,2460,2460,2460,2460,0
20240705,203500,327993480,2460,2460,2460,2460,0
20240705,203400,327993480,2460,2460,2460,2460,0
20240705,203300,327993480,2460,2460,2460,2460,0
20240705,203200,327993480,2460,2460,2460,2460,0
20240705,203100,327993480,2460,2460,2460,2460,0
20240705,203000,327993480,2460,2460,2460,2460,0
20240705,202900,327993480,2460,2460,2460,2460,0
20240705,202800,327993480,2460,2460,2460,2460,0
20240705,202700,327993480,2460,2460,2460,2460,0
20240705,202600,327993480,2460,2460,2460,2460,0
20240705,202500,327993480,2460,2460,2460,2460,0
20240705,202400,327993480,2460,2460,2460,2460,0
20240705,202300,327993480,2460,2460,2460,2460,0
20240705,202200,327993480,2460,2460,2460,2460,0
20240705,202100,327993480,2460,2460,2460,2460,0
20240705,202000,327993480,2460,2460,2460,2460,0
20240705,201900,327993480,2460,2460,2460,2460,0
20240705,201800,327993480,2460,2460,2460,2460,0
20240705,201700,327993480,2460,2460,2460,2460,1376
20240705,201600,327993480,2460,2460,2460,2460,0
20240705,201500,327993480,2460,2460,2460,2460,0
20240705,201400,327993480,2460,2460,2460,2460,0
20240705,201300,327993480,2460,2460,2460,2460,0
20240705,201200,327993480,2460,2460,2460,2460,0
20240705,201100,327993480,2460,2460,2460,2460,0
20240705,201000,327993480,2460,2460,2460,2460,0
20240705,200900,327993480,2460,2460,2460,2460,0
20240705,200800,327993480,2460,2460,2460,2460,0
20240705,200700,327993480,2460,2460,2460,2460,0
20240705,200600,327993480,2460,2460,2460,2460,0
20240705,200500,327993480,2460,2460,2460,2460,0
20240705,200400,327993480,2460,2460,2460,2460,0
20240705,200300,327993480,2460,2460,2460,2460,0
20240705,200200,327993480,2460,2460,2460,2460,0
20240705,200100,327993480,2460,2460,2460,2460,0
20240705,200000,327993480,2460,2460,2460,2460,0
20240705,195900,327993480,2460,2460,2460,2460,0
20240705,195800,327993480,2460,2460,2460,2460,0
20240705,195700,327993480,2460,2460,2460,2460,0
20240705,195600,327993480,2460,2460,2460,2460,0
20240705,195500,327993480,2460,2460,2460,2460,0
20240705,195400,327993480,2460,2460,2460,2460,0
20240705,195300,327993480,2460,2460,2460,2460,0
20240705,195200,327993480,2460,2460,2460,2460,0
20240705,195100,327993480,2460,2460,2460,2460,0
20240705,195000,327993480,2460,2460,2460,2460,0
20240705,194900,327993480,2460,2460,2460,2460,0
20240705,194800,327993480,2460,2460,2460,2460,0
20240705,194700,327993480,2460,2460,2460,2460,1376
20240705,194600,327993480,2460,2460,2460,2460,0
20240705,194500,327993480,2460,2460,2460,2460,0
20240705,194400,327993480,2460,2460,2460,2460,0
20240705,194300,327993480,2460,2460,2460,2460,0
20240705,194200,327993480,2460,2460,2460,2460,0
20240705,194100,327993480,2460,2460,2460,2460,0
20240705,194000,327993480,2460,2460,2460,2460,0
20240705,193900,327993480,2460,2460,2460,2460,0
20240705,193800,327993480,2460,2460,2460,2460,0
20240705,193700,327993480,2460,2460,2460,2460,0
20240705,193600,327993480,2460,2460,2460,2460,0
20240705,193500,327993480,2460,2460,2460,2460,0
20240705,193400,327993480,2460,2460,2460,2460,0
20240705,193300,327993480,2460,2460,2460,2460,0
20240705,193200,327993480,2460,2460,2460,2460,0
20240705,193100,327993480,2460,2460,2460,2460,0
20240705,193000,327993480,2460,2460,2460,2460,0
20240705,192900,327993480,2460,2460,2460,2460,0
20240705,192800,327993480,2460,2460,2460,2460,0
20240705,192700,327993480,2460,2460,2460,2460,0
20240705,192600,327993480,2460,2460,2460,2460,0
20240705,192500,327993480,2460,2460,2460,2460,0
20240705,192400,327993480,2460,2460,2460,2460,0
20240705,192300,327993480,2460,2460,2460,2460,0
20240705,192200,327993480,2460,2460,2460,2460,0
20240705,192100,327993480,2460,2460,2460,2460,0
20240705,192000,327993480,2460,2460,2460,2460,0
20240705,191900,327993480,2460,2460,2460,2460,0
20240705,191800,327993480,2460,2460,2460,2460,0
20240705,191700,327993480,2460,2460,2460,2460,1376
20240705,191600,327993480,2460,2460,2460,2460,0
20240705,191500,327993480,2460,2460,2460,2460,0
20240705,191400,327993480,2460,2460,2460,2460,0
20240705,191300,327993480,2460,2460,2460,2460,0
20240705,191200,327993480,2460,2460,2460,2460,0
20240705,191100,327993480,2460,2460,2460,2460,0
20240705,191000,327993480,2460,2460,2460,2460,0
20240705,190900,327993480,2460,2460,2460,2460,0
20240705,190800,327993480,2460,2460,2460,2460,0
