stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,215900,320695065,2175,2175,2175,2175,237
20240705,215800,320695065,2175,2175,2175,2175,0
20240705,215700,320695065,2175,2175,2175,2175,0
20240705,215600,320695065,2175,2175,2175,2175,0
20240705,215500,320695065,2175,2175,2175,2175,0
20240705,215400,320695065,2175,2175,2175,2175,0
20240705,215300,320695065,2175,2175,2175,2175,0
20240705,215200,320695065,2175,2175,2175,2175,0
20240705,215100,320695065,2175,2175,2175,2175,0
20240705,215000,320695065,2175,2175,2175,2175,0
20240705,214900,320695065,2175,2175,2175,2175,0
20240705,214800,320695065,2175,2175,2175,2175,0
20240705,214700,320695065,2175,2175,2175,2175,0
20240705,214600,320695065,2175,2175,2175,2175,0
20240705,214500,320695065,2175,2175,2175,2175,0
20240705,214400,320695065,2175,2175,2175,2175,0
20240705,214300,320695065,2175,2175,2175,2175,0
20240705,214200,320695065,2175,2175,2175,2175,0
20240705,214100,320695065,2175,2175,2175,2175,0
20240705,214000,320695065,2175,2175,2175,2175,0
20240705,213900,320695065,2175,2175,2175,2175,0
20240705,213800,320695065,2175,2175,2175,2175,0
20240705,213700,320695065,2175,2175,2175,2175,0
20240705,213600,320695065,2175,2175,2175,2175,0
20240705,213500,320695065,2175,2175,2175,2175,0
20240705,213400,320695065,2175,2175,2175,2175,0
20240705,213300,320695065,2175,2175,2175,2175,0
20240705,213200,320695065,2175,2175,2175,2175,0
20240705,213100,320695065,2175,2175,2175,2175,0
20240705,213000,320695065,2175,2175,2175,2175,0
20240705,212900,320695065,2175,2175,2175,2175,237
20240705,212800,320695065,2175,2175,2175,2175,0
20240705,212700,320695065,2175,2175,2175,2175,0
20240705,212600,320695065,2175,2175,2175,2175,0
20240705,212500,320695065,2175,2175,2175,2175,0
20240705,212400,320695065,2175,2175,2175,2175,0
20240705,212300,320695065,2175,2175,2175,2175,0
20240705,212200,320695065,2175,2175,2175,2175,0
20240705,212100,320695065,2175,2175,2175,2175,0
20240705,212000,320695065,2175,2175,2175,2175,0
20240705,211900,320695065,2175,2175,2175,2175,0
20240705,211800,320695065,2175,2175,2175,2175,0
20240705,211700,320695065,2175,2175,2175,2175,0
20240705,211600,320695065,2175,2175,2175,2175,0
20240705,211500,320695065,2175,2175,2175,2175,0
20240705,211400,320695065,2175,2175,2175,2175,0
20240705,211300,320695065,2175,2175,2175,2175,0
20240705,211200,320695065,2175,2175,2175,2175,0
20240705,211100,320695065,2175,2175,2175,2175,0
20240705,211000,320695065,2175,2175,2175,2175,0
20240705,210900,320695065,2175,2175,2175,2175,0
20240705,210800,320695065,2175,2175,2175,2175,0
20240705,210700,320695065,2175,2175,2175,2175,0
20240705,210600,320695065,2175,2175,2175,2175,0
20240705,210500,320695065,2175,2175,2175,2175,0
20240705,210400,320695065,2175,2175,2175,2175,0
20240705,210300,320695065,2175,2175,2175,2175,0
20240705,210200,320695065,2175,2175,2175,2175,0
20240705,210100,320695065,2175,2175,2175,2175,0
20240705,210000,320695065,2175,2175,2175,2175,0
20240705,205900,320695065,2175,2175,2175,2175,237
20240705,205800,320695065,2175,2175,2175,2175,0
20240705,205700,320695065,2175,2175,2175,2175,0
20240705,205600,320695065,2175,2175,2175,2175,0
20240705,205500,320695065,2175,2175,2175,2175,0
20240705,205400,320695065,2175,2175,2175,2175,0
20240705,205300,320695065,2175,2175,2175,2175,0
20240705,205200,320695065,2175,2175,2175,2175,0
20240705,205100,320695065,2175,2175,2175,2175,0
20240705,205000,320695065,2175,2175,2175,2175,0
20240705,204900,320695065,2175,2175,2175,2175,0
20240705,204800,320695065,2175,2175,2175,2175,0
20240705,204700,320695065,2175,2175,2175,2175,0
20240705,204600,320695065,2175,2175,2175,2175,0
20240705,204500,320695065,2175,2175,2175,2175,0
20240705,204400,320695065,2175,2175,2175,2175,0
20240705,204300,320695065,2175,2175,2175,2175,0
20240705,204200,320695065,2175,2175,2175,2175,0
20240705,204100,320695065,2175,2175,2175,2175,0
20240705,204000,320695065,2175,2175,2175,2175,0
20240705,203900,320695065,2175,2175,2175,2175,0
20240705,203800,320695065,2175,2175,2175,2175,0
20240705,203700,320695065,2175,2175,2175,2175,0
20240705,203600,320695065,2175,2175,2175,2175,0
20240705,203500,320695065,2175,2175,2175,2175,0
20240705,203400,320695065,2175,2175,2175,2175,0
20240705,203300,320695065,2175,2175,2175,2175,0
20240705,203200,320695065,2175,2175,2175,2175,0
20240705,203100,320695065,2175,2175,2175,2175,0
20240705,203000,320695065,2175,2175,2175,2175,0
20240705,202900,320695065,2175,2175,2175,2175,237
20240705,202800,320695065,2175,2175,2175,2175,0
20240705,202700,320695065,2175,2175,2175,2175,0
20240705,202600,320695065,2175,2175,2175,2175,0
20240705,202500,320695065,2175,2175,2175,2175,0
20240705,202400,320695065,2175,2175,2175,2175,0
20240705,202300,320695065,2175,2175,2175,2175,0
