stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,215500,28229165,2175,2180,2180,2175,5
20240709,215400,28229165,2175,2175,2175,2175,0
20240709,215300,28229165,2175,2175,2175,2175,0
20240709,215200,28229165,2175,2175,2175,2175,0
20240709,215100,28229165,2175,2175,2175,2175,0
20240709,215000,28229165,2175,2175,2175,2175,0
20240709,214900,28229165,2175,2175,2175,2175,0
20240709,214800,28229165,2175,2175,2175,2175,0
20240709,214700,28229165,2175,2175,2175,2175,0
20240709,214600,28229165,2175,2175,2175,2175,0
20240709,214500,28229165,2175,2175,2175,2175,0
20240709,214400,28229165,2175,2175,2175,2175,0
20240709,214300,28229165,2175,2175,2175,2175,0
20240709,214200,28229165,2175,2175,2175,2175,0
20240709,214100,28229165,2175,2175,2175,2175,0
20240709,214000,28229165,2175,2175,2175,2175,0
20240709,213900,28229165,2175,2175,2175,2175,0
20240709,213800,28229165,2175,2175,2175,2175,0
20240709,213700,28229165,2175,2175,2175,2175,0
20240709,213600,28229165,2175,2175,2175,2175,0
20240709,213500,28229165,2175,2175,2175,2175,0
20240709,213400,28229165,2175,2175,2175,2175,0
20240709,213300,28229165,2175,2175,2175,2175,0
20240709,213200,28229165,2175,2175,2175,2175,0
20240709,213100,28229165,2175,2175,2175,2175,0
20240709,213000,28229165,2175,2175,2175,2175,0
20240709,212900,28229165,2175,2175,2175,2175,0
20240709,212800,28229165,2175,2175,2175,2175,0
20240709,212700,28229165,2175,2175,2175,2175,0
20240709,212600,28229165,2175,2175,2175,2175,0
20240709,212500,28229165,2175,2180,2180,2175,5
20240709,212400,28229165,2175,2175,2175,2175,0
20240709,212300,28229165,2175,2175,2175,2175,0
20240709,212200,28229165,2175,2175,2175,2175,0
20240709,212100,28229165,2175,2175,2175,2175,0
20240709,212000,28229165,2175,2175,2175,2175,0
20240709,211900,28229165,2175,2175,2175,2175,0
20240709,211800,28229165,2175,2175,2175,2175,0
20240709,211700,28229165,2175,2175,2175,2175,0
20240709,211600,28229165,2175,2175,2175,2175,0
20240709,211500,28229165,2175,2175,2175,2175,0
20240709,211400,28229165,2175,2175,2175,2175,0
20240709,211300,28229165,2175,2175,2175,2175,0
20240709,211200,28229165,2175,2175,2175,2175,0
20240709,211100,28229165,2175,2175,2175,2175,0
20240709,211000,28229165,2175,2175,2175,2175,0
20240709,210900,28229165,2175,2175,2175,2175,0
20240709,210800,28229165,2175,2175,2175,2175,0
20240709,210700,28229165,2175,2175,2175,2175,0
20240709,210600,28229165,2175,2175,2175,2175,0
20240709,210500,28229165,2175,2175,2175,2175,0
20240709,210400,28229165,2175,2175,2175,2175,0
20240709,210300,28229165,2175,2175,2175,2175,0
20240709,210200,28229165,2175,2175,2175,2175,0
20240709,210100,28229165,2175,2175,2175,2175,0
20240709,210000,28229165,2175,2175,2175,2175,0
20240709,205900,28229165,2175,2175,2175,2175,0
20240709,205800,28229165,2175,2175,2175,2175,0
20240709,205700,28229165,2175,2175,2175,2175,0
20240709,205600,28229165,2175,2175,2175,2175,0
20240709,205500,28229165,2175,2180,2180,2175,5
20240709,205400,28229165,2175,2175,2175,2175,0
20240709,205300,28229165,2175,2175,2175,2175,0
20240709,205200,28229165,2175,2175,2175,2175,0
20240709,205100,28229165,2175,2175,2175,2175,0
20240709,205000,28229165,2175,2175,2175,2175,0
20240709,204900,28229165,2175,2175,2175,2175,0
20240709,204800,28229165,2175,2175,2175,2175,0
20240709,204700,28229165,2175,2175,2175,2175,0
20240709,204600,28229165,2175,2175,2175,2175,0
20240709,204500,28229165,2175,2175,2175,2175,0
20240709,204400,28229165,2175,2175,2175,2175,0
20240709,204300,28229165,2175,2175,2175,2175,0
20240709,204200,28229165,2175,2175,2175,2175,0
20240709,204100,28229165,2175,2175,2175,2175,0
20240709,204000,28229165,2175,2175,2175,2175,0
20240709,203900,28229165,2175,2175,2175,2175,0
20240709,203800,28229165,2175,2175,2175,2175,0
20240709,203700,28229165,2175,2175,2175,2175,0
20240709,203600,28229165,2175,2175,2175,2175,0
20240709,203500,28229165,2175,2175,2175,2175,0
20240709,203400,28229165,2175,2175,2175,2175,0
20240709,203300,28229165,2175,2175,2175,2175,0
20240709,203200,28229165,2175,2175,2175,2175,0
20240709,203100,28229165,2175,2175,2175,2175,0
20240709,203000,28229165,2175,2175,2175,2175,0
20240709,202900,28229165,2175,2175,2175,2175,0
20240709,202800,28229165,2175,2175,2175,2175,0
20240709,202700,28229165,2175,2175,2175,2175,0
20240709,202600,28229165,2175,2175,2175,2175,0
20240709,202500,28229165,2175,2180,2180,2175,5
20240709,202400,28229165,2175,2175,2175,2175,0
20240709,202300,28229165,2175,2175,2175,2175,0
20240709,202200,28229165,2175,2175,2175,2175,0
20240709,202100,28229165,2175,2175,2175,2175,0
20240709,202000,28229165,2175,2175,2175,2175,0
