stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,193400,282117420,2970,2970,2970,2970,12365
20240717,193300,282117420,2970,2970,2970,2970,0
20240717,193200,282117420,2970,2970,2970,2970,0
20240717,193100,282117420,2970,2970,2970,2970,0
20240717,193000,282117420,2970,2970,2970,2970,0
20240717,192900,282117420,2970,2970,2970,2970,0
20240717,192800,282117420,2970,2970,2970,2970,0
20240717,192700,282117420,2970,2970,2970,2970,0
20240717,192600,282117420,2970,2970,2970,2970,0
20240717,192500,282117420,2970,2970,2970,2970,0
20240717,192400,282117420,2970,2970,2970,2970,0
20240717,192300,282117420,2970,2970,2970,2970,0
20240717,192200,282117420,2970,2970,2970,2970,0
20240717,192100,282117420,2970,2970,2970,2970,0
20240717,192000,282117420,2970,2970,2970,2970,0
20240717,191900,282117420,2970,2970,2970,2970,0
20240717,191800,282117420,2970,2970,2970,2970,0
20240717,191700,282117420,2970,2970,2970,2970,0
20240717,191600,282117420,2970,2970,2970,2970,0
20240717,191500,282117420,2970,2970,2970,2970,0
20240717,191400,282117420,2970,2970,2970,2970,0
20240717,191300,282117420,2970,2970,2970,2970,0
20240717,191200,282117420,2970,2970,2970,2970,0
20240717,191100,282117420,2970,2970,2970,2970,0
20240717,191000,282117420,2970,2970,2970,2970,0
20240717,190900,282117420,2970,2970,2970,2970,0
20240717,190800,282117420,2970,2970,2970,2970,0
20240717,190700,282117420,2970,2970,2970,2970,0
20240717,190600,282117420,2970,2970,2970,2970,0
20240717,190500,282117420,2970,2970,2970,2970,0
20240717,190400,282117420,2970,2970,2970,2970,12365
20240717,190300,282117420,2970,2970,2970,2970,0
20240717,190200,282117420,2970,2970,2970,2970,0
20240717,190100,282117420,2970,2970,2970,2970,0
20240717,190000,282117420,2970,2970,2970,2970,0
20240717,185900,282117420,2970,2970,2970,2970,0
20240717,185800,282117420,2970,2970,2970,2970,0
20240717,185700,282117420,2970,2970,2970,2970,0
20240717,185600,282117420,2970,2970,2970,2970,0
20240717,185500,282117420,2970,2970,2970,2970,0
20240717,185400,282117420,2970,2970,2970,2970,0
20240717,185300,282117420,2970,2970,2970,2970,0
20240717,185200,282117420,2970,2970,2970,2970,0
20240717,185100,282117420,2970,2970,2970,2970,0
20240717,185000,282117420,2970,2970,2970,2970,0
20240717,184900,282117420,2970,2970,2970,2970,0
20240717,184800,282117420,2970,2970,2970,2970,0
20240717,184700,282117420,2970,2970,2970,2970,0
20240717,184600,282117420,2970,2970,2970,2970,0
20240717,184500,282117420,2970,2970,2970,2970,0
20240717,184400,282117420,2970,2970,2970,2970,0
20240717,184300,282117420,2970,2970,2970,2970,0
20240717,184200,282117420,2970,2970,2970,2970,0
20240717,184100,282117420,2970,2970,2970,2970,0
20240717,184000,282117420,2970,2970,2970,2970,0
20240717,183900,282117420,2970,2970,2970,2970,0
20240717,183800,282117420,2970,2970,2970,2970,0
20240717,183700,282117420,2970,2970,2970,2970,0
20240717,183600,282117420,2970,2970,2970,2970,0
20240717,183500,282117420,2970,2970,2970,2970,0
20240717,183400,282117420,2970,2970,2970,2970,12365
20240717,183300,282117420,2970,2970,2970,2970,0
20240717,183200,282117420,2970,2970,2970,2970,0
20240717,183100,282117420,2970,2970,2970,2970,0
20240717,183000,282117420,2970,2970,2970,2970,0
20240717,182900,282117420,2970,2970,2970,2970,0
20240717,182800,282117420,2970,2970,2970,2970,0
20240717,182700,282117420,2970,2970,2970,2970,0
20240717,182600,282117420,2970,2970,2970,2970,0
20240717,182500,282117420,2970,2970,2970,2970,0
20240717,182400,282117420,2970,2970,2970,2970,0
20240717,182300,282117420,2970,2970,2970,2970,0
20240717,182200,282117420,2970,2970,2970,2970,0
20240717,182100,282117420,2970,2970,2970,2970,0
20240717,182000,282117420,2970,2970,2970,2970,0
20240717,181900,282117420,2970,2970,2970,2970,0
20240717,181800,282117420,2970,2970,2970,2970,0
20240717,181700,282117420,2970,2970,2970,2970,0
