stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,185200,401921893,1615,1615,1615,1615,8849
20240715,185100,401921893,1615,1615,1615,1615,0
20240715,185000,401921893,1615,1615,1615,1615,0
20240715,184900,401921893,1615,1615,1615,1615,0
20240715,184800,401921893,1615,1615,1615,1615,0
20240715,184700,401921893,1615,1615,1615,1615,0
20240715,184600,401921893,1615,1615,1615,1615,0
20240715,184500,401921893,1615,1615,1615,1615,0
20240715,184400,401921893,1615,1615,1615,1615,0
20240715,184300,401921893,1615,1615,1615,1615,0
20240715,184200,401921893,1615,1615,1615,1615,0
20240715,184100,401921893,1615,1615,1615,1615,0
20240715,184000,401921893,1615,1615,1615,1615,0
20240715,183900,401921893,1615,1615,1615,1615,0
20240715,183800,401921893,1615,1615,1615,1615,0
20240715,183700,401921893,1615,1615,1615,1615,0
20240715,183600,401921893,1615,1615,1615,1615,0
20240715,183500,401921893,1615,1615,1615,1615,0
20240715,183400,401921893,1615,1615,1615,1615,0
20240715,183300,401921893,1615,1615,1615,1615,0
20240715,183200,401921893,1615,1615,1615,1615,0
20240715,183100,401921893,1615,1615,1615,1615,0
20240715,183000,401921893,1615,1615,1615,1615,0
20240715,182900,401921893,1615,1615,1615,1615,0
20240715,182800,401921893,1615,1615,1615,1615,0
20240715,182700,401921893,1615,1615,1615,1615,0
20240715,182600,401921893,1615,1615,1615,1615,0
20240715,182500,401921893,1615,1615,1615,1615,0
20240715,182400,401921893,1615,1615,1615,1615,0
20240715,182300,401921893,1615,1615,1615,1615,0
20240715,182200,401921893,1615,1615,1615,1615,8849
20240715,182100,401921893,1615,1615,1615,1615,0
20240715,182000,401921893,1615,1615,1615,1615,0
20240715,181900,401921893,1615,1615,1615,1615,0
20240715,181800,401921893,1615,1615,1615,1615,0
20240715,181700,401921893,1615,1615,1615,1615,0
20240715,181600,401921893,1615,1615,1615,1615,0
20240715,181500,401921893,1615,1615,1615,1615,0
20240715,181400,401921893,1615,1615,1615,1615,0
20240715,181300,401921893,1615,1615,1615,1615,0
20240715,181200,401921893,1615,1615,1615,1615,0
20240715,181100,401921893,1615,1615,1615,1615,0
20240715,181000,401921893,1615,1615,1615,1615,0
20240715,180900,401921893,1615,1615,1615,1615,0
20240715,180800,401921893,1615,1615,1615,1615,0
20240715,180700,401921893,1615,1615,1615,1615,0
20240715,180600,401921893,1615,1615,1615,1615,0
20240715,180500,401921893,1615,1615,1615,1615,0
20240715,180400,401921893,1615,1615,1615,1615,0
20240715,180300,401921893,1615,1615,1615,1615,0
20240715,180200,401921893,1615,1615,1615,1615,0
20240715,180100,401921893,1615,1615,1615,1615,0
20240715,180000,401921893,1615,1615,1615,1615,0
20240715,175900,401921893,1615,1615,1615,1615,0
20240715,175800,401921893,1615,1615,1615,1615,0
20240715,175700,401921893,1615,1615,1615,1615,0
20240715,175600,401921893,1615,1615,1615,1615,0
20240715,175500,401921893,1615,1615,1615,1615,0
20240715,175400,401921893,1615,1615,1615,1615,0
20240715,175300,401921893,1615,1615,1615,1615,0
20240715,175200,401921893,1615,1615,1615,1615,8849
20240715,175100,401921893,1615,1615,1615,1615,0
20240715,175000,401921893,1615,1615,1615,1615,0
20240715,174900,401921893,1615,1615,1615,1615,0
20240715,174800,401921893,1615,1615,1615,1615,0
20240715,174700,401921893,1615,1615,1615,1615,0
20240715,174600,401921893,1615,1615,1615,1615,0
20240715,174500,401921893,1615,1615,1615,1615,0
20240715,174400,401921893,1615,1615,1615,1615,0
20240715,174300,401921893,1615,1615,1615,1615,0
20240715,174200,401921893,1615,1615,1615,1615,0
20240715,174100,401921893,1615,1615,1615,1615,0
20240715,174000,401921893,1615,1615,1615,1615,0
20240715,173900,401921893,1615,1615,1615,1615,0
