stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,194900,207271400,8600,8600,8600,8600,1980
20240716,194800,207271400,8600,8600,8600,8600,0
20240716,194700,207271400,8600,8600,8600,8600,0
20240716,194600,207271400,8600,8600,8600,8600,0
20240716,194500,207271400,8600,8600,8600,8600,0
20240716,194400,207271400,8600,8600,8600,8600,0
20240716,194300,207271400,8600,8600,8600,8600,0
20240716,194200,207271400,8600,8600,8600,8600,0
20240716,194100,207271400,8600,8600,8600,8600,0
20240716,194000,207271400,8600,8600,8600,8600,0
20240716,193900,207271400,8600,8600,8600,8600,0
20240716,193800,207271400,8600,8600,8600,8600,0
20240716,193700,207271400,8600,8600,8600,8600,0
20240716,193600,207271400,8600,8600,8600,8600,0
20240716,193500,207271400,8600,8600,8600,8600,0
20240716,193400,207271400,8600,8600,8600,8600,0
20240716,193300,207271400,8600,8600,8600,8600,0
20240716,193200,207271400,8600,8600,8600,8600,0
20240716,193100,207271400,8600,8600,8600,8600,0
20240716,193000,207271400,8600,8600,8600,8600,0
20240716,192900,207271400,8600,8600,8600,8600,0
20240716,192800,207271400,8600,8600,8600,8600,0
20240716,192700,207271400,8600,8600,8600,8600,0
20240716,192600,207271400,8600,8600,8600,8600,0
20240716,192500,207271400,8600,8600,8600,8600,0
20240716,192400,207271400,8600,8600,8600,8600,0
20240716,192300,207271400,8600,8600,8600,8600,0
20240716,192200,207271400,8600,8600,8600,8600,0
20240716,192100,207271400,8600,8600,8600,8600,0
20240716,192000,207271400,8600,8600,8600,8600,0
20240716,191900,207271400,8600,8600,8600,8600,1980
20240716,191800,207271400,8600,8600,8600,8600,0
20240716,191700,207271400,8600,8600,8600,8600,0
20240716,191600,207271400,8600,8600,8600,8600,0
20240716,191500,207271400,8600,8600,8600,8600,0
20240716,191400,207271400,8600,8600,8600,8600,0
20240716,191300,207271400,8600,8600,8600,8600,0
20240716,191200,207271400,8600,8600,8600,8600,0
20240716,191100,207271400,8600,8600,8600,8600,0
20240716,191000,207271400,8600,8600,8600,8600,0
20240716,190900,207271400,8600,8600,8600,8600,0
20240716,190800,207271400,8600,8600,8600,8600,0
20240716,190700,207271400,8600,8600,8600,8600,0
20240716,190600,207271400,8600,8600,8600,8600,0
20240716,190500,207271400,8600,8600,8600,8600,0
20240716,190400,207271400,8600,8600,8600,8600,0
20240716,190300,207271400,8600,8600,8600,8600,0
20240716,190200,207271400,8600,8600,8600,8600,0
20240716,190100,207271400,8600,8600,8600,8600,0
20240716,190000,207271400,8600,8600,8600,8600,0
20240716,185900,207271400,8600,8600,8600,8600,0
20240716,185800,207271400,8600,8600,8600,8600,0
20240716,185700,207271400,8600,8600,8600,8600,0
20240716,185600,207271400,8600,8600,8600,8600,0
20240716,185500,207271400,8600,8600,8600,8600,0
20240716,185400,207271400,8600,8600,8600,8600,0
20240716,185300,207271400,8600,8600,8600,8600,0
20240716,185200,207271400,8600,8600,8600,8600,0
20240716,185100,207271400,8600,8600,8600,8600,0
20240716,185000,207271400,8600,8600,8600,8600,0
20240716,184900,207271400,8600,8600,8600,8600,1980
20240716,184800,207271400,8600,8600,8600,8600,0
20240716,184700,207271400,8600,8600,8600,8600,0
20240716,184600,207271400,8600,8600,8600,8600,0
20240716,184500,207271400,8600,8600,8600,8600,0
20240716,184400,207271400,8600,8600,8600,8600,0
20240716,184300,207271400,8600,8600,8600,8600,0
20240716,184200,207271400,8600,8600,8600,8600,0
20240716,184100,207271400,8600,8600,8600,8600,0
20240716,184000,207271400,8600,8600,8600,8600,0
20240716,183900,207271400,8600,8600,8600,8600,0
20240716,183800,207271400,8600,8600,8600,8600,0
20240716,183700,207271400,8600,8600,8600,8600,0
20240716,183600,207271400,8600,8600,8600,8600,0
20240716,183500,207271400,8600,8600,8600,8600,0
20240716,183400,207271400,8600,8600,8600,8600,0
20240716,183300,207271400,8600,8600,8600,8600,0
20240716,183200,207271400,8600,8600,8600,8600,0
20240716,183100,207271400,8600,8600,8600,8600,0
20240716,183000,207271400,8600,8600,8600,8600,0
