stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,215900,75155570,2190,2190,2190,2190,5
20240711,215800,75155570,2190,2190,2190,2190,0
20240711,215700,75155570,2190,2190,2190,2190,0
20240711,215600,75155570,2190,2190,2190,2190,0
20240711,215500,75155570,2190,2190,2190,2190,0
20240711,215400,75155570,2190,2190,2190,2190,0
20240711,215300,75155570,2190,2190,2190,2190,0
20240711,215200,75155570,2190,2190,2190,2190,0
20240711,215100,75155570,2190,2190,2190,2190,0
20240711,215000,75155570,2190,2190,2190,2190,0
20240711,214900,75155570,2190,2190,2190,2190,0
20240711,214800,75155570,2190,2190,2190,2190,0
20240711,214700,75155570,2190,2190,2190,2190,0
20240711,214600,75155570,2190,2190,2190,2190,0
20240711,214500,75155570,2190,2190,2190,2190,0
20240711,214400,75155570,2190,2190,2190,2190,0
20240711,214300,75155570,2190,2190,2190,2190,0
20240711,214200,75155570,2190,2190,2190,2190,0
20240711,214100,75155570,2190,2190,2190,2190,0
20240711,214000,75155570,2190,2190,2190,2190,0
20240711,213900,75155570,2190,2190,2190,2190,0
20240711,213800,75155570,2190,2190,2190,2190,0
20240711,213700,75155570,2190,2190,2190,2190,0
20240711,213600,75155570,2190,2190,2190,2190,0
20240711,213500,75155570,2190,2190,2190,2190,0
20240711,213400,75155570,2190,2190,2190,2190,0
20240711,213300,75155570,2190,2190,2190,2190,0
20240711,213200,75155570,2190,2190,2190,2190,0
20240711,213100,75155570,2190,2190,2190,2190,0
20240711,213000,75155570,2190,2190,2190,2190,0
20240711,212900,75155570,2190,2190,2190,2190,5
20240711,212800,75155570,2190,2190,2190,2190,0
20240711,212700,75155570,2190,2190,2190,2190,0
20240711,212600,75155570,2190,2190,2190,2190,0
20240711,212500,75155570,2190,2190,2190,2190,0
20240711,212400,75155570,2190,2190,2190,2190,0
20240711,212300,75155570,2190,2190,2190,2190,0
20240711,212200,75155570,2190,2190,2190,2190,0
20240711,212100,75155570,2190,2190,2190,2190,0
20240711,212000,75155570,2190,2190,2190,2190,0
20240711,211900,75155570,2190,2190,2190,2190,0
20240711,211800,75155570,2190,2190,2190,2190,0
20240711,211700,75155570,2190,2190,2190,2190,0
20240711,211600,75155570,2190,2190,2190,2190,0
20240711,211500,75155570,2190,2190,2190,2190,0
20240711,211400,75155570,2190,2190,2190,2190,0
20240711,211300,75155570,2190,2190,2190,2190,0
20240711,211200,75155570,2190,2190,2190,2190,0
20240711,211100,75155570,2190,2190,2190,2190,0
20240711,211000,75155570,2190,2190,2190,2190,0
20240711,210900,75155570,2190,2190,2190,2190,0
20240711,210800,75155570,2190,2190,2190,2190,0
20240711,210700,75155570,2190,2190,2190,2190,0
20240711,210600,75155570,2190,2190,2190,2190,0
20240711,210500,75155570,2190,2190,2190,2190,0
20240711,210400,75155570,2190,2190,2190,2190,0
20240711,210300,75155570,2190,2190,2190,2190,0
20240711,210200,75155570,2190,2190,2190,2190,0
20240711,210100,75155570,2190,2190,2190,2190,0
20240711,210000,75155570,2190,2190,2190,2190,0
20240711,205900,75155570,2190,2190,2190,2190,5
20240711,205800,75155570,2190,2190,2190,2190,0
20240711,205700,75155570,2190,2190,2190,2190,0
20240711,205600,75155570,2190,2190,2190,2190,0
20240711,205500,75155570,2190,2190,2190,2190,0
20240711,205400,75155570,2190,2190,2190,2190,0
20240711,205300,75155570,2190,2190,2190,2190,0
20240711,205200,75155570,2190,2190,2190,2190,0
20240711,205100,75155570,2190,2190,2190,2190,0
20240711,205000,75155570,2190,2190,2190,2190,0
20240711,204900,75155570,2190,2190,2190,2190,0
20240711,204800,75155570,2190,2190,2190,2190,0
20240711,204700,75155570,2190,2190,2190,2190,0
20240711,204600,75155570,2190,2190,2190,2190,0
20240711,204500,75155570,2190,2190,2190,2190,0
20240711,204400,75155570,2190,2190,2190,2190,0
20240711,204300,75155570,2190,2190,2190,2190,0
20240711,204200,75155570,2190,2190,2190,2190,0
20240711,204100,75155570,2190,2190,2190,2190,0
20240711,204000,75155570,2190,2190,2190,2190,0
20240711,203900,75155570,2190,2190,2190,2190,0
20240711,203800,75155570,2190,2190,2190,2190,0
20240711,203700,75155570,2190,2190,2190,2190,0
20240711,203600,75155570,2190,2190,2190,2190,0
20240711,203500,75155570,2190,2190,2190,2190,0
20240711,203400,75155570,2190,2190,2190,2190,0
20240711,203300,75155570,2190,2190,2190,2190,0
20240711,203200,75155570,2190,2190,2190,2190,0
20240711,203100,75155570,2190,2190,2190,2190,0
20240711,203000,75155570,2190,2190,2190,2190,0
20240711,202900,75155570,2190,2190,2190,2190,5
20240711,202800,75155570,2190,2190,2190,2190,0
20240711,202700,75155570,2190,2190,2190,2190,0
20240711,202600,75155570,2190,2190,2190,2190,0
20240711,202500,75155570,2190,2190,2190,2190,0
20240711,202400,75155570,2190,2190,2190,2190,0
20240711,202300,75155570,2190,2190,2190,2190,0