20240715,173800,401921893,1615,1615,1615,1615,0
20240715,173700,401921893,1615,1615,1615,1615,0
20240715,173600,401921893,1615,1615,1615,1615,0
20240715,173500,401921893,1615,1615,1615,1615,0
20240715,173400,401921893,1615,1615,1615,1615,0
20240715,173300,401921893,1615,1615,1615,1615,0
20240715,173200,401921893,1615,1615,1615,1615,0
20240715,173100,401921893,1615,1615,1615,1615,0
20240715,173000,401921893,1615,1615,1615,1615,0
20240715,172900,401921893,1615,1615,1615,1615,0
20240715,172800,401921893,1615,1615,1615,1615,0
20240715,172700,401921893,1615,1615,1615,1615,0
20240715,172600,401921893,1615,1615,1615,1615,0
20240715,172500,401921893,1615,1615,1615,1615,0
20240715,172400,401921893,1615,1615,1615,1615,0
20240715,172300,401921893,1615,1615,1615,1615,0
20240715,172200,401921893,1615,1615,1615,1615,8849
20240715,172100,401921893,1615,1615,1615,1615,0
20240715,172000,401921893,1615,1615,1615,1615,0
20240715,171900,401921893,1615,1615,1615,1615,0
20240715,171800,401921893,1615,1615,1615,1615,0
20240715,171700,401921893,1615,1615,1615,1615,0
20240715,171600,401921893,1615,1615,1615,1615,0
20240715,171500,401921893,1615,1615,1615,1615,0
20240715,171400,401921893,1615,1615,1615,1615,0
20240715,171300,401921893,1615,1615,1615,1615,0
20240715,171200,401921893,1615,1615,1615,1615,0
20240715,171100,401921893,1615,1615,1615,1615,0
20240715,171000,401921893,1615,1615,1615,1615,0
20240715,170900,401921893,1615,1615,1615,1615,0
20240715,170800,401921893,1615,1615,1615,1615,0
20240715,170700,401921893,1615,1615,1615,1615,0
20240715,170600,401921893,1615,1615,1615,1615,0
20240715,170500,401921893,1615,1615,1615,1615,0
20240715,170400,401921893,1615,1615,1615,1615,0
20240715,170300,401921893,1615,1615,1615,1615,0
20240715,170200,401921893,1615,1615,1615,1615,0
20240715,170100,401921893,1615,1615,1615,1615,0
20240715,170000,401921893,1615,1615,1615,1615,0
20240715,165900,401921893,1615,1615,1615,1615,0
20240715,165800,401921893,1615,1615,1615,1615,0
20240715,165700,401921893,1615,1615,1615,1615,0
20240715,165600,401921893,1615,1615,1615,1615,0
20240715,165500,401921893,1615,1615,1615,1615,0
20240715,165400,401921893,1615,1615,1615,1615,0
20240715,165300,401921893,1615,1615,1615,1615,0
20240715,165200,401921893,1615,1615,1615,1615,8849
20240715,165100,401921893,1615,1615,1615,1615,0
20240715,165000,401921893,1615,1615,1615,1615,0
20240715,164900,401921893,1615,1615,1615,1615,0
20240715,164800,401921893,1615,1615,1615,1615,0
20240715,164700,401921893,1615,1615,1615,1615,0
20240715,164600,401921893,1615,1615,1615,1615,0
20240715,164500,401921893,1615,1615,1615,1615,0
20240715,164400,401921893,1615,1615,1615,1615,0
20240715,164300,401921893,1615,1615,1615,1615,0
20240715,164200,401921893,1615,1615,1615,1615,0
20240715,164100,401921893,1615,1615,1615,1615,0
20240715,164000,401921893,1615,1615,1615,1615,0
20240715,163900,401921893,1615,1615,1615,1615,0
20240715,163800,401921893,1615,1615,1615,1615,0
20240715,163700,401921893,1615,1615,1615,1615,0
20240715,163600,401921893,1615,1615,1615,1615,0
20240715,163500,401921893,1615,1615,1615,1615,0
20240715,163400,401921893,1615,1615,1615,1615,0
20240715,163300,401921893,1615,1615,1615,1615,0
20240715,163200,401921893,1615,1615,1615,1615,0
20240715,163100,401921893,1615,1615,1615,1615,0
20240715,163000,401921893,1615,1615,1615,1615,0
20240715,162900,401921893,1615,1615,1615,1615,0
20240715,162800,401921893,1615,1615,1615,1615,0
20240715,162700,401921893,1615,1615,1615,1615,0
20240715,162600,401921893,1615,1615,1615,1615,0
20240715,162500,401921893,1615,1615,1615,1615,0
20240715,162400,401921893,1615,1615,1615,1615,0