20240705,190700,327993480,2460,2460,2460,2460,0
20240705,190600,327993480,2460,2460,2460,2460,0
20240705,190500,327993480,2460,2460,2460,2460,0
20240705,190400,327993480,2460,2460,2460,2460,0
20240705,190300,327993480,2460,2460,2460,2460,0
20240705,190200,327993480,2460,2460,2460,2460,0
20240705,190100,327993480,2460,2460,2460,2460,0
20240705,190000,327993480,2460,2460,2460,2460,0
20240705,185900,327993480,2460,2460,2460,2460,0
20240705,185800,327993480,2460,2460,2460,2460,0
20240705,185700,327993480,2460,2460,2460,2460,0
20240705,185600,327993480,2460,2460,2460,2460,0
20240705,185500,327993480,2460,2460,2460,2460,0
20240705,185400,327993480,2460,2460,2460,2460,0
20240705,185300,327993480,2460,2460,2460,2460,0
20240705,185200,327993480,2460,2460,2460,2460,0
20240705,185100,327993480,2460,2460,2460,2460,0
20240705,185000,327993480,2460,2460,2460,2460,0
20240705,184900,327993480,2460,2460,2460,2460,0
20240705,184800,327993480,2460,2460,2460,2460,0
20240705,184700,327993480,2460,2460,2460,2460,1376
20240705,184600,327993480,2460,2460,2460,2460,0
20240705,184500,327993480,2460,2460,2460,2460,0
20240705,184400,327993480,2460,2460,2460,2460,0
20240705,184300,327993480,2460,2460,2460,2460,0
20240705,184200,327993480,2460,2460,2460,2460,0
20240705,184100,327993480,2460,2460,2460,2460,0
20240705,184000,327993480,2460,2460,2460,2460,0
20240705,183900,327993480,2460,2460,2460,2460,0
20240705,183800,327993480,2460,2460,2460,2460,0
20240705,183700,327993480,2460,2460,2460,2460,0
20240705,183600,327993480,2460,2460,2460,2460,0
20240705,183500,327993480,2460,2460,2460,2460,0
20240705,183400,327993480,2460,2460,2460,2460,0
20240705,183300,327993480,2460,2460,2460,2460,0
20240705,183200,327993480,2460,2460,2460,2460,0
20240705,183100,327993480,2460,2460,2460,2460,0
20240705,183000,327993480,2460,2460,2460,2460,0
20240705,182900,327993480,2460,2460,2460,2460,0
20240705,182800,327993480,2460,2460,2460,2460,0
20240705,182700,327993480,2460,2460,2460,2460,0
20240705,182600,327993480,2460,2460,2460,2460,0
20240705,182500,327993480,2460,2460,2460,2460,0
20240705,182400,327993480,2460,2460,2460,2460,0
20240705,182300,327993480,2460,2460,2460,2460,0
20240705,182200,327993480,2460,2460,2460,2460,0
20240705,182100,327993480,2460,2460,2460,2460,0
20240705,182000,327993480,2460,2460,2460,2460,0
20240705,181900,327993480,2460,2460,2460,2460,0
20240705,181800,327993480,2460,2460,2460,2460,0
20240705,181700,327993480,2460,2460,2460,2460,1376
20240705,181600,327993480,2460,2460,2460,2460,0
20240705,181500,327993480,2460,2460,2460,2460,0
20240705,181400,327993480,2460,2460,2460,2460,0
20240705,181300,327993480,2460,2460,2460,2460,0
20240705,181200,327993480,2460,2460,2460,2460,0
20240705,181100,327993480,2460,2460,2460,2460,0
20240705,181000,327993480,2460,2460,2460,2460,0
20240705,180900,327993480,2460,2460,2460,2460,0
20240705,180800,327993480,2460,2460,2460,2460,0
20240705,180700,327993480,2460,2460,2460,2460,0
20240705,180600,327993480,2460,2460,2460,2460,0
20240705,180500,327993480,2460,2460,2460,2460,0
20240705,180400,327993480,2460,2460,2460,2460,0
20240705,180300,327993480,2460,2460,2460,2460,0
20240705,180200,327993480,2460,2460,2460,2460,0
20240705,180100,327993480,2460,2460,2460,2460,0
20240705,180000,327993480,2460,2460,2460,2460,0
20240705,175900,327993480,2460,2460,2460,2460,0
20240705,175800,327993480,2460,2460,2460,2460,0
20240705,175700,327993480,2460,2460,2460,2460,0
20240705,175600,327993480,2460,2460,2460,2460,0
20240705,175500,327993480,2460,2460,2460,2460,0
20240705,175400,327993480,2460,2460,2460,2460,0
20240705,175300,327993480,2460,2460,2460,2460,0
20240705,175200,327993480,2460,2460,2460,2460,0
20240705,175100,327993480,2460,2460,2460,2460,0
20240705,175000,327993480,2460,2460,2460,2460,0
20240705,174900,327993480,2460,2460,2460,2460,0
20240705,174800,327993480,2460,2460,2460,2460,0
20240705,174700,327993480,2460,2460,2460,2460,1376
20240705,174600,327993480,2460,2460,2460,2460,0
20240705,174500,327993480,2460,2460,2460,2460,0
20240705,174400,327993480,2460,2460,2460,2460,0
20240705,174300,327993480,2460,2460,2460,2460,0
20240705,174200,327993480,2460,2460,2460,2460,0
20240705,174100,327993480,2460,2460,2460,2460,0
20240705,174000,327993480,2460,2460,2460,2460,0
