stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,185900,698900,2245,2015,2245,2015,290
20240716,185800,698900,2245,2245,2245,2245,0
20240716,185700,698900,2245,2245,2245,2245,0
20240716,185600,698900,2245,2245,2245,2245,0
20240716,185500,698900,2245,2245,2245,2245,0
20240716,185400,698900,2245,2245,2245,2245,0
20240716,185300,698900,2245,2245,2245,2245,0
20240716,185200,698900,2245,2245,2245,2245,0
20240716,185100,698900,2245,2245,2245,2245,0
20240716,185000,698900,2245,2245,2245,2245,0
20240716,184900,698900,2245,2245,2245,2245,0
20240716,184800,698900,2245,2245,2245,2245,0
20240716,184700,698900,2245,2245,2245,2245,0
20240716,184600,698900,2245,2245,2245,2245,0
20240716,184500,698900,2245,2245,2245,2245,0
20240716,184400,698900,2245,2245,2245,2245,0
20240716,184300,698900,2245,2245,2245,2245,0
20240716,184200,698900,2245,2245,2245,2245,0
20240716,184100,698900,2245,2245,2245,2245,0
20240716,184000,698900,2245,2245,2245,2245,0
20240716,183900,698900,2245,2245,2245,2245,0
20240716,183800,698900,2245,2245,2245,2245,0
20240716,183700,698900,2245,2245,2245,2245,0
20240716,183600,698900,2245,2245,2245,2245,0
20240716,183500,698900,2245,2245,2245,2245,0
20240716,183400,698900,2245,2245,2245,2245,0
20240716,183300,698900,2245,2245,2245,2245,0
20240716,183200,698900,2245,2245,2245,2245,0
20240716,183100,698900,2245,2245,2245,2245,0
20240716,183000,698900,2245,2245,2245,2245,0
20240716,182900,698900,2245,2015,2245,2015,290
20240716,182800,698900,2245,2245,2245,2245,0
20240716,182700,698900,2245,2245,2245,2245,0
20240716,182600,698900,2245,2245,2245,2245,0
20240716,182500,698900,2245,2245,2245,2245,0
20240716,182400,698900,2245,2245,2245,2245,0
20240716,182300,698900,2245,2245,2245,2245,0
20240716,182200,698900,2245,2245,2245,2245,0
20240716,182100,698900,2245,2245,2245,2245,0
20240716,182000,698900,2245,2245,2245,2245,0
20240716,181900,698900,2245,2245,2245,2245,0
20240716,181800,698900,2245,2245,2245,2245,0
20240716,181700,698900,2245,2245,2245,2245,0
20240716,181600,698900,2245,2245,2245,2245,0
20240716,181500,698900,2245,2245,2245,2245,0
20240716,181400,698900,2245,2245,2245,2245,0
20240716,181300,698900,2245,2245,2245,2245,0
20240716,181200,698900,2245,2245,2245,2245,0
20240716,181100,698900,2245,2245,2245,2245,0
20240716,181000,698900,2245,2245,2245,2245,0
20240716,180900,698900,2245,2245,2245,2245,0
20240716,180800,698900,2245,2245,2245,2245,0
20240716,180700,698900,2245,2245,2245,2245,0
20240716,180600,698900,2245,2245,2245,2245,0
20240716,180500,698900,2245,2245,2245,2245,0
20240716,180400,698900,2245,2245,2245,2245,0
20240716,180300,698900,2245,2245,2245,2245,0
20240716,180200,698900,2245,2245,2245,2245,0
20240716,180100,698900,2245,2245,2245,2245,0
20240716,180000,698900,2245,2245,2245,2245,0
20240716,175900,698900,2245,2015,2245,2015,290
20240716,175800,698900,2245,2245,2245,2245,0
20240716,175700,698900,2245,2245,2245,2245,0
20240716,175600,698900,2245,2245,2245,2245,0
20240716,175500,698900,2245,2245,2245,2245,0
20240716,175400,698900,2245,2245,2245,2245,0
20240716,175300,698900,2245,2245,2245,2245,0
20240716,175200,698900,2245,2245,2245,2245,0
20240716,175100,698900,2245,2245,2245,2245,0
20240716,175000,698900,2245,2245,2245,2245,0
20240716,174900,698900,2245,2245,2245,2245,0
20240716,174800,698900,2245,2245,2245,2245,0
20240716,174700,698900,2245,2245,2245,2245,0
20240716,174600,698900,2245,2245,2245,2245,0