20240716,182900,207271400,8600,8600,8600,8600,0
20240716,182800,207271400,8600,8600,8600,8600,0
20240716,182700,207271400,8600,8600,8600,8600,0
20240716,182600,207271400,8600,8600,8600,8600,0
20240716,182500,207271400,8600,8600,8600,8600,0
20240716,182400,207271400,8600,8600,8600,8600,0
20240716,182300,207271400,8600,8600,8600,8600,0
20240716,182200,207271400,8600,8600,8600,8600,0
20240716,182100,207271400,8600,8600,8600,8600,0
20240716,182000,207271400,8600,8600,8600,8600,0
20240716,181900,207271400,8600,8600,8600,8600,1980
20240716,181800,207271400,8600,8600,8600,8600,0
20240716,181700,207271400,8600,8600,8600,8600,0
20240716,181600,207271400,8600,8600,8600,8600,0
20240716,181500,207271400,8600,8600,8600,8600,0
20240716,181400,207271400,8600,8600,8600,8600,0
20240716,181300,207271400,8600,8600,8600,8600,0
20240716,181200,207271400,8600,8600,8600,8600,0
20240716,181100,207271400,8600,8600,8600,8600,0
20240716,181000,207271400,8600,8600,8600,8600,0
20240716,180900,207271400,8600,8600,8600,8600,0
20240716,180800,207271400,8600,8600,8600,8600,0
20240716,180700,207271400,8600,8600,8600,8600,0
20240716,180600,207271400,8600,8600,8600,8600,0
20240716,180500,207271400,8600,8600,8600,8600,0
20240716,180400,207271400,8600,8600,8600,8600,0
20240716,180300,207271400,8600,8600,8600,8600,0
20240716,180200,207271400,8600,8600,8600,8600,0
20240716,180100,207271400,8600,8600,8600,8600,0
20240716,180000,207271400,8600,8600,8600,8600,0
20240716,175900,207271400,8600,8600,8600,8600,0
20240716,175800,207271400,8600,8600,8600,8600,0
20240716,175700,207271400,8600,8600,8600,8600,0
20240716,175600,207271400,8600,8600,8600,8600,0
20240716,175500,207271400,8600,8600,8600,8600,0
20240716,175400,207271400,8600,8600,8600,8600,0
20240716,175300,207271400,8600,8600,8600,8600,0
20240716,175200,207271400,8600,8600,8600,8600,0
20240716,175100,207271400,8600,8600,8600,8600,0
20240716,175000,207271400,8600,8600,8600,8600,0
20240716,174900,207271400,8600,8600,8600,8600,1980
20240716,174800,207271400,8600,8600,8600,8600,0
20240716,174700,207271400,8600,8600,8600,8600,0
20240716,174600,207271400,8600,8600,8600,8600,0
20240716,174500,207271400,8600,8600,8600,8600,0
20240716,174400,207271400,8600,8600,8600,8600,0
20240716,174300,207271400,8600,8600,8600,8600,0
20240716,174200,207271400,8600,8600,8600,8600,0
20240716,174100,207271400,8600,8600,8600,8600,0
20240716,174000,207271400,8600,8600,8600,8600,0
20240716,173900,207271400,8600,8600,8600,8600,0
20240716,173800,207271400,8600,8600,8600,8600,0
20240716,173700,207271400,8600,8600,8600,8600,0
20240716,173600,207271400,8600,8600,8600,8600,0
20240716,173500,207271400,8600,8600,8600,8600,0
20240716,173400,207271400,8600,8600,8600,8600,0
20240716,173300,207271400,8600,8600,8600,8600,0
20240716,173200,207271400,8600,8600,8600,8600,0
20240716,173100,207271400,8600,8600,8600,8600,0
20240716,173000,207271400,8600,8600,8600,8600,0
20240716,172900,207271400,8600,8600,8600,8600,0
20240716,172800,207271400,8600,8600,8600,8600,0
20240716,172700,207271400,8600,8600,8600,8600,0
20240716,172600,207271400,8600,8600,8600,8600,0
20240716,172500,207271400,8600,8600,8600,8600,0
20240716,172400,207271400,8600,8600,8600,8600,0
20240716,172300,207271400,8600,8600,8600,8600,0
20240716,172200,207271400,8600,8600,8600,8600,0
20240716,172100,207271400,8600,8600,8600,8600,0
20240716,172000,207271400,8600,8600,8600,8600,0
20240716,171900,207271400,8600,8600,8600,8600,1980
20240716,171800,207271400,8600,8600,8600,8600,0
20240716,171700,207271400,8600,8600,8600,8600,0
20240716,171600,207271400,8600,8600,8600,8600,0
20240716,171500,207271400,8600,8600,8600,8600,0
20240716,171400,207271400,8600,8600,8600,8600,0
20240716,171300,207271400,8600,8600,8600,8600,0
20240716,171200,207271400,8600,8600,8600,8600,0
20240716,171100,207271400,8600,8600,8600,8600,0
20240716,171000,207271400,8600,8600,8600,8600,0
20240716,170900,207271400,8600,8600,8600,8600,0
