stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,200300,1430059815,2720,2720,2720,2720,7073
20240717,200200,1430059815,2720,2720,2720,2720,0
20240717,200100,1430059815,2720,2720,2720,2720,0
20240717,200000,1430059815,2720,2720,2720,2720,0
20240717,195900,1430059815,2720,2720,2720,2720,0
20240717,195800,1430059815,2720,2720,2720,2720,0
20240717,195700,1430059815,2720,2720,2720,2720,0
20240717,195600,1430059815,2720,2720,2720,2720,0
20240717,195500,1430059815,2720,2720,2720,2720,0
20240717,195400,1430059815,2720,2720,2720,2720,0
20240717,195300,1430059815,2720,2720,2720,2720,0
20240717,195200,1430059815,2720,2720,2720,2720,0
20240717,195100,1430059815,2720,2720,2720,2720,0
20240717,195000,1430059815,2720,2720,2720,2720,0
20240717,194900,1430059815,2720,2720,2720,2720,0
20240717,194800,1430059815,2720,2720,2720,2720,0
20240717,194700,1430059815,2720,2720,2720,2720,0
20240717,194600,1430059815,2720,2720,2720,2720,0
20240717,194500,1430059815,2720,2720,2720,2720,0
20240717,194400,1430059815,2720,2720,2720,2720,0
20240717,194300,1430059815,2720,2720,2720,2720,0
20240717,194200,1430059815,2720,2720,2720,2720,0
20240717,194100,1430059815,2720,2720,2720,2720,0
20240717,194000,1430059815,2720,2720,2720,2720,0
20240717,193900,1430059815,2720,2720,2720,2720,0
20240717,193800,1430059815,2720,2720,2720,2720,0
20240717,193700,1430059815,2720,2720,2720,2720,0
20240717,193600,1430059815,2720,2720,2720,2720,0
20240717,193500,1430059815,2720,2720,2720,2720,0
20240717,193400,1430059815,2720,2720,2720,2720,0
20240717,193300,1430059815,2720,2720,2720,2720,7073
20240717,193200,1430059815,2720,2720,2720,2720,0
20240717,193100,1430059815,2720,2720,2720,2720,0
20240717,193000,1430059815,2720,2720,2720,2720,0
20240717,192900,1430059815,2720,2720,2720,2720,0
20240717,192800,1430059815,2720,2720,2720,2720,0
20240717,192700,1430059815,2720,2720,2720,2720,0
20240717,192600,1430059815,2720,2720,2720,2720,0
20240717,192500,1430059815,2720,2720,2720,2720,0
20240717,192400,1430059815,2720,2720,2720,2720,0
20240717,192300,1430059815,2720,2720,2720,2720,0
20240717,192200,1430059815,2720,2720,2720,2720,0
20240717,192100,1430059815,2720,2720,2720,2720,0
20240717,192000,1430059815,2720,2720,2720,2720,0
20240717,191900,1430059815,2720,2720,2720,2720,0
20240717,191800,1430059815,2720,2720,2720,2720,0
20240717,191700,1430059815,2720,2720,2720,2720,0
20240717,191600,1430059815,2720,2720,2720,2720,0
20240717,191500,1430059815,2720,2720,2720,2720,0
20240717,191400,1430059815,2720,2720,2720,2720,0
20240717,191300,1430059815,2720,2720,2720,2720,0
20240717,191200,1430059815,2720,2720,2720,2720,0
20240717,191100,1430059815,2720,2720,2720,2720,0
20240717,191000,1430059815,2720,2720,2720,2720,0
20240717,190900,1430059815,2720,2720,2720,2720,0
20240717,190800,1430059815,2720,2720,2720,2720,0
20240717,190700,1430059815,2720,2720,2720,2720,0
20240717,190600,1430059815,2720,2720,2720,2720,0
20240717,190500,1430059815,2720,2720,2720,2720,0
20240717,190400,1430059815,2720,2720,2720,2720,0
20240717,190300,1430059815,2720,2720,2720,2720,7073
20240717,190200,1430059815,2720,2720,2720,2720,0
20240717,190100,1430059815,2720,2720,2720,2720,0
20240717,190000,1430059815,2720,2720,2720,2720,0
20240717,185900,1430059815,2720,2720,2720,2720,0
20240717,185800,1430059815,2720,2720,2720,2720,0