20240705,202200,320695065,2175,2175,2175,2175,0
20240705,202100,320695065,2175,2175,2175,2175,0
20240705,202000,320695065,2175,2175,2175,2175,0
20240705,201900,320695065,2175,2175,2175,2175,0
20240705,201800,320695065,2175,2175,2175,2175,0
20240705,201700,320695065,2175,2175,2175,2175,0
20240705,201600,320695065,2175,2175,2175,2175,0
20240705,201500,320695065,2175,2175,2175,2175,0
20240705,201400,320695065,2175,2175,2175,2175,0
20240705,201300,320695065,2175,2175,2175,2175,0
20240705,201200,320695065,2175,2175,2175,2175,0
20240705,201100,320695065,2175,2175,2175,2175,0
20240705,201000,320695065,2175,2175,2175,2175,0
20240705,200900,320695065,2175,2175,2175,2175,0
20240705,200800,320695065,2175,2175,2175,2175,0
20240705,200700,320695065,2175,2175,2175,2175,0
20240705,200600,320695065,2175,2175,2175,2175,0
20240705,200500,320695065,2175,2175,2175,2175,0
20240705,200400,320695065,2175,2175,2175,2175,0
20240705,200300,320695065,2175,2175,2175,2175,0
20240705,200200,320695065,2175,2175,2175,2175,0
20240705,200100,320695065,2175,2175,2175,2175,0
20240705,200000,320695065,2175,2175,2175,2175,0
20240705,195900,320695065,2175,2175,2175,2175,237
20240705,195800,320695065,2175,2175,2175,2175,0
20240705,195700,320695065,2175,2175,2175,2175,0
20240705,195600,320695065,2175,2175,2175,2175,0
20240705,195500,320695065,2175,2175,2175,2175,0
20240705,195400,320695065,2175,2175,2175,2175,0
20240705,195300,320695065,2175,2175,2175,2175,0
20240705,195200,320695065,2175,2175,2175,2175,0
20240705,195100,320695065,2175,2175,2175,2175,0
20240705,195000,320695065,2175,2175,2175,2175,0
20240705,194900,320695065,2175,2175,2175,2175,0
20240705,194800,320695065,2175,2175,2175,2175,0
20240705,194700,320695065,2175,2175,2175,2175,0
20240705,194600,320695065,2175,2175,2175,2175,0
20240705,194500,320695065,2175,2175,2175,2175,0
20240705,194400,320695065,2175,2175,2175,2175,0
20240705,194300,320695065,2175,2175,2175,2175,0
20240705,194200,320695065,2175,2175,2175,2175,0
20240705,194100,320695065,2175,2175,2175,2175,0
20240705,194000,320695065,2175,2175,2175,2175,0
20240705,193900,320695065,2175,2175,2175,2175,0
20240705,193800,320695065,2175,2175,2175,2175,0
20240705,193700,320695065,2175,2175,2175,2175,0
20240705,193600,320695065,2175,2175,2175,2175,0
20240705,193500,320695065,2175,2175,2175,2175,0
20240705,193400,320695065,2175,2175,2175,2175,0
20240705,193300,320695065,2175,2175,2175,2175,0
20240705,193200,320695065,2175,2175,2175,2175,0
20240705,193100,320695065,2175,2175,2175,2175,0
20240705,193000,320695065,2175,2175,2175,2175,0
20240705,192900,320695065,2175,2175,2175,2175,237
20240705,192800,320695065,2175,2175,2175,2175,0
20240705,192700,320695065,2175,2175,2175,2175,0
20240705,192600,320695065,2175,2175,2175,2175,0
20240705,192500,320695065,2175,2175,2175,2175,0
20240705,192400,320695065,2175,2175,2175,2175,0
20240705,192300,320695065,2175,2175,2175,2175,0
20240705,192200,320695065,2175,2175,2175,2175,0
20240705,192100,320695065,2175,2175,2175,2175,0
20240705,192000,320695065,2175,2175,2175,2175,0
20240705,191900,320695065,2175,2175,2175,2175,0
20240705,191800,320695065,2175,2175,2175,2175,0
20240705,191700,320695065,2175,2175,2175,2175,0
20240705,191600,320695065,2175,2175,2175,2175,0
20240705,191500,320695065,2175,2175,2175,2175,0
20240705,191400,320695065,2175,2175,2175,2175,0
20240705,191300,320695065,2175,2175,2175,2175,0
20240705,191200,320695065,2175,2175,2175,2175,0
20240705,191100,320695065,2175,2175,2175,2175,0
20240705,191000,320695065,2175,2175,2175,2175,0
20240705,190900,320695065,2175,2175,2175,2175,0
20240705,190800,320695065,2175,2175,2175,2175,0
20240705,190700,320695065,2175,2175,2175,2175,0
20240705,190600,320695065,2175,2175,2175,2175,0
20240705,190500,320695065,2175,2175,2175,2175,0
20240705,190400,320695065,2175,2175,2175,2175,0
20240705,190300,320695065,2175,2175,2175,2175,0
20240705,190200,320695065,2175,2175,2175,2175,0
20240705,190100,320695065,2175,2175,2175,2175,0
20240705,190000,320695065,2175,2175,2175,2175,0
20240705,185900,320695065,2175,2175,2175,2175,237
20240705,185800,320695065,2175,2175,2175,2175,0
20240705,185700,320695065,2175,2175,2175,2175,0
20240705,185600,320695065,2175,2175,2175,2175,0
20240705,185500,320695065,2175,2175,2175,2175,0
20240705,185400,320695065,2175,2175,2175,2175,0
20240705,185300,320695065,2175,2175,2175,2175,0
20240705,185200,320695065,2175,2175,2175,2175,0
20240705,185100,320695065,2175,2175,2175,2175,0
20240705,185000,320695065,2175,2175,2175,2175,0
20240705,184900,320695065,2175,2175,2175,2175,0
20240705,184800,320695065,2175,2175,2175,2175,0
20240705,184700,320695065,2175,2175,2175,2175,0
20240705,184600,320695065,2175,2175,2175,2175,0
20240705,184500,320695065,2175,2175,2175,2175,0