20240717,181600,282117420,2970,2970,2970,2970,0
20240717,181500,282117420,2970,2970,2970,2970,0
20240717,181400,282117420,2970,2970,2970,2970,0
20240717,181300,282117420,2970,2970,2970,2970,0
20240717,181200,282117420,2970,2970,2970,2970,0
20240717,181100,282117420,2970,2970,2970,2970,0
20240717,181000,282117420,2970,2970,2970,2970,0
20240717,180900,282117420,2970,2970,2970,2970,0
20240717,180800,282117420,2970,2970,2970,2970,0
20240717,180700,282117420,2970,2970,2970,2970,0
20240717,180600,282117420,2970,2970,2970,2970,0
20240717,180500,282117420,2970,2970,2970,2970,0
20240717,180400,282117420,2970,2970,2970,2970,12365
20240717,180300,282117420,2970,2970,2970,2970,0
20240717,180200,282117420,2970,2970,2970,2970,0
20240717,180100,282117420,2970,2970,2970,2970,0
20240717,180000,282117420,2970,2970,2970,2970,0
20240717,175900,282117420,2970,2970,2970,2970,0
20240717,175800,282117420,2970,2970,2970,2970,0
20240717,175700,282117420,2970,2970,2970,2970,0
20240717,175600,282117420,2970,2970,2970,2970,0
20240717,175500,282117420,2970,2970,2970,2970,0
20240717,175400,282117420,2970,2970,2970,2970,0
20240717,175300,282117420,2970,2970,2970,2970,0
20240717,175200,282117420,2970,2970,2970,2970,0
20240717,175100,282117420,2970,2970,2970,2970,0
20240717,175000,282117420,2970,2970,2970,2970,0
20240717,174900,282117420,2970,2970,2970,2970,0
20240717,174800,282117420,2970,2970,2970,2970,0
20240717,174700,282117420,2970,2970,2970,2970,0
20240717,174600,282117420,2970,2970,2970,2970,0
20240717,174500,282117420,2970,2970,2970,2970,0
20240717,174400,282117420,2970,2970,2970,2970,0
20240717,174300,282117420,2970,2970,2970,2970,0
20240717,174200,282117420,2970,2970,2970,2970,0
20240717,174100,282117420,2970,2970,2970,2970,0
20240717,174000,282117420,2970,2970,2970,2970,0
20240717,173900,282117420,2970,2970,2970,2970,0
20240717,173800,282117420,2970,2970,2970,2970,0
20240717,173700,282117420,2970,2970,2970,2970,0
20240717,173600,282117420,2970,2970,2970,2970,0
20240717,173500,282117420,2970,2970,2970,2970,0
20240717,173400,282117420,2970,2970,2970,2970,12365
20240717,173300,282117420,2970,2970,2970,2970,0
20240717,173200,282117420,2970,2970,2970,2970,0
20240717,173100,282117420,2970,2970,2970,2970,0
20240717,173000,282117420,2970,2970,2970,2970,0
20240717,172900,282117420,2970,2970,2970,2970,0
20240717,172800,282117420,2970,2970,2970,2970,0
20240717,172700,282117420,2970,2970,2970,2970,0
20240717,172600,282117420,2970,2970,2970,2970,0
20240717,172500,282117420,2970,2970,2970,2970,0
20240717,172400,282117420,2970,2970,2970,2970,0
20240717,172300,282117420,2970,2970,2970,2970,0
20240717,172200,282117420,2970,2970,2970,2970,0
20240717,172100,282117420,2970,2970,2970,2970,0
20240717,172000,282117420,2970,2970,2970,2970,0
20240717,171900,282117420,2970,2970,2970,2970,0
20240717,171800,282117420,2970,2970,2970,2970,0
20240717,171700,282117420,2970,2970,2970,2970,0
20240717,171600,282117420,2970,2970,2970,2970,0
20240717,171500,282117420,2970,2970,2970,2970,0
20240717,171400,282117420,2970,2970,2970,2970,0
20240717,171300,282117420,2970,2970,2970,2970,0
20240717,171200,282117420,2970,2970,2970,2970,0
20240717,171100,282117420,2970,2970,2970,2970,0
20240717,171000,282117420,2970,2970,2970,2970,0
20240717,170900,282117420,2970,2970,2970,2970,0
20240717,170800,282117420,2970,2970,2970,2970,0
20240717,170700,282117420,2970,2970,2970,2970,0
20240717,170600,282117420,2970,2970,2970,2970,0
20240717,170500,282117420,2970,2970,2970,2970,0
20240717,170400,282117420,2970,2970,2970,2970,12365
20240717,170300,282117420,2970,2970,2970,2970,0
20240717,170200,282117420,2970,2970,2970,2970,0
20240717,170100,282117420,2970,2970,2970,2970,0
20240717,170000,282117420,2970,2970,2970,2970,0
20240717,165900,282117420,2970,2970,2970,2970,0
20240717,165800,282117420,2970,2970,2970,2970,0
20240717,165700,282117420,2970,2970,2970,2970,0