20240715,162300,401921893,1615,1615,1615,1615,0
20240715,162200,401921893,1615,1615,1615,1615,8849
20240715,162100,401921893,1615,1615,1615,1615,0
20240715,162000,401921893,1615,1615,1615,1615,0
20240715,161900,401921893,1615,1615,1615,1615,0
20240715,161800,401921893,1615,1615,1615,1615,0
20240715,161700,401921893,1615,1615,1615,1615,0
20240715,161600,401921893,1615,1615,1615,1615,0
20240715,161500,401921893,1615,1615,1615,1615,0
20240715,161400,401921893,1615,1615,1615,1615,0
20240715,161300,401921893,1615,1615,1615,1615,0
20240715,161200,401921893,1615,1615,1615,1615,0
20240715,161100,401921893,1615,1615,1615,1615,0
20240715,161000,401921893,1615,1615,1615,1615,0
20240715,160900,401921893,1615,1615,1615,1615,0
20240715,160800,401921893,1615,1615,1615,1615,0
20240715,160700,401921893,1615,1615,1615,1615,0
20240715,160600,401921893,1615,1615,1615,1615,0
20240715,160500,401921893,1615,1615,1615,1615,0
20240715,160400,401921893,1615,1615,1615,1615,0
20240715,160300,401921893,1615,1615,1615,1615,0
20240715,160200,401921893,1615,1615,1615,1615,0
20240715,160100,401921893,1615,1615,1615,1615,0
20240715,160000,401921893,1615,1615,1615,1615,0
20240715,155900,401921893,1615,1615,1615,1615,0
20240715,155800,401921893,1615,1615,1615,1615,0
20240715,155700,401921893,1615,1615,1615,1615,0
20240715,155600,401921893,1615,1615,1615,1615,0
20240715,155500,401921893,1615,1615,1615,1615,0
20240715,155400,401921893,1615,1615,1615,1615,0
20240715,155300,401921893,1615,1615,1615,1615,0
20240715,155200,401921893,1615,1615,1615,1615,8849
20240715,155100,401921893,1615,1615,1615,1615,0
20240715,155000,401921893,1615,1615,1615,1615,0
20240715,154900,401921893,1615,1615,1615,1615,0
20240715,154800,401921893,1615,1615,1615,1615,0
20240715,154700,401921893,1615,1615,1615,1615,0
20240715,154600,401921893,1615,1615,1615,1615,0
20240715,154500,401921893,1615,1615,1615,1615,0
20240715,154400,401921893,1615,1615,1615,1615,0
20240715,154300,401921893,1615,1615,1615,1615,0
20240715,154200,401921893,1615,1615,1615,1615,0
20240715,154100,401921893,1615,1615,1615,1615,0
20240715,154000,401921893,1615,1615,1615,1615,0
20240715,153900,401921893,1615,1615,1615,1615,0
20240715,153800,401921893,1615,1615,1615,1615,0
20240715,153700,401921893,1615,1615,1615,1615,0
20240715,153600,401921893,1615,1615,1615,1615,0
20240715,153500,401921893,1615,1615,1615,1615,0
20240715,153400,401921893,1615,1615,1615,1615,0
20240715,153300,401921893,1615,1615,1615,1615,0
20240715,153200,401921893,1615,1615,1615,1615,0
20240715,153100,401921893,1615,1615,1615,1615,0
20240715,153000,401921893,1615,1615,1615,1615,8849
20240715,152900,387630758,1616,1616,1616,1616,0
20240715,152800,387630758,1616,1616,1616,1616,0
20240715,152700,387630758,1616,1616,1616,1616,0
20240715,152600,387630758,1616,1616,1616,1616,0
20240715,152500,387630758,1616,1616,1616,1616,0
20240715,152400,387630758,1616,1616,1616,1616,0
20240715,152300,387630758,1616,1616,1616,1616,0
20240715,152200,387630758,1616,1616,1616,1616,0
20240715,152100,387630758,1616,1616,1616,1616,0
20240715,152000,387630758,1616,1616,1616,1616,0
20240715,151900,387630758,1616,1615,1616,1615,8538
20240715,151800,373833787,1616,1616,1616,1615,482
20240715,151700,373055054,1616,1616,1616,1615,1302
20240715,151600,370951769,1615,1615,1616,1615,1925
20240715,151500,367842825,1616,1616,1616,1616,0
20240715,151400,367842825,1616,1615,1616,1615,151
20240715,151300,367598959,1616,1616,1616,1616,10
20240715,151200,367582799,1616,1616,1616,1616,376
20240715,151100,366975183,1616,1616,1616,1616,132
20240715,151000,366761871,1616,1616,1616,1616,1136
20240715,150900,364926095,1616,1616,1616,1615,576