20240705,184400,320695065,2175,2175,2175,2175,0
20240705,184300,320695065,2175,2175,2175,2175,0
20240705,184200,320695065,2175,2175,2175,2175,0
20240705,184100,320695065,2175,2175,2175,2175,0
20240705,184000,320695065,2175,2175,2175,2175,0
20240705,183900,320695065,2175,2175,2175,2175,0
20240705,183800,320695065,2175,2175,2175,2175,0
20240705,183700,320695065,2175,2175,2175,2175,0
20240705,183600,320695065,2175,2175,2175,2175,0
20240705,183500,320695065,2175,2175,2175,2175,0
20240705,183400,320695065,2175,2175,2175,2175,0
20240705,183300,320695065,2175,2175,2175,2175,0
20240705,183200,320695065,2175,2175,2175,2175,0
20240705,183100,320695065,2175,2175,2175,2175,0
20240705,183000,320695065,2175,2175,2175,2175,0
20240705,182900,320695065,2175,2175,2175,2175,237
20240705,182800,320695065,2175,2175,2175,2175,0
20240705,182700,320695065,2175,2175,2175,2175,0
20240705,182600,320695065,2175,2175,2175,2175,0
20240705,182500,320695065,2175,2175,2175,2175,0
20240705,182400,320695065,2175,2175,2175,2175,0
20240705,182300,320695065,2175,2175,2175,2175,0
20240705,182200,320695065,2175,2175,2175,2175,0
20240705,182100,320695065,2175,2175,2175,2175,0
20240705,182000,320695065,2175,2175,2175,2175,0
20240705,181900,320695065,2175,2175,2175,2175,0
20240705,181800,320695065,2175,2175,2175,2175,0
20240705,181700,320695065,2175,2175,2175,2175,0
20240705,181600,320695065,2175,2175,2175,2175,0
20240705,181500,320695065,2175,2175,2175,2175,0
20240705,181400,320695065,2175,2175,2175,2175,0
20240705,181300,320695065,2175,2175,2175,2175,0
20240705,181200,320695065,2175,2175,2175,2175,0
20240705,181100,320695065,2175,2175,2175,2175,0
20240705,181000,320695065,2175,2175,2175,2175,0
20240705,180900,320695065,2175,2175,2175,2175,0
20240705,180800,320695065,2175,2175,2175,2175,0
20240705,180700,320695065,2175,2175,2175,2175,0
20240705,180600,320695065,2175,2175,2175,2175,0
20240705,180500,320695065,2175,2175,2175,2175,0
20240705,180400,320695065,2175,2175,2175,2175,0
20240705,180300,320695065,2175,2175,2175,2175,0
20240705,180200,320695065,2175,2175,2175,2175,0
20240705,180100,320695065,2175,2175,2175,2175,0
20240705,180000,320695065,2175,2175,2175,2175,0
20240705,175900,320695065,2175,2175,2175,2175,237
20240705,175800,320695065,2175,2175,2175,2175,0
20240705,175700,320695065,2175,2175,2175,2175,0
20240705,175600,320695065,2175,2175,2175,2175,0
20240705,175500,320695065,2175,2175,2175,2175,0
20240705,175400,320695065,2175,2175,2175,2175,0
20240705,175300,320695065,2175,2175,2175,2175,0
20240705,175200,320695065,2175,2175,2175,2175,0
20240705,175100,320695065,2175,2175,2175,2175,0
20240705,175000,320695065,2175,2175,2175,2175,0
20240705,174900,320695065,2175,2175,2175,2175,0
20240705,174800,320695065,2175,2175,2175,2175,0
20240705,174700,320695065,2175,2175,2175,2175,0
20240705,174600,320695065,2175,2175,2175,2175,0
20240705,174500,320695065,2175,2175,2175,2175,0
20240705,174400,320695065,2175,2175,2175,2175,0
20240705,174300,320695065,2175,2175,2175,2175,0
20240705,174200,320695065,2175,2175,2175,2175,0
20240705,174100,320695065,2175,2175,2175,2175,0
20240705,174000,320695065,2175,2175,2175,2175,0
20240705,173900,320695065,2175,2175,2175,2175,0
20240705,173800,320695065,2175,2175,2175,2175,0
20240705,173700,320695065,2175,2175,2175,2175,0
20240705,173600,320695065,2175,2175,2175,2175,0
20240705,173500,320695065,2175,2175,2175,2175,0
20240705,173400,320695065,2175,2175,2175,2175,0
20240705,173300,320695065,2175,2175,2175,2175,0
20240705,173200,320695065,2175,2175,2175,2175,0
20240705,173100,320695065,2175,2175,2175,2175,0
20240705,173000,320695065,2175,2175,2175,2175,0
20240705,172900,320695065,2175,2175,2175,2175,237
20240705,172800,320695065,2175,2175,2175,2175,0
20240705,172700,320695065,2175,2175,2175,2175,0
20240705,172600,320695065,2175,2175,2175,2175,0
20240705,172500,320695065,2175,2175,2175,2175,0
20240705,172400,320695065,2175,2175,2175,2175,0
20240705,172300,320695065,2175,2175,2175,2175,0
20240705,172200,320695065,2175,2175,2175,2175,0
20240705,172100,320695065,2175,2175,2175,2175,0
20240705,172000,320695065,2175,2175,2175,2175,0
20240705,171900,320695065,2175,2175,2175,2175,0
20240705,171800,320695065,2175,2175,2175,2175,0
20240705,171700,320695065,2175,2175,2175,2175,0
20240705,171600,320695065,2175,2175,2175,2175,0
20240705,171500,320695065,2175,2175,2175,2175,0
20240705,171400,320695065,2175,2175,2175,2175,0
20240705,171300,320695065,2175,2175,2175,2175,0
20240705,171200,320695065,2175,2175,2175,2175,0
20240705,171100,320695065,2175,2175,2175,2175,0
20240705,171000,320695065,2175,2175,2175,2175,0
20240705,170900,320695065,2175,2175,2175,2175,0
20240705,170800,320695065,2175,2175,2175,2175,0
20240705,170700,320695065,2175,2175,2175,2175,0