20240717,165600,282117420,2970,2970,2970,2970,0
20240717,165500,282117420,2970,2970,2970,2970,0
20240717,165400,282117420,2970,2970,2970,2970,0
20240717,165300,282117420,2970,2970,2970,2970,0
20240717,165200,282117420,2970,2970,2970,2970,0
20240717,165100,282117420,2970,2970,2970,2970,0
20240717,165000,282117420,2970,2970,2970,2970,0
20240717,164900,282117420,2970,2970,2970,2970,0
20240717,164800,282117420,2970,2970,2970,2970,0
20240717,164700,282117420,2970,2970,2970,2970,0
20240717,164600,282117420,2970,2970,2970,2970,0
20240717,164500,282117420,2970,2970,2970,2970,0
20240717,164400,282117420,2970,2970,2970,2970,0
20240717,164300,282117420,2970,2970,2970,2970,0
20240717,164200,282117420,2970,2970,2970,2970,0
20240717,164100,282117420,2970,2970,2970,2970,0
20240717,164000,282117420,2970,2970,2970,2970,0
20240717,163900,282117420,2970,2970,2970,2970,0
20240717,163800,282117420,2970,2970,2970,2970,0
20240717,163700,282117420,2970,2970,2970,2970,0
20240717,163600,282117420,2970,2970,2970,2970,0
20240717,163500,282117420,2970,2970,2970,2970,0
20240717,163400,282117420,2970,2970,2970,2970,12365
20240717,163300,282117420,2970,2970,2970,2970,0
20240717,163200,282117420,2970,2970,2970,2970,0
20240717,163100,282117420,2970,2970,2970,2970,0
20240717,163000,282117420,2970,2970,2970,2970,0
20240717,162900,282117420,2970,2970,2970,2970,0
20240717,162800,282117420,2970,2970,2970,2970,0
20240717,162700,282117420,2970,2970,2970,2970,0
20240717,162600,282117420,2970,2970,2970,2970,0
20240717,162500,282117420,2970,2970,2970,2970,0
20240717,162400,282117420,2970,2970,2970,2970,0
20240717,162300,282117420,2970,2970,2970,2970,0
20240717,162200,282117420,2970,2970,2970,2970,0
20240717,162100,282117420,2970,2970,2970,2970,0
20240717,162000,282117420,2970,2970,2970,2970,0
20240717,161900,282117420,2970,2970,2970,2970,0
20240717,161800,282117420,2970,2970,2970,2970,0
20240717,161700,282117420,2970,2970,2970,2970,0
20240717,161600,282117420,2970,2970,2970,2970,0
20240717,161500,282117420,2970,2970,2970,2970,0
20240717,161400,282117420,2970,2970,2970,2970,0
20240717,161300,282117420,2970,2970,2970,2970,0
20240717,161200,282117420,2970,2970,2970,2970,0
20240717,161100,282117420,2970,2970,2970,2970,0
20240717,161000,282117420,2970,2970,2970,2970,0
20240717,160900,282117420,2970,2970,2970,2970,0
20240717,160800,282117420,2970,2970,2970,2970,0
20240717,160700,282117420,2970,2970,2970,2970,0
20240717,160600,282117420,2970,2970,2970,2970,0
20240717,160500,282117420,2970,2970,2970,2970,0
20240717,160400,282117420,2970,2970,2970,2970,12365
20240717,160300,282117420,2970,2970,2970,2970,0
20240717,160200,282117420,2970,2970,2970,2970,0
20240717,160100,282117420,2970,2970,2970,2970,0
20240717,160000,282117420,2970,2970,2970,2970,0
20240717,155900,282117420,2970,2970,2970,2970,0
20240717,155800,282117420,2970,2970,2970,2970,0
20240717,155700,282117420,2970,2970,2970,2970,0
20240717,155600,282117420,2970,2970,2970,2970,0
20240717,155500,282117420,2970,2970,2970,2970,0
20240717,155400,282117420,2970,2970,2970,2970,0
20240717,155300,282117420,2970,2970,2970,2970,0
20240717,155200,282117420,2970,2970,2970,2970,0
20240717,155100,282117420,2970,2970,2970,2970,0
20240717,155000,282117420,2970,2970,2970,2970,0
20240717,154900,282117420,2970,2970,2970,2970,0
20240717,154800,282117420,2970,2970,2970,2970,0
20240717,154700,282117420,2970,2970,2970,2970,0
20240717,154600,282117420,2970,2970,2970,2970,0
20240717,154500,282117420,2970,2970,2970,2970,0
20240717,154400,282117420,2970,2970,2970,2970,0
20240717,154300,282117420,2970,2970,2970,2970,0
20240717,154200,282117420,2970,2970,2970,2970,0
20240717,154100,282117420,2970,2970,2970,2970,0
20240717,154000,282117420,2970,2970,2970,2970,0
20240717,153900,282117420,2970,2970,2970,2970,0
20240717,153800,282117420,2970,2970,2970,2970,0
