stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200800,1035465540,2680,2680,2680,2680,14649
20240716,200700,1035465540,2680,2680,2680,2680,0
20240716,200600,1035465540,2680,2680,2680,2680,0
20240716,200500,1035465540,2680,2680,2680,2680,0
20240716,200400,1035465540,2680,2680,2680,2680,0
20240716,200300,1035465540,2680,2680,2680,2680,0
20240716,200200,1035465540,2680,2680,2680,2680,0
20240716,200100,1035465540,2680,2680,2680,2680,0
20240716,200000,1035465540,2680,2680,2680,2680,0
20240716,195900,1035465540,2680,2680,2680,2680,0
20240716,195800,1035465540,2680,2680,2680,2680,0
20240716,195700,1035465540,2680,2680,2680,2680,0
20240716,195600,1035465540,2680,2680,2680,2680,0
20240716,195500,1035465540,2680,2680,2680,2680,0
20240716,195400,1035465540,2680,2680,2680,2680,0
20240716,195300,1035465540,2680,2680,2680,2680,0
20240716,195200,1035465540,2680,2680,2680,2680,0
20240716,195100,1035465540,2680,2680,2680,2680,0
20240716,195000,1035465540,2680,2680,2680,2680,0
20240716,194900,1035465540,2680,2680,2680,2680,0
20240716,194800,1035465540,2680,2680,2680,2680,0
20240716,194700,1035465540,2680,2680,2680,2680,0
20240716,194600,1035465540,2680,2680,2680,2680,0
20240716,194500,1035465540,2680,2680,2680,2680,0
20240716,194400,1035465540,2680,2680,2680,2680,0
20240716,194300,1035465540,2680,2680,2680,2680,0
20240716,194200,1035465540,2680,2680,2680,2680,0
20240716,194100,1035465540,2680,2680,2680,2680,0
20240716,194000,1035465540,2680,2680,2680,2680,0
20240716,193900,1035465540,2680,2680,2680,2680,0
20240716,193800,1035465540,2680,2680,2680,2680,14649
20240716,193700,1035465540,2680,2680,2680,2680,0
20240716,193600,1035465540,2680,2680,2680,2680,0
20240716,193500,1035465540,2680,2680,2680,2680,0
20240716,193400,1035465540,2680,2680,2680,2680,0
20240716,193300,1035465540,2680,2680,2680,2680,0
20240716,193200,1035465540,2680,2680,2680,2680,0
20240716,193100,1035465540,2680,2680,2680,2680,0
20240716,193000,1035465540,2680,2680,2680,2680,0
20240716,192900,1035465540,2680,2680,2680,2680,0
20240716,192800,1035465540,2680,2680,2680,2680,0
20240716,192700,1035465540,2680,2680,2680,2680,0
20240716,192600,1035465540,2680,2680,2680,2680,0
20240716,192500,1035465540,2680,2680,2680,2680,0
20240716,192400,1035465540,2680,2680,2680,2680,0
20240716,192300,1035465540,2680,2680,2680,2680,0
20240716,192200,1035465540,2680,2680,2680,2680,0
20240716,192100,1035465540,2680,2680,2680,2680,0
20240716,192000,1035465540,2680,2680,2680,2680,0
20240716,191900,1035465540,2680,2680,2680,2680,0
20240716,191800,1035465540,2680,2680,2680,2680,0
20240716,191700,1035465540,2680,2680,2680,2680,0
20240716,191600,1035465540,2680,2680,2680,2680,0
20240716,191500,1035465540,2680,2680,2680,2680,0
20240716,191400,1035465540,2680,2680,2680,2680,0
20240716,191300,1035465540,2680,2680,2680,2680,0
20240716,191200,1035465540,2680,2680,2680,2680,0
20240716,191100,1035465540,2680,2680,2680,2680,0
20240716,191000,1035465540,2680,2680,2680,2680,0
20240716,190900,1035465540,2680,2680,2680,2680,0
20240716,190800,1035465540,2680,2680,2680,2680,14649
20240716,190700,1035465540,2680,2680,2680,2680,0
20240716,190600,1035465540,2680,2680,2680,2680,0
20240716,190500,1035465540,2680,2680,2680,2680,0
20240716,190400,1035465540,2680,2680,2680,2680,0
20240716,190300,1035465540,2680,2680,2680,2680,0
20240716,190200,1035465540,2680,2680,2680,2680,0
20240716,190100,1035465540,2680,2680,2680,2680,0
20240716,190000,1035465540,2680,2680,2680,2680,0
20240716,185900,1035465540,2680,2680,2680,2680,0
20240716,185800,1035465540,2680,2680,2680,2680,0
20240716,185700,1035465540,2680,2680,2680,2680,0
20240716,185600,1035465540,2680,2680,2680,2680,0
20240716,185500,1035465540,2680,2680,2680,2680,0
20240716,185400,1035465540,2680,2680,2680,2680,0
20240716,185300,1035465540,2680,2680,2680,2680,0
20240716,185200,1035465540,2680,2680,2680,2680,0
20240716,185100,1035465540,2680,2680,2680,2680,0
20240716,185000,1035465540,2680,2680,2680,2680,0
20240716,184900,1035465540,2680,2680,2680,2680,0
20240716,184800,1035465540,2680,2680,2680,2680,0
20240716,184700,1035465540,2680,2680,2680,2680,0
20240716,184600,1035465540,2680,2680,2680,2680,0