20240711,202200,75155570,2190,2190,2190,2190,0
20240711,202100,75155570,2190,2190,2190,2190,0
20240711,202000,75155570,2190,2190,2190,2190,0
20240711,201900,75155570,2190,2190,2190,2190,0
20240711,201800,75155570,2190,2190,2190,2190,0
20240711,201700,75155570,2190,2190,2190,2190,0
20240711,201600,75155570,2190,2190,2190,2190,0
20240711,201500,75155570,2190,2190,2190,2190,0
20240711,201400,75155570,2190,2190,2190,2190,0
20240711,201300,75155570,2190,2190,2190,2190,0
20240711,201200,75155570,2190,2190,2190,2190,0
20240711,201100,75155570,2190,2190,2190,2190,0
20240711,201000,75155570,2190,2190,2190,2190,0
20240711,200900,75155570,2190,2190,2190,2190,0
20240711,200800,75155570,2190,2190,2190,2190,0
20240711,200700,75155570,2190,2190,2190,2190,0
20240711,200600,75155570,2190,2190,2190,2190,0
20240711,200500,75155570,2190,2190,2190,2190,0
20240711,200400,75155570,2190,2190,2190,2190,0
20240711,200300,75155570,2190,2190,2190,2190,0
20240711,200200,75155570,2190,2190,2190,2190,0
20240711,200100,75155570,2190,2190,2190,2190,0
20240711,200000,75155570,2190,2190,2190,2190,0
20240711,195900,75155570,2190,2190,2190,2190,5
20240711,195800,75155570,2190,2190,2190,2190,0
20240711,195700,75155570,2190,2190,2190,2190,0
20240711,195600,75155570,2190,2190,2190,2190,0
20240711,195500,75155570,2190,2190,2190,2190,0
20240711,195400,75155570,2190,2190,2190,2190,0
20240711,195300,75155570,2190,2190,2190,2190,0
20240711,195200,75155570,2190,2190,2190,2190,0
20240711,195100,75155570,2190,2190,2190,2190,0
20240711,195000,75155570,2190,2190,2190,2190,0
20240711,194900,75155570,2190,2190,2190,2190,0
20240711,194800,75155570,2190,2190,2190,2190,0
20240711,194700,75155570,2190,2190,2190,2190,0
20240711,194600,75155570,2190,2190,2190,2190,0
20240711,194500,75155570,2190,2190,2190,2190,0
20240711,194400,75155570,2190,2190,2190,2190,0
20240711,194300,75155570,2190,2190,2190,2190,0
20240711,194200,75155570,2190,2190,2190,2190,0
20240711,194100,75155570,2190,2190,2190,2190,0
20240711,194000,75155570,2190,2190,2190,2190,0
20240711,193900,75155570,2190,2190,2190,2190,0
20240711,193800,75155570,2190,2190,2190,2190,0
20240711,193700,75155570,2190,2190,2190,2190,0
20240711,193600,75155570,2190,2190,2190,2190,0
20240711,193500,75155570,2190,2190,2190,2190,0
20240711,193400,75155570,2190,2190,2190,2190,0
20240711,193300,75155570,2190,2190,2190,2190,0
20240711,193200,75155570,2190,2190,2190,2190,0
20240711,193100,75155570,2190,2190,2190,2190,0
20240711,193000,75155570,2190,2190,2190,2190,0
20240711,192900,75155570,2190,2190,2190,2190,5
20240711,192800,75155570,2190,2190,2190,2190,0
20240711,192700,75155570,2190,2190,2190,2190,0
20240711,192600,75155570,2190,2190,2190,2190,0
20240711,192500,75155570,2190,2190,2190,2190,0
20240711,192400,75155570,2190,2190,2190,2190,0
20240711,192300,75155570,2190,2190,2190,2190,0
20240711,192200,75155570,2190,2190,2190,2190,0
20240711,192100,75155570,2190,2190,2190,2190,0
20240711,192000,75155570,2190,2190,2190,2190,0
20240711,191900,75155570,2190,2190,2190,2190,0
20240711,191800,75155570,2190,2190,2190,2190,0
20240711,191700,75155570,2190,2190,2190,2190,0
20240711,191600,75155570,2190,2190,2190,2190,0
20240711,191500,75155570,2190,2190,2190,2190,0
20240711,191400,75155570,2190,2190,2190,2190,0
20240711,191300,75155570,2190,2190,2190,2190,0
20240711,191200,75155570,2190,2190,2190,2190,0
20240711,191100,75155570,2190,2190,2190,2190,0
20240711,191000,75155570,2190,2190,2190,2190,0
20240711,190900,75155570,2190,2190,2190,2190,0
20240711,190800,75155570,2190,2190,2190,2190,0
20240711,190700,75155570,2190,2190,2190,2190,0
20240711,190600,75155570,2190,2190,2190,2190,0
20240711,190500,75155570,2190,2190,2190,2190,0
20240711,190400,75155570,2190,2190,2190,2190,0
20240711,190300,75155570,2190,2190,2190,2190,0
20240711,190200,75155570,2190,2190,2190,2190,0
20240711,190100,75155570,2190,2190,2190,2190,0
20240711,190000,75155570,2190,2190,2190,2190,0
20240711,185900,75155570,2190,2190,2190,2190,5
20240711,185800,75155570,2190,2190,2190,2190,0
20240711,185700,75155570,2190,2190,2190,2190,0
20240711,185600,75155570,2190,2190,2190,2190,0
20240711,185500,75155570,2190,2190,2190,2190,0
20240711,185400,75155570,2190,2190,2190,2190,0
20240711,185300,75155570,2190,2190,2190,2190,0
20240711,185200,75155570,2190,2190,2190,2190,0
20240711,185100,75155570,2190,2190,2190,2190,0
20240711,185000,75155570,2190,2190,2190,2190,0
20240711,184900,75155570,2190,2190,2190,2190,0
20240711,184800,75155570,2190,2190,2190,2190,0
20240711,184700,75155570,2190,2190,2190,2190,0
20240711,184600,75155570,2190,2190,2190,2190,0
20240711,184500,75155570,2190,2190,2190,2190,0