20240715,150800,363995777,1615,1615,1616,1615,3445
20240715,150700,358430433,1616,1615,1616,1615,613
20240715,150600,357440365,1616,1615,1616,1615,75
20240715,150500,357319196,1616,1617,1617,1615,7882
20240715,150400,344582484,1616,1617,1617,1616,1004
20240715,150300,342960011,1617,1617,1617,1616,3283
20240715,150200,337654661,1616,1617,1617,1616,16238
20240715,150100,311403849,1617,1619,1619,1617,1405
20240715,150000,309130439,1619,1619,1619,1619,50
20240715,145900,309049489,1619,1618,1619,1618,369
20240715,145800,308452446,1619,1619,1619,1619,0
20240715,145700,308452446,1619,1619,1619,1619,4
20240715,145600,308445970,1619,1619,1619,1618,1785
20240715,145500,305556203,1619,1618,1619,1618,314
20240715,145400,305048079,1619,1619,1619,1618,993
20240715,145300,303441068,1618,1619,1619,1618,1099
20240715,145200,301661875,1619,1619,1619,1619,1089
20240715,145100,299898784,1619,1618,1619,1618,1359
20240715,145000,297699107,1620,1620,1620,1620,0
20240715,144900,297699107,1620,1619,1620,1618,2240
20240715,144800,294072724,1618,1618,1618,1618,0
20240715,144700,294072724,1618,1619,1619,1618,840
20240715,144600,292712831,1619,1620,1620,1618,631
20240715,144500,291690765,1620,1619,1620,1619,177
20240715,144400,291404190,1619,1619,1619,1619,30
20240715,144300,291355620,1619,1619,1619,1618,1032
20240715,144200,289684864,1619,1619,1619,1619,388
20240715,144100,289056692,1620,1620,1620,1620,0
20240715,144000,289056692,1620,1620,1620,1620,12
20240715,143900,289037252,1620,1620,1620,1620,0
20240715,143800,289037252,1620,1619,1620,1619,2325
20240715,143700,285273075,1619,1618,1619,1618,152
20240715,143600,285027118,1618,1618,1618,1618,10
20240715,143500,285010938,1619,1619,1619,1619,1
20240715,143400,285009319,1617,1619,1619,1617,70
20240715,143300,284896062,1619,1619,1619,1619,0
20240715,143200,284896062,1619,1619,1619,1619,3
20240715,143100,284891205,1619,1619,1619,1619,82
20240715,143000,284758447,1619,1617,1619,1617,6
20240715,142900,284748743,1617,1619,1619,1617,6467
20240715,142800,274284836,1619,1619,1619,1619,0
20240715,142700,274284836,1619,1619,1619,1619,2
20240715,142600,274281598,1619,1619,1619,1619,90
20240715,142500,274135888,1620,1620,1620,1620,3
20240715,142400,274131028,1619,1619,1620,1619,1098
20240715,142300,272353365,1620,1620,1620,1619,4
20240715,142200,272346886,1619,1620,1620,1619,806
20240715,142100,271041241,1620,1620,1620,1620,0
20240715,142000,271041241,1620,1620,1620,1620,1
20240715,141900,271039621,1620,1620,1620,1620,10
20240715,141800,271023421,1620,1620,1620,1620,2
20240715,141700,271020181,1620,1620,1620,1620,4
20240715,141600,271013701,1620,1620,1620,1620,22
20240715,141500,270978061,1620,1619,1620,1619,20
20240715,141400,270945670,1619,1619,1619,1619,76
20240715,141300,270822626,1619,1620,1620,1619,336
20240715,141200,270278342,1620,1620,1620,1620,109
20240715,141100,270101762,1620,1620,1620,1620,1
20240715,141000,270100142,1619,1619,1619,1619,1228
20240715,140900,268112010,1620,1620,1620,1620,3
20240715,140800,268107150,1619,1619,1619,1619,0
20240715,140700,268107150,1619,1619,1619,1619,545
20240715,140600,267224795,1620,1620,1620,1620,12
20240715,140500,267205355,1620,1620,1620,1620,4
20240715,140400,267198875,1620,1620,1621,1619,2947
20240715,140300,262424917,1620,1620,1620,1620,11
20240715,140200,262407097,1621,1621,1621,1621,0
20240715,140100,262407097,1621,1621,1621,1621,0
20240715,140000,262407097,1621,1620,1621,1620,778
20240715,135900,261146734,1620,1620,1620,1620,0
20240715,135800,261146734,1620,1620,1621,1620,74
20240715,135700,261026853,1620,1620,1620,1620,51
20240715,135600,260944233,1620,1620,1620,1620,0