20240716,184500,1035465540,2680,2680,2680,2680,0
20240716,184400,1035465540,2680,2680,2680,2680,0
20240716,184300,1035465540,2680,2680,2680,2680,0
20240716,184200,1035465540,2680,2680,2680,2680,0
20240716,184100,1035465540,2680,2680,2680,2680,0
20240716,184000,1035465540,2680,2680,2680,2680,0
20240716,183900,1035465540,2680,2680,2680,2680,0
20240716,183800,1035465540,2680,2680,2680,2680,14649
20240716,183700,1035465540,2680,2680,2680,2680,0
20240716,183600,1035465540,2680,2680,2680,2680,0
20240716,183500,1035465540,2680,2680,2680,2680,0
20240716,183400,1035465540,2680,2680,2680,2680,0
20240716,183300,1035465540,2680,2680,2680,2680,0
20240716,183200,1035465540,2680,2680,2680,2680,0
20240716,183100,1035465540,2680,2680,2680,2680,0
20240716,183000,1035465540,2680,2680,2680,2680,0
20240716,182900,1035465540,2680,2680,2680,2680,0
20240716,182800,1035465540,2680,2680,2680,2680,0
20240716,182700,1035465540,2680,2680,2680,2680,0
20240716,182600,1035465540,2680,2680,2680,2680,0
20240716,182500,1035465540,2680,2680,2680,2680,0
20240716,182400,1035465540,2680,2680,2680,2680,0
20240716,182300,1035465540,2680,2680,2680,2680,0
20240716,182200,1035465540,2680,2680,2680,2680,0
20240716,182100,1035465540,2680,2680,2680,2680,0
20240716,182000,1035465540,2680,2680,2680,2680,0
20240716,181900,1035465540,2680,2680,2680,2680,0
20240716,181800,1035465540,2680,2680,2680,2680,0
20240716,181700,1035465540,2680,2680,2680,2680,0
20240716,181600,1035465540,2680,2680,2680,2680,0
20240716,181500,1035465540,2680,2680,2680,2680,0
20240716,181400,1035465540,2680,2680,2680,2680,0
20240716,181300,1035465540,2680,2680,2680,2680,0
20240716,181200,1035465540,2680,2680,2680,2680,0
20240716,181100,1035465540,2680,2680,2680,2680,0
20240716,181000,1035465540,2680,2680,2680,2680,0
20240716,180900,1035465540,2680,2680,2680,2680,0
20240716,180800,1035465540,2680,2680,2680,2680,14649
20240716,180700,1035465540,2680,2680,2680,2680,0
20240716,180600,1035465540,2680,2680,2680,2680,0
20240716,180500,1035465540,2680,2680,2680,2680,0
20240716,180400,1035465540,2680,2680,2680,2680,0
20240716,180300,1035465540,2680,2680,2680,2680,0
20240716,180200,1035465540,2680,2680,2680,2680,0
20240716,180100,1035465540,2680,2680,2680,2680,0
20240716,180000,1035465540,2680,2680,2680,2680,0
20240716,175900,1035465540,2680,2680,2680,2680,0
20240716,175800,1035465540,2680,2680,2680,2680,0
20240716,175700,1035465540,2680,2680,2680,2680,0
20240716,175600,1035465540,2680,2680,2680,2680,0
20240716,175500,1035465540,2680,2680,2680,2680,0
20240716,175400,1035465540,2680,2680,2680,2680,0
20240716,175300,1035465540,2680,2680,2680,2680,0
20240716,175200,1035465540,2680,2680,2680,2680,0
20240716,175100,1035465540,2680,2680,2680,2680,0
20240716,175000,1035465540,2680,2680,2680,2680,0
20240716,174900,1035465540,2680,2680,2680,2680,0
20240716,174800,1035465540,2680,2680,2680,2680,0
20240716,174700,1035465540,2680,2680,2680,2680,0
20240716,174600,1035465540,2680,2680,2680,2680,0
20240716,174500,1035465540,2680,2680,2680,2680,0
20240716,174400,1035465540,2680,2680,2680,2680,0
20240716,174300,1035465540,2680,2680,2680,2680,0
20240716,174200,1035465540,2680,2680,2680,2680,0
20240716,174100,1035465540,2680,2680,2680,2680,0
20240716,174000,1035465540,2680,2680,2680,2680,0
20240716,173900,1035465540,2680,2680,2680,2680,0
20240716,173800,1035465540,2680,2680,2680,2680,14649
20240716,173700,1035465540,2680,2680,2680,2680,0
20240716,173600,1035465540,2680,2680,2680,2680,0
20240716,173500,1035465540,2680,2680,2680,2680,0
20240716,173400,1035465540,2680,2680,2680,2680,0
20240716,173300,1035465540,2680,2680,2680,2680,0
20240716,173200,1035465540,2680,2680,2680,2680,0
20240716,173100,1035465540,2680,2680,2680,2680,0
20240716,173000,1035465540,2680,2680,2680,2680,0
20240716,172900,1035465540,2680,2680,2680,2680,0
20240716,172800,1035465540,2680,2680,2680,2680,0
20240716,172700,1035465540,2680,2680,2680,2680,0
20240716,172600,1035465540,2680,2680,2680,2680,0
20240716,172500,1035465540,2680,2680,2680,2680,0
20240716,172400,1035465540,2680,2680,2680,2680,0
20240716,172300,1035465540,2680,2680,2680,2680,0
20240716,172200,1035465540,2680,2680,2680,2680,0