20240705,173900,327993480,2460,2460,2460,2460,0
20240705,173800,327993480,2460,2460,2460,2460,0
20240705,173700,327993480,2460,2460,2460,2460,0
20240705,173600,327993480,2460,2460,2460,2460,0
20240705,173500,327993480,2460,2460,2460,2460,0
20240705,173400,327993480,2460,2460,2460,2460,0
20240705,173300,327993480,2460,2460,2460,2460,0
20240705,173200,327993480,2460,2460,2460,2460,0
20240705,173100,327993480,2460,2460,2460,2460,0
20240705,173000,327993480,2460,2460,2460,2460,0
20240705,172900,327993480,2460,2460,2460,2460,0
20240705,172800,327993480,2460,2460,2460,2460,0
20240705,172700,327993480,2460,2460,2460,2460,0
20240705,172600,327993480,2460,2460,2460,2460,0
20240705,172500,327993480,2460,2460,2460,2460,0
20240705,172400,327993480,2460,2460,2460,2460,0
20240705,172300,327993480,2460,2460,2460,2460,0
20240705,172200,327993480,2460,2460,2460,2460,0
20240705,172100,327993480,2460,2460,2460,2460,0
20240705,172000,327993480,2460,2460,2460,2460,0
20240705,171900,327993480,2460,2460,2460,2460,0
20240705,171800,327993480,2460,2460,2460,2460,0
20240705,171700,327993480,2460,2460,2460,2460,1376
20240705,171600,327993480,2460,2460,2460,2460,0
20240705,171500,327993480,2460,2460,2460,2460,0
20240705,171400,327993480,2460,2460,2460,2460,0
20240705,171300,327993480,2460,2460,2460,2460,0
20240705,171200,327993480,2460,2460,2460,2460,0
20240705,171100,327993480,2460,2460,2460,2460,0
20240705,171000,327993480,2460,2460,2460,2460,0
20240705,170900,327993480,2460,2460,2460,2460,0
20240705,170800,327993480,2460,2460,2460,2460,0
20240705,170700,327993480,2460,2460,2460,2460,0
20240705,170600,327993480,2460,2460,2460,2460,0
20240705,170500,327993480,2460,2460,2460,2460,0
20240705,170400,327993480,2460,2460,2460,2460,0
20240705,170300,327993480,2460,2460,2460,2460,0
20240705,170200,327993480,2460,2460,2460,2460,0
20240705,170100,327993480,2460,2460,2460,2460,0
20240705,170000,327993480,2460,2460,2460,2460,0
20240705,165900,327993480,2460,2460,2460,2460,0
20240705,165800,327993480,2460,2460,2460,2460,0
20240705,165700,327993480,2460,2460,2460,2460,0
20240705,165600,327993480,2460,2460,2460,2460,0
20240705,165500,327993480,2460,2460,2460,2460,0
20240705,165400,327993480,2460,2460,2460,2460,0
20240705,165300,327993480,2460,2460,2460,2460,0
20240705,165200,327993480,2460,2460,2460,2460,0
20240705,165100,327993480,2460,2460,2460,2460,0
20240705,165000,327993480,2460,2460,2460,2460,0
20240705,164900,327993480,2460,2460,2460,2460,0
20240705,164800,327993480,2460,2460,2460,2460,0
20240705,164700,327993480,2460,2460,2460,2460,1376
20240705,164600,327993480,2460,2460,2460,2460,0
20240705,164500,327993480,2460,2460,2460,2460,0
20240705,164400,327993480,2460,2460,2460,2460,0
20240705,164300,327993480,2460,2460,2460,2460,0
20240705,164200,327993480,2460,2460,2460,2460,0
20240705,164100,327993480,2460,2460,2460,2460,0
20240705,164000,327993480,2460,2460,2460,2460,0
20240705,163900,327993480,2460,2460,2460,2460,0
20240705,163800,327993480,2460,2460,2460,2460,0
20240705,163700,327993480,2460,2460,2460,2460,0
20240705,163600,327993480,2460,2460,2460,2460,0
20240705,163500,327993480,2460,2460,2460,2460,0
20240705,163400,327993480,2460,2460,2460,2460,0
20240705,163300,327993480,2460,2460,2460,2460,0
20240705,163200,327993480,2460,2460,2460,2460,0
20240705,163100,327993480,2460,2460,2460,2460,0
20240705,163000,327993480,2460,2460,2460,2460,0
20240705,162900,327993480,2460,2460,2460,2460,0
20240705,162800,327993480,2460,2460,2460,2460,0
20240705,162700,327993480,2460,2460,2460,2460,0
20240705,162600,327993480,2460,2460,2460,2460,0
20240705,162500,327993480,2460,2460,2460,2460,0
20240705,162400,327993480,2460,2460,2460,2460,0
20240705,162300,327993480,2460,2460,2460,2460,0
20240705,162200,327993480,2460,2460,2460,2460,0
20240705,162100,327993480,2460,2460,2460,2460,0
20240705,162000,327993480,2460,2460,2460,2460,0
20240705,161900,327993480,2460,2460,2460,2460,0
20240705,161800,327993480,2460,2460,2460,2460,0
20240705,161700,327993480,2460,2460,2460,2460,1376
20240705,161600,327993480,2460,2460,2460,2460,0
20240705,161500,327993480,2460,2460,2460,2460,0
20240705,161400,327993480,2460,2460,2460,2460,0
20240705,161300,327993480,2460,2460,2460,2460,0
20240705,161200,327993480,2460,2460,2460,2460,0
20240705,161100,327993480,2460,2460,2460,2460,0