20240715,135500,260944233,1620,1620,1620,1620,15
20240715,135400,260919933,1620,1620,1620,1620,104
20240715,135300,260751453,1619,1620,1620,1619,2596
20240715,135200,256546037,1620,1620,1620,1620,9
20240715,135100,256531457,1619,1619,1619,1619,0
20240715,135000,256531457,1619,1620,1620,1619,1302
20240715,134900,254422456,1621,1621,1621,1621,23
20240715,134800,254385173,1621,1621,1621,1621,1
20240715,134700,254383552,1621,1621,1621,1621,32
20240715,134600,254331680,1621,1621,1621,1621,1
20240715,134500,254330059,1621,1621,1621,1621,1
20240715,134400,254328438,1621,1621,1621,1621,51
20240715,134300,254245767,1621,1621,1621,1621,1
20240715,134200,254244146,1621,1621,1621,1621,0
20240715,134100,254244146,1621,1621,1621,1621,6
20240715,134000,254234420,1621,1621,1621,1621,427
20240715,133900,253542253,1621,1621,1621,1621,0
20240715,133800,253542253,1621,1621,1621,1621,0
20240715,133700,253542253,1621,1621,1621,1621,2
20240715,133600,253539011,1620,1620,1620,1620,50
20240715,133500,253458011,1620,1620,1620,1619,1577
20240715,133400,250903314,1619,1619,1619,1619,0
20240715,133300,250903314,1619,1619,1619,1619,0
20240715,133200,250903314,1619,1619,1619,1619,0
20240715,133100,250903314,1619,1619,1619,1619,0
20240715,133000,250903314,1619,1620,1620,1619,140
20240715,132900,250676533,1620,1620,1620,1620,52
20240715,132800,250592293,1619,1620,1620,1619,577
20240715,132700,249657599,1619,1619,1619,1619,0
20240715,132600,249657599,1619,1620,1620,1619,14
20240715,132500,249634931,1620,1620,1620,1620,0
20240715,132400,249634931,1620,1620,1620,1620,0
20240715,132300,249634931,1620,1620,1620,1620,5
20240715,132200,249626831,1620,1620,1620,1620,0
20240715,132100,249626831,1620,1620,1620,1620,0
20240715,132000,249626831,1620,1620,1620,1620,0
20240715,131900,249626831,1620,1620,1620,1620,0
20240715,131800,249626831,1620,1620,1620,1620,2
20240715,131700,249623591,1620,1620,1620,1620,1
20240715,131600,249621971,1619,1619,1619,1619,0
20240715,131500,249621971,1619,1619,1620,1619,628
20240715,131400,248605229,1620,1620,1620,1620,1
20240715,131300,248603609,1619,1619,1619,1619,0
20240715,131200,248603609,1619,1619,1619,1619,0
20240715,131100,248603609,1619,1619,1619,1619,1
20240715,131000,248601990,1619,1619,1619,1619,0
20240715,130900,248601990,1619,1619,1619,1619,0
20240715,130800,248601990,1619,1619,1619,1619,0
20240715,130700,248601990,1619,1619,1619,1619,44
20240715,130600,248530754,1619,1619,1619,1619,0
20240715,130500,248530754,1619,1619,1619,1619,10
20240715,130400,248514564,1618,1618,1618,1618,0
20240715,130300,248514564,1618,1618,1618,1618,0
20240715,130200,248514564,1618,1618,1618,1618,0
20240715,130100,248514564,1618,1618,1618,1618,2028
20240715,130000,245233260,1618,1617,1618,1617,2
20240715,125900,245230025,1617,1618,1618,1617,222
20240715,125800,244870851,1618,1618,1618,1618,2
20240715,125700,244867615,1618,1618,1618,1617,148
20240715,125600,244628173,1618,1618,1618,1618,32
20240715,125500,244576397,1617,1617,1617,1617,0
20240715,125400,244576397,1617,1617,1617,1617,0
20240715,125300,244576397,1617,1617,1617,1617,0
20240715,125200,244576397,1617,1617,1617,1617,0
20240715,125100,244576397,1617,1617,1617,1617,0
20240715,125000,244576397,1617,1616,1617,1616,1725
20240715,124900,241787108,1616,1617,1617,1616,3177
20240715,124800,236650030,1617,1618,1618,1617,7496
20240715,124700,224525455,1619,1619,1619,1619,0
20240715,124600,224525455,1619,1620,1620,1619,36
20240715,124500,224467170,1620,1619,1620,1619,2
20240715,124400,224463931,1619,1619,1619,1619,222
20240715,124300,224104513,1620,1620,1620,1620,0
20240715,124200,224104513,1620,1620,1620,1620,20