20240711,184400,75155570,2190,2190,2190,2190,0
20240711,184300,75155570,2190,2190,2190,2190,0
20240711,184200,75155570,2190,2190,2190,2190,0
20240711,184100,75155570,2190,2190,2190,2190,0
20240711,184000,75155570,2190,2190,2190,2190,0
20240711,183900,75155570,2190,2190,2190,2190,0
20240711,183800,75155570,2190,2190,2190,2190,0
20240711,183700,75155570,2190,2190,2190,2190,0
20240711,183600,75155570,2190,2190,2190,2190,0
20240711,183500,75155570,2190,2190,2190,2190,0
20240711,183400,75155570,2190,2190,2190,2190,0
20240711,183300,75155570,2190,2190,2190,2190,0
20240711,183200,75155570,2190,2190,2190,2190,0
20240711,183100,75155570,2190,2190,2190,2190,0
20240711,183000,75155570,2190,2190,2190,2190,0
20240711,182900,75155570,2190,2190,2190,2190,5
20240711,182800,75155570,2190,2190,2190,2190,0
20240711,182700,75155570,2190,2190,2190,2190,0
20240711,182600,75155570,2190,2190,2190,2190,0
20240711,182500,75155570,2190,2190,2190,2190,0
20240711,182400,75155570,2190,2190,2190,2190,0
20240711,182300,75155570,2190,2190,2190,2190,0
20240711,182200,75155570,2190,2190,2190,2190,0
20240711,182100,75155570,2190,2190,2190,2190,0
20240711,182000,75155570,2190,2190,2190,2190,0
20240711,181900,75155570,2190,2190,2190,2190,0
20240711,181800,75155570,2190,2190,2190,2190,0
20240711,181700,75155570,2190,2190,2190,2190,0
20240711,181600,75155570,2190,2190,2190,2190,0
20240711,181500,75155570,2190,2190,2190,2190,0
20240711,181400,75155570,2190,2190,2190,2190,0
20240711,181300,75155570,2190,2190,2190,2190,0
20240711,181200,75155570,2190,2190,2190,2190,0
20240711,181100,75155570,2190,2190,2190,2190,0
20240711,181000,75155570,2190,2190,2190,2190,0
20240711,180900,75155570,2190,2190,2190,2190,0
20240711,180800,75155570,2190,2190,2190,2190,0
20240711,180700,75155570,2190,2190,2190,2190,0
20240711,180600,75155570,2190,2190,2190,2190,0
20240711,180500,75155570,2190,2190,2190,2190,0
20240711,180400,75155570,2190,2190,2190,2190,0
20240711,180300,75155570,2190,2190,2190,2190,0
20240711,180200,75155570,2190,2190,2190,2190,0
20240711,180100,75155570,2190,2190,2190,2190,0
20240711,180000,75155570,2190,2190,2190,2190,0
20240711,175900,75155570,2190,2190,2190,2190,5
20240711,175800,75155570,2190,2190,2190,2190,0
20240711,175700,75155570,2190,2190,2190,2190,0
20240711,175600,75155570,2190,2190,2190,2190,0
20240711,175500,75155570,2190,2190,2190,2190,0
20240711,175400,75155570,2190,2190,2190,2190,0
20240711,175300,75155570,2190,2190,2190,2190,0
20240711,175200,75155570,2190,2190,2190,2190,0
20240711,175100,75155570,2190,2190,2190,2190,0
20240711,175000,75155570,2190,2190,2190,2190,0
20240711,174900,75155570,2190,2190,2190,2190,0
20240711,174800,75155570,2190,2190,2190,2190,0
20240711,174700,75155570,2190,2190,2190,2190,0
20240711,174600,75155570,2190,2190,2190,2190,0
20240711,174500,75155570,2190,2190,2190,2190,0
20240711,174400,75155570,2190,2190,2190,2190,0
20240711,174300,75155570,2190,2190,2190,2190,0
20240711,174200,75155570,2190,2190,2190,2190,0
20240711,174100,75155570,2190,2190,2190,2190,0
20240711,174000,75155570,2190,2190,2190,2190,0
20240711,173900,75155570,2190,2190,2190,2190,0
20240711,173800,75155570,2190,2190,2190,2190,0
20240711,173700,75155570,2190,2190,2190,2190,0
20240711,173600,75155570,2190,2190,2190,2190,0
20240711,173500,75155570,2190,2190,2190,2190,0
20240711,173400,75155570,2190,2190,2190,2190,0
20240711,173300,75155570,2190,2190,2190,2190,0
20240711,173200,75155570,2190,2190,2190,2190,0
20240711,173100,75155570,2190,2190,2190,2190,0
20240711,173000,75155570,2190,2190,2190,2190,0
20240711,172900,75155570,2190,2190,2190,2190,5
20240711,172800,75155570,2190,2190,2190,2190,0
20240711,172700,75155570,2190,2190,2190,2190,0
20240711,172600,75155570,2190,2190,2190,2190,0
20240711,172500,75155570,2190,2190,2190,2190,0
20240711,172400,75155570,2190,2190,2190,2190,0
20240711,172300,75155570,2190,2190,2190,2190,0
20240711,172200,75155570,2190,2190,2190,2190,0
20240711,172100,75155570,2190,2190,2190,2190,0
20240711,172000,75155570,2190,2190,2190,2190,0
20240711,171900,75155570,2190,2190,2190,2190,0
20240711,171800,75155570,2190,2190,2190,2190,0
20240711,171700,75155570,2190,2190,2190,2190,0
20240711,171600,75155570,2190,2190,2190,2190,0
20240711,171500,75155570,2190,2190,2190,2190,0
20240711,171400,75155570,2190,2190,2190,2190,0
20240711,171300,75155570,2190,2190,2190,2190,0
20240711,171200,75155570,2190,2190,2190,2190,0
20240711,171100,75155570,2190,2190,2190,2190,0
20240711,171000,75155570,2190,2190,2190,2190,0
20240711,170900,75155570,2190,2190,2190,2190,0
20240711,170800,75155570,2190,2190,2190,2190,0
20240711,170700,75155570,2190,2190,2190,2190,0