20240716,170800,207271400,8600,8600,8600,8600,0
20240716,170700,207271400,8600,8600,8600,8600,0
20240716,170600,207271400,8600,8600,8600,8600,0
20240716,170500,207271400,8600,8600,8600,8600,0
20240716,170400,207271400,8600,8600,8600,8600,0
20240716,170300,207271400,8600,8600,8600,8600,0
20240716,170200,207271400,8600,8600,8600,8600,0
20240716,170100,207271400,8600,8600,8600,8600,0
20240716,170000,207271400,8600,8600,8600,8600,0
20240716,165900,207271400,8600,8600,8600,8600,0
20240716,165800,207271400,8600,8600,8600,8600,0
20240716,165700,207271400,8600,8600,8600,8600,0
20240716,165600,207271400,8600,8600,8600,8600,0
20240716,165500,207271400,8600,8600,8600,8600,0
20240716,165400,207271400,8600,8600,8600,8600,0
20240716,165300,207271400,8600,8600,8600,8600,0
20240716,165200,207271400,8600,8600,8600,8600,0
20240716,165100,207271400,8600,8600,8600,8600,0
20240716,165000,207271400,8600,8600,8600,8600,0
20240716,164900,207271400,8600,8600,8600,8600,1980
20240716,164800,207271400,8600,8600,8600,8600,0
20240716,164700,207271400,8600,8600,8600,8600,0
20240716,164600,207271400,8600,8600,8600,8600,0
20240716,164500,207271400,8600,8600,8600,8600,0
20240716,164400,207271400,8600,8600,8600,8600,0
20240716,164300,207271400,8600,8600,8600,8600,0
20240716,164200,207271400,8600,8600,8600,8600,0
20240716,164100,207271400,8600,8600,8600,8600,0
20240716,164000,207271400,8600,8600,8600,8600,0
20240716,163900,207271400,8600,8600,8600,8600,0
20240716,163800,207271400,8600,8600,8600,8600,0
20240716,163700,207271400,8600,8600,8600,8600,0
20240716,163600,207271400,8600,8600,8600,8600,0
20240716,163500,207271400,8600,8600,8600,8600,0
20240716,163400,207271400,8600,8600,8600,8600,0
20240716,163300,207271400,8600,8600,8600,8600,0
20240716,163200,207271400,8600,8600,8600,8600,0
20240716,163100,207271400,8600,8600,8600,8600,0
20240716,163000,207271400,8600,8600,8600,8600,0
20240716,162900,207271400,8600,8600,8600,8600,0
20240716,162800,207271400,8600,8600,8600,8600,0
20240716,162700,207271400,8600,8600,8600,8600,0
20240716,162600,207271400,8600,8600,8600,8600,0
20240716,162500,207271400,8600,8600,8600,8600,0
20240716,162400,207271400,8600,8600,8600,8600,0
20240716,162300,207271400,8600,8600,8600,8600,0
20240716,162200,207271400,8600,8600,8600,8600,0
20240716,162100,207271400,8600,8600,8600,8600,0
20240716,162000,207271400,8600,8600,8600,8600,0
20240716,161900,207271400,8600,8600,8600,8600,1980
20240716,161800,207271400,8600,8600,8600,8600,0
20240716,161700,207271400,8600,8600,8600,8600,0
20240716,161600,207271400,8600,8600,8600,8600,0
20240716,161500,207271400,8600,8600,8600,8600,0
20240716,161400,207271400,8600,8600,8600,8600,0
20240716,161300,207271400,8600,8600,8600,8600,0
20240716,161200,207271400,8600,8600,8600,8600,0
20240716,161100,207271400,8600,8600,8600,8600,0
20240716,161000,207271400,8600,8600,8600,8600,0
20240716,160900,207271400,8600,8600,8600,8600,0
20240716,160800,207271400,8600,8600,8600,8600,0
20240716,160700,207271400,8600,8600,8600,8600,0
20240716,160600,207271400,8600,8600,8600,8600,0
20240716,160500,207271400,8600,8600,8600,8600,0
20240716,160400,207271400,8600,8600,8600,8600,0
20240716,160300,207271400,8600,8600,8600,8600,0
20240716,160200,207271400,8600,8600,8600,8600,0
20240716,160100,207271400,8600,8600,8600,8600,0
20240716,160000,207271400,8600,8600,8600,8600,0
20240716,155900,207271400,8600,8600,8600,8600,0
20240716,155800,207271400,8600,8600,8600,8600,0
20240716,155700,207271400,8600,8600,8600,8600,0
20240716,155600,207271400,8600,8600,8600,8600,0
20240716,155500,207271400,8600,8600,8600,8600,0
20240716,155400,207271400,8600,8600,8600,8600,0
20240716,155300,207271400,8600,8600,8600,8600,0
20240716,155200,207271400,8600,8600,8600,8600,0
20240716,155100,207271400,8600,8600,8600,8600,0
20240716,155000,207271400,8600,8600,8600,8600,0
20240716,154900,207271400,8600,8600,8600,8600,1980
20240716,154800,207271400,8600,8600,8600,8600,0
20240716,154700,207271400,8600,8600,8600,8600,0