20240717,185700,1430059815,2720,2720,2720,2720,0
20240717,185600,1430059815,2720,2720,2720,2720,0
20240717,185500,1430059815,2720,2720,2720,2720,0
20240717,185400,1430059815,2720,2720,2720,2720,0
20240717,185300,1430059815,2720,2720,2720,2720,0
20240717,185200,1430059815,2720,2720,2720,2720,0
20240717,185100,1430059815,2720,2720,2720,2720,0
20240717,185000,1430059815,2720,2720,2720,2720,0
20240717,184900,1430059815,2720,2720,2720,2720,0
20240717,184800,1430059815,2720,2720,2720,2720,0
20240717,184700,1430059815,2720,2720,2720,2720,0
20240717,184600,1430059815,2720,2720,2720,2720,0
20240717,184500,1430059815,2720,2720,2720,2720,0
20240717,184400,1430059815,2720,2720,2720,2720,0
20240717,184300,1430059815,2720,2720,2720,2720,0
20240717,184200,1430059815,2720,2720,2720,2720,0
20240717,184100,1430059815,2720,2720,2720,2720,0
20240717,184000,1430059815,2720,2720,2720,2720,0
20240717,183900,1430059815,2720,2720,2720,2720,0
20240717,183800,1430059815,2720,2720,2720,2720,0
20240717,183700,1430059815,2720,2720,2720,2720,0
20240717,183600,1430059815,2720,2720,2720,2720,0
20240717,183500,1430059815,2720,2720,2720,2720,0
20240717,183400,1430059815,2720,2720,2720,2720,0
20240717,183300,1430059815,2720,2720,2720,2720,7073
20240717,183200,1430059815,2720,2720,2720,2720,0
20240717,183100,1430059815,2720,2720,2720,2720,0
20240717,183000,1430059815,2720,2720,2720,2720,0
20240717,182900,1430059815,2720,2720,2720,2720,0
20240717,182800,1430059815,2720,2720,2720,2720,0
20240717,182700,1430059815,2720,2720,2720,2720,0
20240717,182600,1430059815,2720,2720,2720,2720,0
20240717,182500,1430059815,2720,2720,2720,2720,0
20240717,182400,1430059815,2720,2720,2720,2720,0
20240717,182300,1430059815,2720,2720,2720,2720,0
20240717,182200,1430059815,2720,2720,2720,2720,0
20240717,182100,1430059815,2720,2720,2720,2720,0
20240717,182000,1430059815,2720,2720,2720,2720,0
20240717,181900,1430059815,2720,2720,2720,2720,0
20240717,181800,1430059815,2720,2720,2720,2720,0
20240717,181700,1430059815,2720,2720,2720,2720,0
20240717,181600,1430059815,2720,2720,2720,2720,0
20240717,181500,1430059815,2720,2720,2720,2720,0
20240717,181400,1430059815,2720,2720,2720,2720,0
20240717,181300,1430059815,2720,2720,2720,2720,0
20240717,181200,1430059815,2720,2720,2720,2720,0
20240717,181100,1430059815,2720,2720,2720,2720,0
20240717,181000,1430059815,2720,2720,2720,2720,0
20240717,180900,1430059815,2720,2720,2720,2720,0
20240717,180800,1430059815,2720,2720,2720,2720,0
20240717,180700,1430059815,2720,2720,2720,2720,0
20240717,180600,1430059815,2720,2720,2720,2720,0
20240717,180500,1430059815,2720,2720,2720,2720,0
20240717,180400,1430059815,2720,2720,2720,2720,0
20240717,180300,1430059815,2720,2720,2720,2720,7073
20240717,180200,1430059815,2720,2720,2720,2720,0
20240717,180100,1430059815,2720,2720,2720,2720,0
20240717,180000,1430059815,2720,2720,2720,2720,0
20240717,175900,1430059815,2720,2720,2720,2720,0
20240717,175800,1430059815,2720,2720,2720,2720,0
20240717,175700,1430059815,2720,2720,2720,2720,0
20240717,175600,1430059815,2720,2720,2720,2720,0
20240717,175500,1430059815,2720,2720,2720,2720,0
20240717,175400,1430059815,2720,2720,2720,2720,0
20240717,175300,1430059815,2720,2720,2720,2720,0
20240717,175200,1430059815,2720,2720,2720,2720,0
20240717,175100,1430059815,2720,2720,2720,2720,0
20240717,175000,1430059815,2720,2720,2720,2720,0