20240716,174500,698900,2245,2245,2245,2245,0
20240716,174400,698900,2245,2245,2245,2245,0
20240716,174300,698900,2245,2245,2245,2245,0
20240716,174200,698900,2245,2245,2245,2245,0
20240716,174100,698900,2245,2245,2245,2245,0
20240716,174000,698900,2245,2245,2245,2245,0
20240716,173900,698900,2245,2245,2245,2245,0
20240716,173800,698900,2245,2245,2245,2245,0
20240716,173700,698900,2245,2245,2245,2245,0
20240716,173600,698900,2245,2245,2245,2245,0
20240716,173500,698900,2245,2245,2245,2245,0
20240716,173400,698900,2245,2245,2245,2245,0
20240716,173300,698900,2245,2245,2245,2245,0
20240716,173200,698900,2245,2245,2245,2245,0
20240716,173100,698900,2245,2245,2245,2245,0
20240716,173000,698900,2245,2245,2245,2245,0
20240716,172900,698900,2245,2015,2245,2015,290
20240716,172800,698900,2245,2245,2245,2245,0
20240716,172700,698900,2245,2245,2245,2245,0
20240716,172600,698900,2245,2245,2245,2245,0
20240716,172500,698900,2245,2245,2245,2245,0
20240716,172400,698900,2245,2245,2245,2245,0
20240716,172300,698900,2245,2245,2245,2245,0
20240716,172200,698900,2245,2245,2245,2245,0
20240716,172100,698900,2245,2245,2245,2245,0
20240716,172000,698900,2245,2245,2245,2245,0
20240716,171900,698900,2245,2245,2245,2245,0
20240716,171800,698900,2245,2245,2245,2245,0
20240716,171700,698900,2245,2245,2245,2245,0
20240716,171600,698900,2245,2245,2245,2245,0
20240716,171500,698900,2245,2245,2245,2245,0
20240716,171400,698900,2245,2245,2245,2245,0
20240716,171300,698900,2245,2245,2245,2245,0
20240716,171200,698900,2245,2245,2245,2245,0
20240716,171100,698900,2245,2245,2245,2245,0
20240716,171000,698900,2245,2245,2245,2245,0
20240716,170900,698900,2245,2245,2245,2245,0
20240716,170800,698900,2245,2245,2245,2245,0
20240716,170700,698900,2245,2245,2245,2245,0
20240716,170600,698900,2245,2245,2245,2245,0
20240716,170500,698900,2245,2245,2245,2245,0
20240716,170400,698900,2245,2245,2245,2245,0
20240716,170300,698900,2245,2245,2245,2245,0
20240716,170200,698900,2245,2245,2245,2245,0
20240716,170100,698900,2245,2245,2245,2245,0
20240716,170000,698900,2245,2245,2245,2245,0
20240716,165900,698900,2245,2015,2245,2015,290
20240716,165800,698900,2245,2245,2245,2245,0
20240716,165700,698900,2245,2245,2245,2245,0
20240716,165600,698900,2245,2245,2245,2245,0
20240716,165500,698900,2245,2245,2245,2245,0
20240716,165400,698900,2245,2245,2245,2245,0
20240716,165300,698900,2245,2245,2245,2245,0
20240716,165200,698900,2245,2245,2245,2245,0
20240716,165100,698900,2245,2245,2245,2245,0
20240716,165000,698900,2245,2245,2245,2245,0
20240716,164900,698900,2245,2245,2245,2245,0
20240716,164800,698900,2245,2245,2245,2245,0
20240716,164700,698900,2245,2245,2245,2245,0
20240716,164600,698900,2245,2245,2245,2245,0
20240716,164500,698900,2245,2245,2245,2245,0
20240716,164400,698900,2245,2245,2245,2245,0
20240716,164300,698900,2245,2245,2245,2245,0
20240716,164200,698900,2245,2245,2245,2245,0
20240716,164100,698900,2245,2245,2245,2245,0
20240716,164000,698900,2245,2245,2245,2245,0
20240716,163900,698900,2245,2245,2245,2245,0
20240716,163800,698900,2245,2245,2245,2245,0
20240716,163700,698900,2245,2245,2245,2245,0
20240716,163600,698900,2245,2245,2245,2245,0
20240716,163500,698900,2245,2245,2245,2245,0
20240716,163400,698900,2245,2245,2245,2245,0
20240716,163300,698900,2245,2245,2245,2245,0
20240716,163200,698900,2245,2245,2245,2245,0
20240716,163100,698900,2245,2245,2245,2245,0