20240716,172100,1035465540,2680,2680,2680,2680,0
20240716,172000,1035465540,2680,2680,2680,2680,0
20240716,171900,1035465540,2680,2680,2680,2680,0
20240716,171800,1035465540,2680,2680,2680,2680,0
20240716,171700,1035465540,2680,2680,2680,2680,0
20240716,171600,1035465540,2680,2680,2680,2680,0
20240716,171500,1035465540,2680,2680,2680,2680,0
20240716,171400,1035465540,2680,2680,2680,2680,0
20240716,171300,1035465540,2680,2680,2680,2680,0
20240716,171200,1035465540,2680,2680,2680,2680,0
20240716,171100,1035465540,2680,2680,2680,2680,0
20240716,171000,1035465540,2680,2680,2680,2680,0
20240716,170900,1035465540,2680,2680,2680,2680,0
20240716,170800,1035465540,2680,2680,2680,2680,14649
20240716,170700,1035465540,2680,2680,2680,2680,0
20240716,170600,1035465540,2680,2680,2680,2680,0
20240716,170500,1035465540,2680,2680,2680,2680,0
20240716,170400,1035465540,2680,2680,2680,2680,0
20240716,170300,1035465540,2680,2680,2680,2680,0
20240716,170200,1035465540,2680,2680,2680,2680,0
20240716,170100,1035465540,2680,2680,2680,2680,0
20240716,170000,1035465540,2680,2680,2680,2680,0
20240716,165900,1035465540,2680,2680,2680,2680,0
20240716,165800,1035465540,2680,2680,2680,2680,0
20240716,165700,1035465540,2680,2680,2680,2680,0
20240716,165600,1035465540,2680,2680,2680,2680,0
20240716,165500,1035465540,2680,2680,2680,2680,0
20240716,165400,1035465540,2680,2680,2680,2680,0
20240716,165300,1035465540,2680,2680,2680,2680,0
20240716,165200,1035465540,2680,2680,2680,2680,0
20240716,165100,1035465540,2680,2680,2680,2680,0
20240716,165000,1035465540,2680,2680,2680,2680,0
20240716,164900,1035465540,2680,2680,2680,2680,0
20240716,164800,1035465540,2680,2680,2680,2680,0
20240716,164700,1035465540,2680,2680,2680,2680,0
20240716,164600,1035465540,2680,2680,2680,2680,0
20240716,164500,1035465540,2680,2680,2680,2680,0
20240716,164400,1035465540,2680,2680,2680,2680,0
20240716,164300,1035465540,2680,2680,2680,2680,0
20240716,164200,1035465540,2680,2680,2680,2680,0
20240716,164100,1035465540,2680,2680,2680,2680,0
20240716,164000,1035465540,2680,2680,2680,2680,0
20240716,163900,1035465540,2680,2680,2680,2680,0
20240716,163800,1035465540,2680,2680,2680,2680,14649
20240716,163700,1035465540,2680,2680,2680,2680,0
20240716,163600,1035465540,2680,2680,2680,2680,0
20240716,163500,1035465540,2680,2680,2680,2680,0
20240716,163400,1035465540,2680,2680,2680,2680,0
20240716,163300,1035465540,2680,2680,2680,2680,0
20240716,163200,1035465540,2680,2680,2680,2680,0
20240716,163100,1035465540,2680,2680,2680,2680,0
20240716,163000,1035465540,2680,2680,2680,2680,0
20240716,162900,1035465540,2680,2680,2680,2680,0
20240716,162800,1035465540,2680,2680,2680,2680,0
20240716,162700,1035465540,2680,2680,2680,2680,0
20240716,162600,1035465540,2680,2680,2680,2680,0
20240716,162500,1035465540,2680,2680,2680,2680,0
20240716,162400,1035465540,2680,2680,2680,2680,0
20240716,162300,1035465540,2680,2680,2680,2680,0
20240716,162200,1035465540,2680,2680,2680,2680,0
20240716,162100,1035465540,2680,2680,2680,2680,0
20240716,162000,1035465540,2680,2680,2680,2680,0
20240716,161900,1035465540,2680,2680,2680,2680,0
20240716,161800,1035465540,2680,2680,2680,2680,0
20240716,161700,1035465540,2680,2680,2680,2680,0
20240716,161600,1035465540,2680,2680,2680,2680,0
20240716,161500,1035465540,2680,2680,2680,2680,0
20240716,161400,1035465540,2680,2680,2680,2680,0
20240716,161300,1035465540,2680,2680,2680,2680,0
20240716,161200,1035465540,2680,2680,2680,2680,0
20240716,161100,1035465540,2680,2680,2680,2680,0
20240716,161000,1035465540,2680,2680,2680,2680,0
20240716,160900,1035465540,2680,2680,2680,2680,0
20240716,160800,1035465540,2680,2680,2680,2680,14649
20240716,160700,1035465540,2680,2680,2680,2680,0
20240716,160600,1035465540,2680,2680,2680,2680,0
20240716,160500,1035465540,2680,2680,2680,2680,0
20240716,160400,1035465540,2680,2680,2680,2680,0
20240716,160300,1035465540,2680,2680,2680,2680,0
20240716,160200,1035465540,2680,2680,2680,2680,0
20240716,160100,1035465540,2680,2680,2680,2680,0
20240716,160000,1035465540,2680,2680,2680,2680,0
20240716,155900,1035465540,2680,2680,2680,2680,0
20240716,155800,1035465540,2680,2680,2680,2680,0