20240715,124100,224072113,1620,1620,1620,1619,223
20240715,124000,223710877,1620,1618,1620,1618,30
20240715,123900,223662279,1620,1620,1620,1618,4451
20240715,123800,216452359,1620,1620,1620,1620,5
20240715,123700,216444259,1620,1620,1620,1620,21
20240715,123600,216410239,1620,1620,1620,1620,1
20240715,123500,216408619,1618,1618,1618,1618,0
20240715,123400,216408619,1618,1618,1618,1618,0
20240715,123300,216408619,1618,1618,1618,1618,19
20240715,123200,216377877,1620,1620,1620,1620,190
20240715,123100,216070077,1620,1620,1620,1620,0
20240715,123000,216070077,1620,1620,1620,1618,511
20240715,122900,215242773,1620,1620,1620,1620,0
20240715,122800,215242773,1620,1620,1620,1620,0
20240715,122700,215242773,1620,1620,1620,1620,0
20240715,122600,215242773,1620,1620,1620,1620,1
20240715,122500,215241153,1620,1619,1620,1618,1231
20240715,122400,213248015,1619,1620,1620,1619,376
20240715,122300,212638926,1620,1620,1620,1620,0
20240715,122200,212638926,1620,1620,1620,1620,0
20240715,122100,212638926,1620,1619,1620,1619,4
20240715,122000,212632447,1619,1621,1621,1619,94
20240715,121900,212480214,1621,1621,1621,1621,591
20240715,121800,211522203,1621,1620,1621,1620,66
20240715,121700,211415282,1621,1620,1621,1620,317
20240715,121600,210901669,1621,1620,1621,1620,2
20240715,121500,210898428,1620,1621,1621,1620,3108
20240715,121400,205860587,1621,1621,1621,1621,2
20240715,121300,205857345,1620,1620,1620,1620,52
20240715,121200,205773105,1621,1620,1621,1620,124
20240715,121100,205572224,1620,1620,1620,1620,1
20240715,121000,205570604,1620,1620,1620,1620,20
20240715,120900,205538204,1620,1620,1620,1620,5
20240715,120800,205530104,1621,1621,1621,1621,61
20240715,120700,205431223,1621,1621,1621,1621,56
20240715,120600,205340447,1620,1620,1620,1620,614
20240715,120500,204345767,1621,1620,1621,1619,173
20240715,120400,204065553,1620,1619,1620,1619,48
20240715,120300,203987831,1620,1619,1620,1619,520
20240715,120200,203145525,1619,1619,1619,1619,1
20240715,120100,203143906,1618,1618,1618,1618,1
20240715,120000,203142288,1619,1618,1619,1618,252
20240715,115900,202734530,1618,1618,1618,1618,3
20240715,115800,202729676,1617,1617,1618,1617,164
20240715,115700,202464487,1618,1618,1618,1618,0
20240715,115600,202464487,1618,1618,1618,1618,0
20240715,115500,202464487,1618,1618,1618,1617,121
20240715,115400,202268710,1617,1617,1617,1617,85
20240715,115300,202131265,1618,1618,1618,1618,30
20240715,115200,202082725,1618,1618,1618,1618,0
20240715,115100,202082725,1618,1618,1618,1618,1
20240715,115000,202081107,1619,1619,1619,1619,100
20240715,114900,201919207,1619,1619,1619,1619,0
20240715,114800,201919207,1619,1619,1619,1619,1
20240715,114700,201917588,1617,1617,1617,1617,0
20240715,114600,201917588,1617,1617,1619,1616,3581
20240715,114500,196127232,1617,1617,1617,1617,36
20240715,114400,196069020,1617,1617,1617,1617,471
20240715,114300,195307413,1617,1617,1617,1616,2216
20240715,114200,191725869,1617,1617,1617,1617,1
20240715,114100,191724252,1619,1619,1619,1619,10
20240715,114000,191708062,1619,1619,1619,1619,0
20240715,113900,191708062,1619,1617,1619,1617,1136
20240715,113800,189871140,1617,1617,1617,1617,6
20240715,113700,189861438,1617,1616,1617,1616,129
20240715,113600,189652846,1616,1616,1616,1616,0
20240715,113500,189652846,1616,1616,1616,1616,499
20240715,113400,188846462,1616,1617,1617,1616,114
20240715,113300,188662138,1617,1617,1617,1617,30
20240715,113200,188613628,1617,1617,1617,1617,291
20240715,113100,188143081,1617,1617,1617,1617,252
20240715,113000,187735597,1617,1617,1617,1617,250
20240715,112900,187331347,1616,1619,1619,1616,225
20240715,112800,186967147,1616,1616,1616,1616,0