20240705,170600,320695065,2175,2175,2175,2175,0
20240705,170500,320695065,2175,2175,2175,2175,0
20240705,170400,320695065,2175,2175,2175,2175,0
20240705,170300,320695065,2175,2175,2175,2175,0
20240705,170200,320695065,2175,2175,2175,2175,0
20240705,170100,320695065,2175,2175,2175,2175,0
20240705,170000,320695065,2175,2175,2175,2175,0
20240705,165900,320695065,2175,2175,2175,2175,237
20240705,165800,320695065,2175,2175,2175,2175,0
20240705,165700,320695065,2175,2175,2175,2175,0
20240705,165600,320695065,2175,2175,2175,2175,0
20240705,165500,320695065,2175,2175,2175,2175,0
20240705,165400,320695065,2175,2175,2175,2175,0
20240705,165300,320695065,2175,2175,2175,2175,0
20240705,165200,320695065,2175,2175,2175,2175,0
20240705,165100,320695065,2175,2175,2175,2175,0
20240705,165000,320695065,2175,2175,2175,2175,0
20240705,164900,320695065,2175,2175,2175,2175,0
20240705,164800,320695065,2175,2175,2175,2175,0
20240705,164700,320695065,2175,2175,2175,2175,0
20240705,164600,320695065,2175,2175,2175,2175,0
20240705,164500,320695065,2175,2175,2175,2175,0
20240705,164400,320695065,2175,2175,2175,2175,0
20240705,164300,320695065,2175,2175,2175,2175,0
20240705,164200,320695065,2175,2175,2175,2175,0
20240705,164100,320695065,2175,2175,2175,2175,0
20240705,164000,320695065,2175,2175,2175,2175,0
20240705,163900,320695065,2175,2175,2175,2175,0
20240705,163800,320695065,2175,2175,2175,2175,0
20240705,163700,320695065,2175,2175,2175,2175,0
20240705,163600,320695065,2175,2175,2175,2175,0
20240705,163500,320695065,2175,2175,2175,2175,0
20240705,163400,320695065,2175,2175,2175,2175,0
20240705,163300,320695065,2175,2175,2175,2175,0
20240705,163200,320695065,2175,2175,2175,2175,0
20240705,163100,320695065,2175,2175,2175,2175,0
20240705,163000,320695065,2175,2175,2175,2175,0
20240705,162900,320695065,2175,2175,2175,2175,237
20240705,162800,320695065,2175,2175,2175,2175,0
20240705,162700,320695065,2175,2175,2175,2175,0
20240705,162600,320695065,2175,2175,2175,2175,0
20240705,162500,320695065,2175,2175,2175,2175,0
20240705,162400,320695065,2175,2175,2175,2175,0
20240705,162300,320695065,2175,2175,2175,2175,0
20240705,162200,320695065,2175,2175,2175,2175,0
20240705,162100,320695065,2175,2175,2175,2175,0
20240705,162000,320695065,2175,2175,2175,2175,0
20240705,161900,320695065,2175,2175,2175,2175,0
20240705,161800,320695065,2175,2175,2175,2175,0
20240705,161700,320695065,2175,2175,2175,2175,0
20240705,161600,320695065,2175,2175,2175,2175,0
20240705,161500,320695065,2175,2175,2175,2175,0
20240705,161400,320695065,2175,2175,2175,2175,0
20240705,161300,320695065,2175,2175,2175,2175,0
20240705,161200,320695065,2175,2175,2175,2175,0
20240705,161100,320695065,2175,2175,2175,2175,0
20240705,161000,320695065,2175,2175,2175,2175,0
20240705,160900,320695065,2175,2175,2175,2175,0
20240705,160800,320695065,2175,2175,2175,2175,0
20240705,160700,320695065,2175,2175,2175,2175,0
20240705,160600,320695065,2175,2175,2175,2175,0
20240705,160500,320695065,2175,2175,2175,2175,0
20240705,160400,320695065,2175,2175,2175,2175,0
20240705,160300,320695065,2175,2175,2175,2175,0
20240705,160200,320695065,2175,2175,2175,2175,0
20240705,160100,320695065,2175,2175,2175,2175,0
20240705,160000,320695065,2175,2175,2175,2175,0
20240705,155900,320695065,2175,2175,2175,2175,237
20240705,155800,320695065,2175,2175,2175,2175,0
20240705,155700,320695065,2175,2175,2175,2175,0
20240705,155600,320695065,2175,2175,2175,2175,0
20240705,155500,320695065,2175,2175,2175,2175,0
20240705,155400,320695065,2175,2175,2175,2175,0
20240705,155300,320695065,2175,2175,2175,2175,0
20240705,155200,320695065,2175,2175,2175,2175,0
20240705,155100,320695065,2175,2175,2175,2175,0
20240705,155000,320695065,2175,2175,2175,2175,0
20240705,154900,320695065,2175,2175,2175,2175,0
20240705,154800,320695065,2175,2175,2175,2175,0
20240705,154700,320695065,2175,2175,2175,2175,0
20240705,154600,320695065,2175,2175,2175,2175,0
20240705,154500,320695065,2175,2175,2175,2175,0
20240705,154400,320695065,2175,2175,2175,2175,0
20240705,154300,320695065,2175,2175,2175,2175,0
20240705,154200,320695065,2175,2175,2175,2175,0
20240705,154100,320695065,2175,2175,2175,2175,0
20240705,154000,320695065,2175,2175,2175,2175,0
20240705,153900,320695065,2175,2175,2175,2175,0
20240705,153800,320695065,2175,2175,2175,2175,0
20240705,153700,320695065,2175,2175,2175,2175,0
20240705,153600,320695065,2175,2175,2175,2175,0
20240705,153500,320695065,2175,2175,2175,2175,0
20240705,153400,320695065,2175,2175,2175,2175,0
20240705,153300,320695065,2175,2175,2175,2175,0
20240705,153200,320695065,2175,2175,2175,2175,0
20240705,153100,320695065,2175,2175,2175,2175,0
20240705,153000,320695065,2175,2175,2175,2175,237
20240705,152900,320179590,2175,2175,2175,2175,0
