stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,190500,381547494,735,735,735,735,9525
20240715,190400,381547494,735,735,735,735,0
20240715,190300,381547494,735,735,735,735,0
20240715,190200,381547494,735,735,735,735,0
20240715,190100,381547494,735,735,735,735,0
20240715,190000,381547494,735,735,735,735,0
20240715,185900,381547494,735,735,735,735,0
20240715,185800,381547494,735,735,735,735,0
20240715,185700,381547494,735,735,735,735,0
20240715,185600,381547494,735,735,735,735,0
20240715,185500,381547494,735,735,735,735,0
20240715,185400,381547494,735,735,735,735,0
20240715,185300,381547494,735,735,735,735,0
20240715,185200,381547494,735,735,735,735,0
20240715,185100,381547494,735,735,735,735,0
20240715,185000,381547494,735,735,735,735,0
20240715,184900,381547494,735,735,735,735,0
20240715,184800,381547494,735,735,735,735,0
20240715,184700,381547494,735,735,735,735,0
20240715,184600,381547494,735,735,735,735,0
20240715,184500,381547494,735,735,735,735,0
20240715,184400,381547494,735,735,735,735,0
20240715,184300,381547494,735,735,735,735,0
20240715,184200,381547494,735,735,735,735,0
20240715,184100,381547494,735,735,735,735,0
20240715,184000,381547494,735,735,735,735,0
20240715,183900,381547494,735,735,735,735,0
20240715,183800,381547494,735,735,735,735,0
20240715,183700,381547494,735,735,735,735,0
20240715,183600,381547494,735,735,735,735,0
20240715,183500,381547494,735,735,735,735,9525
20240715,183400,381547494,735,735,735,735,0
20240715,183300,381547494,735,735,735,735,0
20240715,183200,381547494,735,735,735,735,0
20240715,183100,381547494,735,735,735,735,0
20240715,183000,381547494,735,735,735,735,0
20240715,182900,381547494,735,735,735,735,0
20240715,182800,381547494,735,735,735,735,0
20240715,182700,381547494,735,735,735,735,0
20240715,182600,381547494,735,735,735,735,0
20240715,182500,381547494,735,735,735,735,0
20240715,182400,381547494,735,735,735,735,0
20240715,182300,381547494,735,735,735,735,0
20240715,182200,381547494,735,735,735,735,0
20240715,182100,381547494,735,735,735,735,0
20240715,182000,381547494,735,735,735,735,0
20240715,181900,381547494,735,735,735,735,0
20240715,181800,381547494,735,735,735,735,0
20240715,181700,381547494,735,735,735,735,0
20240715,181600,381547494,735,735,735,735,0
20240715,181500,381547494,735,735,735,735,0
20240715,181400,381547494,735,735,735,735,0
20240715,181300,381547494,735,735,735,735,0
20240715,181200,381547494,735,735,735,735,0
20240715,181100,381547494,735,735,735,735,0
20240715,181000,381547494,735,735,735,735,0
20240715,180900,381547494,735,735,735,735,0
20240715,180800,381547494,735,735,735,735,0
20240715,180700,381547494,735,735,735,735,0
20240715,180600,381547494,735,735,735,735,0
20240715,180500,381547494,735,735,735,735,9525
20240715,180400,381547494,735,735,735,735,0
20240715,180300,381547494,735,735,735,735,0
20240715,180200,381547494,735,735,735,735,0
20240715,180100,381547494,735,735,735,735,0
20240715,180000,381547494,735,735,735,735,0
20240715,175900,381547494,735,735,735,735,0
20240715,175800,381547494,735,735,735,735,0
20240715,175700,381547494,735,735,735,735,0
20240715,175600,381547494,735,735,735,735,0
20240715,175500,381547494,735,735,735,735,0
20240715,175400,381547494,735,735,735,735,0
20240715,175300,381547494,735,735,735,735,0
20240715,175200,381547494,735,735,735,735,0
20240715,175100,381547494,735,735,735,735,0
20240715,175000,381547494,735,735,735,735,0