20240717,174900,1430059815,2720,2720,2720,2720,0
20240717,174800,1430059815,2720,2720,2720,2720,0
20240717,174700,1430059815,2720,2720,2720,2720,0
20240717,174600,1430059815,2720,2720,2720,2720,0
20240717,174500,1430059815,2720,2720,2720,2720,0
20240717,174400,1430059815,2720,2720,2720,2720,0
20240717,174300,1430059815,2720,2720,2720,2720,0
20240717,174200,1430059815,2720,2720,2720,2720,0
20240717,174100,1430059815,2720,2720,2720,2720,0
20240717,174000,1430059815,2720,2720,2720,2720,0
20240717,173900,1430059815,2720,2720,2720,2720,0
20240717,173800,1430059815,2720,2720,2720,2720,0
20240717,173700,1430059815,2720,2720,2720,2720,0
20240717,173600,1430059815,2720,2720,2720,2720,0
20240717,173500,1430059815,2720,2720,2720,2720,0
20240717,173400,1430059815,2720,2720,2720,2720,0
20240717,173300,1430059815,2720,2720,2720,2720,7073
20240717,173200,1430059815,2720,2720,2720,2720,0
20240717,173100,1430059815,2720,2720,2720,2720,0
20240717,173000,1430059815,2720,2720,2720,2720,0
20240717,172900,1430059815,2720,2720,2720,2720,0
20240717,172800,1430059815,2720,2720,2720,2720,0
20240717,172700,1430059815,2720,2720,2720,2720,0
20240717,172600,1430059815,2720,2720,2720,2720,0
20240717,172500,1430059815,2720,2720,2720,2720,0
20240717,172400,1430059815,2720,2720,2720,2720,0
20240717,172300,1430059815,2720,2720,2720,2720,0
20240717,172200,1430059815,2720,2720,2720,2720,0
20240717,172100,1430059815,2720,2720,2720,2720,0
20240717,172000,1430059815,2720,2720,2720,2720,0
20240717,171900,1430059815,2720,2720,2720,2720,0
20240717,171800,1430059815,2720,2720,2720,2720,0
20240717,171700,1430059815,2720,2720,2720,2720,0
20240717,171600,1430059815,2720,2720,2720,2720,0
20240717,171500,1430059815,2720,2720,2720,2720,0
20240717,171400,1430059815,2720,2720,2720,2720,0
20240717,171300,1430059815,2720,2720,2720,2720,0
20240717,171200,1430059815,2720,2720,2720,2720,0
20240717,171100,1430059815,2720,2720,2720,2720,0
20240717,171000,1430059815,2720,2720,2720,2720,0
20240717,170900,1430059815,2720,2720,2720,2720,0
20240717,170800,1430059815,2720,2720,2720,2720,0
20240717,170700,1430059815,2720,2720,2720,2720,0
20240717,170600,1430059815,2720,2720,2720,2720,0
20240717,170500,1430059815,2720,2720,2720,2720,0
20240717,170400,1430059815,2720,2720,2720,2720,0
20240717,170300,1430059815,2720,2720,2720,2720,7073
20240717,170200,1430059815,2720,2720,2720,2720,0
20240717,170100,1430059815,2720,2720,2720,2720,0
20240717,170000,1430059815,2720,2720,2720,2720,0
20240717,165900,1430059815,2720,2720,2720,2720,0
20240717,165800,1430059815,2720,2720,2720,2720,0
20240717,165700,1430059815,2720,2720,2720,2720,0
20240717,165600,1430059815,2720,2720,2720,2720,0
20240717,165500,1430059815,2720,2720,2720,2720,0
20240717,165400,1430059815,2720,2720,2720,2720,0
20240717,165300,1430059815,2720,2720,2720,2720,0
20240717,165200,1430059815,2720,2720,2720,2720,0
20240717,165100,1430059815,2720,2720,2720,2720,0
20240717,165000,1430059815,2720,2720,2720,2720,0
20240717,164900,1430059815,2720,2720,2720,2720,0
20240717,164800,1430059815,2720,2720,2720,2720,0
20240717,164700,1430059815,2720,2720,2720,2720,0
20240717,164600,1430059815,2720,2720,2720,2720,0
20240717,164500,1430059815,2720,2720,2720,2720,0
20240717,164400,1430059815,2720,2720,2720,2720,0
20240717,164300,1430059815,2720,2720,2720,2720,0