20240705,161000,327993480,2460,2460,2460,2460,0
20240705,160900,327993480,2460,2460,2460,2460,0
20240705,160800,327993480,2460,2460,2460,2460,0
20240705,160700,327993480,2460,2460,2460,2460,0
20240705,160600,327993480,2460,2460,2460,2460,0
20240705,160500,327993480,2460,2460,2460,2460,0
20240705,160400,327993480,2460,2460,2460,2460,0
20240705,160300,327993480,2460,2460,2460,2460,0
20240705,160200,327993480,2460,2460,2460,2460,0
20240705,160100,327993480,2460,2460,2460,2460,0
20240705,160000,327993480,2460,2460,2460,2460,0
20240705,155900,327993480,2460,2460,2460,2460,0
20240705,155800,327993480,2460,2460,2460,2460,0
20240705,155700,327993480,2460,2460,2460,2460,0
20240705,155600,327993480,2460,2460,2460,2460,0
20240705,155500,327993480,2460,2460,2460,2460,0
20240705,155400,327993480,2460,2460,2460,2460,0
20240705,155300,327993480,2460,2460,2460,2460,0
20240705,155200,327993480,2460,2460,2460,2460,0
20240705,155100,327993480,2460,2460,2460,2460,0
20240705,155000,327993480,2460,2460,2460,2460,0
20240705,154900,327993480,2460,2460,2460,2460,0
20240705,154800,327993480,2460,2460,2460,2460,0
20240705,154700,327993480,2460,2460,2460,2460,1376
20240705,154600,327993480,2460,2460,2460,2460,0
20240705,154500,327993480,2460,2460,2460,2460,0
20240705,154400,327993480,2460,2460,2460,2460,0
20240705,154300,327993480,2460,2460,2460,2460,0
20240705,154200,327993480,2460,2460,2460,2460,0
20240705,154100,327993480,2460,2460,2460,2460,0
20240705,154000,327993480,2460,2460,2460,2460,0
20240705,153900,327993480,2460,2460,2460,2460,0
20240705,153800,327993480,2460,2460,2460,2460,0
20240705,153700,327993480,2460,2460,2460,2460,0
20240705,153600,327993480,2460,2460,2460,2460,0
20240705,153500,327993480,2460,2460,2460,2460,0
20240705,153400,327993480,2460,2460,2460,2460,0
20240705,153300,327993480,2460,2460,2460,2460,0
20240705,153200,327993480,2460,2460,2460,2460,0
20240705,153100,327993480,2460,2460,2460,2460,0
20240705,153000,327993480,2460,2460,2460,2460,1376
20240705,152900,324608520,2455,2455,2455,2455,0
20240705,152800,324608520,2455,2455,2455,2455,0
20240705,152700,324608520,2455,2455,2455,2455,0
20240705,152600,324608520,2455,2455,2455,2455,0
20240705,152500,324608520,2455,2455,2455,2455,0
20240705,152400,324608520,2455,2455,2455,2455,0
20240705,152300,324608520,2455,2455,2455,2455,0
20240705,152200,324608520,2455,2455,2455,2455,0
20240705,152100,324608520,2455,2455,2455,2455,0
20240705,152000,324608520,2455,2455,2455,2455,0
20240705,151900,324608520,2455,2455,2455,2455,1
20240705,151800,324606065,2455,2450,2455,2450,132
20240705,151700,324282505,2450,2450,2450,2450,0
20240705,151600,324282505,2450,2450,2450,2450,0
20240705,151500,324282505,2450,2450,2450,2450,1
20240705,151400,324280055,2455,2455,2455,2455,71
20240705,151300,324105750,2455,2455,2455,2455,228
20240705,151200,323546010,2455,2450,2455,2450,314
20240705,151100,322776120,2450,2450,2450,2450,687
20240705,151000,321092970,2450,2455,2455,2450,1020
20240705,150900,318588880,2455,2445,2455,2445,101
20240705,150800,318341925,2445,2445,2445,2445,137
20240705,150700,318006960,2455,2455,2455,2455,0
20240705,150600,318006960,2455,2455,2455,2455,0
20240705,150500,318006960,2455,2455,2455,2455,140
20240705,150400,317663260,2460,2460,2460,2460,0
20240705,150300,317663260,2460,2460,2460,2460,0
20240705,150200,317663260,2460,2460,2460,2460,0
20240705,150100,317663260,2460,2455,2460,2455,202
20240705,150000,317166345,2450,2440,2450,2440,131
20240705,145900,316846195,2440,2440,2440,2440,165
20240705,145800,316443595,2440,2440,2450,2440,83
20240705,145700,316240775,2440,2440,2440,2440,31
20240705,145600,316165135,2440,2440,2440,2440,183
20240705,145500,315718615,2440,2440,2440,2440,31
20240705,145400,315642975,2445,2440,2445,2440,135
20240705,145300,315313565,2440,2440,2440,2440,81
20240705,145200,315115925,2445,2445,2445,2445,151
20240705,145100,314746730,2445,2445,2445,2445,80
20240705,145000,314551130,2445,2450,2450,2445,103
20240705,144900,314298785,2450,2450,2450,2450,246
20240705,144800,313696085,2450,2465,2465,2450,35
20240705,144700,313610275,2465,2450,2465,2450,247
20240705,144600,313005110,2450,2465,2465,2450,106
20240705,144500,312744285,2450,2450,2450,2450,379
20240705,144400,311815735,2450,2440,2450,2440,107