20240715,112700,186967147,1616,1616,1616,1616,1
20240715,112600,186965531,1619,1617,1619,1617,92
20240715,112500,186816765,1616,1619,1619,1616,29109
20240715,112400,139724587,1620,1620,1620,1620,1
20240715,112300,139722967,1619,1619,1619,1619,0
20240715,112200,139722967,1619,1620,1620,1619,4
20240715,112100,139716488,1619,1619,1619,1619,927
20240715,112000,138215675,1618,1619,1619,1618,587
20240715,111900,137265369,1619,1619,1619,1618,1435
20240715,111800,134942219,1619,1619,1619,1618,169
20240715,111700,134668622,1619,1619,1619,1619,1964
20240715,111600,131488906,1619,1619,1619,1618,619
20240715,111500,130486794,1620,1620,1620,1620,0
20240715,111400,130486794,1620,1620,1620,1620,0
20240715,111300,130486794,1620,1620,1620,1620,1
20240715,111200,130485174,1618,1619,1619,1618,1094
20240715,111100,128714028,1620,1620,1620,1620,11
20240715,111000,128696208,1620,1621,1621,1620,46
20240715,110900,128621674,1622,1622,1622,1622,0
20240715,110800,128621674,1622,1621,1622,1621,2
20240715,110700,128618431,1623,1623,1623,1623,0
20240715,110600,128618431,1623,1623,1623,1623,0
20240715,110500,128618431,1623,1623,1623,1623,0
20240715,110400,128618431,1623,1623,1623,1623,0
20240715,110300,128618431,1623,1618,1623,1618,497
20240715,110200,127814280,1618,1622,1622,1618,5869
20240715,110100,118306442,1623,1623,1623,1623,0
20240715,110000,118306442,1623,1623,1623,1622,253
20240715,105900,117895827,1623,1623,1623,1623,1
20240715,105800,117894204,1622,1622,1622,1622,1
20240715,105700,117892582,1623,1623,1623,1623,0
20240715,105600,117892582,1623,1623,1623,1623,0
20240715,105500,117892582,1623,1623,1623,1623,0
20240715,105400,117892582,1623,1623,1623,1623,1
20240715,105300,117890959,1622,1623,1623,1622,8
20240715,105200,117877976,1623,1623,1623,1623,2
20240715,105100,117874730,1623,1623,1623,1623,10
20240715,105000,117858500,1623,1623,1623,1623,0
20240715,104900,117858500,1623,1623,1623,1623,2
20240715,104800,117855254,1622,1622,1622,1622,1
20240715,104700,117853632,1623,1623,1623,1623,1
20240715,104600,117852009,1623,1623,1623,1623,2
20240715,104500,117848763,1622,1623,1623,1622,1034
20240715,104400,116170673,1622,1622,1622,1622,0
20240715,104300,116170673,1622,1622,1622,1622,1
20240715,104200,116169051,1623,1622,1623,1622,2
20240715,104100,116165806,1623,1623,1623,1623,0
20240715,104000,116165806,1623,1623,1623,1623,0
20240715,103900,116165806,1623,1623,1623,1623,0
20240715,103800,116165806,1623,1622,1623,1622,8
20240715,103700,116152828,1622,1623,1623,1622,404
20240715,103600,115497170,1623,1623,1623,1623,20
20240715,103500,115464710,1623,1623,1623,1623,0
20240715,103400,115464710,1623,1623,1623,1623,1
20240715,103300,115463087,1622,1622,1622,1622,1
20240715,103200,115461465,1623,1623,1623,1623,0
20240715,103100,115461465,1623,1623,1623,1623,0
20240715,103000,115461465,1623,1622,1623,1622,112
20240715,102900,115279799,1623,1622,1623,1622,2
20240715,102800,115276554,1623,1623,1623,1623,2
20240715,102700,115273308,1621,1622,1622,1621,179
20240715,102600,114983130,1622,1623,1623,1621,160
20240715,102500,114723520,1623,1623,1623,1623,0
20240715,102400,114723520,1623,1621,1623,1621,15
20240715,102300,114699203,1621,1621,1621,1621,100
20240715,102200,114537103,1621,1624,1624,1621,552
20240715,102100,113640787,1624,1623,1625,1621,4307
20240715,102000,106655091,1622,1621,1625,1621,258
20240715,101900,106236518,1620,1620,1620,1620,1
20240715,101800,106234898,1620,1621,1621,1620,1007
20240715,101700,104602558,1620,1621,1621,1620,1495
20240715,101600,102179657,1620,1620,1620,1620,1
20240715,101500,102178037,1621,1621,1621,1621,1