20240715,174900,381547494,735,735,735,735,0
20240715,174800,381547494,735,735,735,735,0
20240715,174700,381547494,735,735,735,735,0
20240715,174600,381547494,735,735,735,735,0
20240715,174500,381547494,735,735,735,735,0
20240715,174400,381547494,735,735,735,735,0
20240715,174300,381547494,735,735,735,735,0
20240715,174200,381547494,735,735,735,735,0
20240715,174100,381547494,735,735,735,735,0
20240715,174000,381547494,735,735,735,735,0
20240715,173900,381547494,735,735,735,735,0
20240715,173800,381547494,735,735,735,735,0
20240715,173700,381547494,735,735,735,735,0
20240715,173600,381547494,735,735,735,735,0
20240715,173500,381547494,735,735,735,735,9525
20240715,173400,381547494,735,735,735,735,0
20240715,173300,381547494,735,735,735,735,0
20240715,173200,381547494,735,735,735,735,0
20240715,173100,381547494,735,735,735,735,0
20240715,173000,381547494,735,735,735,735,0
20240715,172900,381547494,735,735,735,735,0
20240715,172800,381547494,735,735,735,735,0
20240715,172700,381547494,735,735,735,735,0
20240715,172600,381547494,735,735,735,735,0
20240715,172500,381547494,735,735,735,735,0
20240715,172400,381547494,735,735,735,735,0
20240715,172300,381547494,735,735,735,735,0
20240715,172200,381547494,735,735,735,735,0
20240715,172100,381547494,735,735,735,735,0
20240715,172000,381547494,735,735,735,735,0
20240715,171900,381547494,735,735,735,735,0
20240715,171800,381547494,735,735,735,735,0
20240715,171700,381547494,735,735,735,735,0
20240715,171600,381547494,735,735,735,735,0
20240715,171500,381547494,735,735,735,735,0
20240715,171400,381547494,735,735,735,735,0
20240715,171300,381547494,735,735,735,735,0
20240715,171200,381547494,735,735,735,735,0
20240715,171100,381547494,735,735,735,735,0
20240715,171000,381547494,735,735,735,735,0
20240715,170900,381547494,735,735,735,735,0
20240715,170800,381547494,735,735,735,735,0
20240715,170700,381547494,735,735,735,735,0
20240715,170600,381547494,735,735,735,735,0
20240715,170500,381547494,735,735,735,735,9525
20240715,170400,381547494,735,735,735,735,0
20240715,170300,381547494,735,735,735,735,0
20240715,170200,381547494,735,735,735,735,0
20240715,170100,381547494,735,735,735,735,0
20240715,170000,381547494,735,735,735,735,0
20240715,165900,381547494,735,735,735,735,0
20240715,165800,381547494,735,735,735,735,0
20240715,165700,381547494,735,735,735,735,0
20240715,165600,381547494,735,735,735,735,0
20240715,165500,381547494,735,735,735,735,0
20240715,165400,381547494,735,735,735,735,0
20240715,165300,381547494,735,735,735,735,0
20240715,165200,381547494,735,735,735,735,0
20240715,165100,381547494,735,735,735,735,0
20240715,165000,381547494,735,735,735,735,0
20240715,164900,381547494,735,735,735,735,0
20240715,164800,381547494,735,735,735,735,0
20240715,164700,381547494,735,735,735,735,0
20240715,164600,381547494,735,735,735,735,0
20240715,164500,381547494,735,735,735,735,0
20240715,164400,381547494,735,735,735,735,0
20240715,164300,381547494,735,735,735,735,0
20240715,164200,381547494,735,735,735,735,0
20240715,164100,381547494,735,735,735,735,0
20240715,164000,381547494,735,735,735,735,0
20240715,163900,381547494,735,735,735,735,0
20240715,163800,381547494,735,735,735,735,0
20240715,163700,381547494,735,735,735,735,0
20240715,163600,381547494,735,735,735,735,0
20240715,163500,381547494,735,735,735,735,9525
20240715,163400,381547494,735,735,735,735,0
20240715,163300,381547494,735,735,735,735,0