20240716,163000,698900,2245,2245,2245,2245,0
20240716,162900,698900,2245,2015,2245,2015,290
20240716,162800,698900,2245,2245,2245,2245,0
20240716,162700,698900,2245,2245,2245,2245,0
20240716,162600,698900,2245,2245,2245,2245,0
20240716,162500,698900,2245,2245,2245,2245,0
20240716,162400,698900,2245,2245,2245,2245,0
20240716,162300,698900,2245,2245,2245,2245,0
20240716,162200,698900,2245,2245,2245,2245,0
20240716,162100,698900,2245,2245,2245,2245,0
20240716,162000,698900,2245,2245,2245,2245,0
20240716,161900,698900,2245,2245,2245,2245,0
20240716,161800,698900,2245,2245,2245,2245,0
20240716,161700,698900,2245,2245,2245,2245,0
20240716,161600,698900,2245,2245,2245,2245,0
20240716,161500,698900,2245,2245,2245,2245,0
20240716,161400,698900,2245,2245,2245,2245,0
20240716,161300,698900,2245,2245,2245,2245,0
20240716,161200,698900,2245,2245,2245,2245,0
20240716,161100,698900,2245,2245,2245,2245,0
20240716,161000,698900,2245,2245,2245,2245,0
20240716,160900,698900,2245,2245,2245,2245,0
20240716,160800,698900,2245,2245,2245,2245,0
20240716,160700,698900,2245,2245,2245,2245,0
20240716,160600,698900,2245,2245,2245,2245,0
20240716,160500,698900,2245,2245,2245,2245,0
20240716,160400,698900,2245,2245,2245,2245,0
20240716,160300,698900,2245,2245,2245,2245,0
20240716,160200,698900,2245,2245,2245,2245,0
20240716,160100,698900,2245,2245,2245,2245,0
20240716,160000,698900,2245,2245,2245,2245,0
20240716,155900,698900,2245,2015,2245,2015,290
20240716,155800,698900,2245,2245,2245,2245,0
20240716,155700,698900,2245,2245,2245,2245,0
20240716,155600,698900,2245,2245,2245,2245,0
20240716,155500,698900,2245,2245,2245,2245,0
20240716,155400,698900,2245,2245,2245,2245,0
20240716,155300,698900,2245,2245,2245,2245,0
20240716,155200,698900,2245,2245,2245,2245,0
20240716,155100,698900,2245,2245,2245,2245,0
20240716,155000,698900,2245,2245,2245,2245,0
20240716,154900,698900,2245,2245,2245,2245,0
20240716,154800,698900,2245,2245,2245,2245,0
20240716,154700,698900,2245,2245,2245,2245,0
20240716,154600,698900,2245,2245,2245,2245,0
20240716,154500,698900,2245,2245,2245,2245,0
20240716,154400,698900,2245,2245,2245,2245,0
20240716,154300,698900,2245,2245,2245,2245,0
20240716,154200,698900,2245,2245,2245,2245,0
20240716,154100,698900,2245,2245,2245,2245,0
20240716,154000,698900,2245,2245,2245,2245,0
20240716,153900,698900,2245,2245,2245,2245,0
20240716,153800,698900,2245,2245,2245,2245,0
20240716,153700,698900,2245,2245,2245,2245,0
20240716,153600,698900,2245,2245,2245,2245,0
20240716,153500,698900,2245,2245,2245,2245,0
20240716,153400,698900,2245,2245,2245,2245,0
20240716,153300,698900,2245,2245,2245,2245,0
20240716,153200,698900,2245,2245,2245,2245,0
20240716,153100,698900,2245,2245,2245,2245,0
20240716,153000,698900,2245,2245,2245,2245,0
20240716,152900,698900,2245,2245,2245,2245,0
20240716,152800,698900,2245,2245,2245,2245,0
20240716,152700,698900,2245,2245,2245,2245,0
20240716,152600,698900,2245,2245,2245,2245,0
20240716,152500,698900,2245,2245,2245,2245,0
20240716,152400,698900,2245,2245,2245,2245,0
20240716,152300,698900,2245,2245,2245,2245,0
20240716,152200,698900,2245,2245,2245,2245,0
20240716,152100,698900,2245,2245,2245,2245,0
20240716,152000,698900,2245,2245,2245,2245,0
20240716,151900,698900,2245,2245,2245,2245,0
20240716,151800,698900,2245,2245,2245,2245,0
20240716,151700,698900,2245,2245,2245,2245,0
20240716,151600,698900,2245,2245,2245,2245,0