20240716,154600,207271400,8600,8600,8600,8600,0
20240716,154500,207271400,8600,8600,8600,8600,0
20240716,154400,207271400,8600,8600,8600,8600,0
20240716,154300,207271400,8600,8600,8600,8600,0
20240716,154200,207271400,8600,8600,8600,8600,0
20240716,154100,207271400,8600,8600,8600,8600,0
20240716,154000,207271400,8600,8600,8600,8600,0
20240716,153900,207271400,8600,8600,8600,8600,0
20240716,153800,207271400,8600,8600,8600,8600,0
20240716,153700,207271400,8600,8600,8600,8600,0
20240716,153600,207271400,8600,8600,8600,8600,0
20240716,153500,207271400,8600,8600,8600,8600,0
20240716,153400,207271400,8600,8600,8600,8600,0
20240716,153300,207271400,8600,8600,8600,8600,0
20240716,153200,207271400,8600,8600,8600,8600,0
20240716,153100,207271400,8600,8600,8600,8600,0
20240716,153000,207271400,8600,8600,8600,8600,1980
20240716,152900,190243400,8570,8570,8570,8570,0
20240716,152800,190243400,8570,8570,8570,8570,0
20240716,152700,190243400,8570,8570,8570,8570,0
20240716,152600,190243400,8570,8570,8570,8570,0
20240716,152500,190243400,8570,8570,8570,8570,0
20240716,152400,190243400,8570,8570,8570,8570,0
20240716,152300,190243400,8570,8570,8570,8570,0
20240716,152200,190243400,8570,8570,8570,8570,0
20240716,152100,190243400,8570,8570,8570,8570,0
20240716,152000,190243400,8570,8570,8570,8570,0
20240716,151900,190243400,8570,8520,8570,8510,95
20240716,151800,189431390,8520,8520,8520,8520,208
20240716,151700,187659230,8520,8530,8530,8520,1030
20240716,151600,178875370,8520,8520,8520,8520,29
20240716,151500,178628290,8520,8540,8570,8520,2116
20240716,151400,160515500,8520,8520,8520,8520,0
20240716,151300,160515500,8520,8520,8520,8520,3
20240716,151200,160489940,8520,8520,8520,8520,0
20240716,151100,160489940,8520,8520,8520,8520,110
20240716,151000,159552740,8520,8520,8520,8520,93
20240716,150900,158760380,8540,8540,8540,8540,1
20240716,150800,158751840,8510,8510,8510,8510,0
20240716,150700,158751840,8510,8510,8510,8510,51
20240716,150600,158317830,8500,8500,8500,8500,0
20240716,150500,158317830,8500,8500,8500,8500,200
20240716,150400,156617830,8500,8500,8500,8500,191
20240716,150300,154994330,8500,8500,8500,8500,0
20240716,150200,154994330,8500,8500,8500,8500,0
20240716,150100,154994330,8500,8500,8500,8500,0
20240716,150000,154994330,8500,8500,8500,8500,1
20240716,145900,154985830,8490,8490,8490,8490,0
20240716,145800,154985830,8490,8490,8490,8490,0
20240716,145700,154985830,8490,8490,8490,8490,500
20240716,145600,150740830,8500,8500,8500,8500,0
20240716,145500,150740830,8500,8490,8500,8490,132
20240716,145400,149619150,8490,8490,8490,8490,18
20240716,145300,149466330,8480,8480,8480,8480,11
20240716,145200,149373050,8490,8490,8490,8490,0
20240716,145100,149373050,8490,8490,8490,8490,1
20240716,145000,149364560,8480,8480,8480,8480,0
20240716,144900,149364560,8480,8480,8480,8480,0
20240716,144800,149364560,8480,8480,8480,8480,0
20240716,144700,149364560,8480,8500,8500,8480,4
20240716,144600,149330620,8480,8480,8480,8480,0
20240716,144500,149330620,8480,8480,8480,8480,0
20240716,144400,149330620,8480,8480,8480,8480,0
20240716,144300,149330620,8480,8490,8490,8480,10
20240716,144200,149245800,8510,8510,8510,8510,0
20240716,144100,149245800,8510,8510,8510,8510,0
20240716,144000,149245800,8510,8510,8510,8510,0
20240716,143900,149245800,8510,8510,8510,8510,0
20240716,143800,149245800,8510,8510,8510,8510,0
20240716,143700,149245800,8510,8510,8510,8510,0
20240716,143600,149245800,8510,8510,8510,8510,0
20240716,143500,149245800,8510,8510,8510,8510,0
20240716,143400,149245800,8510,8510,8510,8510,0
20240716,143300,149245800,8510,8510,8510,8510,0
20240716,143200,149245800,8510,8510,8510,8510,0
20240716,143100,149245800,8510,8510,8510,8510,0
20240716,143000,149245800,8510,8510,8510,8510,0
20240716,142900,149245800,8510,8510,8510,8510,18
20240716,142800,149092620,8510,8510,8510,8510,0
20240716,142700,149092620,8510,8510,8510,8510,0
20240716,142600,149092620,8510,8510,8510,8510,0