20240711,170600,75155570,2190,2190,2190,2190,0
20240711,170500,75155570,2190,2190,2190,2190,0
20240711,170400,75155570,2190,2190,2190,2190,0
20240711,170300,75155570,2190,2190,2190,2190,0
20240711,170200,75155570,2190,2190,2190,2190,0
20240711,170100,75155570,2190,2190,2190,2190,0
20240711,170000,75155570,2190,2190,2190,2190,0
20240711,165900,75155570,2190,2190,2190,2190,5
20240711,165800,75155570,2190,2190,2190,2190,0
20240711,165700,75155570,2190,2190,2190,2190,0
20240711,165600,75155570,2190,2190,2190,2190,0
20240711,165500,75155570,2190,2190,2190,2190,0
20240711,165400,75155570,2190,2190,2190,2190,0
20240711,165300,75155570,2190,2190,2190,2190,0
20240711,165200,75155570,2190,2190,2190,2190,0
20240711,165100,75155570,2190,2190,2190,2190,0
20240711,165000,75155570,2190,2190,2190,2190,0
20240711,164900,75155570,2190,2190,2190,2190,0
20240711,164800,75155570,2190,2190,2190,2190,0
20240711,164700,75155570,2190,2190,2190,2190,0
20240711,164600,75155570,2190,2190,2190,2190,0
20240711,164500,75155570,2190,2190,2190,2190,0
20240711,164400,75155570,2190,2190,2190,2190,0
20240711,164300,75155570,2190,2190,2190,2190,0
20240711,164200,75155570,2190,2190,2190,2190,0
20240711,164100,75155570,2190,2190,2190,2190,0
20240711,164000,75155570,2190,2190,2190,2190,0
20240711,163900,75155570,2190,2190,2190,2190,0
20240711,163800,75155570,2190,2190,2190,2190,0
20240711,163700,75155570,2190,2190,2190,2190,0
20240711,163600,75155570,2190,2190,2190,2190,0
20240711,163500,75155570,2190,2190,2190,2190,0
20240711,163400,75155570,2190,2190,2190,2190,0
20240711,163300,75155570,2190,2190,2190,2190,0
20240711,163200,75155570,2190,2190,2190,2190,0
20240711,163100,75155570,2190,2190,2190,2190,0
20240711,163000,75155570,2190,2190,2190,2190,0
20240711,162900,75155570,2190,2190,2190,2190,5
20240711,162800,75155570,2190,2190,2190,2190,0
20240711,162700,75155570,2190,2190,2190,2190,0
20240711,162600,75155570,2190,2190,2190,2190,0
20240711,162500,75155570,2190,2190,2190,2190,0
20240711,162400,75155570,2190,2190,2190,2190,0
20240711,162300,75155570,2190,2190,2190,2190,0
20240711,162200,75155570,2190,2190,2190,2190,0
20240711,162100,75155570,2190,2190,2190,2190,0
20240711,162000,75155570,2190,2190,2190,2190,0
20240711,161900,75155570,2190,2190,2190,2190,0
20240711,161800,75155570,2190,2190,2190,2190,0
20240711,161700,75155570,2190,2190,2190,2190,0
20240711,161600,75155570,2190,2190,2190,2190,0
20240711,161500,75155570,2190,2190,2190,2190,0
20240711,161400,75155570,2190,2190,2190,2190,0
20240711,161300,75155570,2190,2190,2190,2190,0
20240711,161200,75155570,2190,2190,2190,2190,0
20240711,161100,75155570,2190,2190,2190,2190,0
20240711,161000,75155570,2190,2190,2190,2190,0
20240711,160900,75155570,2190,2190,2190,2190,0
20240711,160800,75155570,2190,2190,2190,2190,0
20240711,160700,75155570,2190,2190,2190,2190,0
20240711,160600,75155570,2190,2190,2190,2190,0
20240711,160500,75155570,2190,2190,2190,2190,0
20240711,160400,75155570,2190,2190,2190,2190,0
20240711,160300,75155570,2190,2190,2190,2190,0
20240711,160200,75155570,2190,2190,2190,2190,0
20240711,160100,75155570,2190,2190,2190,2190,0
20240711,160000,75155570,2190,2190,2190,2190,0
20240711,155900,75155570,2190,2190,2190,2190,5
20240711,155800,75155570,2190,2190,2190,2190,0
20240711,155700,75155570,2190,2190,2190,2190,0
20240711,155600,75155570,2190,2190,2190,2190,0
20240711,155500,75155570,2190,2190,2190,2190,0
20240711,155400,75155570,2190,2190,2190,2190,0
20240711,155300,75155570,2190,2190,2190,2190,0
20240711,155200,75155570,2190,2190,2190,2190,0
20240711,155100,75155570,2190,2190,2190,2190,0
20240711,155000,75155570,2190,2190,2190,2190,0
20240711,154900,75155570,2190,2190,2190,2190,0
20240711,154800,75155570,2190,2190,2190,2190,0
20240711,154700,75155570,2190,2190,2190,2190,0
20240711,154600,75155570,2190,2190,2190,2190,0
20240711,154500,75155570,2190,2190,2190,2190,0
20240711,154400,75155570,2190,2190,2190,2190,0
20240711,154300,75155570,2190,2190,2190,2190,0
20240711,154200,75155570,2190,2190,2190,2190,0
20240711,154100,75155570,2190,2190,2190,2190,0
20240711,154000,75155570,2190,2190,2190,2190,0
20240711,153900,75155570,2190,2190,2190,2190,0
20240711,153800,75155570,2190,2190,2190,2190,0
20240711,153700,75155570,2190,2190,2190,2190,0
20240711,153600,75155570,2190,2190,2190,2190,0
20240711,153500,75155570,2190,2190,2190,2190,0
20240711,153400,75155570,2190,2190,2190,2190,0
20240711,153300,75155570,2190,2190,2190,2190,0
20240711,153200,75155570,2190,2190,2190,2190,0
20240711,153100,75155570,2190,2190,2190,2190,0
20240711,153000,75155570,2190,2190,2190,2190,5
20240711,152900,75144620,2185,2185,2185,2185,0