20240705,144300,311553905,2440,2440,2440,2440,134
20240705,144200,311226945,2440,2440,2440,2440,80
20240705,144100,311031745,2440,2440,2440,2440,133
20240705,144000,310707225,2440,2440,2440,2440,81
20240705,143900,310509585,2445,2445,2445,2445,116
20240705,143800,310225965,2440,2440,2440,2440,185
20240705,143700,309774565,2440,2440,2440,2440,31
20240705,143600,309698925,2440,2440,2440,2440,183
20240705,143500,309252405,2440,2445,2445,2440,131
20240705,143400,308932265,2445,2445,2445,2445,0
20240705,143300,308932265,2445,2445,2445,2445,16
20240705,143200,308893145,2445,2445,2445,2445,84
20240705,143100,308687765,2440,2440,2440,2440,215
20240705,143000,308163165,2445,2445,2445,2445,0
20240705,142900,308163165,2445,2440,2445,2440,131
20240705,142800,307843025,2435,2435,2435,2435,0
20240705,142700,307843025,2435,2435,2435,2435,192
20240705,142600,307375505,2435,2440,2450,2435,34
20240705,142500,307292690,2435,2435,2435,2435,183
20240705,142400,306847085,2435,2435,2435,2435,31
20240705,142300,306771600,2435,2435,2435,2435,60
20240705,142200,306625500,2435,2435,2435,2435,164
20240705,142100,306226160,2435,2435,2435,2435,159
20240705,142000,305838995,2435,2435,2435,2435,214
20240705,141900,305317905,2435,2435,2435,2435,0
20240705,141800,305317905,2435,2435,2435,2435,241
20240705,141700,304731070,2440,2440,2440,2440,0
20240705,141600,304731070,2440,2440,2440,2440,723
20240705,141500,302966950,2440,2440,2440,2440,31
20240705,141400,302891310,2440,2440,2440,2440,50
20240705,141300,302769310,2440,2440,2440,2440,206
20240705,141200,302266670,2445,2445,2445,2445,24
20240705,141100,302207990,2445,2445,2445,2445,665
20240705,141000,300582065,2445,2445,2445,2445,10
20240705,140900,300557615,2450,2445,2450,2445,264
20240705,140800,299911635,2445,2445,2445,2445,0
20240705,140700,299911635,2445,2450,2450,2445,88
20240705,140600,299696440,2450,2450,2450,2450,10
20240705,140500,299671940,2450,2450,2450,2450,50
20240705,140400,299549440,2450,2450,2450,2450,361
20240705,140300,298664990,2450,2450,2450,2450,550
20240705,140200,297317490,2450,2450,2450,2450,164
20240705,140100,296915690,2450,2450,2450,2450,816
20240705,140000,294916490,2450,2450,2450,2450,164
20240705,135900,294514690,2450,2450,2450,2450,2
20240705,135800,294509790,2450,2450,2450,2450,277
20240705,135700,293831140,2450,2450,2450,2450,134
20240705,135600,293502840,2450,2450,2450,2450,131
20240705,135500,293181890,2450,2450,2450,2450,329
20240705,135400,292375840,2450,2450,2450,2450,50
20240705,135300,292253340,2450,2450,2450,2450,163
20240705,135200,291853990,2450,2450,2450,2450,50
20240705,135100,291731490,2450,2450,2450,2450,227
20240705,135000,291175340,2465,2465,2465,2465,0
20240705,134900,291175340,2465,2450,2465,2450,176
20240705,134800,290742985,2450,2450,2450,2450,329
20240705,134700,289936935,2450,2450,2450,2450,81
20240705,134600,289738485,2450,2450,2450,2450,133
20240705,134500,289412635,2450,2450,2450,2450,276
20240705,134400,288736435,2450,2450,2450,2450,134
20240705,134300,288408135,2450,2450,2450,2450,50
20240705,134200,288285635,2450,2450,2450,2450,360
20240705,134100,287403635,2450,2450,2450,2450,50
20240705,134000,287281135,2450,2450,2450,2450,31
20240705,133900,287205185,2450,2450,2450,2450,379
20240705,133800,286276635,2450,2450,2450,2450,31
20240705,133700,286200685,2450,2450,2450,2450,134
20240705,133600,285872385,2450,2450,2450,2450,80
20240705,133500,285676385,2455,2455,2455,2455,241
20240705,133400,285084730,2455,2455,2455,2455,81
20240705,133300,284885875,2455,2455,2455,2455,133
20240705,133200,284559360,2455,2455,2455,2455,246
20240705,133100,283955430,2455,2455,2455,2455,31
20240705,133000,283879325,2455,2455,2455,2455,184
20240705,132900,283427605,2455,2455,2455,2455,227
20240705,132800,282870320,2455,2455,2455,2455,183
20240705,132700,282421055,2455,2455,2455,2455,31
20240705,132600,282344950,2455,2455,2455,2455,329
20240705,132500,281537255,2455,2455,2455,2455,90
20240705,132400,281316305,2455,2455,2455,2455,0
20240705,132300,281316305,2455,2455,2455,2455,411
20240705,132200,280307300,2455,2455,2455,2455,18
20240705,132100,280263110,2455,2455,2455,2455,202
20240705,132000,279767200,2455,2455,2455,2455,31
20240705,131900,279691095,2455,2455,2455,2455,379
20240705,131800,278760650,2455,2455,2455,2455,31