20240715,163200,381547494,735,735,735,735,0
20240715,163100,381547494,735,735,735,735,0
20240715,163000,381547494,735,735,735,735,0
20240715,162900,381547494,735,735,735,735,0
20240715,162800,381547494,735,735,735,735,0
20240715,162700,381547494,735,735,735,735,0
20240715,162600,381547494,735,735,735,735,0
20240715,162500,381547494,735,735,735,735,0
20240715,162400,381547494,735,735,735,735,0
20240715,162300,381547494,735,735,735,735,0
20240715,162200,381547494,735,735,735,735,0
20240715,162100,381547494,735,735,735,735,0
20240715,162000,381547494,735,735,735,735,0
20240715,161900,381547494,735,735,735,735,0
20240715,161800,381547494,735,735,735,735,0
20240715,161700,381547494,735,735,735,735,0
20240715,161600,381547494,735,735,735,735,0
20240715,161500,381547494,735,735,735,735,0
20240715,161400,381547494,735,735,735,735,0
20240715,161300,381547494,735,735,735,735,0
20240715,161200,381547494,735,735,735,735,0
20240715,161100,381547494,735,735,735,735,0
20240715,161000,381547494,735,735,735,735,0
20240715,160900,381547494,735,735,735,735,0
20240715,160800,381547494,735,735,735,735,0
20240715,160700,381547494,735,735,735,735,0
20240715,160600,381547494,735,735,735,735,0
20240715,160500,381547494,735,735,735,735,9525
20240715,160400,381547494,735,735,735,735,0
20240715,160300,381547494,735,735,735,735,0
20240715,160200,381547494,735,735,735,735,0
20240715,160100,381547494,735,735,735,735,0
20240715,160000,381547494,735,735,735,735,0
20240715,155900,381547494,735,735,735,735,0
20240715,155800,381547494,735,735,735,735,0
20240715,155700,381547494,735,735,735,735,0
20240715,155600,381547494,735,735,735,735,0
20240715,155500,381547494,735,735,735,735,0
20240715,155400,381547494,735,735,735,735,0
20240715,155300,381547494,735,735,735,735,0
20240715,155200,381547494,735,735,735,735,0
20240715,155100,381547494,735,735,735,735,0
20240715,155000,381547494,735,735,735,735,0
20240715,154900,381547494,735,735,735,735,0
20240715,154800,381547494,735,735,735,735,0
20240715,154700,381547494,735,735,735,735,0
20240715,154600,381547494,735,735,735,735,0
20240715,154500,381547494,735,735,735,735,0
20240715,154400,381547494,735,735,735,735,0
20240715,154300,381547494,735,735,735,735,0
20240715,154200,381547494,735,735,735,735,0
20240715,154100,381547494,735,735,735,735,0
20240715,154000,381547494,735,735,735,735,0
20240715,153900,381547494,735,735,735,735,0
20240715,153800,381547494,735,735,735,735,0
20240715,153700,381547494,735,735,735,735,0
20240715,153600,381547494,735,735,735,735,0
20240715,153500,381547494,735,735,735,735,9525
20240715,153400,381547494,735,735,735,735,0
20240715,153300,381547494,735,735,735,735,0
20240715,153200,381547494,735,735,735,735,0
20240715,153100,381547494,735,735,735,735,0
20240715,153000,381547494,735,735,735,735,9525
20240715,152900,374546619,737,737,737,737,0
20240715,152800,374546619,737,737,737,737,0
20240715,152700,374546619,737,737,737,737,0
20240715,152600,374546619,737,737,737,737,0
20240715,152500,374546619,737,737,737,737,0
20240715,152400,374546619,737,737,737,737,0
20240715,152300,374546619,737,737,737,737,0
20240715,152200,374546619,737,737,737,737,0
20240715,152100,374546619,737,737,737,737,0
20240715,152000,374546619,737,737,737,737,0
20240715,151900,374546619,737,736,738,736,1502
20240715,151800,373439627,737,737,737,737,398
20240715,151700,373146301,735,735,735,735,802
20240715,151600,372556831,735,738,738,735,3443