20240705,152800,320179590,2175,2175,2175,2175,0
20240705,152700,320179590,2175,2175,2175,2175,0
20240705,152600,320179590,2175,2175,2175,2175,0
20240705,152500,320179590,2175,2175,2175,2175,0
20240705,152400,320179590,2175,2175,2175,2175,0
20240705,152300,320179590,2175,2175,2175,2175,0
20240705,152200,320179590,2175,2175,2175,2175,0
20240705,152100,320179590,2175,2175,2175,2175,0
20240705,152000,320179590,2175,2175,2175,2175,0
20240705,151900,320179590,2175,2175,2175,2175,3053
20240705,151800,313539315,2170,2170,2170,2170,0
20240705,151700,313539315,2170,2170,2170,2170,19
20240705,151600,313498085,2170,2165,2170,2165,982
20240705,151500,311367245,2170,2170,2170,2170,0
20240705,151400,311367245,2170,2170,2170,2170,2
20240705,151300,311362905,2165,2165,2165,2165,4
20240705,151200,311354245,2165,2165,2165,2165,0
20240705,151100,311354245,2165,2165,2165,2165,0
20240705,151000,311354245,2165,2165,2165,2165,5
20240705,150900,311343420,2165,2165,2170,2165,652
20240705,150800,309928840,2165,2165,2165,2165,0
20240705,150700,309928840,2165,2165,2165,2165,0
20240705,150600,309928840,2165,2165,2165,2165,0
20240705,150500,309928840,2165,2165,2165,2165,4
20240705,150400,309920180,2165,2165,2165,2165,0
20240705,150300,309920180,2165,2165,2165,2165,3
20240705,150200,309913685,2165,2165,2165,2165,0
20240705,150100,309913685,2165,2165,2165,2165,0
20240705,150000,309913685,2165,2165,2165,2165,0
20240705,145900,309913685,2165,2165,2165,2165,0
20240705,145800,309913685,2165,2165,2165,2165,4
20240705,145700,309905025,2165,2165,2165,2165,4
20240705,145600,309896365,2170,2170,2170,2170,0
20240705,145500,309896365,2170,2170,2170,2170,0
20240705,145400,309896365,2170,2170,2170,2170,0
20240705,145300,309896365,2170,2170,2170,2170,0
20240705,145200,309896365,2170,2170,2170,2170,23
20240705,145100,309846455,2170,2170,2170,2170,0
20240705,145000,309846455,2170,2170,2170,2170,0
20240705,144900,309846455,2170,2170,2170,2170,0
20240705,144800,309846455,2170,2170,2170,2170,0
20240705,144700,309846455,2170,2170,2170,2170,0
20240705,144600,309846455,2170,2170,2170,2170,0
20240705,144500,309846455,2170,2170,2170,2170,0
20240705,144400,309846455,2170,2170,2170,2170,100
20240705,144300,309629455,2170,2170,2170,2170,0
20240705,144200,309629455,2170,2170,2170,2170,0
20240705,144100,309629455,2170,2170,2170,2170,8
20240705,144000,309612095,2165,2165,2165,2165,50
20240705,143900,309503845,2165,2165,2165,2165,0
20240705,143800,309503845,2165,2165,2165,2165,0
20240705,143700,309503845,2165,2165,2165,2165,4
20240705,143600,309495185,2165,2165,2165,2165,44
20240705,143500,309399925,2165,2165,2165,2165,0
20240705,143400,309399925,2165,2165,2165,2165,2000
20240705,143300,305069925,2165,2165,2165,2165,0
20240705,143200,305069925,2165,2165,2165,2165,2
20240705,143100,305065595,2165,2165,2165,2165,13
20240705,143000,305037450,2165,2165,2165,2165,0
20240705,142900,305037450,2165,2165,2165,2165,2
20240705,142800,305033120,2170,2165,2170,2165,1005
20240705,142700,302852295,2165,2165,2165,2165,0
20240705,142600,302852295,2165,2165,2165,2165,0
20240705,142500,302852295,2165,2165,2165,2165,50
20240705,142400,302744045,2165,2165,2165,2165,0
20240705,142300,302744045,2165,2165,2165,2165,0
20240705,142200,302744045,2165,2165,2165,2165,9
20240705,142100,302724560,2165,2165,2165,2165,0
20240705,142000,302724560,2165,2165,2165,2165,0
20240705,141900,302724560,2165,2165,2165,2165,221
20240705,141800,302246095,2165,2165,2165,2165,288
20240705,141700,301622575,2170,2170,2170,2170,0
20240705,141600,301622575,2170,2170,2170,2170,141
20240705,141500,301316605,2170,2170,2170,2170,5
20240705,141400,301305755,2170,2170,2170,2170,0
20240705,141300,301305755,2170,2170,2170,2170,5
20240705,141200,301294905,2170,2170,2170,2170,0
20240705,141100,301294905,2170,2170,2170,2170,5
20240705,141000,301284055,2175,2175,2175,2175,0
20240705,140900,301284055,2175,2175,2175,2175,5
20240705,140800,301273180,2170,2170,2170,2170,15
20240705,140700,301240630,2170,2170,2170,2170,0
20240705,140600,301240630,2170,2170,2170,2170,89
20240705,140500,301047500,2170,2170,2170,2170,0
20240705,140400,301047500,2170,2170,2170,2170,0
20240705,140300,301047500,2170,2170,2170,2170,12
20240705,140200,301021460,2175,2175,2175,2175,0
20240705,140100,301021460,2175,2175,2175,2175,0
20240705,140000,301021460,2175,2175,2175,2175,0
20240705,135900,301021460,2175,2175,2175,2175,0
20240705,135800,301021460,2175,2175,2175,2175,0
20240705,135700,301021460,2175,2175,2175,2175,0
20240705,135600,301021460,2175,2175,2175,2175,688
20240705,135500,299525060,2180,2180,2180,2180,20
20240705,135400,299481460,2180,2180,2180,2180,0
20240705,135300,299481460,2180,2175,2180,2175,110
20240705,135200,299241710,2175,2175,2175,2175,0
20240705,135100,299241710,2175,2175,2175,2175,5