20240709,201900,28229165,2175,2175,2175,2175,0
20240709,201800,28229165,2175,2175,2175,2175,0
20240709,201700,28229165,2175,2175,2175,2175,0
20240709,201600,28229165,2175,2175,2175,2175,0
20240709,201500,28229165,2175,2175,2175,2175,0
20240709,201400,28229165,2175,2175,2175,2175,0
20240709,201300,28229165,2175,2175,2175,2175,0
20240709,201200,28229165,2175,2175,2175,2175,0
20240709,201100,28229165,2175,2175,2175,2175,0
20240709,201000,28229165,2175,2175,2175,2175,0
20240709,200900,28229165,2175,2175,2175,2175,0
20240709,200800,28229165,2175,2175,2175,2175,0
20240709,200700,28229165,2175,2175,2175,2175,0
20240709,200600,28229165,2175,2175,2175,2175,0
20240709,200500,28229165,2175,2175,2175,2175,0
20240709,200400,28229165,2175,2175,2175,2175,0
20240709,200300,28229165,2175,2175,2175,2175,0
20240709,200200,28229165,2175,2175,2175,2175,0
20240709,200100,28229165,2175,2175,2175,2175,0
20240709,200000,28229165,2175,2175,2175,2175,0
20240709,195900,28229165,2175,2175,2175,2175,0
20240709,195800,28229165,2175,2175,2175,2175,0
20240709,195700,28229165,2175,2175,2175,2175,0
20240709,195600,28229165,2175,2175,2175,2175,0
20240709,195500,28229165,2175,2180,2180,2175,5
20240709,195400,28229165,2175,2175,2175,2175,0
20240709,195300,28229165,2175,2175,2175,2175,0
20240709,195200,28229165,2175,2175,2175,2175,0
20240709,195100,28229165,2175,2175,2175,2175,0
20240709,195000,28229165,2175,2175,2175,2175,0
20240709,194900,28229165,2175,2175,2175,2175,0
20240709,194800,28229165,2175,2175,2175,2175,0
20240709,194700,28229165,2175,2175,2175,2175,0
20240709,194600,28229165,2175,2175,2175,2175,0
20240709,194500,28229165,2175,2175,2175,2175,0
20240709,194400,28229165,2175,2175,2175,2175,0
20240709,194300,28229165,2175,2175,2175,2175,0
20240709,194200,28229165,2175,2175,2175,2175,0
20240709,194100,28229165,2175,2175,2175,2175,0
20240709,194000,28229165,2175,2175,2175,2175,0
20240709,193900,28229165,2175,2175,2175,2175,0
20240709,193800,28229165,2175,2175,2175,2175,0
20240709,193700,28229165,2175,2175,2175,2175,0
20240709,193600,28229165,2175,2175,2175,2175,0
20240709,193500,28229165,2175,2175,2175,2175,0
20240709,193400,28229165,2175,2175,2175,2175,0
20240709,193300,28229165,2175,2175,2175,2175,0
20240709,193200,28229165,2175,2175,2175,2175,0
20240709,193100,28229165,2175,2175,2175,2175,0
20240709,193000,28229165,2175,2175,2175,2175,0
20240709,192900,28229165,2175,2175,2175,2175,0
20240709,192800,28229165,2175,2175,2175,2175,0
20240709,192700,28229165,2175,2175,2175,2175,0
20240709,192600,28229165,2175,2175,2175,2175,0
20240709,192500,28229165,2175,2180,2180,2175,5
20240709,192400,28229165,2175,2175,2175,2175,0
20240709,192300,28229165,2175,2175,2175,2175,0
20240709,192200,28229165,2175,2175,2175,2175,0
20240709,192100,28229165,2175,2175,2175,2175,0
20240709,192000,28229165,2175,2175,2175,2175,0
20240709,191900,28229165,2175,2175,2175,2175,0
20240709,191800,28229165,2175,2175,2175,2175,0
20240709,191700,28229165,2175,2175,2175,2175,0
20240709,191600,28229165,2175,2175,2175,2175,0
20240709,191500,28229165,2175,2175,2175,2175,0
20240709,191400,28229165,2175,2175,2175,2175,0
20240709,191300,28229165,2175,2175,2175,2175,0
20240709,191200,28229165,2175,2175,2175,2175,0
20240709,191100,28229165,2175,2175,2175,2175,0
20240709,191000,28229165,2175,2175,2175,2175,0
20240709,190900,28229165,2175,2175,2175,2175,0
20240709,190800,28229165,2175,2175,2175,2175,0
20240709,190700,28229165,2175,2175,2175,2175,0
20240709,190600,28229165,2175,2175,2175,2175,0
20240709,190500,28229165,2175,2175,2175,2175,0
20240709,190400,28229165,2175,2175,2175,2175,0
20240709,190300,28229165,2175,2175,2175,2175,0
20240709,190200,28229165,2175,2175,2175,2175,0
20240709,190100,28229165,2175,2175,2175,2175,0
20240709,190000,28229165,2175,2175,2175,2175,0
20240709,185900,28229165,2175,2175,2175,2175,0
20240709,185800,28229165,2175,2175,2175,2175,0
20240709,185700,28229165,2175,2175,2175,2175,0
20240709,185600,28229165,2175,2175,2175,2175,0
20240709,185500,28229165,2175,2180,2180,2175,5
20240709,185400,28229165,2175,2175,2175,2175,0
20240709,185300,28229165,2175,2175,2175,2175,0
20240709,185200,28229165,2175,2175,2175,2175,0
20240709,185100,28229165,2175,2175,2175,2175,0
20240709,185000,28229165,2175,2175,2175,2175,0
20240709,184900,28229165,2175,2175,2175,2175,0
20240709,184800,28229165,2175,2175,2175,2175,0
20240709,184700,28229165,2175,2175,2175,2175,0
20240709,184600,28229165,2175,2175,2175,2175,0
20240709,184500,28229165,2175,2175,2175,2175,0
20240709,184400,28229165,2175,2175,2175,2175,0