20240717,153700,282117420,2970,2970,2970,2970,0
20240717,153600,282117420,2970,2970,2970,2970,0
20240717,153500,282117420,2970,2970,2970,2970,0
20240717,153400,282117420,2970,2970,2970,2970,12365
20240717,153300,282117420,2970,2970,2970,2970,0
20240717,153200,282117420,2970,2970,2970,2970,0
20240717,153100,282117420,2970,2970,2970,2970,0
20240717,153000,282117420,2970,2970,2970,2970,12365
20240717,152900,245393370,2955,2955,2955,2955,0
20240717,152800,245393370,2955,2955,2955,2955,0
20240717,152700,245393370,2955,2955,2955,2955,0
20240717,152600,245393370,2955,2955,2955,2955,0
20240717,152500,245393370,2955,2955,2955,2955,0
20240717,152400,245393370,2955,2955,2955,2955,0
20240717,152300,245393370,2955,2955,2955,2955,0
20240717,152200,245393370,2955,2955,2955,2955,0
20240717,152100,245393370,2955,2955,2955,2955,0
20240717,152000,245393370,2955,2955,2955,2955,0
20240717,151900,245393370,2955,2945,2960,2945,2777
20240717,151800,237181530,2930,2930,2930,2930,0
20240717,151700,237181530,2930,2930,2930,2930,169
20240717,151600,236686360,2935,2935,2935,2935,0
20240717,151500,236686360,2935,2935,2935,2935,5
20240717,151400,236671685,2930,2930,2930,2930,0
20240717,151300,236671685,2930,2930,2930,2930,0
20240717,151200,236671685,2930,2930,2930,2930,0
20240717,151100,236671685,2930,2930,2930,2930,0
20240717,151000,236671685,2930,2935,2935,2930,373
20240717,150900,235577700,2935,2935,2935,2935,0
20240717,150800,235577700,2935,2935,2935,2935,320
20240717,150700,234638500,2935,2935,2935,2935,0
20240717,150600,234638500,2935,2935,2935,2935,0
20240717,150500,234638500,2935,2935,2935,2935,6
20240717,150400,234620890,2945,2945,2945,2945,0
20240717,150300,234620890,2945,2945,2945,2945,0
20240717,150200,234620890,2945,2945,2945,2945,0
20240717,150100,234620890,2945,2945,2945,2945,0
20240717,150000,234620890,2945,2945,2945,2945,0
20240717,145900,234620890,2945,2945,2945,2945,0
20240717,145800,234620890,2945,2945,2945,2945,0
20240717,145700,234620890,2945,2945,2945,2945,0
20240717,145600,234620890,2945,2930,2945,2930,200
20240717,145500,234034725,2945,2945,2945,2945,0
20240717,145400,234034725,2945,2945,2945,2945,0
20240717,145300,234034725,2945,2945,2945,2945,0
20240717,145200,234034725,2945,2945,2945,2945,0
20240717,145100,234034725,2945,2930,2945,2930,13
20240717,145000,233996470,2950,2950,2950,2950,0
20240717,144900,233996470,2950,2950,2950,2950,10
20240717,144800,233966970,2935,2935,2935,2935,500
20240717,144700,232499470,2955,2955,2955,2955,0
20240717,144600,232499470,2955,2935,2955,2930,1525
20240717,144500,228023400,2955,2940,2955,2935,909
20240717,144400,225351765,2960,2960,2960,2960,0
20240717,144300,225351765,2960,2945,2960,2945,512
20240717,144200,223843760,2970,2970,2970,2970,0
20240717,144100,223843760,2970,2970,2970,2970,0
20240717,144000,223843760,2970,2970,2970,2970,0
20240717,143900,223843760,2970,2945,2975,2945,20751
20240717,143800,162325750,2940,2935,2940,2935,2726
20240717,143700,154321310,2935,2935,2935,2935,0
20240717,143600,154321310,2935,2935,2935,2935,0
20240717,143500,154321310,2935,2935,2935,2935,0
20240717,143400,154321310,2935,2935,2935,2935,0
20240717,143300,154321310,2935,2935,2935,2935,0
20240717,143200,154321310,2935,2935,2935,2935,0
20240717,143100,154321310,2935,2935,2935,2935,0
20240717,143000,154321310,2935,2935,2935,2935,0
20240717,142900,154321310,2935,2935,2935,2935,0
20240717,142800,154321310,2935,2935,2935,2935,0
20240717,142700,154321310,2935,2935,2935,2935,0
20240717,142600,154321310,2935,2935,2935,2935,0
20240717,142500,154321310,2935,2935,2935,2935,0
20240717,142400,154321310,2935,2935,2935,2935,1
20240717,142300,154318375,2935,2935,2935,2935,0
20240717,142200,154318375,2935,2935,2935,2935,0
20240717,142100,154318375,2935,2935,2935,2935,0
20240717,142000,154318375,2935,2935,2935,2935,0
20240717,141900,154318375,2935,2935,2935,2935,11