20240711,152800,75144620,2185,2185,2185,2185,0
20240711,152700,75144620,2185,2185,2185,2185,0
20240711,152600,75144620,2185,2185,2185,2185,0
20240711,152500,75144620,2185,2185,2185,2185,0
20240711,152400,75144620,2185,2185,2185,2185,0
20240711,152300,75144620,2185,2185,2185,2185,0
20240711,152200,75144620,2185,2185,2185,2185,0
20240711,152100,75144620,2185,2185,2185,2185,0
20240711,152000,75144620,2185,2185,2185,2185,0
20240711,151900,75144620,2185,2185,2185,2185,0
20240711,151800,75144620,2185,2185,2185,2185,0
20240711,151700,75144620,2185,2185,2185,2185,0
20240711,151600,75144620,2185,2185,2185,2185,5
20240711,151500,75133695,2185,2185,2185,2185,4
20240711,151400,75124955,2185,2185,2185,2185,0
20240711,151300,75124955,2185,2185,2185,2185,0
20240711,151200,75124955,2185,2185,2185,2185,0
20240711,151100,75124955,2185,2185,2185,2185,0
20240711,151000,75124955,2185,2185,2185,2185,0
20240711,150900,75124955,2185,2185,2185,2185,0
20240711,150800,75124955,2185,2185,2185,2185,24
20240711,150700,75072515,2200,2200,2200,2200,0
20240711,150600,75072515,2200,2200,2200,2200,0
20240711,150500,75072515,2200,2200,2200,2200,0
20240711,150400,75072515,2200,2200,2200,2200,0
20240711,150300,75072515,2200,2200,2200,2200,0
20240711,150200,75072515,2200,2200,2200,2200,0
20240711,150100,75072515,2200,2200,2200,2200,0
20240711,150000,75072515,2200,2200,2200,2200,331
20240711,145900,74344315,2190,2190,2190,2190,0
20240711,145800,74344315,2190,2190,2190,2190,4
20240711,145700,74335555,2190,2190,2190,2190,0
20240711,145600,74335555,2190,2190,2190,2190,4
20240711,145500,74326795,2200,2200,2200,2200,0
20240711,145400,74326795,2200,2200,2200,2200,0
20240711,145300,74326795,2200,2195,2200,2195,176
20240711,145200,73939610,2190,2190,2190,2190,0
20240711,145100,73939610,2190,2190,2190,2190,4
20240711,145000,73930850,2185,2185,2185,2185,0
20240711,144900,73930850,2185,2185,2185,2185,0
20240711,144800,73930850,2185,2185,2185,2185,0
20240711,144700,73930850,2185,2185,2185,2185,13
20240711,144600,73902445,2185,2185,2185,2185,4
20240711,144500,73893705,2195,2200,2200,2195,285
20240711,144400,73266710,2195,2195,2195,2195,0
20240711,144300,73266710,2195,2195,2195,2195,4
20240711,144200,73257930,2195,2195,2195,2195,0
20240711,144100,73257930,2195,2195,2195,2195,42
20240711,144000,73165740,2195,2195,2195,2195,101
20240711,143900,72944045,2190,2190,2190,2190,0
20240711,143800,72944045,2190,2190,2190,2190,6
20240711,143700,72930905,2195,2195,2195,2195,0
20240711,143600,72930905,2195,2195,2195,2195,0
20240711,143500,72930905,2195,2195,2195,2195,26
20240711,143400,72873835,2195,2195,2195,2195,4
20240711,143300,72865055,2195,2195,2195,2195,0
20240711,143200,72865055,2195,2195,2195,2195,9
20240711,143100,72845300,2200,2200,2200,2200,0
20240711,143000,72845300,2200,2195,2200,2195,190
20240711,142900,72427505,2195,2195,2195,2195,4
20240711,142800,72418725,2195,2195,2195,2195,4
20240711,142700,72409945,2195,2195,2195,2195,0
20240711,142600,72409945,2195,2195,2195,2195,16
20240711,142500,72374825,2200,2200,2200,2200,164
20240711,142400,72014025,2200,2200,2200,2200,0
20240711,142300,72014025,2200,2200,2200,2200,0
20240711,142200,72014025,2200,2200,2200,2200,0
20240711,142100,72014025,2200,2200,2200,2200,0
20240711,142000,72014025,2200,2200,2200,2200,300
20240711,141900,71354025,2195,2195,2195,2195,0
20240711,141800,71354025,2195,2195,2195,2195,0
20240711,141700,71354025,2195,2195,2195,2195,29
20240711,141600,71290370,2190,2190,2190,2190,0
20240711,141500,71290370,2190,2190,2190,2190,4
20240711,141400,71281610,2190,2190,2190,2190,0
20240711,141300,71281610,2190,2190,2190,2190,0
20240711,141200,71281610,2190,2190,2190,2190,4
20240711,141100,71272850,2195,2195,2195,2195,0
20240711,141000,71272850,2195,2195,2195,2195,0
20240711,140900,71272850,2195,2195,2195,2195,0
20240711,140800,71272850,2195,2195,2195,2195,0
20240711,140700,71272850,2195,2195,2195,2195,75
20240711,140600,71108225,2200,2200,2200,2200,304
20240711,140500,70439425,2195,2195,2195,2195,4
20240711,140400,70430645,2195,2195,2195,2195,0
20240711,140300,70430645,2195,2195,2195,2195,0
20240711,140200,70430645,2195,2195,2195,2195,0
20240711,140100,70430645,2195,2195,2195,2195,69
20240711,140000,70279190,2195,2195,2195,2195,0
20240711,135900,70279190,2195,2195,2195,2195,0
20240711,135800,70279190,2195,2195,2195,2195,0
20240711,135700,70279190,2195,2195,2195,2195,0
20240711,135600,70279190,2195,2195,2195,2195,132
20240711,135500,69989450,2195,2195,2195,2195,0
20240711,135400,69989450,2195,2195,2195,2195,0
20240711,135300,69989450,2195,2195,2195,2195,0
20240711,135200,69989450,2195,2195,2195,2195,0