20240715,151500,370024160,737,738,738,737,5365
20240715,151400,366068615,738,738,738,738,36
20240715,151300,366042047,739,739,739,739,87
20240715,151200,365977754,738,739,739,737,2069
20240715,151100,364452475,739,738,740,738,88
20240715,151000,364387390,739,738,740,736,137
20240715,150900,364286391,738,740,740,738,131
20240715,150800,364189465,740,738,740,735,20054
20240715,150700,349439009,739,740,740,738,1023
20240715,150600,348683061,739,739,739,739,3564
20240715,150500,346049265,739,738,740,738,272
20240715,150400,345848513,738,740,740,738,1173
20240715,150300,344982829,738,739,740,738,418
20240715,150200,344674113,739,740,740,739,501
20240715,150100,344303873,740,740,740,740,142
20240715,150000,344198793,739,739,739,738,1112
20240715,145900,343377314,739,738,739,738,93
20240715,145800,343308679,738,739,739,738,4185
20240715,145700,340219427,740,740,740,740,0
20240715,145600,340219427,740,739,740,739,821
20240715,145500,339612662,740,740,740,740,10
20240715,145400,339605262,740,740,740,740,1184
20240715,145300,338729102,740,740,740,740,1
20240715,145200,338728362,739,739,739,739,53
20240715,145100,338689195,740,740,740,740,701
20240715,145000,338170455,739,739,739,739,1230
20240715,144900,337261485,739,739,739,739,0
20240715,144800,337261485,739,739,739,739,14
20240715,144700,337251139,739,740,740,739,697
20240715,144600,336736053,740,740,740,740,100
20240715,144500,336662053,740,740,740,740,13
20240715,144400,336652433,740,740,740,740,0
20240715,144300,336652433,740,740,740,740,0
20240715,144200,336652433,740,740,740,740,13
20240715,144100,336642813,740,740,740,740,0
20240715,144000,336642813,740,739,740,739,1010
20240715,143900,335895423,739,739,739,739,588
20240715,143800,335460891,739,740,740,739,8672
20240715,143700,329052183,740,740,740,740,0
20240715,143600,329052183,740,741,741,740,30
20240715,143500,329029967,740,741,741,740,18
20240715,143400,329016639,740,739,741,739,324
20240715,143300,328777165,741,740,741,740,9320
20240715,143200,321879865,741,741,741,741,205
20240715,143100,321727960,740,740,740,740,2000
20240715,143000,320247960,740,740,740,739,1249
20240715,142900,319324813,739,739,739,739,1
20240715,142800,319324074,739,739,739,739,0
20240715,142700,319324074,739,740,740,739,1758
20240715,142600,318024474,740,740,740,740,601
20240715,142500,317579734,740,740,740,740,111
20240715,142400,317497594,740,740,740,740,40
20240715,142300,317467994,740,740,740,740,7004
20240715,142200,312285034,740,741,741,740,5010
20240715,142100,308577624,740,743,743,740,4449
20240715,142000,305281375,743,743,743,743,6
20240715,141900,305276917,741,741,741,741,1655
20240715,141800,304050562,741,741,741,741,701
20240715,141700,303531121,741,741,741,741,374
20240715,141600,303253987,741,741,741,741,15
20240715,141500,303242872,741,743,743,741,4472
20240715,141400,299929116,743,743,743,743,0
20240715,141300,299929116,743,741,743,741,2608
20240715,141200,297996560,741,741,741,741,679
20240715,141100,297493421,741,741,741,741,3406
20240715,141000,294969575,741,741,741,741,500
20240715,140900,294599075,741,741,741,741,0
20240715,140800,294599075,741,742,742,741,2046
20240715,140700,293082943,742,742,742,742,620
20240715,140600,292622903,743,742,743,742,1767
20240715,140500,291311063,743,743,743,743,2
20240715,140400,291309577,743,742,743,742,9
20240715,140300,291302895,742,742,742,742,0
20240715,140200,291302895,742,744,744,742,11697
20240715,140100,282623089,744,744,744,744,0