20240716,151500,698900,2245,2245,2245,2245,0
20240716,151400,698900,2245,2245,2245,2245,0
20240716,151300,698900,2245,2245,2245,2245,0
20240716,151200,698900,2245,2245,2245,2245,0
20240716,151100,698900,2245,2245,2245,2245,0
20240716,151000,698900,2245,2245,2245,2245,0
20240716,150900,698900,2245,2245,2245,2245,0
20240716,150800,698900,2245,2245,2245,2245,0
20240716,150700,698900,2245,2245,2245,2245,0
20240716,150600,698900,2245,2245,2245,2245,0
20240716,150500,698900,2245,2245,2245,2245,0
20240716,150400,698900,2245,2245,2245,2245,0
20240716,150300,698900,2245,2245,2245,2245,0
20240716,150200,698900,2245,2245,2245,2245,0
20240716,150100,698900,2245,2245,2245,2245,0
20240716,150000,698900,2245,2245,2245,2245,0
20240716,145900,698900,2245,2245,2245,2245,0
20240716,145800,698900,2245,2245,2245,2245,0
20240716,145700,698900,2245,2245,2245,2245,0
20240716,145600,698900,2245,2245,2245,2245,0
20240716,145500,698900,2245,2245,2245,2245,0
20240716,145400,698900,2245,2245,2245,2245,0
20240716,145300,698900,2245,2245,2245,2245,0
20240716,145200,698900,2245,2245,2245,2245,0
20240716,145100,698900,2245,2245,2245,2245,0
20240716,145000,698900,2245,2245,2245,2245,0
20240716,144900,698900,2245,2245,2245,2245,0
20240716,144800,698900,2245,2245,2245,2245,0
20240716,144700,698900,2245,2245,2245,2245,0
20240716,144600,698900,2245,2245,2245,2245,0
20240716,144500,698900,2245,2245,2245,2245,0
20240716,144400,698900,2245,2245,2245,2245,0
20240716,144300,698900,2245,2245,2245,2245,0
20240716,144200,698900,2245,2245,2245,2245,0
20240716,144100,698900,2245,2245,2245,2245,0
20240716,144000,698900,2245,2245,2245,2245,0
20240716,143900,698900,2245,2245,2245,2245,0
20240716,143800,698900,2245,2245,2245,2245,0
20240716,143700,698900,2245,2245,2245,2245,0
20240716,143600,698900,2245,2245,2245,2245,0
20240716,143500,698900,2245,2245,2245,2245,0
20240716,143400,698900,2245,2245,2245,2245,0
20240716,143300,698900,2245,2245,2245,2245,0
20240716,143200,698900,2245,2245,2245,2245,0
20240716,143100,698900,2245,2245,2245,2245,0
20240716,143000,698900,2245,2245,2245,2245,0
20240716,142900,698900,2245,2245,2245,2245,0
20240716,142800,698900,2245,2245,2245,2245,0
20240716,142700,698900,2245,2245,2245,2245,0
20240716,142600,698900,2245,2245,2245,2245,0
20240716,142500,698900,2245,2245,2245,2245,0
20240716,142400,698900,2245,2245,2245,2245,0
20240716,142300,698900,2245,2245,2245,2245,0
20240716,142200,698900,2245,2245,2245,2245,0
20240716,142100,698900,2245,2245,2245,2245,0
20240716,142000,698900,2245,2245,2245,2245,0
20240716,141900,698900,2245,2245,2245,2245,0
20240716,141800,698900,2245,2245,2245,2245,0
20240716,141700,698900,2245,2245,2245,2245,0
20240716,141600,698900,2245,2245,2245,2245,0
20240716,141500,698900,2245,2245,2245,2245,0
20240716,141400,698900,2245,2245,2245,2245,0
20240716,141300,698900,2245,2245,2245,2245,0
20240716,141200,698900,2245,2245,2245,2245,0
20240716,141100,698900,2245,2245,2245,2245,0
20240716,141000,698900,2245,2245,2245,2245,0
20240716,140900,698900,2245,2245,2245,2245,0
20240716,140800,698900,2245,2245,2245,2245,0
20240716,140700,698900,2245,2245,2245,2245,0
20240716,140600,698900,2245,2245,2245,2245,0
20240716,140500,698900,2245,2245,2245,2245,0
20240716,140400,698900,2245,2245,2245,2245,0
20240716,140300,698900,2245,2245,2245,2245,0
20240716,140200,698900,2245,2245,2245,2245,0
20240716,140100,698900,2245,2245,2245,2245,0