20240709,184300,28229165,2175,2175,2175,2175,0
20240709,184200,28229165,2175,2175,2175,2175,0
20240709,184100,28229165,2175,2175,2175,2175,0
20240709,184000,28229165,2175,2175,2175,2175,0
20240709,183900,28229165,2175,2175,2175,2175,0
20240709,183800,28229165,2175,2175,2175,2175,0
20240709,183700,28229165,2175,2175,2175,2175,0
20240709,183600,28229165,2175,2175,2175,2175,0
20240709,183500,28229165,2175,2175,2175,2175,0
20240709,183400,28229165,2175,2175,2175,2175,0
20240709,183300,28229165,2175,2175,2175,2175,0
20240709,183200,28229165,2175,2175,2175,2175,0
20240709,183100,28229165,2175,2175,2175,2175,0
20240709,183000,28229165,2175,2175,2175,2175,0
20240709,182900,28229165,2175,2175,2175,2175,0
20240709,182800,28229165,2175,2175,2175,2175,0
20240709,182700,28229165,2175,2175,2175,2175,0
20240709,182600,28229165,2175,2175,2175,2175,0
20240709,182500,28229165,2175,2180,2180,2175,5
20240709,182400,28229165,2175,2175,2175,2175,0
20240709,182300,28229165,2175,2175,2175,2175,0
20240709,182200,28229165,2175,2175,2175,2175,0
20240709,182100,28229165,2175,2175,2175,2175,0
20240709,182000,28229165,2175,2175,2175,2175,0
20240709,181900,28229165,2175,2175,2175,2175,0
20240709,181800,28229165,2175,2175,2175,2175,0
20240709,181700,28229165,2175,2175,2175,2175,0
20240709,181600,28229165,2175,2175,2175,2175,0
20240709,181500,28229165,2175,2175,2175,2175,0
20240709,181400,28229165,2175,2175,2175,2175,0
20240709,181300,28229165,2175,2175,2175,2175,0
20240709,181200,28229165,2175,2175,2175,2175,0
20240709,181100,28229165,2175,2175,2175,2175,0
20240709,181000,28229165,2175,2175,2175,2175,0
20240709,180900,28229165,2175,2175,2175,2175,0
20240709,180800,28229165,2175,2175,2175,2175,0
20240709,180700,28229165,2175,2175,2175,2175,0
20240709,180600,28229165,2175,2175,2175,2175,0
20240709,180500,28229165,2175,2175,2175,2175,0
20240709,180400,28229165,2175,2175,2175,2175,0
20240709,180300,28229165,2175,2175,2175,2175,0
20240709,180200,28229165,2175,2175,2175,2175,0
20240709,180100,28229165,2175,2175,2175,2175,0
20240709,180000,28229165,2175,2175,2175,2175,0
20240709,175900,28229165,2175,2175,2175,2175,0
20240709,175800,28229165,2175,2175,2175,2175,0
20240709,175700,28229165,2175,2175,2175,2175,0
20240709,175600,28229165,2175,2175,2175,2175,0
20240709,175500,28229165,2175,2180,2180,2175,5
20240709,175400,28229165,2175,2175,2175,2175,0
20240709,175300,28229165,2175,2175,2175,2175,0
20240709,175200,28229165,2175,2175,2175,2175,0
20240709,175100,28229165,2175,2175,2175,2175,0
20240709,175000,28229165,2175,2175,2175,2175,0
20240709,174900,28229165,2175,2175,2175,2175,0
20240709,174800,28229165,2175,2175,2175,2175,0
20240709,174700,28229165,2175,2175,2175,2175,0
20240709,174600,28229165,2175,2175,2175,2175,0
20240709,174500,28229165,2175,2175,2175,2175,0
20240709,174400,28229165,2175,2175,2175,2175,0
20240709,174300,28229165,2175,2175,2175,2175,0
20240709,174200,28229165,2175,2175,2175,2175,0
20240709,174100,28229165,2175,2175,2175,2175,0
20240709,174000,28229165,2175,2175,2175,2175,0
20240709,173900,28229165,2175,2175,2175,2175,0
20240709,173800,28229165,2175,2175,2175,2175,0
20240709,173700,28229165,2175,2175,2175,2175,0
20240709,173600,28229165,2175,2175,2175,2175,0
20240709,173500,28229165,2175,2175,2175,2175,0
20240709,173400,28229165,2175,2175,2175,2175,0
20240709,173300,28229165,2175,2175,2175,2175,0
20240709,173200,28229165,2175,2175,2175,2175,0
20240709,173100,28229165,2175,2175,2175,2175,0
20240709,173000,28229165,2175,2175,2175,2175,0
20240709,172900,28229165,2175,2175,2175,2175,0
20240709,172800,28229165,2175,2175,2175,2175,0
20240709,172700,28229165,2175,2175,2175,2175,0
20240709,172600,28229165,2175,2175,2175,2175,0
20240709,172500,28229165,2175,2180,2180,2175,5
20240709,172400,28229165,2175,2175,2175,2175,0
20240709,172300,28229165,2175,2175,2175,2175,0
20240709,172200,28229165,2175,2175,2175,2175,0
20240709,172100,28229165,2175,2175,2175,2175,0
20240709,172000,28229165,2175,2175,2175,2175,0
20240709,171900,28229165,2175,2175,2175,2175,0
20240709,171800,28229165,2175,2175,2175,2175,0
20240709,171700,28229165,2175,2175,2175,2175,0
20240709,171600,28229165,2175,2175,2175,2175,0
20240709,171500,28229165,2175,2175,2175,2175,0
20240709,171400,28229165,2175,2175,2175,2175,0
20240709,171300,28229165,2175,2175,2175,2175,0
20240709,171200,28229165,2175,2175,2175,2175,0
20240709,171100,28229165,2175,2175,2175,2175,0
20240709,171000,28229165,2175,2175,2175,2175,0
20240709,170900,28229165,2175,2175,2175,2175,0
20240709,170800,28229165,2175,2175,2175,2175,0
20240709,170700,28229165,2175,2175,2175,2175,0