20240715,140000,282623089,744,744,744,744,0
20240715,135900,282623089,744,744,744,744,225
20240715,135800,282455689,744,744,744,744,0
20240715,135700,282455689,744,744,744,744,39
20240715,135600,282426673,742,742,742,742,0
20240715,135500,282426673,742,744,744,742,1315
20240715,135400,281450158,743,743,743,743,0
20240715,135300,281450158,743,743,743,743,1
20240715,135200,281449415,744,744,744,744,1
20240715,135100,281448671,744,744,744,744,1
20240715,135000,281447927,743,744,744,743,3190
20240715,134900,279077667,744,745,745,744,12
20240715,134800,279068738,745,745,745,745,0
20240715,134700,279068738,745,743,745,743,204
20240715,134600,278917158,745,745,745,745,28
20240715,134500,278896298,745,745,745,745,10
20240715,134400,278888848,745,745,745,744,24
20240715,134300,278870984,745,745,745,745,0
20240715,134200,278870984,745,745,745,745,0
20240715,134100,278870984,745,745,745,745,0
20240715,134000,278870984,745,745,745,745,1
20240715,133900,278870239,745,745,745,745,796
20240715,133800,278277219,745,745,745,745,0
20240715,133700,278277219,745,744,745,744,114
20240715,133600,278192402,745,745,745,744,2479
20240715,133500,276347985,745,745,745,745,1
20240715,133400,276347240,744,744,744,744,0
20240715,133300,276347240,744,744,744,744,0
20240715,133200,276347240,744,745,745,744,18
20240715,133100,276333835,745,745,746,745,134
20240715,133000,276234003,745,746,746,745,371
20240715,132900,275957606,746,746,746,746,24
20240715,132800,275939702,746,745,746,745,1824
20240715,132700,274580805,745,745,745,745,323
20240715,132600,274340170,745,745,745,745,302
20240715,132500,274115180,745,745,745,745,458
20240715,132400,273773970,745,745,745,745,400
20240715,132300,273475970,745,745,745,745,215
20240715,132200,273315795,745,745,745,745,3
20240715,132100,273313560,745,745,745,745,28
20240715,132000,273292700,745,745,745,745,0
20240715,131900,273292700,745,745,745,745,48
20240715,131800,273256940,745,745,745,745,1212
20240715,131700,272354000,744,744,744,744,1
20240715,131600,272353256,744,744,744,744,1507
20240715,131500,271232048,745,745,745,745,307
20240715,131400,271003333,745,745,745,745,15
20240715,131300,270992158,745,745,745,745,200
20240715,131200,270843158,745,745,745,745,0
20240715,131100,270843158,745,745,745,745,10
20240715,131000,270835708,744,744,744,744,0
20240715,130900,270835708,744,745,745,744,235
20240715,130800,270660853,745,745,745,745,515
20240715,130700,270277178,745,745,745,745,8
20240715,130600,270271218,745,745,745,745,100
20240715,130500,270196718,745,745,745,745,201
20240715,130400,270046973,745,745,745,745,1000
20240715,130300,269301973,745,745,745,745,2
20240715,130200,269300483,745,745,745,745,4281
20240715,130100,266111138,745,745,745,745,276
20240715,130000,265905518,745,745,745,745,386
20240715,125900,265617948,745,745,745,745,52
20240715,125800,265579208,745,745,745,745,497
20240715,125700,265208943,744,744,744,744,309
20240715,125600,264979047,743,743,743,743,0
20240715,125500,264979047,743,744,744,743,497
20240715,125400,264609772,744,744,744,744,13
20240715,125300,264600100,745,745,745,745,306
20240715,125200,264372130,745,744,745,744,122
20240715,125100,264281312,744,745,745,744,1403
20240715,125000,263237477,744,744,744,744,0
20240715,124900,263237477,744,745,745,744,1605
20240715,124800,262043336,745,744,745,744,165
20240715,124700,261920419,745,745,745,745,1
20240715,124600,261919674,745,745,745,745,0