20240716,140000,698900,2245,2245,2245,2245,0
20240716,135900,698900,2245,2015,2245,2015,290
20240716,135800,112250,2245,2245,2245,2245,0
20240716,135700,112250,2245,2245,2245,2245,0
20240716,135600,112250,2245,2245,2245,2245,0
20240716,135500,112250,2245,2245,2245,2245,0
20240716,135400,112250,2245,2245,2245,2245,0
20240716,135300,112250,2245,2245,2245,2245,0
20240716,135200,112250,2245,2245,2245,2245,0
20240716,135100,112250,2245,2245,2245,2245,0
20240716,135000,112250,2245,2245,2245,2245,0
20240716,134900,112250,2245,2245,2245,2245,0
20240716,134800,112250,2245,2245,2245,2245,0
20240716,134700,112250,2245,2245,2245,2245,0
20240716,134600,112250,2245,2245,2245,2245,0
20240716,134500,112250,2245,2245,2245,2245,0
20240716,134400,112250,2245,2245,2245,2245,0
20240716,134300,112250,2245,2245,2245,2245,0
20240716,134200,112250,2245,2245,2245,2245,0
20240716,134100,112250,2245,2245,2245,2245,0
20240716,134000,112250,2245,2245,2245,2245,0
20240716,133900,112250,2245,2245,2245,2245,0
20240716,133800,112250,2245,2245,2245,2245,0
20240716,133700,112250,2245,2245,2245,2245,0
20240716,133600,112250,2245,2245,2245,2245,0
20240716,133500,112250,2245,2245,2245,2245,0
20240716,133400,112250,2245,2245,2245,2245,0
20240716,133300,112250,2245,2245,2245,2245,0
20240716,133200,112250,2245,2245,2245,2245,0
20240716,133100,112250,2245,2245,2245,2245,0
20240716,133000,112250,2245,2245,2245,2245,0
20240716,132900,112250,2245,2245,2245,2245,0
20240716,132800,112250,2245,2245,2245,2245,0
20240716,132700,112250,2245,2245,2245,2245,0
20240716,132600,112250,2245,2245,2245,2245,0
20240716,132500,112250,2245,2245,2245,2245,0
20240716,132400,112250,2245,2245,2245,2245,0
20240716,132300,112250,2245,2245,2245,2245,0
20240716,132200,112250,2245,2245,2245,2245,0
20240716,132100,112250,2245,2245,2245,2245,0
20240716,132000,112250,2245,2245,2245,2245,0
20240716,131900,112250,2245,2245,2245,2245,0
20240716,131800,112250,2245,2245,2245,2245,0
20240716,131700,112250,2245,2245,2245,2245,0
20240716,131600,112250,2245,2245,2245,2245,0
20240716,131500,112250,2245,2245,2245,2245,0
20240716,131400,112250,2245,2245,2245,2245,0
20240716,131300,112250,2245,2245,2245,2245,0
20240716,131200,112250,2245,2245,2245,2245,0
20240716,131100,112250,2245,2245,2245,2245,0
20240716,131000,112250,2245,2245,2245,2245,0
20240716,130900,112250,2245,2245,2245,2245,0
20240716,130800,112250,2245,2245,2245,2245,0
20240716,130700,112250,2245,2245,2245,2245,0
20240716,130600,112250,2245,2245,2245,2245,0
20240716,130500,112250,2245,2245,2245,2245,0
20240716,130400,112250,2245,2245,2245,2245,0
20240716,130300,112250,2245,2245,2245,2245,0
20240716,130200,112250,2245,2245,2245,2245,0
20240716,130100,112250,2245,2245,2245,2245,0
20240716,130000,112250,2245,2245,2245,2245,0
20240716,125900,112250,2245,2245,2245,2245,0
20240716,125800,112250,2245,2245,2245,2245,0
20240716,125700,112250,2245,2245,2245,2245,0
20240716,125600,112250,2245,2245,2245,2245,0
20240716,125500,112250,2245,2245,2245,2245,0
20240716,125400,112250,2245,2245,2245,2245,0
20240716,125300,112250,2245,2245,2245,2245,0
20240716,125200,112250,2245,2245,2245,2245,0
20240716,125100,112250,2245,2245,2245,2245,0
20240716,125000,112250,2245,2245,2245,2245,0
20240716,124900,112250,2245,2245,2245,2245,0
20240716,124800,112250,2245,2245,2245,2245,0
20240716,124700,112250,2245,2245,2245,2245,0
20240716,124600,112250,2245,2245,2245,2245,0