20240709,170600,28229165,2175,2175,2175,2175,0
20240709,170500,28229165,2175,2175,2175,2175,0
20240709,170400,28229165,2175,2175,2175,2175,0
20240709,170300,28229165,2175,2175,2175,2175,0
20240709,170200,28229165,2175,2175,2175,2175,0
20240709,170100,28229165,2175,2175,2175,2175,0
20240709,170000,28229165,2175,2175,2175,2175,0
20240709,165900,28229165,2175,2175,2175,2175,0
20240709,165800,28229165,2175,2175,2175,2175,0
20240709,165700,28229165,2175,2175,2175,2175,0
20240709,165600,28229165,2175,2175,2175,2175,0
20240709,165500,28229165,2175,2180,2180,2175,5
20240709,165400,28229165,2175,2175,2175,2175,0
20240709,165300,28229165,2175,2175,2175,2175,0
20240709,165200,28229165,2175,2175,2175,2175,0
20240709,165100,28229165,2175,2175,2175,2175,0
20240709,165000,28229165,2175,2175,2175,2175,0
20240709,164900,28229165,2175,2175,2175,2175,0
20240709,164800,28229165,2175,2175,2175,2175,0
20240709,164700,28229165,2175,2175,2175,2175,0
20240709,164600,28229165,2175,2175,2175,2175,0
20240709,164500,28229165,2175,2175,2175,2175,0
20240709,164400,28229165,2175,2175,2175,2175,0
20240709,164300,28229165,2175,2175,2175,2175,0
20240709,164200,28229165,2175,2175,2175,2175,0
20240709,164100,28229165,2175,2175,2175,2175,0
20240709,164000,28229165,2175,2175,2175,2175,0
20240709,163900,28229165,2175,2175,2175,2175,0
20240709,163800,28229165,2175,2175,2175,2175,0
20240709,163700,28229165,2175,2175,2175,2175,0
20240709,163600,28229165,2175,2175,2175,2175,0
20240709,163500,28229165,2175,2175,2175,2175,0
20240709,163400,28229165,2175,2175,2175,2175,0
20240709,163300,28229165,2175,2175,2175,2175,0
20240709,163200,28229165,2175,2175,2175,2175,0
20240709,163100,28229165,2175,2175,2175,2175,0
20240709,163000,28229165,2175,2175,2175,2175,0
20240709,162900,28229165,2175,2175,2175,2175,0
20240709,162800,28229165,2175,2175,2175,2175,0
20240709,162700,28229165,2175,2175,2175,2175,0
20240709,162600,28229165,2175,2175,2175,2175,0
20240709,162500,28229165,2175,2180,2180,2175,5
20240709,162400,28229165,2175,2175,2175,2175,0
20240709,162300,28229165,2175,2175,2175,2175,0
20240709,162200,28229165,2175,2175,2175,2175,0
20240709,162100,28229165,2175,2175,2175,2175,0
20240709,162000,28229165,2175,2175,2175,2175,0
20240709,161900,28229165,2175,2175,2175,2175,0
20240709,161800,28229165,2175,2175,2175,2175,0
20240709,161700,28229165,2175,2175,2175,2175,0
20240709,161600,28229165,2175,2175,2175,2175,0
20240709,161500,28229165,2175,2175,2175,2175,0
20240709,161400,28229165,2175,2175,2175,2175,0
20240709,161300,28229165,2175,2175,2175,2175,0
20240709,161200,28229165,2175,2175,2175,2175,0
20240709,161100,28229165,2175,2175,2175,2175,0
20240709,161000,28229165,2175,2175,2175,2175,0
20240709,160900,28229165,2175,2175,2175,2175,0
20240709,160800,28229165,2175,2175,2175,2175,0
20240709,160700,28229165,2175,2175,2175,2175,0
20240709,160600,28229165,2175,2175,2175,2175,0
20240709,160500,28229165,2175,2175,2175,2175,0
20240709,160400,28229165,2175,2175,2175,2175,0
20240709,160300,28229165,2175,2175,2175,2175,0
20240709,160200,28229165,2175,2175,2175,2175,0
20240709,160100,28229165,2175,2175,2175,2175,0
20240709,160000,28229165,2175,2175,2175,2175,0
20240709,155900,28229165,2175,2175,2175,2175,0
20240709,155800,28229165,2175,2175,2175,2175,0
20240709,155700,28229165,2175,2175,2175,2175,0
20240709,155600,28229165,2175,2175,2175,2175,0
20240709,155500,28229165,2175,2180,2180,2175,5
20240709,155400,28229165,2175,2175,2175,2175,0
20240709,155300,28229165,2175,2175,2175,2175,0
20240709,155200,28229165,2175,2175,2175,2175,0
20240709,155100,28229165,2175,2175,2175,2175,0
20240709,155000,28229165,2175,2175,2175,2175,0
20240709,154900,28229165,2175,2175,2175,2175,0
20240709,154800,28229165,2175,2175,2175,2175,0
20240709,154700,28229165,2175,2175,2175,2175,0
20240709,154600,28229165,2175,2175,2175,2175,0
20240709,154500,28229165,2175,2175,2175,2175,0
20240709,154400,28229165,2175,2175,2175,2175,0
20240709,154300,28229165,2175,2175,2175,2175,0
20240709,154200,28229165,2175,2175,2175,2175,0
20240709,154100,28229165,2175,2175,2175,2175,0
20240709,154000,28229165,2175,2175,2175,2175,0
20240709,153900,28229165,2175,2175,2175,2175,0
20240709,153800,28229165,2175,2175,2175,2175,0
20240709,153700,28229165,2175,2175,2175,2175,0
20240709,153600,28229165,2175,2175,2175,2175,0
20240709,153500,28229165,2175,2175,2175,2175,0
20240709,153400,28229165,2175,2175,2175,2175,0
20240709,153300,28229165,2175,2175,2175,2175,0
20240709,153200,28229165,2175,2175,2175,2175,0
20240709,153100,28229165,2175,2175,2175,2175,0
20240709,153000,28229165,2175,2175,2175,2175,0