20240717,141800,154286090,2935,2935,2935,2935,0
20240717,141700,154286090,2935,2935,2935,2935,0
20240717,141600,154286090,2935,2935,2935,2935,0
20240717,141500,154286090,2935,2935,2935,2935,1
20240717,141400,154283155,2930,2930,2930,2930,0
20240717,141300,154283155,2930,2930,2930,2930,0
20240717,141200,154283155,2930,2930,2930,2930,0
20240717,141100,154283155,2930,2930,2930,2930,52
20240717,141000,154130795,2930,2930,2930,2930,0
20240717,140900,154130795,2930,2930,2930,2930,24
20240717,140800,154060475,2930,2930,2930,2930,0
20240717,140700,154060475,2930,2930,2930,2930,0
20240717,140600,154060475,2930,2930,2930,2930,0
20240717,140500,154060475,2930,2930,2930,2930,0
20240717,140400,154060475,2930,2930,2930,2930,0
20240717,140300,154060475,2930,2925,2930,2925,301
20240717,140200,153180045,2930,2930,2930,2930,0
20240717,140100,153180045,2930,2930,2930,2930,0
20240717,140000,153180045,2930,2930,2930,2930,8
20240717,135900,153156605,2935,2935,2935,2935,0
20240717,135800,153156605,2935,2935,2935,2935,0
20240717,135700,153156605,2935,2935,2935,2935,0
20240717,135600,153156605,2935,2935,2935,2935,0
20240717,135500,153156605,2935,2935,2935,2935,1
20240717,135400,153153670,2935,2935,2935,2935,0
20240717,135300,153153670,2935,2935,2935,2935,0
20240717,135200,153153670,2935,2935,2935,2935,0
20240717,135100,153153670,2935,2935,2935,2935,0
20240717,135000,153153670,2935,2935,2935,2935,0
20240717,134900,153153670,2935,2935,2935,2935,0
20240717,134800,153153670,2935,2935,2935,2935,0
20240717,134700,153153670,2935,2935,2935,2935,0
20240717,134600,153153670,2935,2935,2935,2935,0
20240717,134500,153153670,2935,2935,2935,2930,403
20240717,134400,151972820,2940,2940,2940,2940,0
20240717,134300,151972820,2940,2940,2940,2940,0
20240717,134200,151972820,2940,2940,2940,2940,12
20240717,134100,151937540,2930,2930,2930,2930,0
20240717,134000,151937540,2930,2930,2930,2930,0
20240717,133900,151937540,2930,2930,2930,2930,10
20240717,133800,151908240,2940,2940,2940,2940,0
20240717,133700,151908240,2940,2940,2940,2940,0
20240717,133600,151908240,2940,2940,2940,2940,70
20240717,133500,151702440,2940,2940,2940,2940,0
20240717,133400,151702440,2940,2940,2940,2940,0
20240717,133300,151702440,2940,2940,2940,2940,0
20240717,133200,151702440,2940,2940,2940,2940,11
20240717,133100,151670100,2935,2935,2935,2935,1
20240717,133000,151667165,2940,2940,2940,2940,0
20240717,132900,151667165,2940,2940,2940,2940,0
20240717,132800,151667165,2940,2940,2940,2940,0
20240717,132700,151667165,2940,2940,2940,2940,0
20240717,132600,151667165,2940,2940,2940,2940,11
20240717,132500,151634825,2935,2935,2935,2935,0
20240717,132400,151634825,2935,2935,2935,2935,0
20240717,132300,151634825,2935,2935,2935,2935,200
20240717,132200,151047825,2935,2935,2935,2935,1
20240717,132100,151044890,2940,2940,2940,2940,53
20240717,132000,150889070,2940,2940,2940,2940,0
20240717,131900,150889070,2940,2940,2940,2940,0
20240717,131800,150889070,2940,2940,2940,2940,0
20240717,131700,150889070,2940,2940,2940,2940,11
20240717,131600,150856730,2935,2935,2935,2935,0
20240717,131500,150856730,2935,2935,2935,2935,0
20240717,131400,150856730,2935,2935,2935,2935,0
20240717,131300,150856730,2935,2935,2935,2935,0
20240717,131200,150856730,2935,2935,2935,2935,0
20240717,131100,150856730,2935,2940,2940,2935,6
20240717,131000,150839115,2935,2935,2935,2935,0
20240717,130900,150839115,2935,2935,2935,2935,0
20240717,130800,150839115,2935,2935,2935,2935,1
20240717,130700,150836180,2940,2940,2940,2940,0
20240717,130600,150836180,2940,2940,2940,2940,0
20240717,130500,150836180,2940,2940,2940,2940,0
20240717,130400,150836180,2940,2940,2940,2940,10
20240717,130300,150806780,2935,2940,2940,2935,34
20240717,130200,150706935,2935,2935,2935,2935,0
20240717,130100,150706935,2935,2935,2935,2935,1
20240717,130000,150704000,2940,2940,2940,2940,2
20240717,125900,150698120,2935,2935,2935,2935,0