20240716,124500,112250,2245,2245,2245,2245,0
20240716,124400,112250,2245,2245,2245,2245,0
20240716,124300,112250,2245,2245,2245,2245,0
20240716,124200,112250,2245,2245,2245,2245,0
20240716,124100,112250,2245,2245,2245,2245,0
20240716,124000,112250,2245,2245,2245,2245,0
20240716,123900,112250,2245,2245,2245,2245,0
20240716,123800,112250,2245,2245,2245,2245,0
20240716,123700,112250,2245,2245,2245,2245,0
20240716,123600,112250,2245,2245,2245,2245,0
20240716,123500,112250,2245,2245,2245,2245,0
20240716,123400,112250,2245,2245,2245,2245,0
20240716,123300,112250,2245,2245,2245,2245,0
20240716,123200,112250,2245,2245,2245,2245,0
20240716,123100,112250,2245,2245,2245,2245,0
20240716,123000,112250,2245,2245,2245,2245,0
20240716,122900,112250,2245,2245,2245,2245,0
20240716,122800,112250,2245,2245,2245,2245,0
20240716,122700,112250,2245,2245,2245,2245,0
20240716,122600,112250,2245,2245,2245,2245,0
20240716,122500,112250,2245,2245,2245,2245,0
20240716,122400,112250,2245,2245,2245,2245,0
20240716,122300,112250,2245,2245,2245,2245,0
20240716,122200,112250,2245,2245,2245,2245,0
20240716,122100,112250,2245,2245,2245,2245,0
20240716,122000,112250,2245,2245,2245,2245,0
20240716,121900,112250,2245,2245,2245,2245,0
20240716,121800,112250,2245,2245,2245,2245,0
20240716,121700,112250,2245,2245,2245,2245,0
20240716,121600,112250,2245,2245,2245,2245,0
20240716,121500,112250,2245,2245,2245,2245,0
20240716,121400,112250,2245,2245,2245,2245,0
20240716,121300,112250,2245,2245,2245,2245,0
20240716,121200,112250,2245,2245,2245,2245,0
20240716,121100,112250,2245,2245,2245,2245,0
20240716,121000,112250,2245,2245,2245,2245,0
20240716,120900,112250,2245,2245,2245,2245,0
20240716,120800,112250,2245,2245,2245,2245,0
20240716,120700,112250,2245,2245,2245,2245,0
20240716,120600,112250,2245,2245,2245,2245,0
20240716,120500,112250,2245,2245,2245,2245,0
20240716,120400,112250,2245,2245,2245,2245,0
20240716,120300,112250,2245,2245,2245,2245,0
20240716,120200,112250,2245,2245,2245,2245,0
20240716,120100,112250,2245,2245,2245,2245,0
20240716,120000,112250,2245,2245,2245,2245,0
20240716,115900,112250,2245,2245,2245,2245,0
20240716,115800,112250,2245,2245,2245,2245,0
20240716,115700,112250,2245,2245,2245,2245,0
20240716,115600,112250,2245,2245,2245,2245,0
20240716,115500,112250,2245,2245,2245,2245,0
20240716,115400,112250,2245,2245,2245,2245,0
20240716,115300,112250,2245,2245,2245,2245,0
20240716,115200,112250,2245,2245,2245,2245,0
20240716,115100,112250,2245,2245,2245,2245,0
20240716,115000,112250,2245,2245,2245,2245,0
20240716,114900,112250,2245,2245,2245,2245,0
20240716,114800,112250,2245,2245,2245,2245,0
20240716,114700,112250,2245,2245,2245,2245,0
20240716,114600,112250,2245,2245,2245,2245,0
20240716,114500,112250,2245,2245,2245,2245,0
20240716,114400,112250,2245,2245,2245,2245,0
20240716,114300,112250,2245,2245,2245,2245,0
20240716,114200,112250,2245,2245,2245,2245,0
20240716,114100,112250,2245,2245,2245,2245,0
20240716,114000,112250,2245,2245,2245,2245,0
20240716,113900,112250,2245,2245,2245,2245,0
20240716,113800,112250,2245,2245,2245,2245,0
20240716,113700,112250,2245,2245,2245,2245,0
20240716,113600,112250,2245,2245,2245,2245,0
20240716,113500,112250,2245,2245,2245,2245,0
20240716,113400,112250,2245,2245,2245,2245,0
20240716,113300,112250,2245,2245,2245,2245,0
20240716,113200,112250,2245,2245,2245,2245,0
20240716,113100,112250,2245,2245,2245,2245,0
20240716,113000,112250,2245,2245,2245,2245,0