20240709,152900,28229165,2175,2175,2175,2175,0
20240709,152800,28229165,2175,2175,2175,2175,0
20240709,152700,28229165,2175,2175,2175,2175,0
20240709,152600,28229165,2175,2175,2175,2175,0
20240709,152500,28229165,2175,2175,2175,2175,0
20240709,152400,28229165,2175,2175,2175,2175,0
20240709,152300,28229165,2175,2175,2175,2175,0
20240709,152200,28229165,2175,2175,2175,2175,0
20240709,152100,28229165,2175,2175,2175,2175,0
20240709,152000,28229165,2175,2175,2175,2175,0
20240709,151900,28229165,2175,2175,2175,2175,0
20240709,151800,28229165,2175,2175,2175,2175,0
20240709,151700,28229165,2175,2175,2175,2175,0
20240709,151600,28229165,2175,2175,2175,2175,0
20240709,151500,28229165,2175,2180,2180,2175,5
20240709,151400,28218275,2180,2180,2180,2180,2
20240709,151300,28213915,2180,2180,2180,2180,0
20240709,151200,28213915,2180,2180,2180,2180,3
20240709,151100,28207375,2180,2180,2180,2180,0
20240709,151000,28207375,2180,2180,2180,2180,2
20240709,150900,28203015,2180,2180,2180,2180,0
20240709,150800,28203015,2180,2180,2180,2180,3
20240709,150700,28196475,2180,2180,2180,2180,0
20240709,150600,28196475,2180,2180,2180,2180,2
20240709,150500,28192115,2180,2180,2180,2180,0
20240709,150400,28192115,2180,2180,2180,2180,3
20240709,150300,28185575,2180,2180,2180,2180,0
20240709,150200,28185575,2180,2180,2180,2180,2
20240709,150100,28181215,2180,2180,2180,2180,0
20240709,150000,28181215,2180,2180,2180,2180,3
20240709,145900,28174675,2180,2180,2180,2180,0
20240709,145800,28174675,2180,2180,2180,2180,2
20240709,145700,28170315,2180,2180,2180,2180,3
20240709,145600,28163775,2180,2180,2180,2180,0
20240709,145500,28163775,2180,2180,2180,2180,2
20240709,145400,28159415,2180,2180,2180,2180,0
20240709,145300,28159415,2180,2180,2180,2180,3
20240709,145200,28152875,2180,2180,2180,2180,0
20240709,145100,28152875,2180,2180,2180,2180,2
20240709,145000,28148515,2180,2180,2180,2180,0
20240709,144900,28148515,2180,2180,2180,2180,3
20240709,144800,28141975,2180,2180,2180,2180,0
20240709,144700,28141975,2180,2180,2180,2180,2
20240709,144600,28137615,2180,2180,2180,2180,0
20240709,144500,28137615,2180,2180,2180,2180,3
20240709,144400,28131075,2180,2180,2180,2180,0
20240709,144300,28131075,2180,2180,2180,2180,2
20240709,144200,28126715,2180,2180,2180,2180,0
20240709,144100,28126715,2180,2180,2180,2180,3
20240709,144000,28120175,2180,2180,2180,2180,2
20240709,143900,28115815,2175,2175,2175,2175,0
20240709,143800,28115815,2175,2175,2175,2175,1
20240709,143700,28113640,2180,2180,2180,2180,0
20240709,143600,28113640,2180,2180,2180,2180,2
20240709,143500,28109280,2180,2180,2180,2180,0
20240709,143400,28109280,2180,2180,2180,2180,53
20240709,143300,27993740,2180,2180,2180,2180,0
20240709,143200,27993740,2180,2180,2180,2180,2
20240709,143100,27989380,2180,2180,2180,2180,0
20240709,143000,27989380,2180,2180,2180,2180,3
20240709,142900,27982840,2180,2180,2180,2180,0
20240709,142800,27982840,2180,2180,2180,2180,2
20240709,142700,27978480,2180,2180,2180,2180,0
20240709,142600,27978480,2180,2180,2180,2180,3
20240709,142500,27971940,2180,2180,2180,2180,0
20240709,142400,27971940,2180,2180,2180,2180,2
20240709,142300,27967580,2180,2180,2180,2180,3
20240709,142200,27961040,2175,2175,2175,2175,0
20240709,142100,27961040,2175,2175,2175,2175,2
20240709,142000,27956690,2180,2180,2180,2180,0
20240709,141900,27956690,2180,2180,2180,2180,3
20240709,141800,27950150,2180,2175,2180,2175,4000
20240709,141700,19233365,2175,2175,2175,2175,2
20240709,141600,19229015,2175,2175,2175,2175,0
20240709,141500,19229015,2175,2175,2175,2175,3
20240709,141400,19222490,2175,2175,2175,2175,0
20240709,141300,19222490,2175,2175,2175,2175,2
20240709,141200,19218140,2175,2175,2175,2175,0
20240709,141100,19218140,2175,2175,2175,2175,3
20240709,141000,19211615,2175,2175,2175,2175,0
20240709,140900,19211615,2175,2175,2175,2175,2
20240709,140800,19207265,2175,2175,2175,2175,0
20240709,140700,19207265,2175,2175,2175,2175,3
20240709,140600,19200740,2175,2175,2175,2175,2
20240709,140500,19196390,2175,2175,2175,2175,0
20240709,140400,19196390,2175,2175,2175,2175,3
20240709,140300,19189865,2175,2175,2175,2175,0
20240709,140200,19189865,2175,2175,2175,2175,2
20240709,140100,19185515,2175,2175,2175,2175,0
20240709,140000,19185515,2175,2175,2175,2175,3
20240709,135900,19178990,2175,2175,2175,2175,0
20240709,135800,19178990,2175,2175,2175,2175,2
20240709,135700,19174640,2175,2175,2175,2175,0
20240709,135600,19174640,2175,2175,2175,2175,3
20240709,135500,19168115,2175,2175,2175,2175,0
20240709,135400,19168115,2175,2175,2175,2175,2