20240716,155700,1035465540,2680,2680,2680,2680,0
20240716,155600,1035465540,2680,2680,2680,2680,0
20240716,155500,1035465540,2680,2680,2680,2680,0
20240716,155400,1035465540,2680,2680,2680,2680,0
20240716,155300,1035465540,2680,2680,2680,2680,0
20240716,155200,1035465540,2680,2680,2680,2680,0
20240716,155100,1035465540,2680,2680,2680,2680,0
20240716,155000,1035465540,2680,2680,2680,2680,0
20240716,154900,1035465540,2680,2680,2680,2680,0
20240716,154800,1035465540,2680,2680,2680,2680,0
20240716,154700,1035465540,2680,2680,2680,2680,0
20240716,154600,1035465540,2680,2680,2680,2680,0
20240716,154500,1035465540,2680,2680,2680,2680,0
20240716,154400,1035465540,2680,2680,2680,2680,0
20240716,154300,1035465540,2680,2680,2680,2680,0
20240716,154200,1035465540,2680,2680,2680,2680,0
20240716,154100,1035465540,2680,2680,2680,2680,0
20240716,154000,1035465540,2680,2680,2680,2680,0
20240716,153900,1035465540,2680,2680,2680,2680,0
20240716,153800,1035465540,2680,2680,2680,2680,14649
20240716,153700,1035465540,2680,2680,2680,2680,0
20240716,153600,1035465540,2680,2680,2680,2680,0
20240716,153500,1035465540,2680,2680,2680,2680,0
20240716,153400,1035465540,2680,2680,2680,2680,0
20240716,153300,1035465540,2680,2680,2680,2680,0
20240716,153200,1035465540,2680,2680,2680,2680,0
20240716,153100,1035465540,2680,2680,2680,2680,0
20240716,153000,1035465540,2680,2680,2680,2680,14649
20240716,152900,996206220,2690,2690,2690,2690,0
20240716,152800,996206220,2690,2690,2690,2690,0
20240716,152700,996206220,2690,2690,2690,2690,0
20240716,152600,996206220,2690,2690,2690,2690,0
20240716,152500,996206220,2690,2690,2690,2690,0
20240716,152400,996206220,2690,2690,2690,2690,0
20240716,152300,996206220,2690,2690,2690,2690,0
20240716,152200,996206220,2690,2690,2690,2690,0
20240716,152100,996206220,2690,2690,2690,2690,0
20240716,152000,996206220,2690,2690,2690,2690,0
20240716,151900,996206220,2690,2685,2690,2680,1022
20240716,151800,993462160,2690,2685,2690,2685,200
20240716,151700,992924275,2690,2685,2690,2685,849
20240716,151600,990644635,2690,2690,2690,2690,185
20240716,151500,990146985,2690,2685,2690,2685,213
20240716,151400,989574120,2685,2685,2685,2680,211
20240716,151300,989007690,2690,2690,2690,2685,3098
20240716,151200,980678435,2680,2690,2690,2680,1255
20240716,151100,977303105,2680,2690,2690,2680,197
20240716,151000,976773345,2690,2680,2690,2680,9
20240716,150900,976749195,2690,2680,2690,2680,41
20240716,150800,976639265,2690,2680,2690,2680,4
20240716,150700,976628515,2690,2690,2690,2680,62
20240716,150600,976461995,2685,2680,2685,2680,1398
20240716,150500,972715160,2690,2690,2690,2685,100
20240716,150400,972446390,2690,2680,2690,2680,497
20240716,150300,971111915,2690,2685,2690,2680,283
20240716,150200,970351260,2685,2680,2690,2680,104
20240716,150100,970071990,2685,2685,2685,2685,397
20240716,150000,969006045,2685,2685,2685,2680,557
20240716,145900,967510510,2685,2685,2685,2680,25
20240716,145800,967443470,2685,2680,2685,2675,16806
20240716,145700,922471960,2680,2680,2680,2680,46
20240716,145600,922348680,2685,2685,2685,2680,9
20240716,145500,922324520,2680,2685,2685,2680,4619
20240716,145400,909945585,2685,2685,2685,2685,39
20240716,145300,909840870,2675,2685,2685,2675,4
20240716,145200,909830140,2675,2680,2680,2675,6013
20240716,145100,893725750,2685,2680,2685,2680,291
20240716,145000,892945040,2685,2685,2685,2685,85
20240716,144900,892716815,2685,2680,2685,2680,3654
20240716,144800,882906155,2680,2680,2680,2680,27
20240716,144700,882833795,2680,2680,2685,2680,3146
20240716,144600,874402015,2680,2680,2680,2680,1
20240716,144500,874399335,2680,2680,2685,2680,25
20240716,144400,874332285,2680,2685,2685,2680,2019
20240716,144300,868916355,2685,2685,2685,2685,191
20240716,144200,868403520,2680,2680,2680,2680,46
20240716,144100,868280240,2680,2680,2685,2680,1187
20240716,144000,865098150,2685,2680,2685,2680,508
20240716,143900,863734320,2685,2685,2685,2685,179
20240716,143800,863253705,2680,2680,2685,2680,471
20240716,143700,861990665,2685,2680,2685,2680,2054
20240716,143600,856475905,2680,2675,2680,2675,709
20240716,143500,854575815,2675,2675,2675,2675,0
20240716,143400,854575815,2675,2675,2675,2675,1