20240716,142500,149092620,8510,8510,8510,8510,0
20240716,142400,149092620,8510,8510,8510,8510,18
20240716,142300,148939440,8510,8510,8510,8510,0
20240716,142200,148939440,8510,8510,8510,8510,1
20240716,142100,148930930,8490,8510,8510,8490,116
20240716,142000,147945960,8510,8510,8510,8510,0
20240716,141900,147945960,8510,8510,8510,8510,0
20240716,141800,147945960,8510,8500,8510,8500,22
20240716,141700,147758820,8510,8510,8510,8510,0
20240716,141600,147758820,8510,8510,8510,8510,1
20240716,141500,147750310,8560,8560,8560,8560,0
20240716,141400,147750310,8560,8560,8560,8560,0
20240716,141300,147750310,8560,8560,8560,8560,0
20240716,141200,147750310,8560,8560,8560,8560,0
20240716,141100,147750310,8560,8560,8560,8560,0
20240716,141000,147750310,8560,8560,8560,8560,0
20240716,140900,147750310,8560,8560,8560,8560,0
20240716,140800,147750310,8560,8560,8560,8560,0
20240716,140700,147750310,8560,8560,8560,8560,0
20240716,140600,147750310,8560,8560,8560,8560,0
20240716,140500,147750310,8560,8560,8560,8560,2
20240716,140400,147733190,8500,8500,8500,8500,0
20240716,140300,147733190,8500,8500,8500,8500,0
20240716,140200,147733190,8500,8540,8540,8490,31
20240716,140100,147469440,8570,8570,8570,8570,0
20240716,140000,147469440,8570,8570,8570,8570,27
20240716,135900,147238050,8570,8570,8570,8570,6
20240716,135800,147186630,8570,8570,8570,8570,23
20240716,135700,146989520,8570,8570,8570,8570,28
20240716,135600,146749560,8570,8570,8570,8570,13
20240716,135500,146638150,8570,8570,8580,8570,38
20240716,135400,146312330,8570,8580,8580,8570,23
20240716,135300,146115000,8570,8570,8570,8570,9
20240716,135200,146037870,8570,8570,8570,8570,23
20240716,135100,145840760,8570,8570,8570,8570,36
20240716,135000,145532240,8570,8570,8570,8570,7
20240716,134900,145472250,8570,8570,8570,8570,22
20240716,134800,145283710,8560,8560,8560,8560,27
20240716,134700,145052590,8560,8570,8570,8560,26
20240716,134600,144829970,8570,8570,8570,8570,17
20240716,134500,144684280,8560,8570,8570,8560,23
20240716,134400,144487180,8560,8560,8560,8560,12
20240716,134300,144384460,8560,8560,8560,8560,29
20240716,134200,144136220,8560,8560,8560,8560,28
20240716,134100,143896540,8560,8560,8560,8560,23
20240716,134000,143699660,8560,8560,8560,8560,13
20240716,133900,143588380,8560,8560,8560,8560,28
20240716,133800,143348700,8560,8540,8560,8540,34
20240716,133700,143057880,8550,8560,8560,8550,16
20240716,133600,142920970,8560,8560,8560,8560,29
20240716,133500,142672730,8560,8560,8560,8560,29
20240716,133400,142424490,8560,8560,8560,8560,13
20240716,133300,142313210,8560,8550,8560,8550,22
20240716,133200,142124950,8550,8560,8560,8490,132
20240716,133100,140998450,8560,8560,8560,8560,13
20240716,133000,140887170,8560,8560,8560,8560,29
20240716,132900,140638930,8560,8560,8560,8560,23
20240716,132800,140442050,8540,8540,8540,8540,12
20240716,132700,140339570,8540,8540,8540,8540,29
20240716,132600,140091910,8540,8540,8540,8540,29
20240716,132500,139844250,8540,8540,8540,8540,13
20240716,132400,139733230,8540,8540,8540,8540,22
20240716,132300,139545350,8540,8540,8540,8540,29
20240716,132200,139297690,8540,8540,8540,8540,29
20240716,132100,139050030,8540,8540,8540,8540,12
20240716,132000,138947550,8540,8540,8540,8540,23
20240716,131900,138751130,8540,8540,8540,8540,29
20240716,131800,138503470,8540,8540,8540,8540,12
20240716,131700,138400990,8540,8540,8540,8540,29
20240716,131600,138153330,8540,8540,8540,8540,22
20240716,131500,137965450,8540,8540,8540,8540,13
20240716,131400,137854430,8540,8540,8540,8540,29
20240716,131300,137606770,8540,8540,8540,8540,29
20240716,131200,137359110,8550,8550,8550,8550,6
20240716,131100,137307810,8550,8560,8560,8490,30
20240716,131000,137051300,8560,8560,8560,8560,29
20240716,130900,136803060,8560,8550,8560,8550,18
20240716,130800,136649040,8550,8540,8550,8540,36
20240716,130700,136341370,8540,8540,8540,8540,16
20240716,130600,136204730,8500,8500,8500,8500,806