20240705,135000,299230835,2175,2175,2175,2175,19647
20240705,134900,256498610,2170,2160,2170,2160,4023
20240705,134800,247777050,2155,2155,2155,2155,0
20240705,134700,247777050,2155,2155,2155,2155,0
20240705,134600,247777050,2155,2155,2155,2155,500
20240705,134500,246699550,2155,2155,2155,2155,0
20240705,134400,246699550,2155,2155,2155,2155,0
20240705,134300,246699550,2155,2155,2155,2155,0
20240705,134200,246699550,2155,2155,2155,2155,36
20240705,134100,246621970,2155,2155,2155,2155,0
20240705,134000,246621970,2155,2155,2155,2155,0
20240705,133900,246621970,2155,2155,2155,2155,0
20240705,133800,246621970,2155,2155,2155,2155,0
20240705,133700,246621970,2155,2155,2155,2155,9
20240705,133600,246602575,2155,2155,2155,2155,0
20240705,133500,246602575,2155,2155,2155,2155,10
20240705,133400,246581025,2155,2155,2155,2155,0
20240705,133300,246581025,2155,2155,2155,2155,0
20240705,133200,246581025,2155,2155,2155,2155,0
20240705,133100,246581025,2155,2155,2155,2155,0
20240705,133000,246581025,2155,2155,2155,2155,0
20240705,132900,246581025,2155,2155,2155,2155,387
20240705,132800,245747040,2155,2155,2155,2155,0
20240705,132700,245747040,2155,2155,2155,2155,0
20240705,132600,245747040,2155,2155,2155,2155,3
20240705,132500,245740575,2155,2155,2155,2155,0
20240705,132400,245740575,2155,2155,2155,2155,0
20240705,132300,245740575,2155,2155,2155,2155,0
20240705,132200,245740575,2155,2155,2155,2155,0
20240705,132100,245740575,2155,2155,2155,2155,0
20240705,132000,245740575,2155,2155,2155,2155,0
20240705,131900,245740575,2155,2155,2155,2155,0
20240705,131800,245740575,2155,2155,2155,2155,0
20240705,131700,245740575,2155,2155,2155,2155,193
20240705,131600,245324660,2155,2155,2155,2155,0
20240705,131500,245324660,2155,2155,2155,2155,17
20240705,131400,245288025,2155,2155,2155,2155,5
20240705,131300,245277250,2155,2155,2155,2155,0
20240705,131200,245277250,2155,2155,2155,2155,0
20240705,131100,245277250,2155,2155,2155,2155,0
20240705,131000,245277250,2155,2155,2155,2155,4
20240705,130900,245268630,2155,2155,2155,2155,922
20240705,130800,243281720,2155,2155,2155,2155,820
20240705,130700,241514620,2150,2150,2150,2150,0
20240705,130600,241514620,2150,2150,2150,2150,4
20240705,130500,241506020,2150,2150,2150,2150,0
20240705,130400,241506020,2150,2150,2150,2150,0
20240705,130300,241506020,2150,2150,2150,2150,0
20240705,130200,241506020,2150,2150,2150,2150,5
20240705,130100,241495270,2150,2150,2150,2150,0
20240705,130000,241495270,2150,2150,2150,2150,0
20240705,125900,241495270,2150,2150,2150,2150,4
20240705,125800,241486670,2150,2150,2150,2150,12
20240705,125700,241460870,2150,2150,2150,2150,4
20240705,125600,241452270,2150,2150,2150,2150,5
20240705,125500,241441520,2150,2150,2150,2150,0
20240705,125400,241441520,2150,2150,2150,2150,5
20240705,125300,241430770,2150,2150,2150,2150,10
20240705,125200,241409270,2150,2150,2150,2150,4
20240705,125100,241400670,2150,2150,2150,2150,9
20240705,125000,241381320,2150,2150,2150,2150,10
20240705,124900,241359820,2150,2150,2150,2150,5
20240705,124800,241349070,2150,2150,2150,2150,4
20240705,124700,241340470,2150,2150,2150,2150,0
20240705,124600,241340470,2150,2150,2150,2150,4
20240705,124500,241331870,2150,2150,2150,2150,0
20240705,124400,241331870,2150,2150,2150,2150,5
20240705,124300,241321120,2150,2150,2150,2150,0
20240705,124200,241321120,2150,2150,2150,2150,5
20240705,124100,241310370,2150,2150,2150,2150,1
20240705,124000,241308220,2150,2150,2150,2150,0
20240705,123900,241308220,2150,2150,2150,2150,0
20240705,123800,241308220,2150,2150,2150,2150,4
20240705,123700,241299620,2150,2150,2150,2150,4
20240705,123600,241291020,2150,2150,2150,2150,0
20240705,123500,241291020,2150,2150,2150,2150,0
20240705,123400,241291020,2150,2150,2150,2150,19
20240705,123300,241250170,2155,2155,2155,2155,0
20240705,123200,241250170,2155,2155,2155,2155,0
20240705,123100,241250170,2155,2155,2155,2155,0
20240705,123000,241250170,2155,2155,2155,2155,0
20240705,122900,241250170,2155,2155,2155,2155,0
20240705,122800,241250170,2155,2155,2155,2155,0
20240705,122700,241250170,2155,2155,2155,2155,0
20240705,122600,241250170,2155,2155,2155,2155,103
20240705,122500,241028205,2155,2155,2155,2155,100
20240705,122400,240812705,2150,2150,2150,2150,4
20240705,122300,240804105,2150,2150,2150,2150,5
20240705,122200,240793355,2150,2150,2150,2150,0
20240705,122100,240793355,2150,2150,2150,2150,0
20240705,122000,240793355,2150,2150,2150,2150,4
20240705,121900,240784755,2150,2150,2150,2150,0
20240705,121800,240784755,2150,2150,2150,2150,0
20240705,121700,240784755,2150,2150,2150,2150,0
20240705,121600,240784755,2150,2150,2150,2150,0
20240705,121500,240784755,2150,2150,2150,2150,4
20240705,121400,240776155,2150,2150,2150,2150,0