20240711,135100,69989450,2195,2195,2195,2195,8
20240711,135000,69971890,2195,2195,2195,2195,0
20240711,134900,69971890,2195,2195,2195,2195,8
20240711,134800,69954330,2200,2200,2200,2200,0
20240711,134700,69954330,2200,2200,2200,2200,0
20240711,134600,69954330,2200,2200,2200,2200,149
20240711,134500,69626530,2200,2200,2200,2200,0
20240711,134400,69626530,2200,2200,2200,2200,0
20240711,134300,69626530,2200,2200,2200,2200,0
20240711,134200,69626530,2200,2200,2200,2200,0
20240711,134100,69626530,2200,2200,2200,2200,134
20240711,134000,69331730,2195,2195,2195,2195,3
20240711,133900,69325145,2195,2195,2195,2195,4
20240711,133800,69316365,2200,2200,2200,2200,0
20240711,133700,69316365,2200,2200,2200,2200,146
20240711,133600,68995165,2195,2195,2195,2195,5
20240711,133500,68984190,2195,2195,2195,2195,0
20240711,133400,68984190,2195,2195,2195,2195,4
20240711,133300,68975410,2195,2195,2195,2195,0
20240711,133200,68975410,2195,2200,2200,2195,132
20240711,133100,68685035,2195,2195,2195,2195,0
20240711,133000,68685035,2195,2195,2195,2195,0
20240711,132900,68685035,2195,2195,2195,2195,0
20240711,132800,68685035,2195,2195,2195,2195,91
20240711,132700,68485290,2200,2200,2200,2200,169
20240711,132600,68113490,2195,2195,2195,2195,0
20240711,132500,68113490,2195,2195,2195,2195,20
20240711,132400,68069590,2195,2195,2195,2195,32
20240711,132300,67999350,2200,2200,2200,2200,0
20240711,132200,67999350,2200,2195,2200,2195,157
20240711,132100,67653995,2200,2200,2200,2200,0
20240711,132000,67653995,2200,2200,2200,2200,0
20240711,131900,67653995,2200,2200,2200,2200,0
20240711,131800,67653995,2200,2200,2200,2200,0
20240711,131700,67653995,2200,2200,2200,2200,280
20240711,131600,67037995,2195,2195,2195,2195,5
20240711,131500,67027020,2195,2195,2195,2195,0
20240711,131400,67027020,2195,2195,2195,2195,0
20240711,131300,67027020,2195,2195,2195,2195,0
20240711,131200,67027020,2195,2195,2195,2195,28
20240711,131100,66965560,2190,2190,2190,2190,0
20240711,131000,66965560,2190,2190,2190,2190,8
20240711,130900,66948040,2190,2190,2190,2190,6
20240711,130800,66934900,2190,2190,2190,2190,0
20240711,130700,66934900,2190,2190,2190,2190,4
20240711,130600,66926140,2195,2195,2195,2195,0
20240711,130500,66926140,2195,2195,2195,2195,30
20240711,130400,66860290,2200,2200,2200,2200,0
20240711,130300,66860290,2200,2200,2200,2200,0
20240711,130200,66860290,2200,2195,2200,2195,1136
20240711,130100,64361145,2195,2195,2195,2195,0
20240711,130000,64361145,2195,2195,2195,2195,0
20240711,125900,64361145,2195,2195,2195,2195,0
20240711,125800,64361145,2195,2200,2200,2195,273
20240711,125700,63761065,2195,2195,2195,2195,4
20240711,125600,63752285,2195,2195,2195,2195,100
20240711,125500,63532785,2200,2200,2200,2200,0
20240711,125400,63532785,2200,2200,2200,2200,364
20240711,125300,62731985,2200,2200,2200,2200,166
20240711,125200,62366785,2200,2200,2200,2200,0
20240711,125100,62366785,2200,2200,2200,2200,2000
20240711,125000,57966785,2200,2200,2200,2200,0
20240711,124900,57966785,2200,2200,2200,2200,0
20240711,124800,57966785,2200,2200,2200,2200,305
20240711,124700,57295785,2195,2195,2195,2195,0
20240711,124600,57295785,2195,2195,2195,2195,2
20240711,124500,57291395,2195,2195,2195,2195,0
20240711,124400,57291395,2195,2195,2195,2195,0
20240711,124300,57291395,2195,2195,2195,2195,8
20240711,124200,57273835,2190,2190,2190,2190,0
20240711,124100,57273835,2190,2190,2190,2190,0
20240711,124000,57273835,2190,2195,2195,2190,17
20240711,123900,57236540,2195,2195,2195,2195,0
20240711,123800,57236540,2195,2190,2195,2190,164
20240711,123700,56876580,2190,2190,2190,2190,1
20240711,123600,56874390,2195,2195,2195,2195,0
20240711,123500,56874390,2195,2195,2195,2195,0
20240711,123400,56874390,2195,2195,2195,2195,0
20240711,123300,56874390,2195,2195,2195,2195,328
20240711,123200,56154430,2195,2195,2195,2195,0
20240711,123100,56154430,2195,2195,2195,2195,0
20240711,123000,56154430,2195,2195,2195,2195,0
20240711,122900,56154430,2195,2195,2195,2195,0
20240711,122800,56154430,2195,2195,2195,2195,4
20240711,122700,56145650,2190,2190,2190,2190,0
20240711,122600,56145650,2190,2190,2190,2190,0
20240711,122500,56145650,2190,2190,2190,2190,0
20240711,122400,56145650,2190,2190,2190,2190,0
20240711,122300,56145650,2190,2190,2190,2190,0
20240711,122200,56145650,2190,2190,2190,2190,9
20240711,122100,56125940,2190,2190,2190,2190,65
20240711,122000,55983590,2190,2190,2190,2190,83
20240711,121900,55801820,2190,2190,2190,2190,0
20240711,121800,55801820,2190,2190,2190,2190,217
20240711,121700,55326590,2195,2195,2195,2195,670
20240711,121600,53855940,2195,2195,2195,2195,4
20240711,121500,53847160,2195,2195,2195,2195,4