20240716,130500,129353730,8500,8500,8500,8500,13
20240716,130400,129243230,8500,8490,8500,8490,78
20240716,130300,128580350,8490,8490,8490,8490,29
20240716,130200,128334140,8490,8490,8490,8490,0
20240716,130100,128334140,8490,8490,8490,8490,0
20240716,130000,128334140,8490,8490,8490,8490,0
20240716,125900,128334140,8490,8490,8490,8490,0
20240716,125800,128334140,8490,8490,8490,8490,0
20240716,125700,128334140,8490,8490,8490,8490,0
20240716,125600,128334140,8490,8490,8490,8490,0
20240716,125500,128334140,8490,8490,8490,8490,0
20240716,125400,128334140,8490,8490,8490,8490,0
20240716,125300,128334140,8490,8490,8490,8490,100
20240716,125200,127485140,8480,8480,8480,8480,0
20240716,125100,127485140,8480,8480,8480,8480,0
20240716,125000,127485140,8480,8480,8480,8480,0
20240716,124900,127485140,8480,8480,8480,8480,0
20240716,124800,127485140,8480,8480,8480,8480,0
20240716,124700,127485140,8480,8480,8480,8480,0
20240716,124600,127485140,8480,8480,8480,8480,0
20240716,124500,127485140,8480,8480,8480,8480,0
20240716,124400,127485140,8480,8480,8480,8480,0
20240716,124300,127485140,8480,8480,8480,8480,0
20240716,124200,127485140,8480,8480,8480,8480,0
20240716,124100,127485140,8480,8480,8480,8480,0
20240716,124000,127485140,8480,8480,8480,8480,0
20240716,123900,127485140,8480,8480,8480,8480,3
20240716,123800,127459700,8480,8480,8480,8480,1
20240716,123700,127451220,8460,8460,8460,8460,0
20240716,123600,127451220,8460,8460,8460,8460,0
20240716,123500,127451220,8460,8460,8460,8460,0
20240716,123400,127451220,8460,8460,8460,8460,0
20240716,123300,127451220,8460,8460,8460,8460,0
20240716,123200,127451220,8460,8460,8460,8460,0
20240716,123100,127451220,8460,8460,8460,8460,0
20240716,123000,127451220,8460,8460,8460,8460,0
20240716,122900,127451220,8460,8490,8490,8460,561
20240716,122800,122699380,8500,8500,8500,8500,0
20240716,122700,122699380,8500,8500,8500,8500,0
20240716,122600,122699380,8500,8500,8500,8500,0
20240716,122500,122699380,8500,8500,8500,8500,0
20240716,122400,122699380,8500,8500,8500,8500,0
20240716,122300,122699380,8500,8500,8500,8500,3
20240716,122200,122673880,8490,8490,8490,8490,1
20240716,122100,122665390,8500,8500,8500,8500,0
20240716,122000,122665390,8500,8500,8500,8500,0
20240716,121900,122665390,8500,8500,8500,8500,0
20240716,121800,122665390,8500,8500,8500,8500,6
20240716,121700,122614390,8500,8500,8500,8500,5
20240716,121600,122571890,8500,8500,8500,8500,4
20240716,121500,122537890,8500,8500,8500,8500,0
20240716,121400,122537890,8500,8520,8520,8500,647
20240716,121300,117029930,8530,8550,8550,8530,717
20240716,121200,110913500,8560,8560,8560,8560,0
20240716,121100,110913500,8560,8560,8560,8560,0
20240716,121000,110913500,8560,8560,8560,8560,0
20240716,120900,110913500,8560,8560,8560,8560,0
20240716,120800,110913500,8560,8560,8560,8560,0
20240716,120700,110913500,8560,8560,8560,8560,0
20240716,120600,110913500,8560,8560,8560,8560,0
20240716,120500,110913500,8560,8560,8560,8560,0
20240716,120400,110913500,8560,8560,8560,8560,0
20240716,120300,110913500,8560,8560,8560,8560,0
20240716,120200,110913500,8560,8560,8560,8560,0
20240716,120100,110913500,8560,8560,8560,8560,25
20240716,120000,110699500,8560,8560,8560,8560,10
20240716,115900,110613900,8550,8550,8550,8550,0
20240716,115800,110613900,8550,8550,8550,8550,0
20240716,115700,110613900,8550,8550,8550,8550,5
20240716,115600,110571150,8530,8530,8530,8530,0
20240716,115500,110571150,8530,8530,8530,8530,2
20240716,115400,110554090,8540,8540,8540,8540,0
20240716,115300,110554090,8540,8540,8540,8540,44
20240716,115200,110178330,8540,8540,8540,8540,1
20240716,115100,110169790,8540,8540,8540,8540,20
20240716,115000,109998990,8540,8540,8540,8540,0
20240716,114900,109998990,8540,8540,8540,8540,0
20240716,114800,109998990,8540,8540,8540,8540,1
20240716,114700,109990450,8540,8540,8540,8540,0
20240716,114600,109990450,8540,8540,8540,8540,0
20240716,114500,109990450,8540,8540,8540,8540,58