20240709,135300,19163765,2175,2175,2175,2175,0
20240709,135200,19163765,2175,2175,2175,2175,3
20240709,135100,19157240,2175,2175,2175,2175,0
20240709,135000,19157240,2175,2175,2175,2175,2
20240709,134900,19152890,2175,2175,2175,2175,3
20240709,134800,19146365,2175,2175,2175,2175,0
20240709,134700,19146365,2175,2175,2175,2175,2
20240709,134600,19142015,2175,2175,2175,2175,0
20240709,134500,19142015,2175,2175,2175,2175,3
20240709,134400,19135490,2175,2175,2175,2175,0
20240709,134300,19135490,2175,2175,2175,2175,2
20240709,134200,19131140,2175,2175,2175,2175,0
20240709,134100,19131140,2175,2175,2175,2175,3
20240709,134000,19124615,2175,2175,2175,2175,0
20240709,133900,19124615,2175,2175,2175,2175,2
20240709,133800,19120265,2175,2175,2175,2175,0
20240709,133700,19120265,2175,2175,2175,2175,3
20240709,133600,19113740,2175,2175,2175,2175,0
20240709,133500,19113740,2175,2175,2175,2175,2
20240709,133400,19109390,2175,2175,2175,2175,0
20240709,133300,19109390,2175,2175,2175,2175,3
20240709,133200,19102865,2175,2175,2175,2175,2
20240709,133100,19098515,2175,2175,2175,2175,0
20240709,133000,19098515,2175,2175,2175,2175,3
20240709,132900,19091990,2175,2175,2175,2175,0
20240709,132800,19091990,2175,2175,2175,2175,2
20240709,132700,19087640,2175,2175,2175,2175,0
20240709,132600,19087640,2175,2175,2175,2175,3
20240709,132500,19081115,2175,2175,2175,2175,0
20240709,132400,19081115,2175,2175,2175,2175,2
20240709,132300,19076765,2175,2175,2175,2175,0
20240709,132200,19076765,2175,2175,2175,2175,3
20240709,132100,19070240,2175,2175,2175,2175,0
20240709,132000,19070240,2175,2175,2175,2175,2
20240709,131900,19065890,2175,2175,2175,2175,0
20240709,131800,19065890,2175,2175,2175,2175,3
20240709,131700,19059365,2175,2175,2175,2175,0
20240709,131600,19059365,2175,2175,2175,2175,2
20240709,131500,19055015,2175,2175,2175,2175,3
20240709,131400,19048490,2175,2175,2175,2175,0
20240709,131300,19048490,2175,2175,2175,2175,2
20240709,131200,19044140,2175,2175,2175,2175,0
20240709,131100,19044140,2175,2175,2175,2175,3
20240709,131000,19037615,2175,2175,2175,2175,0
20240709,130900,19037615,2175,2175,2175,2175,2
20240709,130800,19033265,2175,2175,2175,2175,0
20240709,130700,19033265,2175,2175,2175,2175,3
20240709,130600,19026740,2175,2175,2175,2175,0
20240709,130500,19026740,2175,2175,2175,2175,2
20240709,130400,19022390,2175,2175,2175,2175,0
20240709,130300,19022390,2175,2175,2175,2175,3
20240709,130200,19015865,2175,2175,2175,2175,0
20240709,130100,19015865,2175,2175,2175,2175,2
20240709,130000,19011515,2175,2175,2175,2175,0
20240709,125900,19011515,2175,2175,2175,2175,3
20240709,125800,19004990,2175,2175,2175,2175,2
20240709,125700,19000640,2175,2175,2175,2175,0
20240709,125600,19000640,2175,2175,2175,2175,3
20240709,125500,18994115,2175,2175,2175,2175,0
20240709,125400,18994115,2175,2175,2175,2175,2
20240709,125300,18989765,2175,2175,2175,2175,0
20240709,125200,18989765,2175,2175,2175,2175,3
20240709,125100,18983240,2175,2175,2175,2175,0
20240709,125000,18983240,2175,2175,2175,2175,2
20240709,124900,18978890,2175,2175,2175,2175,0
20240709,124800,18978890,2175,2175,2175,2175,3
20240709,124700,18972365,2175,2175,2175,2175,0
20240709,124600,18972365,2175,2175,2175,2175,2
20240709,124500,18968015,2175,2175,2175,2175,0
20240709,124400,18968015,2175,2175,2175,2175,3
20240709,124300,18961490,2175,2175,2175,2175,0
20240709,124200,18961490,2175,2175,2175,2175,2
20240709,124100,18957140,2175,2175,2175,2175,3
20240709,124000,18950615,2175,2175,2175,2175,0
20240709,123900,18950615,2175,2175,2175,2175,2
20240709,123800,18946265,2175,2175,2175,2175,0
20240709,123700,18946265,2175,2175,2175,2175,3
20240709,123600,18939740,2175,2175,2175,2175,0
20240709,123500,18939740,2175,2175,2175,2175,2
20240709,123400,18935390,2175,2175,2175,2175,0
20240709,123300,18935390,2175,2175,2175,2175,3
20240709,123200,18928865,2175,2175,2175,2175,0
20240709,123100,18928865,2175,2175,2175,2175,2
20240709,123000,18924515,2175,2175,2175,2175,0
20240709,122900,18924515,2175,2175,2175,2175,3
20240709,122800,18917990,2175,2175,2175,2175,0
20240709,122700,18917990,2175,2175,2175,2175,2
20240709,122600,18913640,2175,2175,2175,2175,0
20240709,122500,18913640,2175,2175,2175,2175,3
20240709,122400,18907115,2175,2175,2175,2175,2
20240709,122300,18902765,2175,2175,2175,2175,0
20240709,122200,18902765,2175,2175,2175,2175,3
20240709,122100,18896240,2175,2175,2175,2175,0
20240709,122000,18896240,2175,2175,2175,2175,2
20240709,121900,18891890,2175,2175,2175,2175,0
20240709,121800,18891890,2175,2175,2175,2175,3
20240709,121700,18885365,2175,2175,2175,2175,0