20240711,121400,53838380,2200,2200,2200,2200,146
20240711,121300,53517180,2195,2195,2195,2195,0
20240711,121200,53517180,2195,2195,2195,2195,18
20240711,121100,53477670,2200,2200,2200,2200,0
20240711,121000,53477670,2200,2200,2200,2200,0
20240711,120900,53477670,2200,2200,2200,2200,164
20240711,120800,53116870,2195,2195,2195,2195,9
20240711,120700,53097115,2200,2200,2200,2200,0
20240711,120600,53097115,2200,2200,2200,2200,0
20240711,120500,53097115,2200,2200,2200,2200,0
20240711,120400,53097115,2200,2195,2200,2195,135
20240711,120300,52800135,2195,2195,2195,2195,80
20240711,120200,52624535,2200,2200,2200,2200,0
20240711,120100,52624535,2200,2200,2200,2200,0
20240711,120000,52624535,2200,2200,2200,2200,0
20240711,115900,52624535,2200,2200,2200,2200,137
20240711,115800,52323135,2195,2195,2195,2195,0
20240711,115700,52323135,2195,2195,2195,2195,4
20240711,115600,52314355,2195,2195,2195,2195,0
20240711,115500,52314355,2195,2195,2195,2195,4
20240711,115400,52305575,2200,2195,2200,2195,159
20240711,115300,51955795,2200,2200,2200,2200,900
20240711,115200,49975795,2200,2200,2200,2200,0
20240711,115100,49975795,2200,2200,2200,2200,0
20240711,115000,49975795,2200,2200,2200,2200,0
20240711,114900,49975795,2200,2200,2200,2200,155
20240711,114800,49634795,2195,2195,2195,2195,32
20240711,114700,49564555,2200,2200,2200,2200,0
20240711,114600,49564555,2200,2200,2200,2200,0
20240711,114500,49564555,2200,2200,2200,2200,0
20240711,114400,49564555,2200,2200,2200,2200,170
20240711,114300,49190555,2195,2195,2195,2195,17
20240711,114200,49153240,2200,2200,2200,2200,0
20240711,114100,49153240,2200,2200,2200,2200,0
20240711,114000,49153240,2200,2200,2200,2200,0
20240711,113900,49153240,2200,2200,2200,2200,304
20240711,113800,48484440,2190,2190,2190,2190,0
20240711,113700,48484440,2190,2190,2190,2190,0
20240711,113600,48484440,2190,2190,2190,2190,0
20240711,113500,48484440,2190,2190,2190,2190,0
20240711,113400,48484440,2190,2190,2190,2190,0
20240711,113300,48484440,2190,2190,2190,2190,0
20240711,113200,48484440,2190,2190,2190,2190,18
20240711,113100,48445020,2190,2190,2190,2190,4
20240711,113000,48436260,2195,2195,2195,2195,0
20240711,112900,48436260,2195,2195,2195,2195,0
20240711,112800,48436260,2195,2195,2195,2195,4
20240711,112700,48427480,2195,2195,2195,2195,4
20240711,112600,48418700,2195,2195,2195,2195,13
20240711,112500,48390165,2200,2200,2200,2200,144
20240711,112400,48073365,2200,2200,2200,2200,0
20240711,112300,48073365,2200,2200,2200,2200,0
20240711,112200,48073365,2200,2200,2200,2200,0
20240711,112100,48073365,2200,2200,2200,2200,0
20240711,112000,48073365,2200,2200,2200,2200,266
20240711,111900,47488165,2195,2195,2195,2195,0
20240711,111800,47488165,2195,2195,2195,2195,9
20240711,111700,47468410,2195,2195,2195,2195,0
20240711,111600,47468410,2195,2195,2195,2195,0
20240711,111500,47468410,2195,2195,2195,2195,129
20240711,111400,47185255,2190,2190,2190,2190,0
20240711,111300,47185255,2190,2190,2190,2190,5
20240711,111200,47174305,2190,2190,2190,2190,0
20240711,111100,47174305,2190,2190,2190,2190,5
20240711,111000,47163355,2195,2195,2195,2195,161
20240711,110900,46809960,2190,2190,2190,2190,4
20240711,110800,46801200,2190,2190,2190,2190,9
20240711,110700,46781490,2190,2190,2190,2190,0
20240711,110600,46781490,2190,2190,2190,2190,0
20240711,110500,46781490,2190,2190,2190,2190,150
20240711,110400,46452990,2195,2195,2195,2195,0
20240711,110300,46452990,2195,2195,2195,2195,0
20240711,110200,46452990,2195,2195,2195,2195,0
20240711,110100,46452990,2195,2195,2195,2195,0
20240711,110000,46452990,2195,2195,2195,2195,176
20240711,105900,46066670,2190,2190,2190,2190,4
20240711,105800,46057910,2190,2190,2190,2190,0
20240711,105700,46057910,2190,2190,2190,2190,0
20240711,105600,46057910,2190,2190,2190,2190,22
20240711,105500,46009730,2190,2190,2190,2190,0
20240711,105400,46009730,2190,2190,2190,2190,0
20240711,105300,46009730,2190,2190,2190,2190,0
20240711,105200,46009730,2190,2190,2190,2190,0
20240711,105100,46009730,2190,2195,2195,2190,169
20240711,105000,45638910,2195,2195,2195,2195,0
20240711,104900,45638910,2195,2195,2195,2195,0
20240711,104800,45638910,2195,2195,2195,2195,0
20240711,104700,45638910,2195,2195,2195,2195,0
20240711,104600,45638910,2195,2195,2195,2195,143
20240711,104500,45325025,2195,2195,2195,2195,1000
20240711,104400,43130025,2195,2195,2195,2195,0
20240711,104300,43130025,2195,2195,2195,2195,0
20240711,104200,43130025,2195,2195,2195,2195,0
20240711,104100,43130025,2195,2195,2195,2195,176
20240711,104000,42743705,2190,2190,2190,2190,0
20240711,103900,42743705,2190,2190,2190,2190,17
20240711,103800,42706475,2190,2190,2190,2190,42