20240716,114400,109495130,8540,8510,8540,8510,337
20240716,114300,106620720,8510,8510,8510,8510,0
20240716,114200,106620720,8510,8510,8510,8510,0
20240716,114100,106620720,8510,8510,8510,8510,0
20240716,114000,106620720,8510,8510,8510,8510,0
20240716,113900,106620720,8510,8510,8510,8510,0
20240716,113800,106620720,8510,8510,8510,8510,0
20240716,113700,106620720,8510,8510,8510,8510,0
20240716,113600,106620720,8510,8510,8510,8510,0
20240716,113500,106620720,8510,8510,8510,8510,5
20240716,113400,106578170,8530,8530,8530,8530,98
20240716,113300,105742230,8530,8530,8530,8530,0
20240716,113200,105742230,8530,8530,8530,8530,65
20240716,113100,105187780,8530,8530,8530,8530,0
20240716,113000,105187780,8530,8530,8530,8530,1
20240716,112900,105179250,8530,8530,8530,8530,130
20240716,112800,104070350,8530,8530,8530,8530,36
20240716,112700,103763270,8500,8530,8530,8500,129
20240716,112600,102662960,8530,8640,8640,8480,1928
20240716,112500,86249080,8630,8600,8640,8600,669
20240716,112400,80483210,8630,8470,8650,8470,4669
20240716,112300,40325900,8470,8470,8470,8470,0
20240716,112200,40325900,8470,8470,8470,8470,0
20240716,112100,40325900,8470,8470,8470,8470,0
20240716,112000,40325900,8470,8470,8470,8470,0
20240716,111900,40325900,8470,8470,8470,8470,0
20240716,111800,40325900,8470,8470,8470,8470,0
20240716,111700,40325900,8470,8440,8470,8440,129
20240716,111600,39235460,8410,8410,8410,8410,590
20240716,111500,34273560,8410,8410,8410,8410,0
20240716,111400,34273560,8410,8410,8410,8410,0
20240716,111300,34273560,8410,8410,8410,8410,5
20240716,111200,34231510,8410,8430,8430,8410,100
20240716,111100,33389600,8530,8530,8530,8530,0
20240716,111000,33389600,8530,8530,8530,8530,0
20240716,110900,33389600,8530,8530,8530,8530,1
20240716,110800,33381070,8400,8490,8490,8400,1000
20240716,110700,24940770,8530,8530,8530,8530,0
20240716,110600,24940770,8530,8530,8530,8530,1
20240716,110500,24932240,8480,8480,8480,8480,9
20240716,110400,24855920,8530,8530,8530,8530,0
20240716,110300,24855920,8530,8530,8530,8530,0
20240716,110200,24855920,8530,8530,8530,8530,0
20240716,110100,24855920,8530,8530,8530,8530,0
20240716,110000,24855920,8530,8530,8530,8530,0
20240716,105900,24855920,8530,8530,8530,8530,0
20240716,105800,24855920,8530,8530,8530,8530,0
20240716,105700,24855920,8530,8530,8530,8530,0
20240716,105600,24855920,8530,8530,8530,8530,0
20240716,105500,24855920,8530,8480,8530,8480,2
20240716,105400,24838910,8530,8530,8530,8530,0
20240716,105300,24838910,8530,8530,8530,8530,0
20240716,105200,24838910,8530,8530,8530,8530,0
20240716,105100,24838910,8530,8530,8530,8530,1
20240716,105000,24830380,8480,8480,8480,8480,0
20240716,104900,24830380,8480,8480,8480,8480,100
20240716,104800,23982380,8530,8530,8530,8530,0
20240716,104700,23982380,8530,8530,8530,8530,0
20240716,104600,23982380,8530,8530,8530,8530,0
20240716,104500,23982380,8530,8530,8530,8530,3
20240716,104400,23956790,8540,8540,8540,8540,0
20240716,104300,23956790,8540,8540,8540,8540,0
20240716,104200,23956790,8540,8540,8540,8540,0
20240716,104100,23956790,8540,8540,8540,8540,0
20240716,104000,23956790,8540,8540,8540,8540,0
20240716,103900,23956790,8540,8540,8540,8540,1
20240716,103800,23948250,8480,8490,8490,8480,158
20240716,103700,22608040,8490,8490,8490,8490,0
20240716,103600,22608040,8490,8490,8490,8490,0
20240716,103500,22608040,8490,8490,8490,8490,0
20240716,103400,22608040,8490,8490,8490,8490,0
20240716,103300,22608040,8490,8490,8490,8490,1
20240716,103200,22599550,8490,8490,8490,8490,0
20240716,103100,22599550,8490,8490,8490,8490,0
20240716,103000,22599550,8490,8490,8490,8490,21
20240716,102900,22421260,8480,8480,8480,8480,0
20240716,102800,22421260,8480,8480,8480,8480,210
20240716,102700,20640460,8480,8480,8480,8480,0
20240716,102600,20640460,8480,8480,8480,8480,51
20240716,102500,20207980,8480,8480,8480,8480,13
20240716,102400,20097740,8470,8470,8470,8470,0
20240716,102300,20097740,8470,8470,8470,8470,1