20240705,121300,240776155,2150,2150,2150,2150,0
20240705,121200,240776155,2150,2150,2150,2150,0
20240705,121100,240776155,2150,2150,2150,2150,0
20240705,121000,240776155,2150,2150,2150,2150,32
20240705,120900,240707355,2150,2150,2150,2150,4
20240705,120800,240698755,2150,2145,2150,2145,17
20240705,120700,240662225,2145,2145,2145,2145,0
20240705,120600,240662225,2145,2145,2145,2145,0
20240705,120500,240662225,2145,2145,2145,2145,684
20240705,120400,239195045,2145,2145,2145,2145,0
20240705,120300,239195045,2145,2145,2145,2145,0
20240705,120200,239195045,2145,2145,2145,2145,0
20240705,120100,239195045,2145,2145,2145,2145,46
20240705,120000,239096375,2145,2145,2145,2145,0
20240705,115900,239096375,2145,2145,2145,2145,0
20240705,115800,239096375,2145,2145,2145,2145,13
20240705,115700,239068490,2145,2145,2145,2145,32
20240705,115600,238999850,2145,2145,2145,2145,500
20240705,115500,237927350,2145,2145,2145,2145,0
20240705,115400,237927350,2145,2145,2145,2145,11
20240705,115300,237903755,2145,2145,2145,2145,12
20240705,115200,237878015,2145,2145,2145,2145,5
20240705,115100,237867290,2145,2145,2145,2145,2155
20240705,115000,233244815,2150,2150,2150,2150,0
20240705,114900,233244815,2150,2150,2150,2150,695
20240705,114800,231750565,2150,2150,2150,2150,5
20240705,114700,231739815,2150,2150,2150,2150,0
20240705,114600,231739815,2150,2150,2150,2150,4
20240705,114500,231731215,2150,2150,2150,2150,0
20240705,114400,231731215,2150,2150,2150,2150,0
20240705,114300,231731215,2150,2150,2150,2150,0
20240705,114200,231731215,2150,2150,2150,2150,0
20240705,114100,231731215,2150,2150,2150,2150,0
20240705,114000,231731215,2150,2150,2150,2150,0
20240705,113900,231731215,2150,2150,2150,2150,4
20240705,113800,231722615,2150,2150,2150,2150,0
20240705,113700,231722615,2150,2150,2150,2150,0
20240705,113600,231722615,2150,2150,2150,2150,8
20240705,113500,231705415,2150,2150,2150,2150,0
20240705,113400,231705415,2150,2150,2150,2150,1
20240705,113300,231703265,2150,2150,2150,2150,3000
20240705,113200,225253265,2150,2150,2150,2150,6
20240705,113100,225240365,2150,2150,2150,2150,4
20240705,113000,225231765,2155,2155,2155,2155,622
20240705,112900,223891355,2155,2155,2155,2155,0
20240705,112800,223891355,2155,2155,2155,2155,0
20240705,112700,223891355,2155,2155,2155,2155,0
20240705,112600,223891355,2155,2155,2155,2155,0
20240705,112500,223891355,2155,2155,2155,2155,0
20240705,112400,223891355,2155,2155,2155,2155,0
20240705,112300,223891355,2155,2155,2155,2155,0
20240705,112200,223891355,2155,2155,2155,2155,0
20240705,112100,223891355,2155,2155,2155,2155,0
20240705,112000,223891355,2155,2155,2155,2155,0
20240705,111900,223891355,2155,2155,2155,2155,0
20240705,111800,223891355,2155,2155,2155,2155,0
20240705,111700,223891355,2155,2155,2155,2155,100
20240705,111600,223675855,2150,2150,2150,2150,0
20240705,111500,223675855,2150,2150,2150,2150,749
20240705,111400,222065505,2155,2155,2155,2155,1000
20240705,111300,219910505,2150,2150,2150,2150,0
20240705,111200,219910505,2150,2150,2150,2150,51
20240705,111100,219800855,2155,2155,2155,2155,0
20240705,111000,219800855,2155,2155,2155,2155,0
20240705,110900,219800855,2155,2150,2155,2150,421
20240705,110800,218893660,2150,2150,2150,2150,25
20240705,110700,218839910,2150,2150,2150,2150,179
20240705,110600,218455060,2150,2150,2150,2150,33
20240705,110500,218384110,2150,2150,2150,2150,9
20240705,110400,218364760,2155,2155,2155,2155,0
20240705,110300,218364760,2155,2155,2155,2155,6632
20240705,110200,204072800,2160,2155,2160,2155,6
20240705,110100,204059865,2155,2155,2155,2155,150
20240705,110000,203736615,2155,2155,2155,2155,5
20240705,105900,203725840,2155,2155,2155,2155,4
20240705,105800,203717220,2155,2155,2155,2155,0
20240705,105700,203717220,2155,2155,2155,2155,0
20240705,105600,203717220,2155,2155,2155,2155,0
20240705,105500,203717220,2155,2155,2155,2155,49
20240705,105400,203611625,2155,2155,2155,2155,0
20240705,105300,203611625,2155,2155,2155,2155,0
20240705,105200,203611625,2155,2155,2155,2155,9
20240705,105100,203592230,2155,2155,2155,2155,0
20240705,105000,203592230,2155,2155,2155,2155,7
20240705,104900,203577145,2155,2155,2155,2155,79
20240705,104800,203406900,2155,2155,2155,2155,4
20240705,104700,203398280,2155,2155,2155,2155,32
20240705,104600,203329320,2155,2155,2155,2155,0
20240705,104500,203329320,2155,2155,2155,2155,0
20240705,104400,203329320,2155,2155,2155,2155,0
20240705,104300,203329320,2155,2155,2155,2155,300
20240705,104200,202682820,2155,2155,2155,2155,4
20240705,104100,202674200,2160,2160,2160,2160,0
20240705,104000,202674200,2160,2160,2160,2160,0
20240705,103900,202674200,2160,2160,2160,2160,23
20240705,103800,202624520,2160,2160,2160,2160,5
20240705,103700,202613720,2160,2160,2160,2160,5