20240717,164200,1430059815,2720,2720,2720,2720,0
20240717,164100,1430059815,2720,2720,2720,2720,0
20240717,164000,1430059815,2720,2720,2720,2720,0
20240717,163900,1430059815,2720,2720,2720,2720,0
20240717,163800,1430059815,2720,2720,2720,2720,0
20240717,163700,1430059815,2720,2720,2720,2720,0
20240717,163600,1430059815,2720,2720,2720,2720,0
20240717,163500,1430059815,2720,2720,2720,2720,0
20240717,163400,1430059815,2720,2720,2720,2720,0
20240717,163300,1430059815,2720,2720,2720,2720,7073
20240717,163200,1430059815,2720,2720,2720,2720,0
20240717,163100,1430059815,2720,2720,2720,2720,0
20240717,163000,1430059815,2720,2720,2720,2720,0
20240717,162900,1430059815,2720,2720,2720,2720,0
20240717,162800,1430059815,2720,2720,2720,2720,0
20240717,162700,1430059815,2720,2720,2720,2720,0
20240717,162600,1430059815,2720,2720,2720,2720,0
20240717,162500,1430059815,2720,2720,2720,2720,0
20240717,162400,1430059815,2720,2720,2720,2720,0
20240717,162300,1430059815,2720,2720,2720,2720,0
20240717,162200,1430059815,2720,2720,2720,2720,0
20240717,162100,1430059815,2720,2720,2720,2720,0
20240717,162000,1430059815,2720,2720,2720,2720,0
20240717,161900,1430059815,2720,2720,2720,2720,0
20240717,161800,1430059815,2720,2720,2720,2720,0
20240717,161700,1430059815,2720,2720,2720,2720,0
20240717,161600,1430059815,2720,2720,2720,2720,0
20240717,161500,1430059815,2720,2720,2720,2720,0
20240717,161400,1430059815,2720,2720,2720,2720,0
20240717,161300,1430059815,2720,2720,2720,2720,0
20240717,161200,1430059815,2720,2720,2720,2720,0
20240717,161100,1430059815,2720,2720,2720,2720,0
20240717,161000,1430059815,2720,2720,2720,2720,0
20240717,160900,1430059815,2720,2720,2720,2720,0
20240717,160800,1430059815,2720,2720,2720,2720,0
20240717,160700,1430059815,2720,2720,2720,2720,0
20240717,160600,1430059815,2720,2720,2720,2720,0
20240717,160500,1430059815,2720,2720,2720,2720,0
20240717,160400,1430059815,2720,2720,2720,2720,0
20240717,160300,1430059815,2720,2720,2720,2720,7073
20240717,160200,1430059815,2720,2720,2720,2720,0
20240717,160100,1430059815,2720,2720,2720,2720,0
20240717,160000,1430059815,2720,2720,2720,2720,0
20240717,155900,1430059815,2720,2720,2720,2720,0
20240717,155800,1430059815,2720,2720,2720,2720,0
20240717,155700,1430059815,2720,2720,2720,2720,0
20240717,155600,1430059815,2720,2720,2720,2720,0
20240717,155500,1430059815,2720,2720,2720,2720,0
20240717,155400,1430059815,2720,2720,2720,2720,0
20240717,155300,1430059815,2720,2720,2720,2720,0
20240717,155200,1430059815,2720,2720,2720,2720,0
20240717,155100,1430059815,2720,2720,2720,2720,0
20240717,155000,1430059815,2720,2720,2720,2720,0
20240717,154900,1430059815,2720,2720,2720,2720,0
20240717,154800,1430059815,2720,2720,2720,2720,0
20240717,154700,1430059815,2720,2720,2720,2720,0
20240717,154600,1430059815,2720,2720,2720,2720,0
20240717,154500,1430059815,2720,2720,2720,2720,0
20240717,154400,1430059815,2720,2720,2720,2720,0
20240717,154300,1430059815,2720,2720,2720,2720,0
20240717,154200,1430059815,2720,2720,2720,2720,0
20240717,154100,1430059815,2720,2720,2720,2720,0
20240717,154000,1430059815,2720,2720,2720,2720,0
20240717,153900,1430059815,2720,2720,2720,2720,0
20240717,153800,1430059815,2720,2720,2720,2720,0
20240717,153700,1430059815,2720,2720,2720,2720,0
20240717,153600,1430059815,2720,2720,2720,2720,0
20240717,153500,1430059815,2720,2720,2720,2720,0