20240705,131700,278684545,2455,2455,2455,2455,234
20240705,131600,278110075,2455,2455,2455,2455,226
20240705,131500,277555245,2455,2455,2455,2455,0
20240705,131400,277555245,2455,2455,2455,2455,214
20240705,131300,277029875,2455,2455,2455,2455,196
20240705,131200,276548695,2455,2455,2455,2455,214
20240705,131100,276023325,2455,2455,2455,2455,0
20240705,131000,276023325,2455,2455,2460,2455,1450
20240705,130900,272462475,2455,2455,2455,2455,31
20240705,130800,272386370,2455,2455,2455,2455,183
20240705,130700,271937105,2455,2455,2455,2455,226
20240705,130600,271382275,2455,2455,2455,2455,50
20240705,130500,271259525,2455,2455,2455,2455,164
20240705,130400,270856905,2455,2455,2455,2455,0
20240705,130300,270856905,2455,2455,2455,2455,430
20240705,130200,269801255,2455,2455,2455,2455,0
20240705,130100,269801255,2455,2455,2455,2455,214
20240705,130000,269275885,2460,2455,2460,2455,205
20240705,125900,268772565,2455,2455,2455,2455,202
20240705,125800,268276655,2455,2455,2455,2455,31
20240705,125700,268200550,2455,2455,2455,2455,246
20240705,125600,267596620,2455,2455,2455,2455,164
20240705,125500,267194000,2455,2455,2455,2455,50
20240705,125400,267071250,2455,2460,2460,2455,103
20240705,125300,266818025,2460,2460,2460,2460,728
20240705,125200,265027145,2455,2455,2455,2455,214
20240705,125100,264501775,2455,2455,2455,2455,196
20240705,125000,264020595,2455,2455,2455,2455,81
20240705,124900,263821740,2455,2455,2455,2455,134
20240705,124800,263492770,2455,2455,2455,2455,50
20240705,124700,263370020,2455,2455,2455,2455,30
20240705,124600,263296370,2460,2455,2460,2455,200
20240705,124500,262804620,2455,2455,2455,2455,164
20240705,124400,262402000,2455,2455,2455,2455,246
20240705,124300,261798070,2455,2455,2455,2455,31
20240705,124200,261721965,2460,2460,2460,2460,0
20240705,124100,261721965,2460,2455,2460,2455,2277
20240705,124000,256121930,2455,2455,2455,2455,133
20240705,123900,255795415,2455,2455,2455,2455,80
20240705,123800,255599015,2455,2455,2455,2455,329
20240705,123700,254791320,2455,2455,2455,2455,69
20240705,123600,254621925,2455,2455,2455,2455,183
20240705,123500,254172660,2455,2455,2455,2455,246
20240705,123400,253568730,2455,2455,2455,2455,164
20240705,123300,253166110,2455,2455,2455,2455,645
20240705,123200,251582635,2455,2460,2460,2455,37
20240705,123100,251491770,2460,2455,2460,2455,505
20240705,123000,250251120,2455,2455,2455,2455,81
20240705,122900,250052265,2455,2455,2455,2455,134
20240705,122800,249723295,2455,2455,2455,2455,276
20240705,122700,249045715,2455,2455,2455,2455,305
20240705,122600,248296940,2455,2465,2465,2455,7817
20240705,122500,229061440,2470,2465,2470,2465,330
20240705,122400,228247985,2465,2465,2465,2465,50
20240705,122300,228124735,2465,2465,2465,2465,31
20240705,122200,228048320,2465,2470,2470,2465,380
20240705,122100,227111615,2465,2465,2465,2465,31
20240705,122000,227035200,2470,2470,2470,2470,465
20240705,121900,225886650,2465,2465,2465,2465,276
20240705,121800,225206310,2465,2465,2465,2465,133
20240705,121700,224878465,2465,2465,2465,2465,81
20240705,121600,224678800,2465,2465,2465,2465,0
20240705,121500,224678800,2465,2465,2465,2465,380
20240705,121400,223742100,2465,2465,2465,2465,31
20240705,121300,223665685,2465,2465,2465,2465,183
20240705,121200,223214590,2465,2465,2465,2465,227
20240705,121100,222655035,2465,2465,2465,2465,183
20240705,121000,222203940,2465,2465,2465,2465,30
20240705,120900,222129990,2465,2465,2465,2465,330
20240705,120800,221316540,2465,2465,2465,2465,131
20240705,120700,220993625,2465,2465,2465,2465,0
20240705,120600,220993625,2465,2465,2465,2465,410
20240705,120500,219982975,2465,2465,2465,2465,0
20240705,120400,219982975,2465,2465,2465,2465,183
20240705,120300,219531880,2465,2465,2465,2465,31
20240705,120200,219455465,2470,2470,2470,2470,0
20240705,120100,219455465,2470,2465,2470,2465,32
20240705,120000,219376580,2465,2465,2465,2465,183
20240705,115900,218925485,2465,2465,2465,2465,226
20240705,115800,218368395,2465,2465,2465,2465,0
20240705,115700,218368395,2465,2465,2465,2465,215
20240705,115600,217838420,2465,2465,2465,2465,196
20240705,115500,217355280,2465,2465,2465,2465,215
20240705,115400,216825305,2465,2465,2465,2465,0
20240705,115300,216825305,2465,2465,2465,2465,379
20240705,115200,215891070,2465,2465,2465,2465,31