20240717,125800,150698120,2935,2935,2935,2935,1
20240717,125700,150695185,2940,2940,2940,2940,0
20240717,125600,150695185,2940,2940,2940,2940,0
20240717,125500,150695185,2940,2940,2940,2940,0
20240717,125400,150695185,2940,2940,2940,2940,1
20240717,125300,150692245,2935,2935,2935,2935,1
20240717,125200,150689310,2940,2940,2940,2940,1
20240717,125100,150686370,2935,2935,2940,2935,42
20240717,125000,150563045,2935,2935,2935,2935,0
20240717,124900,150563045,2935,2935,2935,2935,0
20240717,124800,150563045,2935,2935,2935,2935,0
20240717,124700,150563045,2935,2935,2935,2935,50
20240717,124600,150416295,2935,2935,2935,2935,0
20240717,124500,150416295,2935,2935,2935,2935,100
20240717,124400,150122795,2935,2935,2935,2935,0
20240717,124300,150122795,2935,2935,2935,2935,0
20240717,124200,150122795,2935,2935,2935,2935,0
20240717,124100,150122795,2935,2935,2935,2935,0
20240717,124000,150122795,2935,2935,2935,2935,0
20240717,123900,150122795,2935,2935,2935,2935,0
20240717,123800,150122795,2935,2935,2935,2935,0
20240717,123700,150122795,2935,2935,2935,2935,0
20240717,123600,150122795,2935,2935,2935,2935,0
20240717,123500,150122795,2935,2935,2935,2935,2
20240717,123400,150116925,2935,2935,2935,2935,0
20240717,123300,150116925,2935,2935,2935,2935,0
20240717,123200,150116925,2935,2935,2935,2935,0
20240717,123100,150116925,2935,2935,2935,2935,10
20240717,123000,150087575,2935,2935,2935,2935,0
20240717,122900,150087575,2935,2935,2935,2935,0
20240717,122800,150087575,2935,2935,2935,2935,0
20240717,122700,150087575,2935,2935,2935,2935,0
20240717,122600,150087575,2935,2935,2935,2935,0
20240717,122500,150087575,2935,2935,2935,2935,0
20240717,122400,150087575,2935,2935,2935,2935,0
20240717,122300,150087575,2935,2935,2935,2935,5
20240717,122200,150072900,2935,2935,2935,2935,0
20240717,122100,150072900,2935,2935,2935,2935,0
20240717,122000,150072900,2935,2935,2935,2935,0
20240717,121900,150072900,2935,2935,2935,2935,55
20240717,121800,149911475,2935,2935,2935,2935,45
20240717,121700,149779400,2935,2935,2935,2935,0
20240717,121600,149779400,2935,2935,2935,2935,0
20240717,121500,149779400,2935,2935,2935,2935,0
20240717,121400,149779400,2935,2935,2935,2935,0
20240717,121300,149779400,2935,2935,2935,2935,0
20240717,121200,149779400,2935,2935,2935,2935,0
20240717,121100,149779400,2935,2930,2935,2930,559
20240717,121000,148141470,2935,2935,2935,2935,0
20240717,120900,148141470,2935,2935,2935,2935,1
20240717,120800,148138535,2935,2935,2935,2935,0
20240717,120700,148138535,2935,2935,2935,2935,0
20240717,120600,148138535,2935,2935,2935,2935,0
20240717,120500,148138535,2935,2935,2935,2935,0
20240717,120400,148138535,2935,2935,2935,2935,0
20240717,120300,148138535,2935,2935,2935,2935,0
20240717,120200,148138535,2935,2935,2935,2935,0
20240717,120100,148138535,2935,2935,2935,2935,5
20240717,120000,148123860,2935,2935,2935,2935,0
20240717,115900,148123860,2935,2935,2935,2935,0
20240717,115800,148123860,2935,2935,2935,2935,0
20240717,115700,148123860,2935,2935,2935,2935,1
20240717,115600,148120925,2940,2940,2940,2940,0
20240717,115500,148120925,2940,2940,2940,2940,0
20240717,115400,148120925,2940,2940,2940,2940,0
20240717,115300,148120925,2940,2940,2940,2940,0
20240717,115200,148120925,2940,2940,2940,2940,10
20240717,115100,148091525,2930,2930,2930,2930,0
20240717,115000,148091525,2930,2930,2930,2930,0
20240717,114900,148091525,2930,2930,2930,2930,0
20240717,114800,148091525,2930,2935,2935,2930,50
20240717,114700,147944995,2940,2940,2940,2940,0
20240717,114600,147944995,2940,2940,2940,2940,0
20240717,114500,147944995,2940,2940,2940,2940,10
20240717,114400,147915595,2930,2930,2930,2930,0
20240717,114300,147915595,2930,2930,2930,2930,0
20240717,114200,147915595,2930,2930,2930,2930,0
20240717,114100,147915595,2930,2930,2930,2930,150
20240717,114000,147476095,2935,2935,2935,2935,0