20240715,124500,261919674,745,745,745,745,50
20240715,124400,261882424,745,745,745,745,0
20240715,124300,261882424,745,745,745,744,612
20240715,124200,261426495,745,745,745,745,5
20240715,124100,261422770,745,745,745,745,701
20240715,124000,260900525,744,744,745,744,233
20240715,123900,260726978,744,744,744,744,109
20240715,123800,260645882,744,744,744,744,5
20240715,123700,260642162,744,744,744,744,7788
20240715,123600,254847890,744,744,744,744,2
20240715,123500,254846402,744,744,744,744,2
20240715,123400,254844914,744,744,744,742,411
20240715,123300,254539928,744,743,744,742,3424
20240715,123200,251996724,744,745,745,744,381
20240715,123100,251713160,745,745,745,744,8
20240715,123000,251707201,744,744,744,744,62
20240715,122900,251661073,744,744,744,744,1
20240715,122800,251660329,744,744,744,744,65
20240715,122700,251611969,744,744,744,744,494
20240715,122600,251244433,745,745,745,745,676
20240715,122500,250740813,744,744,744,744,493
20240715,122400,250374021,744,744,744,744,10
20240715,122300,250366581,744,744,744,744,18
20240715,122200,250353189,744,744,744,744,1
20240715,122100,250352445,744,744,744,744,401
20240715,122000,250054101,745,745,745,745,6
20240715,121900,250049631,745,745,745,745,86
20240715,121800,249985561,745,745,745,745,100
20240715,121700,249911061,746,746,746,746,0
20240715,121600,249911061,746,746,746,746,10
20240715,121500,249903601,746,746,746,746,0
20240715,121400,249903601,746,746,746,746,6
20240715,121300,249899125,746,746,746,746,10
20240715,121200,249891665,747,746,747,746,144
20240715,121100,249784211,747,746,747,746,2051
20240715,121000,248254163,746,746,746,746,36
20240715,120900,248227307,746,746,746,746,4
20240715,120800,248224323,746,746,746,746,1
20240715,120700,248223577,746,746,746,746,10
20240715,120600,248216117,744,745,745,744,14
20240715,120500,248205700,746,744,746,744,2275
20240715,120400,246513098,744,744,744,744,0
20240715,120300,246513098,744,744,744,744,151
20240715,120200,246400754,744,744,744,744,48
20240715,120100,246365042,744,744,744,744,3001
20240715,120000,244132298,744,744,744,744,500
20240715,115900,243760298,744,744,744,744,181
20240715,115800,243625634,744,744,744,744,8
20240715,115700,243619682,744,744,744,744,0
20240715,115600,243619682,744,744,744,744,2
20240715,115500,243618194,744,743,744,743,1401
20240715,115400,242575910,744,744,744,744,1
20240715,115300,242575166,743,743,743,743,0
20240715,115200,242575166,743,743,743,743,0
20240715,115100,242575166,743,743,743,743,100
20240715,115000,242500866,744,744,744,744,0
20240715,114900,242500866,744,744,744,744,114
20240715,114800,242416050,744,744,744,744,0
20240715,114700,242416050,744,744,744,744,40
20240715,114600,242386290,743,743,743,743,1987
20240715,114500,240909949,743,743,743,743,8
20240715,114400,240904005,743,743,743,743,0
20240715,114300,240904005,743,743,743,743,0
20240715,114200,240904005,743,743,743,743,0
20240715,114100,240904005,743,743,743,743,7
20240715,114000,240898804,743,743,743,743,133
20240715,113900,240799985,740,740,740,740,0
20240715,113800,240799985,740,742,742,740,20000
20240715,113700,225987084,743,743,743,743,118
20240715,113600,225899410,742,743,743,742,21
20240715,113500,225883808,743,744,744,743,1811
20240715,113400,224537685,744,743,744,743,14
20240715,113300,224527280,744,744,744,744,3
20240715,113200,224525048,743,743,743,743,0
20240715,113100,224525048,743,743,743,743,151
20240715,113000,224412855,744,744,744,744,0