20240716,102200,20089270,8470,8470,8470,8470,0
20240716,102100,20089270,8470,8470,8470,8470,0
20240716,102000,20089270,8470,8470,8470,8470,8
20240716,101900,20021510,8470,8470,8470,8470,70
20240716,101800,19428610,8470,8470,8470,8470,0
20240716,101700,19428610,8470,8470,8470,8470,0
20240716,101600,19428610,8470,8470,8470,8470,0
20240716,101500,19428610,8470,8470,8470,8470,16
20240716,101400,19293090,8480,8480,8480,8480,0
20240716,101300,19293090,8480,8480,8480,8480,0
20240716,101200,19293090,8480,8480,8480,8480,47
20240716,101100,18894530,8480,8480,8480,8480,0
20240716,101000,18894530,8480,8480,8480,8480,0
20240716,100900,18894530,8480,8500,8500,8480,12
20240716,100800,18792550,8500,8500,8500,8500,0
20240716,100700,18792550,8500,8500,8500,8500,0
20240716,100600,18792550,8500,8500,8500,8500,0
20240716,100500,18792550,8500,8500,8500,8500,49
20240716,100400,18376050,8510,8510,8510,8510,0
20240716,100300,18376050,8510,8510,8510,8510,0
20240716,100200,18376050,8510,8510,8510,8510,0
20240716,100100,18376050,8510,8510,8510,8510,0
20240716,100000,18376050,8510,8510,8510,8510,182
20240716,095900,16827230,8530,8500,8530,8500,395
20240716,095800,13467240,8500,8500,8500,8500,1
20240716,095700,13458740,8500,8500,8500,8500,1
20240716,095600,13450240,8470,8470,8470,8470,0
20240716,095500,13450240,8470,8470,8470,8470,0
20240716,095400,13450240,8470,8470,8470,8470,57
20240716,095300,12967450,8460,8460,8460,8460,27
20240716,095200,12739030,8450,8450,8450,8450,0
20240716,095100,12739030,8450,8450,8450,8450,0
20240716,095000,12739030,8450,8450,8450,8450,0
20240716,094900,12739030,8450,8450,8450,8450,0
20240716,094800,12739030,8450,8450,8450,8450,0
20240716,094700,12739030,8450,8450,8450,8450,156
20240716,094600,11420830,8450,8450,8450,8450,0
20240716,094500,11420830,8450,8450,8450,8450,0
20240716,094400,11420830,8450,8450,8450,8450,8
20240716,094300,11353230,8470,8470,8470,8470,0
20240716,094200,11353230,8470,8470,8470,8470,0
20240716,094100,11353230,8470,8470,8470,8470,1
20240716,094000,11344760,8450,8450,8450,8450,0
20240716,093900,11344760,8450,8470,8470,8450,91
20240716,093800,10575390,8500,8500,8500,8500,0
20240716,093700,10575390,8500,8500,8500,8500,0
20240716,093600,10575390,8500,8500,8500,8500,0
20240716,093500,10575390,8500,8500,8500,8500,0
20240716,093400,10575390,8500,8500,8500,8500,0
20240716,093300,10575390,8500,8500,8500,8500,0
20240716,093200,10575390,8500,8500,8500,8500,0
20240716,093100,10575390,8500,8500,8500,8500,0
20240716,093000,10575390,8500,8500,8500,8500,0
20240716,092900,10575390,8500,8500,8500,8500,0
20240716,092800,10575390,8500,8500,8500,8500,0
20240716,092700,10575390,8500,8500,8500,8500,0
20240716,092600,10575390,8500,8500,8500,8500,0
20240716,092500,10575390,8500,8500,8500,8500,0
20240716,092400,10575390,8500,8500,8500,8500,0
20240716,092300,10575390,8500,8500,8500,8500,0
20240716,092200,10575390,8500,8500,8500,8500,0
20240716,092100,10575390,8500,8500,8500,8500,50
20240716,092000,10150390,8520,8520,8520,8520,0
20240716,091900,10150390,8520,8520,8520,8520,1000
20240716,091800,1630390,8520,8520,8520,8520,0
20240716,091700,1630390,8520,8520,8520,8520,0
20240716,091600,1630390,8520,8520,8520,8520,1
20240716,091500,1621870,8470,8470,8470,8470,0
20240716,091400,1621870,8470,8470,8470,8470,0
20240716,091300,1621870,8470,8470,8470,8470,1
20240716,091200,1613400,8520,8520,8520,8520,1
20240716,091100,1604880,8530,8530,8530,8530,0
20240716,091000,1604880,8530,8530,8530,8530,0
20240716,090900,1604880,8530,8530,8530,8530,0
20240716,090800,1604880,8530,8530,8530,8530,0
20240716,090700,1604880,8530,8530,8530,8530,0
20240716,090600,1604880,8530,8530,8530,8530,0
20240716,090500,1604880,8530,8530,8530,8530,0
20240716,090400,1604880,8530,8530,8530,8530,0
20240716,090300,1604880,8530,8530,8530,8530,0
20240716,090200,1604880,8530,8530,8530,8530,2
20240716,090100,1587820,8450,8500,8500,8450,129
20240716,090000,494740,8530,8530,8530,8530,58