20240717,113900,147476095,2935,2935,2935,2935,0
20240717,113800,147476095,2935,2935,2935,2935,0
20240717,113700,147476095,2935,2935,2935,2935,1020
20240717,113600,144482395,2935,2935,2935,2935,40
20240717,113500,144364995,2935,2935,2935,2935,0
20240717,113400,144364995,2935,2935,2935,2935,0
20240717,113300,144364995,2935,2935,2935,2935,0
20240717,113200,144364995,2935,2935,2935,2935,0
20240717,113100,144364995,2935,2935,2935,2935,1
20240717,113000,144362060,2935,2935,2935,2935,0
20240717,112900,144362060,2935,2935,2935,2935,10
20240717,112800,144332710,2935,2935,2935,2935,0
20240717,112700,144332710,2935,2935,2935,2935,0
20240717,112600,144332710,2935,2935,2935,2935,0
20240717,112500,144332710,2935,2935,2935,2935,0
20240717,112400,144332710,2935,2935,2935,2935,36
20240717,112300,144227050,2935,2935,2935,2935,0
20240717,112200,144227050,2935,2935,2935,2935,0
20240717,112100,144227050,2935,2940,2940,2935,16
20240717,112000,144180015,2940,2940,2940,2940,10
20240717,111900,144150615,2940,2940,2940,2940,0
20240717,111800,144150615,2940,2940,2940,2940,0
20240717,111700,144150615,2940,2940,2940,2940,0
20240717,111600,144150615,2940,2940,2940,2940,0
20240717,111500,144150615,2940,2940,2940,2940,0
20240717,111400,144150615,2940,2940,2940,2940,0
20240717,111300,144150615,2940,2940,2940,2940,0
20240717,111200,144150615,2940,2940,2940,2940,1
20240717,111100,144147675,2940,2940,2940,2940,11
20240717,111000,144115335,2930,2930,2930,2930,0
20240717,110900,144115335,2930,2930,2930,2930,0
20240717,110800,144115335,2930,2930,2930,2930,0
20240717,110700,144115335,2930,2930,2930,2930,0
20240717,110600,144115335,2930,2930,2930,2930,1
20240717,110500,144112405,2940,2940,2940,2940,0
20240717,110400,144112405,2940,2940,2940,2940,0
20240717,110300,144112405,2940,2940,2940,2940,13
20240717,110200,144074185,2940,2940,2940,2940,0
20240717,110100,144074185,2940,2940,2940,2940,170
20240717,110000,143574385,2940,2940,2940,2940,0
20240717,105900,143574385,2940,2940,2940,2940,10
20240717,105800,143544985,2930,2930,2930,2930,0
20240717,105700,143544985,2930,2930,2930,2930,121
20240717,105600,143190455,2930,2930,2930,2930,0
20240717,105500,143190455,2930,2940,2940,2930,390
20240717,105400,142047645,2930,2930,2930,2930,5
20240717,105300,142032995,2940,2940,2940,2940,0
20240717,105200,142032995,2940,2940,2940,2940,0
20240717,105100,142032995,2940,2940,2940,2940,10
20240717,105000,142003595,2930,2935,2940,2930,37
20240717,104900,141894950,2935,2935,2935,2935,5
20240717,104800,141880275,2940,2935,2940,2935,586
20240717,104700,140160210,2930,2930,2930,2930,0
20240717,104600,140160210,2930,2930,2930,2930,0
20240717,104500,140160210,2930,2930,2930,2930,5
20240717,104400,140145560,2930,2930,2930,2930,473
20240717,104300,138759670,2930,2930,2930,2930,411
20240717,104200,137555440,2935,2935,2935,2935,111
20240717,104100,137229655,2945,2945,2955,2900,38567
20240717,104000,24954725,2960,2960,2960,2960,0
20240717,103900,24954725,2960,2960,2960,2960,11
20240717,103800,24922165,2950,2950,2950,2950,0
20240717,103700,24922165,2950,2950,2950,2950,0
20240717,103600,24922165,2950,2950,2950,2950,100
20240717,103500,24627165,2960,2960,2960,2960,0
20240717,103400,24627165,2960,2960,2960,2960,0
20240717,103300,24627165,2960,2960,2960,2960,0
20240717,103200,24627165,2960,2960,2960,2960,0
20240717,103100,24627165,2960,2960,2960,2960,0
20240717,103000,24627165,2960,2960,2960,2960,0
20240717,102900,24627165,2960,2960,2960,2960,0
20240717,102800,24627165,2960,2960,2960,2960,11
20240717,102700,24594605,2950,2950,2950,2950,100
20240717,102600,24299605,2960,2960,2960,2960,10
20240717,102500,24270005,2960,2960,2960,2960,12
20240717,102400,24234485,2960,2960,2960,2960,0
20240717,102300,24234485,2960,2960,2960,2960,0
20240717,102200,24234485,2960,2960,2960,2960,0
20240717,102100,24234485,2960,2960,2960,2960,0