20240715,112900,224412855,744,744,744,744,2
20240715,112800,224411367,743,743,743,743,0
20240715,112700,224411367,743,743,743,743,0
20240715,112600,224411367,743,743,743,743,0
20240715,112500,224411367,743,743,743,743,0
20240715,112400,224411367,743,744,744,743,2
20240715,112300,224409880,744,744,744,744,0
20240715,112200,224409880,744,744,744,744,2
20240715,112100,224408392,744,744,744,744,652
20240715,112000,223923304,744,744,744,744,1
20240715,111900,223922560,744,744,744,744,0
20240715,111800,223922560,744,744,744,744,5
20240715,111700,223918840,744,742,744,741,3751
20240715,111600,221135845,741,741,741,741,527
20240715,111500,220745338,741,741,741,741,292
20240715,111400,220528966,741,741,741,741,1079
20240715,111300,219729427,741,740,741,740,3511
20240715,111200,217131286,740,741,742,740,2324
20240715,111100,215409619,741,740,741,740,1006
20240715,111000,214665173,740,741,741,740,15864
20240715,110900,202925365,742,742,742,742,403
20240715,110800,202626339,741,742,742,741,8470
20240715,110700,196348904,744,742,744,742,353
20240715,110600,196086864,742,742,742,742,380
20240715,110500,195804904,744,744,744,744,6
20240715,110400,195800440,740,745,745,740,13011
20240715,110300,186163587,745,746,746,741,21501
20240715,110200,170206517,747,746,747,746,23
20240715,110100,170189343,747,746,747,746,83
20240715,110000,170127422,747,747,747,747,0
20240715,105900,170127422,747,747,747,747,246
20240715,105800,169943660,747,747,747,747,22
20240715,105700,169927226,747,747,747,747,27
20240715,105600,169907057,747,747,747,747,0
20240715,105500,169907057,747,747,747,747,2
20240715,105400,169905563,747,747,747,747,66
20240715,105300,169856261,747,747,747,745,735
20240715,105200,169307476,747,747,747,747,0
20240715,105100,169307476,747,747,747,747,3
20240715,105000,169305235,747,747,747,747,0
20240715,104900,169305235,747,745,747,745,63
20240715,104800,169258298,747,747,747,747,3
20240715,104700,169256057,747,747,747,747,2
20240715,104600,169254563,747,747,747,747,2004
20240715,104500,167757575,747,745,747,742,4534
20240715,104400,164375459,745,745,745,745,30
20240715,104300,164353109,745,745,745,745,21
20240715,104200,164337464,747,747,747,747,0
20240715,104100,164337464,747,747,747,747,100
20240715,104000,164262764,747,744,747,742,4323
20240715,103900,161050914,747,746,747,743,5616
20240715,103800,156871337,746,747,747,746,966
20240715,103700,156150700,747,747,747,747,0
20240715,103600,156150700,747,747,747,747,191
20240715,103500,156008023,747,747,747,747,0
20240715,103400,156008023,747,747,747,747,0
20240715,103300,156008023,747,747,747,747,1465
20240715,103200,154913668,748,748,748,748,39
20240715,103100,154884496,747,748,748,747,572
20240715,103000,154456655,748,749,749,748,1206
20240715,102900,153554267,748,748,748,748,0
20240715,102800,153554267,748,750,750,748,3176
20240715,102700,151178215,749,751,751,749,43
20240715,102600,151145942,751,751,751,750,735
20240715,102500,150594452,751,751,751,751,912
20240715,102400,149909540,751,751,751,751,3
20240715,102300,149907287,751,751,751,751,5
20240715,102200,149903532,750,750,750,750,1049
20240715,102100,149116782,750,750,750,750,270
20240715,102000,148914282,750,751,751,750,166
20240715,101900,148789637,750,751,752,750,389
20240715,101800,148497522,751,752,752,751,101
20240715,101700,148421670,747,750,752,747,9537
20240715,101600,141264737,750,750,750,750,525
20240715,101500,140870987,747,747,747,747,3820