20240717,153400,1430059815,2720,2720,2720,2720,0
20240717,153300,1430059815,2720,2720,2720,2720,7073
20240717,153200,1430059815,2720,2720,2720,2720,0
20240717,153100,1430059815,2720,2720,2720,2720,0
20240717,153000,1430059815,2720,2720,2720,2720,7073
20240717,152900,1410821255,2715,2715,2715,2715,0
20240717,152800,1410821255,2715,2715,2715,2715,0
20240717,152700,1410821255,2715,2715,2715,2715,0
20240717,152600,1410821255,2715,2715,2715,2715,0
20240717,152500,1410821255,2715,2715,2715,2715,0
20240717,152400,1410821255,2715,2715,2715,2715,0
20240717,152300,1410821255,2715,2715,2715,2715,0
20240717,152200,1410821255,2715,2715,2715,2715,0
20240717,152100,1410821255,2715,2715,2715,2715,0
20240717,152000,1410821255,2715,2715,2715,2715,0
20240717,151900,1410821255,2715,2715,2715,2715,613
20240717,151800,1409156960,2715,2715,2715,2715,326
20240717,151700,1408271870,2715,2720,2720,2715,956
20240717,151600,1405674815,2720,2720,2720,2720,333
20240717,151500,1404769055,2720,2720,2720,2720,981
20240717,151400,1402100735,2720,2720,2720,2720,516
20240717,151300,1400697215,2720,2720,2720,2720,350
20240717,151200,1399745215,2720,2720,2720,2720,2396
20240717,151100,1393228095,2720,2720,2720,2720,495
20240717,151000,1391881695,2720,2720,2720,2715,1351
20240717,150900,1388211930,2720,2725,2725,2720,689
20240717,150800,1386337100,2725,2725,2725,2725,461
20240717,150700,1385080875,2725,2720,2725,2720,324
20240717,150600,1384198900,2720,2720,2720,2710,611
20240717,150500,1382538805,2720,2725,2725,2720,719
20240717,150400,1380582850,2725,2725,2725,2720,450
20240717,150300,1379356900,2725,2725,2725,2705,4627
20240717,150200,1366790575,2725,2730,2730,2720,2650
20240717,150100,1359570035,2730,2730,2730,2725,1531
20240717,150000,1355390655,2730,2730,2735,2730,2263
20240717,145900,1349212640,2730,2730,2730,2730,314
20240717,145800,1348355420,2730,2730,2735,2730,4209
20240717,145700,1336862930,2735,2730,2735,2730,2767
20240717,145600,1329307250,2735,2735,2735,2735,345
20240717,145500,1328363675,2730,2730,2735,2730,5363
20240717,145400,1313721520,2730,2730,2730,2730,495
20240717,145300,1312370170,2730,2730,2730,2730,348
20240717,145200,1311420130,2730,2730,2730,2730,358
20240717,145100,1310442790,2730,2730,2730,2725,586
20240717,145000,1308843340,2730,2735,2735,2730,322
20240717,144900,1307963920,2735,2735,2735,2725,303
20240717,144800,1307135395,2730,2730,2735,2730,3121
20240717,144700,1298614400,2735,2735,2735,2730,364
20240717,144600,1297620115,2735,2735,2735,2735,709
20240717,144500,1295681000,2735,2735,2735,2725,7852
20240717,144400,1274223585,2735,2735,2735,2730,11222
20240717,144300,1243585880,2730,2730,2735,2730,32428
20240717,144200,1155055460,2735,2735,2735,2730,1065
20240717,144100,1152144640,2730,2730,2735,2725,4837
20240717,144000,1138937475,2735,2735,2735,2735,352
20240717,143900,1137974755,2735,2735,2735,2730,553
20240717,143800,1136462675,2735,2735,2735,2730,586
20240717,143700,1134860465,2735,2735,2735,2730,462
20240717,143600,1133597395,2735,2735,2735,2730,10310
20240717,143500,1105427795,2735,2735,2735,2730,744
20240717,143400,1103394955,2735,2735,2735,2735,540
20240717,143300,1101918055,2735,2730,2735,2730,12008
20240717,143200,1069083990,2730,2730,2735,2730,748
20240717,143100,1067038910,2730,2730,2735,2730,9475
20240717,143000,1041150895,2730,2730,2735,2730,6483