20240709,121600,18885365,2175,2175,2175,2175,2
20240709,121500,18881015,2175,2175,2175,2175,0
20240709,121400,18881015,2175,2175,2175,2175,3
20240709,121300,18874490,2175,2175,2175,2175,0
20240709,121200,18874490,2175,2175,2175,2175,2
20240709,121100,18870140,2175,2175,2175,2175,0
20240709,121000,18870140,2175,2175,2175,2175,3
20240709,120900,18863615,2175,2175,2175,2175,0
20240709,120800,18863615,2175,2175,2175,2175,2
20240709,120700,18859265,2175,2175,2175,2175,3
20240709,120600,18852740,2175,2175,2175,2175,0
20240709,120500,18852740,2175,2175,2175,2175,2
20240709,120400,18848390,2175,2175,2175,2175,0
20240709,120300,18848390,2175,2175,2175,2175,3
20240709,120200,18841865,2175,2175,2175,2175,0
20240709,120100,18841865,2175,2175,2175,2175,2
20240709,120000,18837515,2175,2175,2175,2175,0
20240709,115900,18837515,2175,2175,2175,2175,3
20240709,115800,18830990,2175,2175,2175,2175,0
20240709,115700,18830990,2175,2175,2175,2175,2
20240709,115600,18826640,2175,2175,2175,2175,0
20240709,115500,18826640,2175,2175,2175,2175,3
20240709,115400,18820115,2175,2175,2175,2175,0
20240709,115300,18820115,2175,2175,2175,2175,2
20240709,115200,18815765,2175,2175,2175,2175,0
20240709,115100,18815765,2175,2175,2175,2175,3
20240709,115000,18809240,2175,2175,2175,2175,2
20240709,114900,18804890,2175,2175,2175,2175,0
20240709,114800,18804890,2175,2175,2175,2175,3
20240709,114700,18798365,2175,2175,2175,2175,0
20240709,114600,18798365,2175,2175,2175,2175,2
20240709,114500,18794015,2175,2175,2175,2175,0
20240709,114400,18794015,2175,2175,2175,2175,3
20240709,114300,18787490,2175,2175,2175,2175,0
20240709,114200,18787490,2175,2175,2175,2175,2
20240709,114100,18783140,2175,2175,2175,2175,0
20240709,114000,18783140,2175,2175,2175,2175,3
20240709,113900,18776615,2175,2175,2175,2175,0
20240709,113800,18776615,2175,2175,2175,2175,2
20240709,113700,18772265,2175,2175,2175,2175,0
20240709,113600,18772265,2175,2175,2175,2175,3
20240709,113500,18765740,2175,2175,2175,2175,0
20240709,113400,18765740,2175,2175,2175,2175,2
20240709,113300,18761390,2170,2175,2175,2170,31
20240709,113200,18694105,2175,2175,2175,2175,0
20240709,113100,18694105,2175,2175,2175,2175,2
20240709,113000,18689755,2175,2175,2175,2175,0
20240709,112900,18689755,2175,2175,2175,2175,3
20240709,112800,18683230,2175,2175,2175,2175,0
20240709,112700,18683230,2175,2175,2175,2175,2
20240709,112600,18678880,2175,2175,2175,2175,0
20240709,112500,18678880,2175,2175,2175,2175,3
20240709,112400,18672355,2175,2175,2175,2175,0
20240709,112300,18672355,2175,2175,2175,2175,2
20240709,112200,18668005,2175,2175,2175,2175,0
20240709,112100,18668005,2175,2175,2175,2175,3
20240709,112000,18661480,2175,2175,2175,2175,0
20240709,111900,18661480,2175,2175,2175,2175,2
20240709,111800,18657130,2175,2175,2175,2175,0
20240709,111700,18657130,2175,2175,2175,2175,3
20240709,111600,18650605,2175,2175,2175,2175,2
20240709,111500,18646255,2175,2175,2175,2175,0
20240709,111400,18646255,2175,2175,2175,2175,3
20240709,111300,18639730,2175,2175,2175,2175,0
20240709,111200,18639730,2175,2175,2175,2175,2
20240709,111100,18635380,2175,2175,2175,2175,0
20240709,111000,18635380,2175,2175,2175,2175,3
20240709,110900,18628855,2175,2175,2175,2175,2
20240709,110800,18624505,2180,2180,2180,2180,2
20240709,110700,18620145,2180,2180,2180,2180,0
20240709,110600,18620145,2180,2180,2180,2180,3
20240709,110500,18613605,2180,2180,2180,2180,0
20240709,110400,18613605,2180,2180,2180,2180,2
20240709,110300,18609245,2175,2175,2175,2175,0
20240709,110200,18609245,2175,2175,2175,2175,1
20240709,110100,18607070,2180,2180,2180,2180,0
20240709,110000,18607070,2180,2180,2180,2180,2
20240709,105900,18602710,2180,2180,2180,2180,3
20240709,105800,18596170,2175,2170,2175,2170,2890
20240709,105700,12310865,2170,2170,2170,2170,2
20240709,105600,12306525,2170,2170,2170,2170,0
20240709,105500,12306525,2170,2170,2170,2170,3
20240709,105400,12300015,2170,2170,2170,2170,0
20240709,105300,12300015,2170,2170,2170,2170,2
20240709,105200,12295675,2170,2170,2170,2170,0
20240709,105100,12295675,2170,2170,2170,2170,3
20240709,105000,12289165,2170,2170,2170,2170,500
20240709,104900,11204165,2170,2170,2170,2170,2
20240709,104800,11199825,2170,2170,2170,2170,2000
20240709,104700,6859825,2170,2170,2170,2170,3
20240709,104600,6853315,2170,2170,2170,2170,0
20240709,104500,6853315,2170,2170,2170,2170,2
20240709,104400,6848975,2170,2170,2170,2170,0
20240709,104300,6848975,2170,2170,2170,2170,3
20240709,104200,6842465,2170,2170,2170,2170,2
20240709,104100,6838125,2170,2170,2170,2170,0