20240717,102000,24234485,2960,2960,2960,2960,0
20240717,101900,24234485,2960,2960,2960,2960,0
20240717,101800,24234485,2960,2960,2960,2960,0
20240717,101700,24234485,2960,2960,2960,2960,1000
20240717,101600,21274485,2960,2945,2960,2945,411
20240717,101500,20063925,2960,2960,2960,2960,0
20240717,101400,20063925,2960,2960,2960,2960,11
20240717,101300,20031365,2945,2950,2950,2945,515
20240717,101200,18513690,2960,2960,2960,2960,0
20240717,101100,18513690,2960,2960,2960,2960,0
20240717,101000,18513690,2960,2960,2960,2960,20
20240717,100900,18454490,2960,2960,2960,2960,0
20240717,100800,18454490,2960,2960,2960,2960,30
20240717,100700,18365690,2960,2960,2960,2960,0
20240717,100600,18365690,2960,2960,2960,2960,0
20240717,100500,18365690,2960,2960,2960,2960,0
20240717,100400,18365690,2960,2960,2960,2960,0
20240717,100300,18365690,2960,2960,2960,2960,0
20240717,100200,18365690,2960,2960,2960,2960,1
20240717,100100,18362730,2960,2960,2960,2960,1
20240717,100000,18359770,2960,2960,2960,2960,6
20240717,095900,18342010,2965,2965,2965,2965,0
20240717,095800,18342010,2965,2965,2965,2965,0
20240717,095700,18342010,2965,2965,2965,2965,0
20240717,095600,18342010,2965,2950,2965,2950,70
20240717,095500,18135100,2950,2955,2955,2945,783
20240717,095400,15827320,2960,2960,2960,2960,6
20240717,095300,15809560,2960,2960,2960,2960,11
20240717,095200,15777000,2955,2960,2960,2955,78
20240717,095100,15546130,2965,2965,2965,2965,0
20240717,095000,15546130,2965,2965,2965,2965,0
20240717,094900,15546130,2965,2965,2965,2965,1
20240717,094800,15543165,2965,2955,2965,2955,100
20240717,094700,15247030,2950,2955,2955,2950,200
20240717,094600,14656415,2960,2960,2960,2960,0
20240717,094500,14656415,2960,2960,2960,2960,0
20240717,094400,14656415,2960,2960,2960,2960,0
20240717,094300,14656415,2960,2960,2960,2960,11
20240717,094200,14623855,2960,2965,2965,2960,14
20240717,094100,14582410,2965,2965,2965,2965,0
20240717,094000,14582410,2965,2965,2965,2965,10
20240717,093900,14552760,2965,2965,2965,2965,0
20240717,093800,14552760,2965,2965,2965,2965,0
20240717,093700,14552760,2965,2965,2965,2965,0
20240717,093600,14552760,2965,2965,2965,2965,0
20240717,093500,14552760,2965,2965,2965,2965,0
20240717,093400,14552760,2965,2965,2965,2965,0
20240717,093300,14552760,2965,2970,2970,2965,11
20240717,093200,14520135,2970,2970,2970,2970,0
20240717,093100,14520135,2970,2970,2970,2970,0
20240717,093000,14520135,2970,2970,2970,2970,0
20240717,092900,14520135,2970,2970,2970,2970,0
20240717,092800,14520135,2970,2970,2970,2970,0
20240717,092700,14520135,2970,2970,2970,2970,0
20240717,092600,14520135,2970,2970,2970,2970,0
20240717,092500,14520135,2970,2970,2970,2970,2
20240717,092400,14514195,2970,2970,2970,2970,0
20240717,092300,14514195,2970,2970,2970,2970,0
20240717,092200,14514195,2970,2970,2970,2970,0
20240717,092100,14514195,2970,2970,2970,2970,1
20240717,092000,14511225,2970,2970,2970,2970,4
20240717,091900,14499345,2970,2970,2970,2970,0
20240717,091800,14499345,2970,2970,2970,2970,0
20240717,091700,14499345,2970,2970,2970,2970,0
20240717,091600,14499345,2970,2970,2970,2970,0
20240717,091500,14499345,2970,2970,2970,2970,100
20240717,091400,14202345,2970,2970,2970,2970,0
20240717,091300,14202345,2970,2970,2970,2970,0
20240717,091200,14202345,2970,2970,2970,2970,0
20240717,091100,14202345,2970,2970,2970,2970,0
20240717,091000,14202345,2970,2970,2970,2970,0
20240717,090900,14202345,2970,2970,2970,2970,0
20240717,090800,14202345,2970,2970,2970,2970,0
20240717,090700,14202345,2970,2970,2970,2970,0
20240717,090600,14202345,2970,2970,2970,2970,85
20240717,090500,13949895,2970,2970,2970,2970,0
20240717,090400,13949895,2970,2970,2970,2970,0
20240717,090300,13949895,2970,2965,2970,2965,20
20240717,090200,13890535,2960,2960,2960,2960,125
20240717,090100,13520535,2970,2970,2970,2970,0
20240717,090000,13520535,2970,2965,2970,2965,4560