20240716,112900,112250,2245,2245,2245,2245,0
20240716,112800,112250,2245,2245,2245,2245,0
20240716,112700,112250,2245,2245,2245,2245,0
20240716,112600,112250,2245,2245,2245,2245,0
20240716,112500,112250,2245,2245,2245,2245,0
20240716,112400,112250,2245,2245,2245,2245,0
20240716,112300,112250,2245,2245,2245,2245,0
20240716,112200,112250,2245,2245,2245,2245,0
20240716,112100,112250,2245,2245,2245,2245,0
20240716,112000,112250,2245,2245,2245,2245,0
20240716,111900,112250,2245,2245,2245,2245,0
20240716,111800,112250,2245,2245,2245,2245,0
20240716,111700,112250,2245,2245,2245,2245,0
20240716,111600,112250,2245,2245,2245,2245,0
20240716,111500,112250,2245,2245,2245,2245,0
20240716,111400,112250,2245,2245,2245,2245,0
20240716,111300,112250,2245,2245,2245,2245,0
20240716,111200,112250,2245,2245,2245,2245,0
20240716,111100,112250,2245,2245,2245,2245,0
20240716,111000,112250,2245,2245,2245,2245,0
20240716,110900,112250,2245,2245,2245,2245,0
20240716,110800,112250,2245,2245,2245,2245,0
20240716,110700,112250,2245,2245,2245,2245,0
20240716,110600,112250,2245,2245,2245,2245,0
20240716,110500,112250,2245,2245,2245,2245,0
20240716,110400,112250,2245,2245,2245,2245,0
20240716,110300,112250,2245,2245,2245,2245,0
20240716,110200,112250,2245,2245,2245,2245,0
20240716,110100,112250,2245,2245,2245,2245,0
20240716,110000,112250,2245,2245,2245,2245,0
20240716,105900,112250,2245,2245,2245,2245,0
20240716,105800,112250,2245,2245,2245,2245,0
20240716,105700,112250,2245,2245,2245,2245,0
20240716,105600,112250,2245,2245,2245,2245,0
20240716,105500,112250,2245,2245,2245,2245,0
20240716,105400,112250,2245,2245,2245,2245,0
20240716,105300,112250,2245,2245,2245,2245,0
20240716,105200,112250,2245,2245,2245,2245,0
20240716,105100,112250,2245,2245,2245,2245,0
20240716,105000,112250,2245,2245,2245,2245,0
20240716,104900,112250,2245,2245,2245,2245,0
20240716,104800,112250,2245,2245,2245,2245,0
20240716,104700,112250,2245,2245,2245,2245,0
20240716,104600,112250,2245,2245,2245,2245,0
20240716,104500,112250,2245,2245,2245,2245,0
20240716,104400,112250,2245,2245,2245,2245,0
20240716,104300,112250,2245,2245,2245,2245,0
20240716,104200,112250,2245,2245,2245,2245,0
20240716,104100,112250,2245,2245,2245,2245,0
20240716,104000,112250,2245,2245,2245,2245,0
20240716,103900,112250,2245,2245,2245,2245,0
20240716,103800,112250,2245,2245,2245,2245,0
20240716,103700,112250,2245,2245,2245,2245,0
20240716,103600,112250,2245,2245,2245,2245,0
20240716,103500,112250,2245,2245,2245,2245,0
20240716,103400,112250,2245,2245,2245,2245,0
20240716,103300,112250,2245,2245,2245,2245,0
20240716,103200,112250,2245,2245,2245,2245,0
20240716,103100,112250,2245,2245,2245,2245,0
20240716,103000,112250,2245,2245,2245,2245,0
20240716,102900,112250,2245,2245,2245,2245,0
20240716,102800,112250,2245,2245,2245,2245,0
20240716,102700,112250,2245,2245,2245,2245,0
20240716,102600,112250,2245,2245,2245,2245,0
20240716,102500,112250,2245,2245,2245,2245,0
20240716,102400,112250,2245,2245,2245,2245,0
20240716,102300,112250,2245,2245,2245,2245,0
20240716,102200,112250,2245,2245,2245,2245,0
20240716,102100,112250,2245,2245,2245,2245,0
20240716,102000,112250,2245,2245,2245,2245,0
20240716,101900,112250,2245,2245,2245,2245,0
20240716,101800,112250,2245,2245,2245,2245,0
20240716,101700,112250,2245,2245,2245,2245,0
20240716,101600,112250,2245,2245,2245,2245,0
20240716,101500,112250,2245,2245,2245,2245,0