20240709,104000,6838125,2170,2170,2170,2170,3
20240709,103900,6831615,2170,2170,2170,2170,0
20240709,103800,6831615,2170,2170,2170,2170,2
20240709,103700,6827275,2170,2170,2170,2170,0
20240709,103600,6827275,2170,2170,2170,2170,3
20240709,103500,6820765,2170,2170,2170,2170,0
20240709,103400,6820765,2170,2170,2170,2170,2
20240709,103300,6816425,2170,2170,2170,2170,0
20240709,103200,6816425,2170,2170,2170,2170,3
20240709,103100,6809915,2170,2170,2170,2170,0
20240709,103000,6809915,2170,2170,2170,2170,2
20240709,102900,6805575,2170,2170,2170,2170,0
20240709,102800,6805575,2170,2170,2170,2170,3
20240709,102700,6799065,2170,2170,2170,2170,0
20240709,102600,6799065,2170,2170,2170,2170,2
20240709,102500,6794725,2170,2170,2170,2170,3
20240709,102400,6788215,2170,2170,2170,2170,0
20240709,102300,6788215,2170,2170,2170,2170,2
20240709,102200,6783875,2170,2170,2170,2170,0
20240709,102100,6783875,2170,2170,2170,2170,3
20240709,102000,6777365,2170,2170,2170,2170,0
20240709,101900,6777365,2170,2170,2170,2170,2
20240709,101800,6773025,2170,2170,2170,2170,0
20240709,101700,6773025,2170,2170,2170,2170,3
20240709,101600,6766515,2170,2170,2170,2170,0
20240709,101500,6766515,2170,2170,2170,2170,2
20240709,101400,6762175,2170,2170,2170,2170,0
20240709,101300,6762175,2170,2170,2170,2170,3
20240709,101200,6755665,2170,2170,2170,2170,0
20240709,101100,6755665,2170,2170,2170,2170,2
20240709,101000,6751325,2170,2170,2170,2170,0
20240709,100900,6751325,2170,2170,2170,2170,3
20240709,100800,6744815,2170,2170,2170,2170,2
20240709,100700,6740475,2170,2170,2170,2170,0
20240709,100600,6740475,2170,2170,2170,2170,3
20240709,100500,6733965,2170,2170,2170,2170,0
20240709,100400,6733965,2170,2170,2170,2170,2
20240709,100300,6729625,2170,2170,2170,2170,0
20240709,100200,6729625,2170,2170,2170,2170,3
20240709,100100,6723115,2170,2170,2170,2170,0
20240709,100000,6723115,2170,2170,2170,2170,6
20240709,095900,6710095,2170,2170,2170,2170,0
20240709,095800,6710095,2170,2170,2170,2170,3
20240709,095700,6703585,2170,2170,2170,2170,0
20240709,095600,6703585,2170,2170,2170,2170,2
20240709,095500,6699245,2170,2170,2170,2170,0
20240709,095400,6699245,2170,2170,2170,2170,3
20240709,095300,6692735,2170,2170,2170,2170,3008
20240709,095200,165375,2175,2175,2175,2175,2
20240709,095100,161025,2175,2175,2175,2175,3
20240709,095000,154500,2175,2175,2175,2175,0
20240709,094900,154500,2175,2175,2175,2175,2
20240709,094800,150150,2175,2175,2175,2175,0
20240709,094700,150150,2175,2175,2175,2175,3
20240709,094600,143625,2175,2175,2175,2175,0
20240709,094500,143625,2175,2175,2175,2175,2
20240709,094400,139275,2175,2175,2175,2175,0
20240709,094300,139275,2175,2175,2175,2175,3
20240709,094200,132750,2175,2175,2175,2175,0
20240709,094100,132750,2175,2175,2175,2175,2
20240709,094000,128400,2175,2175,2175,2175,0
20240709,093900,128400,2175,2175,2175,2175,3
20240709,093800,121875,2175,2175,2175,2175,0
20240709,093700,121875,2175,2175,2175,2175,2
20240709,093600,117525,2175,2175,2175,2175,0
20240709,093500,117525,2175,2175,2175,2175,3
20240709,093400,111000,2175,2175,2175,2175,2
20240709,093300,106650,2175,2175,2175,2175,0
20240709,093200,106650,2175,2175,2175,2175,3
20240709,093100,100125,2175,2175,2175,2175,0
20240709,093000,100125,2175,2175,2175,2175,2
20240709,092900,95775,2175,2175,2175,2175,0
20240709,092800,95775,2175,2175,2175,2175,3
20240709,092700,89250,2175,2175,2175,2175,0
20240709,092600,89250,2175,2175,2175,2175,2
20240709,092500,84900,2175,2175,2175,2175,0
20240709,092400,84900,2175,2175,2175,2175,3
20240709,092300,78375,2175,2175,2175,2175,0
20240709,092200,78375,2175,2175,2175,2175,2
20240709,092100,74025,2175,2175,2175,2175,0
20240709,092000,74025,2175,2175,2175,2175,3
20240709,091900,67500,2175,2175,2175,2175,0
20240709,091800,67500,2175,2175,2175,2175,2
20240709,091700,63150,2175,2175,2175,2175,3
20240709,091600,56625,2175,2175,2175,2175,0
20240709,091500,56625,2175,2175,2175,2175,2
20240709,091400,52275,2175,2175,2175,2175,5
20240709,091300,41400,2180,2180,2180,2180,3
20240709,091200,34860,2180,2180,2180,2180,0
20240709,091100,34860,2180,2180,2180,2180,2
20240709,091000,30500,2180,2180,2180,2180,0
20240709,090900,30500,2180,2180,2180,2180,3
20240709,090800,23960,2180,2180,2180,2180,0
20240709,090700,23960,2180,2180,2180,2180,2
20240709,090600,19600,2180,2180,2180,2180,0
20240709,090500,19600,2180,2180,2180,2180,3
20240709,090400,13060,2180,2180,2180,2180,0
20240709,090300,13060,2180,2180,2180,2180,2
20240709,090200,8700,2175,2175,2175,2175,0
20240709,090100,8700,2175,2175,2175,2175,2
20240709,090000,4350,2175,2175,2175,2175,2