20240717,142900,1023452280,2730,2730,2730,2725,1351
20240717,142800,1019766730,2730,2730,2730,2725,1072
20240717,142700,1016840520,2730,2725,2730,2725,859
20240717,142600,1014498040,2730,2725,2730,2725,2883
20240717,142500,1006640170,2725,2725,2725,2720,2861
20240717,142400,998843950,2725,2725,2725,2720,660
20240717,142300,997045550,2725,2725,2725,2725,1278
20240717,142200,993563000,2725,2725,2725,2720,839
20240717,142100,991279225,2725,2725,2725,2720,4252
20240717,142000,979712345,2725,2725,2725,2720,1322
20240717,141900,976114895,2725,2725,2725,2725,368
20240717,141800,975112095,2725,2725,2725,2725,576
20240717,141700,973542495,2725,2720,2725,2720,1311
20240717,141600,969976050,2725,2725,2725,2725,689
20240717,141500,968098525,2725,2725,2725,2720,1144
20240717,141400,964981175,2725,2720,2725,2720,891
20240717,141300,962553205,2720,2720,2725,2720,6964
20240717,141200,943611085,2720,2720,2720,2720,0
20240717,141100,943611085,2720,2715,2720,2710,12302
20240717,141000,910154545,2720,2715,2720,2715,780
20240717,140900,908036820,2715,2715,2715,2715,14869
20240717,140800,867667485,2715,2715,2715,2715,9
20240717,140700,867643050,2710,2710,2710,2710,6281
20240717,140600,850621540,2710,2710,2710,2710,152
20240717,140500,850209620,2710,2710,2710,2710,277
20240717,140400,849458950,2705,2705,2705,2705,9
20240717,140300,849434605,2710,2710,2710,2710,400
20240717,140200,848350605,2710,2710,2710,2710,330
20240717,140100,847456305,2710,2710,2710,2710,501
20240717,140000,846098595,2710,2710,2710,2705,38
20240717,135900,845995765,2705,2710,2710,2705,16563
20240717,135800,801192600,2705,2710,2710,2705,340
20240717,135700,800272700,2710,2710,2710,2710,1
20240717,135600,800269990,2705,2705,2705,2705,4523
20240717,135500,788035275,2705,2705,2705,2705,530
20240717,135400,786601625,2705,2705,2705,2705,0
20240717,135300,786601625,2705,2705,2705,2705,2483
20240717,135200,779885110,2705,2705,2705,2705,150
20240717,135100,779479360,2705,2705,2705,2705,2090
20240717,135000,773825910,2700,2710,2710,2700,1022
20240717,134900,771066295,2710,2705,2710,2700,9727
20240717,134800,744780305,2705,2705,2705,2705,829
20240717,134700,742537860,2710,2710,2710,2710,0
20240717,134600,742537860,2710,2710,2710,2710,0
20240717,134500,742537860,2710,2710,2710,2710,274
20240717,134400,741795320,2710,2715,2715,2710,1950
20240717,134300,736510070,2710,2710,2710,2710,0
20240717,134200,736510070,2710,2710,2710,2710,0
20240717,134100,736510070,2710,2710,2710,2710,2
20240717,134000,736504650,2710,2710,2710,2710,429
20240717,133900,735342060,2720,2720,2720,2720,100
20240717,133800,735070060,2715,2715,2715,2715,2305
20240717,133700,728811985,2715,2715,2715,2715,9
20240717,133600,728787550,2715,2705,2720,2705,25967
20240717,133500,658427070,2710,2710,2710,2710,20
20240717,133400,658372870,2710,2705,2710,2705,503
20240717,133300,657012240,2700,2700,2705,2700,22891
20240717,133200,595161445,2695,2695,2695,2695,500
20240717,133100,593813945,2700,2695,2700,2695,241
20240717,133000,593164030,2695,2695,2695,2695,643
20240717,132900,591431145,2700,2700,2700,2700,1
20240717,132800,591428445,2695,2695,2695,2695,932
20240717,132700,588916705,2695,2695,2695,2695,412
20240717,132600,587806365,2700,2700,2700,2700,3
20240717,132500,587798265,2695,2695,2695,2695,0
20240717,132400,587798265,2695,2695,2695,2695,4