20240716,143300,854573140,2675,2680,2680,2675,681
20240716,143200,852748145,2680,2680,2680,2675,41
20240716,143100,852638270,2680,2680,2680,2675,202
20240716,143000,852097135,2680,2680,2680,2675,234
20240716,142900,851470020,2675,2675,2675,2675,15
20240716,142800,851429895,2680,2675,2680,2675,2
20240716,142700,851424540,2680,2675,2680,2675,218
20240716,142600,850840440,2675,2680,2680,2675,264
20240716,142500,850133230,2680,2675,2680,2675,11
20240716,142400,850103755,2680,2680,2680,2680,15
20240716,142300,850063555,2675,2685,2685,2675,8494
20240716,142200,827299235,2680,2685,2685,2680,105
20240716,142100,827017395,2685,2685,2685,2680,318
20240716,142000,826163795,2685,2685,2685,2685,0
20240716,141900,826163795,2685,2680,2685,2680,778
20240716,141800,824075240,2690,2690,2690,2690,0
20240716,141700,824075240,2690,2690,2690,2690,0
20240716,141600,824075240,2690,2680,2690,2680,87
20240716,141500,823841860,2685,2685,2685,2685,2997
20240716,141400,815794915,2690,2690,2690,2690,297
20240716,141300,814995985,2685,2685,2685,2685,152
20240716,141200,814587865,2685,2680,2685,2680,214
20240716,141100,814013510,2685,2680,2685,2680,131
20240716,141000,813662000,2685,2685,2685,2685,0
20240716,140900,813662000,2685,2685,2685,2685,181
20240716,140800,813176015,2680,2680,2680,2680,14
20240716,140700,813138495,2685,2685,2685,2685,229
20240716,140600,812523630,2685,2680,2685,2680,10005
20240716,140500,785681360,2680,2680,2680,2675,396
20240716,140400,784620305,2680,2680,2680,2675,37
20240716,140300,784521230,2680,2680,2680,2680,46
20240716,140200,784397950,2680,2680,2680,2680,42
20240716,140100,784285390,2680,2675,2680,2675,50
20240716,140000,784151465,2675,2675,2675,2675,47
20240716,135900,784025740,2675,2680,2680,2675,16
20240716,135800,783982925,2680,2675,2680,2675,6
20240716,135700,783966870,2675,2675,2675,2675,590
20240716,135600,782388620,2675,2675,2675,2675,0
20240716,135500,782388620,2675,2675,2680,2675,173
20240716,135400,781925820,2675,2680,2680,2675,447
20240716,135300,780727945,2680,2680,2680,2680,2065
20240716,135200,775193745,2680,2680,2680,2680,757
20240716,135100,773164985,2680,2680,2680,2680,0
20240716,135000,773164985,2680,2680,2680,2680,107
20240716,134900,772878225,2685,2690,2690,2685,574
20240716,134800,771336665,2690,2685,2690,2685,1042
20240716,134700,768538885,2685,2685,2685,2685,1
20240716,134600,768536200,2680,2680,2685,2680,1042
20240716,134500,765743500,2680,2680,2680,2680,45
20240716,134400,765622900,2680,2685,2685,2680,10021
20240716,134300,738756085,2685,2690,2690,2685,50
20240716,134200,738621685,2690,2690,2690,2690,502
20240716,134100,737271305,2685,2685,2685,2685,0
20240716,134000,737271305,2685,2685,2685,2685,0
20240716,133900,737271305,2685,2690,2690,2685,161
20240716,133800,736838515,2690,2690,2690,2690,1
20240716,133700,736835825,2690,2690,2690,2690,110
20240716,133600,736539925,2685,2685,2685,2685,5
20240716,133500,736526500,2685,2685,2685,2685,16
20240716,133400,736483540,2685,2685,2685,2685,1863
20240716,133300,731481385,2685,2680,2685,2680,24000
20240716,133200,667141385,2685,2685,2685,2680,285
20240716,133100,666376240,2685,2680,2685,2680,112
20240716,133000,666075620,2685,2685,2685,2680,214
20240716,132900,665501040,2680,2680,2680,2680,451
20240716,132800,664292360,2680,2685,2685,2680,41
20240716,132700,664182355,2685,2685,2685,2685,180
20240716,132600,663699055,2685,2685,2685,2685,0
20240716,132500,663699055,2685,2685,2685,2685,166
20240716,132400,663253345,2680,2680,2680,2680,59
20240716,132300,663095225,2680,2685,2685,2680,189
20240716,132200,662587885,2685,2685,2685,2685,301
20240716,132100,661779700,2685,2680,2685,2680,116
20240716,132000,661468320,2685,2685,2685,2685,448
20240716,131900,660265440,2685,2680,2685,2680,55
20240716,131800,660117990,2685,2685,2685,2680,205
20240716,131700,659567760,2680,2680,2680,2680,828
20240716,131600,657348720,2685,2680,2685,2680,80
20240716,131500,657134170,2685,2685,2685,2685,349
20240716,131400,656197105,2680,2680,2680,2680,20
20240716,131300,656143505,2685,2685,2685,2680,113
20240716,131200,655840395,2680,2680,2680,2680,200
20240716,131100,655304395,2680,2685,2685,2680,575