20240716,101400,112250,2245,2245,2245,2245,0
20240716,101300,112250,2245,2245,2245,2245,0
20240716,101200,112250,2245,2245,2245,2245,0
20240716,101100,112250,2245,2245,2245,2245,0
20240716,101000,112250,2245,2245,2245,2245,0
20240716,100900,112250,2245,2245,2245,2245,0
20240716,100800,112250,2245,2245,2245,2245,0
20240716,100700,112250,2245,2245,2245,2245,0
20240716,100600,112250,2245,2245,2245,2245,0
20240716,100500,112250,2245,2245,2245,2245,0
20240716,100400,112250,2245,2245,2245,2245,0
20240716,100300,112250,2245,2245,2245,2245,0
20240716,100200,112250,2245,2245,2245,2245,0
20240716,100100,112250,2245,2245,2245,2245,0
20240716,100000,112250,2245,2245,2245,2245,0
20240716,095900,112250,2245,2245,2245,2245,0
20240716,095800,112250,2245,2245,2245,2245,0
20240716,095700,112250,2245,2245,2245,2245,0
20240716,095600,112250,2245,2245,2245,2245,0
20240716,095500,112250,2245,2245,2245,2245,0
20240716,095400,112250,2245,2245,2245,2245,0
20240716,095300,112250,2245,2245,2245,2245,0
20240716,095200,112250,2245,2245,2245,2245,0
20240716,095100,112250,2245,2245,2245,2245,0
20240716,095000,112250,2245,2245,2245,2245,0
20240716,094900,112250,2245,2245,2245,2245,0
20240716,094800,112250,2245,2245,2245,2245,0
20240716,094700,112250,2245,2245,2245,2245,0
20240716,094600,112250,2245,2245,2245,2245,0
20240716,094500,112250,2245,2245,2245,2245,0
20240716,094400,112250,2245,2245,2245,2245,0
20240716,094300,112250,2245,2245,2245,2245,0
20240716,094200,112250,2245,2245,2245,2245,0
20240716,094100,112250,2245,2245,2245,2245,0
20240716,094000,112250,2245,2245,2245,2245,0
20240716,093900,112250,2245,2245,2245,2245,0
20240716,093800,112250,2245,2245,2245,2245,0
20240716,093700,112250,2245,2245,2245,2245,0
20240716,093600,112250,2245,2245,2245,2245,0
20240716,093500,112250,2245,2245,2245,2245,0
20240716,093400,112250,2245,2245,2245,2245,0
20240716,093300,112250,2245,2245,2245,2245,0
20240716,093200,112250,2245,2245,2245,2245,0
20240716,093100,112250,2245,2245,2245,2245,0
20240716,093000,112250,2245,2245,2245,2245,0
20240716,092900,112250,2245,2245,2245,2245,0
20240716,092800,112250,2245,2245,2245,2245,0
20240716,092700,112250,2245,2245,2245,2245,0
20240716,092600,112250,2245,2245,2245,2245,0
20240716,092500,112250,2245,2245,2245,2245,0
20240716,092400,112250,2245,2245,2245,2245,0
20240716,092300,112250,2245,2245,2245,2245,0
20240716,092200,112250,2245,2245,2245,2245,0
20240716,092100,112250,2245,2245,2245,2245,0
20240716,092000,112250,2245,2245,2245,2245,0
20240716,091900,112250,2245,2245,2245,2245,0
20240716,091800,112250,2245,2245,2245,2245,0
20240716,091700,112250,2245,2245,2245,2245,0
20240716,091600,112250,2245,2245,2245,2245,0
20240716,091500,112250,2245,2245,2245,2245,0
20240716,091400,112250,2245,2245,2245,2245,0
20240716,091300,112250,2245,2245,2245,2245,0
20240716,091200,112250,2245,2245,2245,2245,0
20240716,091100,112250,2245,2245,2245,2245,0
20240716,091000,112250,2245,2245,2245,2245,0
20240716,090900,112250,2245,2245,2245,2245,0
20240716,090800,112250,2245,2245,2245,2245,0
20240716,090700,112250,2245,2245,2245,2245,0
20240716,090600,112250,2245,2245,2245,2245,0
20240716,090500,112250,2245,2245,2245,2245,0
20240716,090400,112250,2245,2245,2245,2245,0
20240716,090300,112250,2245,2245,2245,2245,0
20240716,090200,112250,2245,2245,2245,2245,0
20240716,090100,112250,2245,2245,2245,2245,0
20240716,090000,112250,2245,2245,2245,2245,50