20240711,103700,42614495,2190,2190,2190,2190,17
20240711,103600,42577265,2195,2195,2195,2195,266
20240711,103500,41993395,2190,2190,2190,2190,13
20240711,103400,41964925,2190,2190,2190,2190,50
20240711,103300,41855425,2195,2195,2195,2195,0
20240711,103200,41855425,2195,2195,2195,2195,0
20240711,103100,41855425,2195,2190,2195,2190,136
20240711,103000,41556925,2190,2190,2190,2190,0
20240711,102900,41556925,2190,2190,2190,2190,0
20240711,102800,41556925,2190,2190,2190,2190,0
20240711,102700,41556925,2190,2190,2190,2190,4
20240711,102600,41548165,2190,2190,2190,2190,46
20240711,102500,41447425,2185,2185,2185,2185,4
20240711,102400,41438685,2190,2190,2190,2190,90
20240711,102300,41241585,2190,2190,2190,2190,0
20240711,102200,41241585,2190,2190,2190,2190,0
20240711,102100,41241585,2190,2190,2190,2190,177
20240711,102000,40853955,2190,2190,2190,2190,0
20240711,101900,40853955,2190,2190,2190,2190,0
20240711,101800,40853955,2190,2190,2190,2190,0
20240711,101700,40853955,2190,2190,2190,2190,163
20240711,101600,40496985,2190,2190,2190,2190,14
20240711,101500,40466325,2190,2190,2190,2190,0
20240711,101400,40466325,2190,2190,2190,2185,43
20240711,101300,40372175,2190,2190,2190,2190,0
20240711,101200,40372175,2190,2190,2190,2190,0
20240711,101100,40372175,2190,2190,2190,2190,0
20240711,101000,40372175,2190,2190,2190,2190,0
20240711,100900,40372175,2190,2190,2190,2190,0
20240711,100800,40372175,2190,2190,2190,2190,0
20240711,100700,40372175,2190,2190,2190,2190,0
20240711,100600,40372175,2190,2190,2190,2185,705
20240711,100500,38830010,2190,2195,2195,2190,459
20240711,100400,37822525,2195,2195,2195,2195,0
20240711,100300,37822525,2195,2195,2195,2195,1
20240711,100200,37820330,2195,2195,2195,2195,0
20240711,100100,37820330,2195,2185,2195,2185,125
20240711,100000,37546045,2185,2185,2185,2185,5
20240711,095900,37535120,2185,2185,2185,2185,0
20240711,095800,37535120,2185,2185,2185,2185,0
20240711,095700,37535120,2185,2190,2190,2185,128
20240711,095600,37254820,2190,2190,2190,2190,7
20240711,095500,37239490,2190,2190,2190,2190,0
20240711,095400,37239490,2190,2190,2190,2190,18
20240711,095300,37200070,2190,2190,2190,2190,117
20240711,095200,36943840,2185,2185,2185,2185,5
20240711,095100,36932915,2185,2185,2185,2185,0
20240711,095000,36932915,2185,2185,2185,2185,5
20240711,094900,36921990,2190,2190,2190,2190,0
20240711,094800,36921990,2190,2190,2190,2190,120
20240711,094700,36659190,2190,2190,2190,2190,0
20240711,094600,36659190,2190,2190,2190,2190,0
20240711,094500,36659190,2190,2190,2190,2190,0
20240711,094400,36659190,2190,2190,2190,2190,0
20240711,094300,36659190,2190,2190,2190,2190,0
20240711,094200,36659190,2190,2190,2190,2190,0
20240711,094100,36659190,2190,2190,2190,2190,0
20240711,094000,36659190,2190,2190,2190,2190,124
20240711,093900,36387630,2180,2180,2180,2180,5
20240711,093800,36376730,2180,2180,2180,2180,6
20240711,093700,36363650,2180,2185,2200,2180,10212
20240711,093600,13976270,2185,2185,2185,2185,0
20240711,093500,13976270,2185,2185,2185,2185,0
20240711,093400,13976270,2185,2185,2185,2185,0
20240711,093300,13976270,2185,2185,2185,2185,0
20240711,093200,13976270,2185,2185,2185,2185,0
20240711,093100,13976270,2185,2185,2185,2185,0
20240711,093000,13976270,2185,2185,2185,2185,0
20240711,092900,13976270,2185,2185,2185,2185,150
20240711,092800,13648520,2180,2180,2180,2180,0
20240711,092700,13648520,2180,2180,2180,2180,0
20240711,092600,13648520,2180,2180,2180,2180,4
20240711,092500,13639800,2180,2170,2180,2170,2480
20240711,092400,8238840,2170,2170,2170,2170,505
20240711,092300,7142990,2180,2180,2180,2180,2000
20240711,092200,2782990,2180,2180,2180,2180,0
20240711,092100,2782990,2180,2180,2180,2180,0
20240711,092000,2782990,2180,2180,2180,2180,0
20240711,091900,2782990,2180,2180,2180,2180,0
20240711,091800,2782990,2180,2180,2180,2180,0
20240711,091700,2782990,2180,2180,2180,2180,0
20240711,091600,2782990,2180,2175,2180,2175,1200
20240711,091500,167010,2170,2170,2170,2170,49
20240711,091400,60680,2160,2160,2160,2160,3
20240711,091300,54200,2160,2160,2160,2160,3
20240711,091200,47720,2160,2160,2160,2160,6
20240711,091100,34760,2160,2160,2160,2160,0
20240711,091000,34760,2160,2160,2160,2160,4
20240711,090900,26120,2170,2170,2170,2170,0
20240711,090800,26120,2170,2170,2170,2170,0
20240711,090700,26120,2170,2170,2170,2170,0
20240711,090600,26120,2170,2170,2170,2170,4
20240711,090500,17440,2180,2180,2180,2180,0
20240711,090400,17440,2180,2180,2180,2180,0
20240711,090300,17440,2180,2180,2180,2180,0
20240711,090200,17440,2180,2180,2180,2180,0
20240711,090100,17440,2180,2180,2180,2180,0
20240711,090000,17440,2180,2180,2180,2180,8