20240716,131000,653762550,2685,2680,2685,2680,24
20240716,130900,653698115,2680,2680,2680,2680,20
20240716,130800,653644515,2680,2680,2680,2680,45
20240716,130700,653523915,2680,2680,2680,2680,375
20240716,130600,652518915,2680,2680,2685,2680,226
20240716,130500,651912260,2685,2685,2685,2685,0
20240716,130400,651912260,2685,2685,2685,2685,176
20240716,130300,651439700,2680,2680,2680,2680,65
20240716,130200,651265500,2680,2685,2685,2680,113
20240716,130100,650962160,2685,2685,2685,2685,167
20240716,130000,650513765,2680,2680,2680,2680,240
20240716,125900,649870565,2685,2685,2685,2685,185
20240716,125800,649373840,2680,2685,2685,2680,125
20240716,125700,649038440,2685,2685,2685,2685,237
20240716,125600,648402095,2680,2680,2680,2680,15
20240716,125500,648361895,2685,2685,2685,2685,529
20240716,125400,646941530,2680,2680,2680,2680,0
20240716,125300,646941530,2680,2680,2685,2680,210
20240716,125200,646378210,2685,2680,2685,2680,114
20240716,125100,646072190,2685,2685,2685,2685,0
20240716,125000,646072190,2685,2685,2685,2685,7
20240716,124900,646053395,2685,2680,2685,2680,10030
20240716,124800,619172845,2685,2680,2685,2680,97
20240716,124700,618912485,2680,2685,2685,2680,849
20240716,124600,616637065,2685,2685,2685,2685,100
20240716,124500,616368565,2680,2680,2680,2680,15
20240716,124400,616328365,2685,2685,2685,2685,50
20240716,124300,616194115,2685,2675,2685,2675,124
20240716,124200,615862175,2680,2680,2680,2675,78
20240716,124100,615653360,2680,2685,2685,2680,200
20240716,124000,615116860,2680,2685,2685,2680,1138
20240716,123900,612066330,2680,2680,2680,2680,0
20240716,123800,612066330,2680,2680,2680,2680,150
20240716,123700,611664330,2675,2680,2680,2675,20331
20240716,123600,557177475,2685,2685,2685,2685,192
20240716,123500,556661955,2685,2680,2685,2680,807
20240716,123400,554499130,2680,2680,2680,2680,167
20240716,123300,554051570,2675,2675,2675,2675,0
20240716,123200,554051570,2675,2675,2680,2675,84
20240716,123100,553826820,2675,2680,2680,2675,336
20240716,123000,552927090,2680,2680,2680,2680,10073
20240716,122900,525931450,2685,2685,2685,2685,7
20240716,122800,525912655,2685,2680,2685,2680,571
20240716,122700,524382370,2680,2675,2680,2675,522
20240716,122600,522983635,2680,2675,2680,2675,26
20240716,122500,522914080,2680,2685,2685,2680,2782
20240716,122400,515458145,2680,2680,2680,2680,50
20240716,122300,515324145,2680,2680,2680,2680,26
20240716,122200,515254465,2680,2680,2680,2680,202
20240716,122100,514713105,2680,2680,2680,2680,45
20240716,122000,514592505,2680,2680,2680,2680,2
20240716,121900,514587145,2680,2680,2680,2680,79
20240716,121800,514375425,2680,2680,2680,2680,10
20240716,121700,514348625,2690,2690,2690,2690,300
20240716,121600,513541625,2690,2685,2690,2680,21875
20240716,121500,454900150,2685,2685,2685,2685,548
20240716,121400,453428770,2685,2685,2685,2685,35
20240716,121300,453334795,2680,2680,2680,2680,159
20240716,121200,452908675,2680,2685,2685,2680,17
20240716,121100,452863110,2680,2680,2680,2680,53
20240716,121000,452721070,2685,2685,2685,2685,10
20240716,120900,452694220,2685,2685,2685,2685,1201
20240716,120800,449469535,2685,2685,2685,2685,14
20240716,120700,449431945,2685,2685,2685,2685,1371
20240716,120600,445750810,2685,2685,2685,2685,45
20240716,120500,445629985,2685,2685,2685,2685,330
20240716,120400,444743935,2690,2690,2690,2690,1
20240716,120300,444741245,2690,2690,2690,2690,50
20240716,120200,444606745,2685,2685,2685,2685,450
20240716,120100,443398495,2685,2685,2685,2685,61
20240716,120000,443234710,2685,2685,2685,2685,0
20240716,115900,443234710,2685,2685,2685,2685,300
20240716,115800,442429210,2690,2685,2690,2685,1383
20240716,115700,438715840,2685,2685,2685,2685,14
20240716,115600,438678250,2685,2685,2685,2685,0
20240716,115500,438678250,2685,2685,2685,2685,67
20240716,115400,438498355,2685,2690,2690,2685,21
20240716,115300,438441950,2690,2690,2690,2690,10
20240716,115200,438415050,2685,2685,2685,2685,200
20240716,115100,437878050,2685,2685,2685,2685,585
20240716,115000,436307325,2685,2690,2690,2685,149
20240716,114900,435906820,2690,2690,2690,2690,50
20240716,114800,435772320,2685,2690,2690,2685,24
20240716,114700,435707860,2690,2690,2690,2690,5