20240705,115100,215814655,2470,2460,2470,2460,662
20240705,115000,214182265,2460,2460,2460,2460,226
20240705,114900,213626305,2460,2460,2460,2460,50
20240705,114800,213503305,2460,2460,2460,2460,165
20240705,114700,213097405,2465,2465,2465,2465,0
20240705,114600,213097405,2465,2465,2465,2465,165
20240705,114500,212690680,2465,2465,2465,2465,335
20240705,114400,211864905,2460,2460,2460,2460,214
20240705,114300,211338465,2460,2460,2460,2460,26
20240705,114200,211274505,2465,2465,2465,2465,0
20240705,114100,211274505,2465,2465,2465,2465,79
20240705,114000,211079770,2470,2470,2470,2470,11
20240705,113900,211052600,2470,2470,2470,2470,164
20240705,113800,210647520,2470,2470,2470,2470,0
20240705,113700,210647520,2470,2470,2470,2470,360
20240705,113600,209758320,2470,2470,2470,2470,19
20240705,113500,209711390,2470,2470,2470,2470,31
20240705,113400,209634820,2475,2475,2475,2475,0
20240705,113300,209634820,2475,2470,2475,2470,59
20240705,113200,209488950,2470,2465,2470,2465,541
20240705,113100,208154325,2460,2460,2460,2460,196
20240705,113000,207672165,2460,2460,2460,2460,164
20240705,112900,207268725,2460,2460,2460,2460,0
20240705,112800,207268725,2460,2460,2460,2460,31
20240705,112700,207192465,2465,2465,2465,2465,0
20240705,112600,207192465,2465,2470,2470,2465,85
20240705,112500,206982670,2470,2470,2470,2470,50
20240705,112400,206859170,2470,2470,2470,2470,227
20240705,112300,206298480,2470,2470,2470,2470,134
20240705,112200,205967500,2470,2475,2475,2470,169
20240705,112100,205550060,2470,2475,2475,2470,329
20240705,112000,204737425,2470,2470,2470,2470,0
20240705,111900,204737425,2470,2470,2470,2470,164
20240705,111800,204332345,2470,2470,2470,2470,196
20240705,111700,203848225,2470,2470,2470,2470,165
20240705,111600,203440675,2470,2470,2470,2470,0
20240705,111500,203440675,2470,2470,2470,2470,31
20240705,111400,203364105,2490,2490,2490,2490,251
20240705,111300,202739115,2490,2470,2490,2470,5030
20240705,111200,190218070,2480,2480,2480,2480,322
20240705,111100,189419510,2480,2480,2480,2475,166
20240705,111000,189008470,2480,2480,2480,2480,134
20240705,110900,188676150,2480,2480,2480,2480,0
20240705,110800,188676150,2480,2475,2480,2475,360
20240705,110700,187783505,2480,2480,2480,2480,0
20240705,110600,187783505,2480,2470,2480,2470,189
20240705,110500,187315095,2470,2470,2470,2470,329
20240705,110400,186502465,2470,2475,2480,2470,5031
20240705,110300,174026640,2475,2460,2475,2460,2
20240705,110200,174021705,2475,2460,2475,2460,1687
20240705,110100,169851650,2460,2460,2460,2460,133
20240705,110000,169524470,2460,2460,2460,2460,31
20240705,105900,169448210,2460,2460,2460,2460,371
20240705,105800,168535550,2460,2460,2460,2460,0
20240705,105700,168535550,2460,2465,2465,2460,221
20240705,105600,167990940,2460,2460,2460,2460,330
20240705,105500,167179140,2460,2460,2460,2460,31
20240705,105400,167102880,2465,2465,2465,2465,100
20240705,105300,166856380,2460,2460,2460,2460,30
20240705,105200,166782580,2460,2460,2460,2460,329
20240705,105100,165973240,2460,2460,2460,2460,31
20240705,105000,165896980,2465,2460,2465,2460,154
20240705,104900,165518040,2460,2460,2460,2460,196
20240705,104800,165035880,2460,2460,2460,2460,31
20240705,104700,164959620,2460,2460,2460,2460,133
20240705,104600,164632440,2460,2460,2460,2460,227
20240705,104500,164074020,2460,2460,2460,2460,133
20240705,104400,163746840,2460,2460,2460,2460,147
20240705,104300,163385220,2460,2460,2460,2460,370
20240705,104200,162475020,2460,2460,2460,2460,31
20240705,104100,162398760,2465,2465,2465,2465,0
20240705,104000,162398760,2465,2475,2475,2465,413
20240705,103900,161376885,2475,2470,2475,2470,1853
20240705,103800,156798500,2460,2460,2460,2460,163
20240705,103700,156397520,2460,2460,2460,2460,1
20240705,103600,156395060,2470,2450,2470,2450,1134
20240705,103500,153604205,2450,2450,2450,2450,332
20240705,103400,152790805,2445,2445,2445,2445,133
20240705,103300,152465620,2445,2445,2445,2445,30
20240705,103200,152392270,2445,2445,2445,2445,134
20240705,103100,152064640,2445,2445,2445,2445,87
20240705,103000,151851925,2445,2445,2445,2445,19
20240705,102900,151805470,2450,2450,2450,2450,247
20240705,102800,151200320,2445,2445,2445,2445,0
20240705,102700,151200320,2445,2445,2445,2445,137
20240705,102600,150865355,2445,2445,2445,2445,81