20240717,132300,587787485,2695,2695,2695,2695,200
20240717,132200,587248485,2700,2700,2700,2700,4048
20240717,132100,576318885,2700,2700,2700,2700,100
20240717,132000,576048885,2700,2700,2700,2695,1203
20240717,131900,572806785,2700,2700,2700,2700,10
20240717,131800,572779785,2700,2700,2700,2700,0
20240717,131700,572779785,2700,2700,2700,2700,2337
20240717,131600,566469885,2700,2705,2705,2700,2409
20240717,131500,559965580,2700,2700,2700,2700,680
20240717,131400,558129580,2700,2700,2700,2700,0
20240717,131300,558129580,2700,2700,2700,2700,0
20240717,131200,558129580,2700,2700,2700,2700,4
20240717,131100,558118780,2700,2700,2700,2700,10
20240717,131000,558091780,2705,2700,2705,2700,3303
20240717,130900,549173670,2700,2700,2700,2700,0
20240717,130800,549173670,2700,2700,2700,2700,0
20240717,130700,549173670,2700,2700,2700,2700,1
20240717,130600,549170970,2700,2700,2700,2700,1
20240717,130500,549168270,2700,2705,2705,2700,2
20240717,130400,549162865,2700,2710,2710,2700,855
20240717,130300,546852560,2710,2705,2710,2705,11
20240717,130200,546822800,2705,2705,2705,2705,1562
20240717,130100,542597590,2710,2710,2710,2710,103
20240717,130000,542318460,2710,2705,2710,2705,300
20240717,125900,541506460,2705,2705,2705,2705,2372
20240717,125800,535090200,2705,2705,2705,2705,100
20240717,125700,534819700,2705,2705,2705,2705,909
20240717,125600,532360855,2705,2705,2705,2705,100
20240717,125500,532090355,2705,2705,2705,2705,100
20240717,125400,531819855,2700,2700,2700,2700,357
20240717,125300,530855955,2700,2700,2700,2700,0
20240717,125200,530855955,2700,2700,2700,2700,363
20240717,125100,529875855,2700,2700,2700,2700,200
20240717,125000,529335855,2705,2705,2705,2705,0
20240717,124900,529335855,2705,2705,2705,2705,173
20240717,124800,528867890,2700,2700,2700,2700,0
20240717,124700,528867890,2700,2700,2705,2700,52
20240717,124600,528727480,2705,2705,2705,2705,2
20240717,124500,528722070,2705,2705,2705,2705,0
20240717,124400,528722070,2705,2705,2705,2705,0
20240717,124300,528722070,2705,2705,2705,2705,6
20240717,124200,528705840,2705,2705,2705,2705,0
20240717,124100,528705840,2705,2705,2705,2705,85
20240717,124000,528475915,2705,2700,2705,2700,2578
20240717,123900,521513465,2700,2700,2700,2700,60
20240717,123800,521351465,2700,2700,2700,2700,473
20240717,123700,520074365,2695,2695,2695,2695,0
20240717,123600,520074365,2695,2700,2700,2695,2380
20240717,123500,513648765,2700,2700,2700,2700,0
20240717,123400,513648765,2700,2700,2700,2700,0
20240717,123300,513648765,2700,2700,2700,2700,1852
20240717,123200,508648365,2700,2700,2700,2700,5
20240717,123100,508634865,2700,2700,2700,2700,1
20240717,123000,508632165,2700,2700,2700,2700,0
20240717,122900,508632165,2700,2700,2700,2700,100
20240717,122800,508362165,2700,2700,2700,2700,582
20240717,122700,506790765,2695,2695,2695,2695,0
20240717,122600,506790765,2695,2695,2695,2695,31
20240717,122500,506707220,2695,2695,2695,2695,253
20240717,122400,506025385,2695,2695,2695,2695,0
20240717,122300,506025385,2695,2695,2700,2695,7
20240717,122200,506006515,2695,2695,2695,2695,1
20240717,122100,506003820,2695,2700,2700,2695,459
20240717,122000,504766755,2700,2695,2700,2695,180
20240717,121900,504281645,2700,2700,2700,2700,47
20240717,121800,504154745,2700,2700,2700,2700,17
20240717,121700,504108845,2700,2700,2700,2700,0