20240716,114600,435694410,2685,2685,2685,2685,13
20240716,114500,435659505,2690,2685,2690,2685,555
20240716,114400,434169285,2685,2685,2685,2685,1
20240716,114300,434166600,2685,2685,2685,2685,17
20240716,114200,434120955,2685,2690,2690,2685,1321
20240716,114100,430574060,2690,2690,2690,2690,0
20240716,114000,430574060,2690,2685,2690,2685,3190
20240716,113900,422007015,2690,2690,2690,2690,1173
20240716,113800,418851645,2690,2690,2690,2690,0
20240716,113700,418851645,2690,2690,2690,2685,2205
20240716,113600,412920220,2690,2685,2690,2685,1203
20240716,113500,409684225,2685,2685,2685,2685,46
20240716,113400,409560715,2690,2690,2690,2690,604
20240716,113300,407935955,2690,2690,2690,2685,149
20240716,113200,407535235,2690,2690,2690,2690,7
20240716,113100,407516405,2690,2685,2690,2685,14
20240716,113000,407478795,2690,2680,2690,2680,3078
20240716,112900,399212605,2685,2680,2685,2680,93
20240716,112800,398963350,2685,2685,2685,2685,67
20240716,112700,398783455,2685,2685,2685,2685,0
20240716,112600,398783455,2685,2685,2685,2685,364
20240716,112500,397806115,2680,2685,2685,2680,212
20240716,112400,397236975,2680,2685,2685,2680,109
20240716,112300,396944410,2685,2685,2685,2685,717
20240716,112200,395019265,2680,2685,2685,2680,120
20240716,112100,394697625,2685,2685,2685,2685,238
20240716,112000,394058595,2685,2685,2685,2685,0
20240716,111900,394058595,2685,2685,2685,2685,3
20240716,111800,394050540,2685,2680,2685,2680,16
20240716,111700,394007655,2685,2685,2685,2685,280
20240716,111600,393255855,2685,2680,2685,2680,1232
20240716,111500,389954090,2685,2685,2685,2685,0
20240716,111400,389954090,2685,2680,2685,2680,223
20240716,111300,389356435,2685,2685,2685,2685,20
20240716,111200,389302735,2685,2680,2685,2680,226
20240716,111100,388696465,2685,2685,2685,2685,55
20240716,111000,388548790,2685,2685,2685,2680,120
20240716,110900,388226690,2680,2685,2685,2680,73
20240716,110800,388030690,2685,2690,2690,2685,644
20240716,110700,386301535,2690,2690,2690,2690,289
20240716,110600,385524125,2690,2690,2690,2690,30
20240716,110500,385443425,2690,2690,2690,2685,803
20240716,110400,383286370,2690,2690,2690,2690,2
20240716,110300,383280990,2690,2695,2695,2690,182
20240716,110200,382790600,2695,2695,2695,2695,0
20240716,110100,382790600,2695,2695,2695,2695,3
20240716,110000,382782515,2690,2685,2690,2680,1167
20240716,105900,379654585,2690,2685,2690,2685,41
20240716,105800,379544475,2685,2680,2685,2680,21
20240716,105700,379488180,2695,2695,2695,2695,0
20240716,105600,379488180,2695,2695,2695,2695,0
20240716,105500,379488180,2695,2685,2695,2685,403
20240716,105400,378406060,2685,2685,2685,2685,2
20240716,105300,378400690,2685,2685,2685,2685,55
20240716,105200,378253015,2685,2680,2685,2670,15407
20240716,105100,337061870,2680,2685,2685,2680,125
20240716,105000,336726845,2685,2685,2685,2685,433
20240716,104900,335564240,2680,2680,2680,2680,108
20240716,104800,335274800,2685,2680,2685,2680,5370
20240716,104700,320882595,2685,2680,2685,2680,809
20240716,104600,318713635,2680,2685,2685,2680,239
20240716,104500,318072465,2695,2695,2695,2695,30
20240716,104400,317991615,2680,2690,2690,2680,1001
20240716,104300,315308695,2690,2690,2690,2690,1201
20240716,104200,312078005,2690,2685,2690,2685,2139
20240716,104100,306332200,2685,2685,2685,2685,7812
20240716,104000,285356980,2690,2695,2695,2690,5029
20240716,103900,271828895,2695,2695,2695,2695,23
20240716,103800,271766910,2695,2695,2695,2695,379
20240716,103700,270745505,2695,2695,2695,2695,1
20240716,103600,270742810,2695,2695,2695,2695,8
20240716,103500,270721250,2700,2695,2700,2695,138
20240716,103400,270348825,2695,2695,2695,2695,6664
20240716,103300,252389345,2700,2700,2700,2700,7
20240716,103200,252370445,2700,2695,2700,2695,1276
20240716,103100,248929920,2695,2700,2700,2695,121
20240716,103000,248603320,2700,2700,2700,2700,32
20240716,102900,248516920,2700,2700,2700,2700,349
20240716,102800,247574620,2700,2700,2700,2700,0
20240716,102700,247574620,2700,2695,2700,2695,11689
20240716,102600,216066265,2695,2695,2695,2695,5
20240716,102500,216052790,2695,2695,2695,2695,311
20240716,102400,215214645,2695,2695,2695,2695,151