20240715,101400,138017447,747,747,747,747,101
20240715,101300,137942000,743,745,747,743,460
20240715,101200,137598602,745,747,747,741,11215
20240715,101100,129257633,747,749,750,746,3025
20240715,101000,126996161,750,751,752,750,22995
20240715,100900,109745236,751,751,751,751,352
20240715,100800,109480884,752,752,752,752,1032
20240715,100700,108704820,752,752,752,752,1135
20240715,100600,107851300,752,752,752,752,336
20240715,100500,107598628,752,752,752,752,471
20240715,100400,107244436,752,753,753,751,11440
20240715,100300,98651312,753,752,753,752,629
20240715,100200,98177975,752,752,753,752,1570
20240715,100100,96997334,752,753,753,752,1999
20240715,100000,95493206,755,755,755,755,2103
20240715,095900,93905441,753,756,756,753,19985
20240715,095800,78832739,756,756,756,756,260
20240715,095700,78636179,756,756,756,756,110
20240715,095600,78553019,756,756,756,755,619
20240715,095500,78085373,756,756,756,755,2193
20240715,095400,76429102,755,755,755,755,2187
20240715,095300,74777917,756,756,756,756,190
20240715,095200,74634277,756,756,756,756,3038
20240715,095100,72337549,757,757,757,757,0
20240715,095000,72337549,757,758,758,757,201
20240715,094900,72185292,758,758,758,757,364
20240715,094800,71909442,757,757,757,757,0
20240715,094700,71909442,757,757,757,757,106
20240715,094600,71829200,757,755,757,755,727
20240715,094500,71280241,754,756,756,754,4100
20240715,094400,68184159,757,761,762,757,2689
20240715,094300,66146830,762,762,762,762,341
20240715,094200,65886988,762,762,763,755,10643
20240715,094100,57828288,762,761,762,759,10001
20240715,094000,50232779,764,764,764,764,0
20240715,093900,50232779,764,761,764,759,2478
20240715,093800,48349558,760,761,764,760,231
20240715,093700,48173622,760,761,761,760,7551
20240715,093600,42434748,764,760,764,760,217
20240715,093500,42269356,760,761,761,760,10950
20240715,093400,33946280,764,761,764,761,39
20240715,093300,33916595,764,764,764,764,1645
20240715,093200,32659815,764,761,764,761,1356
20240715,093100,31627074,761,761,761,761,246
20240715,093000,31439868,764,764,764,761,159
20240715,092900,31318654,764,764,764,764,59
20240715,092800,31273578,764,764,764,764,24
20240715,092700,31255242,761,761,762,761,605
20240715,092600,30794827,761,763,763,761,4030
20240715,092500,27724127,763,764,764,763,477
20240715,092400,27360069,764,764,764,764,0
20240715,092300,27360069,764,764,765,764,861
20240715,092200,26701834,763,764,764,763,168
20240715,092100,26573582,764,765,765,764,1011
20240715,092000,25801167,765,763,765,763,52
20240715,091900,25761487,764,763,764,763,242
20240715,091800,25576838,763,765,765,763,1623
20240715,091700,24338413,764,765,765,764,1268
20240715,091600,23369399,765,765,765,765,142
20240715,091500,23260769,765,764,765,763,491
20240715,091400,22885663,764,764,764,764,44
20240715,091300,22852047,764,765,765,764,77
20240715,091200,22793216,764,764,764,764,160
20240715,091100,22670976,764,765,765,764,2184
20240715,091000,21001845,768,767,768,764,1168
20240715,090900,20108102,768,770,770,768,1282
20240715,090800,19122087,771,772,775,771,227
20240715,090700,18946662,776,777,777,775,11
20240715,090600,18938122,777,770,777,770,35
20240715,090500,18911137,770,777,777,770,352
20240715,090400,18640005,771,771,772,770,1705
20240715,090300,17325522,780,779,780,779,16631
20240715,090200,4353864,771,778,780,771,1066
20240715,090100,3523378,769,780,780,769,6
20240715,090000,3518709,768,776,780,768,4534