20240705,103600,202602920,2160,2160,2160,2160,9
20240705,103500,202583480,2160,2160,2160,2160,205
20240705,103400,202140680,2160,2160,2160,2160,0
20240705,103300,202140680,2160,2160,2160,2160,0
20240705,103200,202140680,2160,2160,2160,2160,0
20240705,103100,202140680,2160,2160,2160,2160,0
20240705,103000,202140680,2160,2160,2160,2160,497
20240705,102900,201067160,2160,2160,2160,2160,37
20240705,102800,200987240,2160,2160,2160,2160,4
20240705,102700,200978600,2160,2160,2160,2160,9
20240705,102600,200959160,2155,2155,2155,2155,0
20240705,102500,200959160,2155,2155,2155,2155,8
20240705,102400,200941920,2160,2160,2160,2160,30
20240705,102300,200877120,2160,2160,2160,2160,12
20240705,102200,200851200,2160,2160,2160,2160,100
20240705,102100,200635200,2160,2160,2160,2160,0
20240705,102000,200635200,2160,2160,2160,2160,4
20240705,101900,200626560,2160,2160,2160,2160,12
20240705,101800,200600640,2160,2160,2160,2160,0
20240705,101700,200600640,2160,2155,2160,2155,27
20240705,101600,200542345,2155,2155,2155,2155,14
20240705,101500,200512175,2155,2155,2155,2155,9
20240705,101400,200492780,2155,2155,2155,2155,729
20240705,101300,198921785,2155,2155,2155,2155,28
20240705,101200,198861445,2155,2155,2155,2155,172
20240705,101100,198490785,2150,2150,2150,2150,15
20240705,101000,198458535,2160,2160,2160,2160,100
20240705,100900,198242535,2160,2160,2160,2160,325
20240705,100800,197540535,2160,2160,2160,2160,500
20240705,100700,196460535,2165,2165,2165,2165,0
20240705,100600,196460535,2165,2165,2165,2165,111
20240705,100500,196220220,2165,2165,2165,2165,1000
20240705,100400,194055220,2165,2165,2165,2165,50
20240705,100300,193946970,2165,2165,2165,2165,4
20240705,100200,193938310,2165,2165,2165,2165,2
20240705,100100,193933980,2170,2170,2170,2170,0
20240705,100000,193933980,2170,2165,2170,2165,1898
20240705,095900,189815345,2165,2170,2170,2165,1447
20240705,095800,186676865,2170,2175,2175,2170,12
20240705,095700,186650790,2175,2175,2175,2175,0
20240705,095600,186650790,2175,2175,2175,2175,100
20240705,095500,186433290,2165,2170,2170,2165,12
20240705,095400,186407285,2175,2175,2175,2170,803
20240705,095300,184661785,2175,2180,2180,2175,2403
20240705,095200,179431325,2180,2180,2180,2180,263
20240705,095100,178857985,2185,2185,2185,2185,207
20240705,095000,178405690,2185,2185,2185,2185,63
20240705,094900,178268035,2200,2200,2200,2200,0
20240705,094800,178268035,2200,2200,2200,2200,0
20240705,094700,178268035,2200,2200,2200,2200,0
20240705,094600,178268035,2200,2190,2200,2190,16845
20240705,094500,141223280,2185,2185,2185,2185,75
20240705,094400,141059405,2180,2180,2180,2180,254
20240705,094300,140505685,2180,2180,2180,2180,2013
20240705,094200,136117345,2175,2180,2180,2175,4699
20240705,094100,125875900,2190,2180,2190,2180,1060
20240705,094000,123555380,2190,2190,2190,2185,1121
20240705,093900,121100515,2180,2170,2180,2170,13162
20240705,093800,92427440,2165,2150,2170,2150,1616
20240705,093700,88930740,2150,2145,2150,2145,529
20240705,093600,87793660,2145,2140,2145,2140,105
20240705,093500,87568805,2140,2140,2140,2140,2
20240705,093400,87564525,2140,2145,2145,2140,5
20240705,093300,87553810,2140,2140,2140,2140,2
20240705,093200,87549530,2140,2140,2140,2140,0
20240705,093100,87549530,2140,2140,2140,2140,4
20240705,093000,87540970,2140,2135,2140,2135,9
20240705,092900,87521730,2150,2135,2150,2135,10005
20240705,092800,66066945,2135,2135,2135,2135,518
20240705,092700,64961015,2140,2140,2140,2140,0
20240705,092600,64961015,2140,2140,2140,2140,21
20240705,092500,64916075,2140,2140,2140,2140,1350
20240705,092400,62027075,2140,2140,2140,2140,411
20240705,092300,61147535,2140,2140,2140,2140,26
20240705,092200,61091895,2140,2140,2140,2140,10
20240705,092100,61070495,2140,2140,2140,2140,10
20240705,092000,61049095,2140,2140,2140,2140,200
20240705,091900,60621095,2145,2145,2145,2145,83
20240705,091800,60443060,2150,2150,2150,2150,0
20240705,091700,60443060,2150,2150,2150,2150,0
20240705,091600,60443060,2150,2150,2150,2150,517
20240705,091500,59331510,2150,2150,2150,2145,1683
20240705,091400,55718260,2150,2150,2150,2150,12000
20240705,091300,29918260,2150,2150,2150,2150,612
20240705,091200,28602460,2150,2150,2150,2150,101
20240705,091100,28385310,2150,2150,2150,2150,31
20240705,091000,28318660,2150,2140,2150,2140,758
20240705,090900,26688980,2150,2130,2155,2125,7523
20240705,090800,10596465,2125,2125,2125,2125,714
20240705,090700,9079215,2125,2125,2125,2125,1321
20240705,090600,6272090,2120,2120,2120,2120,12
20240705,090500,6246650,2120,2120,2120,2120,16
20240705,090400,6212730,2120,2120,2120,2120,404
20240705,090300,5356250,2120,2120,2120,2120,0
20240705,090200,5356250,2120,2120,2120,2120,3
20240705,090100,5349890,2120,2120,2120,2120,1
20240705,090000,5347770,2120,2115,2120,2115,2528