20240716,102300,214807700,2700,2700,2700,2700,1
20240716,102200,214805000,2700,2700,2700,2700,1
20240716,102100,214802300,2700,2700,2700,2700,2
20240716,102000,214796900,2700,2690,2700,2690,21
20240716,101900,214740400,2700,2700,2700,2700,0
20240716,101800,214740400,2700,2695,2700,2690,2279
20240716,101700,208598025,2695,2695,2695,2690,57
20240716,101600,208444515,2690,2690,2690,2690,101
20240716,101500,208172825,2690,2690,2690,2690,1
20240716,101400,208170135,2690,2695,2695,2690,123
20240716,101300,207838750,2695,2695,2695,2695,142
20240716,101200,207456060,2695,2695,2695,2695,421
20240716,101100,206321465,2695,2695,2695,2695,0
20240716,101000,206321465,2695,2695,2695,2695,750
20240716,100900,204300215,2695,2695,2695,2695,13
20240716,100800,204265180,2690,2690,2690,2690,323
20240716,100700,203396310,2695,2690,2695,2690,1293
20240716,100600,199917290,2685,2685,2685,2685,32
20240716,100500,199831370,2690,2690,2690,2690,89
20240716,100400,199591960,2690,2685,2695,2685,1272
20240716,100300,196174190,2695,2695,2695,2685,339
20240716,100200,195262285,2695,2695,2695,2695,9
20240716,100100,195238030,2695,2695,2695,2695,1
20240716,100000,195235335,2690,2695,2695,2690,63
20240716,095900,195065665,2685,2685,2685,2685,100
20240716,095800,194797165,2690,2685,2690,2685,663
20240716,095700,193016995,2685,2690,2690,2685,3709
20240716,095600,183039885,2695,2690,2695,2690,14
20240716,095500,183002215,2695,2695,2695,2695,193
20240716,095400,182482080,2695,2695,2695,2690,43
20240716,095300,182366295,2695,2690,2695,2690,374
20240716,095200,181359365,2695,2695,2695,2695,430
20240716,095100,180200515,2695,2695,2695,2690,1182
20240716,095000,177015125,2695,2695,2695,2695,271
20240716,094900,176284780,2695,2695,2695,2695,262
20240716,094800,175578690,2695,2695,2695,2695,0
20240716,094700,175578690,2695,2695,2695,2695,375
20240716,094600,174568065,2695,2695,2695,2690,60
20240716,094500,174406535,2695,2695,2695,2695,116
20240716,094400,174093915,2695,2690,2695,2690,43
20240716,094300,173978135,2690,2690,2690,2690,194
20240716,094200,173456275,2690,2690,2690,2690,635
20240716,094100,171748125,2690,2695,2695,2690,58
20240716,094000,171591915,2700,2700,2700,2700,32
20240716,093900,171505515,2700,2690,2700,2685,620
20240716,093800,169840230,2690,2690,2690,2690,215
20240716,093700,169261880,2690,2700,2700,2685,9514
20240716,093600,143658425,2700,2700,2700,2700,86
20240716,093500,143426225,2700,2695,2700,2695,34
20240716,093400,143334525,2700,2695,2700,2695,33
20240716,093300,143245575,2695,2695,2695,2695,187
20240716,093200,142741610,2700,2700,2700,2695,543
20240716,093100,141275910,2705,2700,2710,2700,1653
20240716,093000,136810540,2700,2710,2710,2700,4339
20240716,092900,125089860,2705,2710,2710,2705,177
20240716,092800,124610290,2710,2710,2710,2710,200
20240716,092700,124068290,2710,2710,2710,2705,26
20240716,092600,123997930,2710,2705,2710,2705,46
20240716,092500,123873470,2705,2705,2705,2705,880
20240716,092400,121493070,2705,2715,2715,2705,9699
20240716,092300,95212660,2715,2710,2715,2710,495
20240716,092200,93870235,2715,2710,2715,2705,477
20240716,092100,92577565,2700,2710,2710,2700,305
20240716,092000,91752590,2710,2695,2710,2695,4637
20240716,091900,79192795,2695,2700,2705,2695,71
20240716,091800,79001190,2700,2705,2705,2700,91
20240716,091700,78755180,2705,2700,2705,2695,91
20240716,091600,78509575,2700,2700,2700,2700,1258
20240716,091500,75112975,2700,2695,2700,2695,1055
20240716,091400,72268850,2695,2690,2695,2690,230
20240716,091300,71649100,2690,2695,2695,2690,2
20240716,091200,71643715,2690,2690,2690,2690,100
20240716,091100,71374715,2690,2690,2690,2690,20
20240716,091000,71320915,2690,2695,2695,2690,1753
20240716,090900,66605290,2695,2690,2695,2690,10021
20240716,090800,39599970,2685,2690,2690,2685,676
20240716,090700,37782295,2695,2690,2695,2690,62
20240716,090600,37615510,2695,2695,2695,2685,455
20240716,090500,36389485,2690,2685,2695,2685,3566
20240716,090400,26804515,2690,2695,2695,2690,4
20240716,090300,26793750,2690,2695,2695,2690,280
20240716,090200,26040250,2695,2675,2695,2675,5007
20240716,090100,12624465,2680,2680,2680,2665,949
20240716,090000,10088025,2680,2685,2690,2680,3763