20240715,101400,102176416,1620,1621,1621,1620,117
20240715,101300,101986875,1621,1621,1621,1621,0
20240715,101200,101986875,1621,1621,1621,1621,46
20240715,101100,101912309,1621,1621,1621,1621,10
20240715,101000,101896099,1621,1620,1621,1620,14
20240715,100900,101873418,1620,1620,1620,1620,1
20240715,100800,101871798,1621,1620,1621,1620,178
20240715,100700,101583437,1620,1619,1620,1619,78
20240715,100600,101457153,1619,1619,1619,1619,1
20240715,100500,101455534,1618,1619,1619,1618,488
20240715,100400,100665506,1618,1619,1619,1618,54
20240715,100300,100578081,1618,1619,1619,1618,207
20240715,100200,100242965,1619,1619,1619,1618,246
20240715,100100,99844715,1619,1618,1619,1618,64
20240715,100000,99741109,1619,1619,1619,1619,118
20240715,095900,99550067,1618,1619,1619,1618,4110
20240715,095800,92896306,1620,1620,1620,1620,0
20240715,095700,92896306,1620,1620,1620,1620,2
20240715,095600,92893066,1619,1620,1620,1619,779
20240715,095500,91631614,1619,1619,1619,1619,1
20240715,095400,91629995,1620,1620,1620,1620,0
20240715,095300,91629995,1620,1620,1620,1619,54
20240715,095200,91542528,1620,1620,1620,1620,4
20240715,095100,91536048,1619,1621,1621,1619,109
20240715,095000,91359500,1619,1619,1619,1619,1
20240715,094900,91357881,1621,1621,1621,1621,3
20240715,094800,91353018,1619,1621,1621,1619,335
20240715,094700,90810647,1620,1621,1621,1620,738
20240715,094600,89615035,1621,1621,1621,1621,39
20240715,094500,89551816,1621,1620,1621,1620,2
20240715,094400,89548575,1621,1621,1621,1621,0
20240715,094300,89548575,1621,1621,1621,1621,0
20240715,094200,89548575,1621,1621,1621,1621,2
20240715,094100,89545333,1621,1621,1621,1621,1
20240715,094000,89543712,1620,1621,1621,1620,2
20240715,093900,89540471,1621,1621,1621,1621,73
20240715,093800,89422138,1622,1619,1623,1619,3169
20240715,093700,84289830,1619,1618,1619,1617,1697
20240715,093600,81544249,1618,1618,1618,1618,90
20240715,093500,81398629,1618,1618,1618,1617,13
20240715,093400,81377596,1617,1617,1617,1616,5490
20240715,093300,72500885,1617,1618,1618,1617,150
20240715,093200,72258285,1618,1618,1618,1618,0
20240715,093100,72258285,1618,1618,1618,1616,6325
20240715,093000,62035077,1618,1617,1618,1617,23
20240715,092900,61997864,1618,1618,1618,1618,12
20240715,092800,61978448,1618,1618,1618,1618,186
20240715,092700,61677500,1618,1618,1618,1618,0
20240715,092600,61677500,1618,1617,1618,1616,428
20240715,092500,60985579,1617,1619,1619,1617,553
20240715,092400,60090825,1618,1617,1619,1616,2019
20240715,092300,56826764,1616,1618,1618,1616,1774
20240715,092200,53958522,1619,1617,1619,1617,2877
20240715,092100,49305839,1619,1619,1619,1618,151
20240715,092000,49061470,1620,1621,1621,1618,7743
20240715,091900,36517399,1621,1621,1622,1621,2726
20240715,091800,32098552,1622,1622,1622,1621,1302
20240715,091700,29986805,1621,1622,1622,1621,3612
20240715,091600,24128552,1623,1623,1623,1622,242
20240715,091500,23736011,1623,1624,1624,1622,2873
20240715,091400,19074486,1625,1625,1625,1625,1
20240715,091300,19072861,1625,1625,1625,1625,4
20240715,091200,19066361,1625,1625,1625,1624,1470
20240715,091100,16678974,1625,1626,1626,1624,1255
20240715,091000,14639720,1625,1626,1626,1625,3064
20240715,090900,9658165,1630,1630,1630,1630,0
20240715,090800,9658165,1630,1630,1630,1630,0
20240715,090700,9658165,1630,1630,1630,1630,1049
20240715,090600,7948295,1626,1626,1626,1626,1
20240715,090500,7946669,1630,1630,1630,1630,2
20240715,090400,7943409,1624,1630,1630,1624,1746
20240715,090300,5106371,1627,1629,1631,1627,568
20240715,090200,4180186,1631,1632,1632,1628,876
20240715,090100,2753524,1630,1630,1630,1630,3
20240715,090000,2748634,1632,1630,1634,1630,1686