20240705,102500,150667310,2450,2445,2450,2445,1133
20240705,102400,147892125,2445,2445,2445,2445,30
20240705,102300,147818775,2445,2440,2445,2440,214
20240705,102200,147296215,2440,2440,2440,2440,104
20240705,102100,147042455,2440,2440,2440,2440,75
20240705,102000,146859455,2445,2445,2445,2445,169
20240705,101900,146446250,2445,2445,2445,2445,126
20240705,101800,146138180,2445,2445,2445,2445,258
20240705,101700,145507370,2445,2445,2445,2445,0
20240705,101600,145507370,2445,2445,2445,2445,74
20240705,101500,145326440,2450,2450,2450,2450,122
20240705,101400,145027540,2450,2450,2450,2450,189
20240705,101300,144564490,2450,2450,2450,2450,297
20240705,101200,143836840,2450,2450,2450,2450,58
20240705,101100,143694740,2450,2450,2450,2450,215
20240705,101000,143167990,2455,2450,2455,2450,85
20240705,100900,142959715,2450,2450,2450,2450,223
20240705,100800,142413365,2450,2450,2450,2450,72
20240705,100700,142236965,2450,2450,2450,2450,422
20240705,100600,141203065,2450,2450,2450,2450,359
20240705,100500,140323515,2450,2450,2450,2450,133
20240705,100400,139997665,2450,2460,2460,2450,107
20240705,100300,139735435,2460,2455,2460,2450,478
20240705,100200,138561795,2450,2450,2455,2450,209
20240705,100100,138049705,2450,2455,2455,2450,75
20240705,100000,137865830,2455,2455,2460,2455,1678
20240705,095900,133744175,2455,2455,2455,2455,91
20240705,095800,133520770,2455,2455,2455,2455,59
20240705,095700,133375925,2460,2455,2460,2455,665
20240705,095600,131740455,2455,2455,2455,2455,614
20240705,095500,130233085,2460,2460,2460,2460,221
20240705,095400,129689425,2455,2455,2455,2455,102
20240705,095300,129439015,2455,2455,2455,2455,385
20240705,095200,128493840,2455,2455,2455,2455,78
20240705,095100,128302350,2455,2460,2460,2455,233
20240705,095000,127729670,2460,2455,2460,2455,1454
20240705,094900,124154135,2455,2455,2455,2455,551
20240705,094800,122801430,2455,2455,2455,2455,741
20240705,094700,120982275,2455,2455,2455,2455,225
20240705,094600,120429900,2455,2460,2460,2455,252
20240705,094500,119811235,2465,2465,2465,2465,51
20240705,094400,119685520,2465,2465,2465,2465,217
20240705,094300,119150615,2465,2465,2465,2465,516
20240705,094200,117878675,2465,2465,2465,2465,214
20240705,094100,117351165,2465,2465,2465,2465,78
20240705,094000,117158895,2465,2465,2465,2465,405
20240705,093900,116160570,2465,2465,2465,2465,113
20240705,093800,115882025,2465,2465,2465,2465,206
20240705,093700,115374235,2465,2465,2465,2465,62
20240705,093600,115221405,2465,2470,2470,2465,2623
20240705,093500,108745970,2470,2470,2470,2470,95
20240705,093400,108511320,2475,2470,2475,2470,81
20240705,093300,108311240,2475,2475,2475,2475,21
20240705,093200,108259265,2470,2470,2470,2470,267
20240705,093100,107599775,2470,2470,2470,2470,1069
20240705,093000,104959345,2470,2470,2470,2470,294
20240705,092900,104233165,2470,2475,2475,2470,1518
20240705,092800,100476490,2475,2475,2475,2475,66
20240705,092700,100313140,2475,2475,2475,2475,76
20240705,092600,100125040,2475,2475,2475,2475,87
20240705,092500,99909715,2475,2475,2475,2475,422
20240705,092400,98865265,2475,2475,2475,2475,1017
20240705,092300,96348190,2480,2480,2480,2480,300
20240705,092200,95604190,2480,2475,2480,2475,111
20240705,092100,95329445,2475,2480,2480,2475,1807
20240705,092000,90856440,2480,2485,2490,2475,5705
20240705,091900,76698175,2485,2490,2490,2485,1527
20240705,091800,72900580,2485,2485,2495,2485,896
20240705,091700,70672430,2485,2495,2495,2485,446
20240705,091600,69563195,2480,2480,2480,2480,0
20240705,091500,69563195,2480,2515,2515,2470,8336
20240705,091400,48884510,2520,2515,2520,2500,196
20240705,091300,48392405,2520,2525,2525,2520,120
20240705,091200,48089410,2520,2500,2520,2500,9089
20240705,091100,25366810,2495,2500,2500,2495,4929
20240705,091000,13058860,2500,2495,2500,2495,148
20240705,090900,12689450,2485,2485,2485,2485,0
20240705,090800,12689450,2485,2490,2490,2485,1000
20240705,090700,10201895,2485,2485,2485,2485,18
20240705,090600,10157165,2485,2480,2485,2480,340
20240705,090500,9313860,2480,2485,2485,2475,726
20240705,090400,7515630,2485,2485,2485,2485,0
20240705,090300,7515630,2485,2485,2485,2480,124
20240705,090200,7207540,2480,2410,2480,2410,2148
20240705,090100,1954360,2410,2410,2410,2410,176
20240705,090000,1530200,2400,2395,2400,2395,638