20240717,121600,504108845,2700,2700,2700,2700,317
20240717,121500,503252945,2700,2700,2700,2700,184
20240717,121400,502756145,2700,2700,2700,2700,1
20240717,121300,502753445,2700,2700,2700,2695,5024
20240717,121200,489188730,2700,2700,2700,2700,1
20240717,121100,489186030,2700,2700,2700,2700,0
20240717,121000,489186030,2700,2700,2700,2700,0
20240717,120900,489186030,2700,2700,2700,2700,0
20240717,120800,489186030,2700,2700,2700,2700,0
20240717,120700,489186030,2700,2700,2700,2700,0
20240717,120600,489186030,2700,2700,2700,2700,10
20240717,120500,489159030,2700,2700,2700,2700,100
20240717,120400,488889030,2700,2700,2700,2700,20
20240717,120300,488835030,2700,2700,2700,2700,4
20240717,120200,488824230,2695,2695,2695,2695,1825
20240717,120100,483905855,2700,2700,2700,2700,56
20240717,120000,483754655,2695,2695,2695,2695,686
20240717,115900,481905885,2700,2700,2700,2700,0
20240717,115800,481905885,2700,2700,2700,2700,0
20240717,115700,481905885,2700,2700,2700,2700,0
20240717,115600,481905885,2700,2700,2700,2700,0
20240717,115500,481905885,2700,2700,2700,2700,0
20240717,115400,481905885,2700,2700,2700,2700,2
20240717,115300,481900485,2700,2700,2700,2700,0
20240717,115200,481900485,2700,2700,2700,2700,1851
20240717,115100,476902785,2700,2700,2700,2700,0
20240717,115000,476902785,2700,2695,2700,2695,2
20240717,114900,476897390,2700,2695,2700,2695,4
20240717,114800,476886595,2700,2700,2700,2700,0
20240717,114700,476886595,2700,2700,2700,2700,0
20240717,114600,476886595,2700,2700,2700,2700,0
20240717,114500,476886595,2700,2700,2700,2700,782
20240717,114400,474775195,2700,2700,2700,2700,1
20240717,114300,474772495,2700,2700,2700,2700,1
20240717,114200,474769795,2700,2700,2700,2700,0
20240717,114100,474769795,2700,2700,2700,2700,0
20240717,114000,474769795,2700,2695,2700,2695,2
20240717,113900,474764400,2690,2695,2695,2690,500
20240717,113800,473419100,2700,2700,2700,2700,0
20240717,113700,473419100,2700,2695,2700,2695,36
20240717,113600,473322075,2695,2695,2695,2695,2
20240717,113500,473316685,2695,2700,2700,2695,385
20240717,113400,472278855,2700,2700,2700,2700,149
20240717,113300,471876555,2700,2700,2700,2700,129
20240717,113200,471528255,2700,2695,2700,2695,501
20240717,113100,470178055,2695,2695,2695,2695,5
20240717,113000,470164580,2695,2695,2695,2695,73
20240717,112900,469967845,2695,2695,2695,2695,3525
20240717,112800,460467970,2695,2695,2695,2695,170
20240717,112700,460009820,2695,2695,2695,2695,50
20240717,112600,459875070,2695,2695,2695,2695,0
20240717,112500,459875070,2695,2695,2695,2695,0
20240717,112400,459875070,2695,2690,2695,2690,600
20240717,112300,458259070,2695,2695,2695,2695,0
20240717,112200,458259070,2695,2695,2695,2695,25
20240717,112100,458191695,2695,2695,2695,2695,50
20240717,112000,458056945,2695,2695,2695,2695,0
20240717,111900,458056945,2695,2695,2695,2695,1852
20240717,111800,453065805,2695,2695,2695,2695,0
20240717,111700,453065805,2695,2695,2695,2695,609
20240717,111600,451424550,2690,2690,2690,2690,300
20240717,111500,450617550,2695,2695,2695,2695,10
20240717,111400,450590600,2690,2690,2690,2690,0
20240717,111300,450590600,2690,2690,2690,2690,0
20240717,111200,450590600,2690,2695,2695,2690,101
20240717,111100,450318410,2695,2695,2695,2695,4
20240717,111000,450307630,2690,2695,2695,2690,1715
20240717,110900,445689270,2695,2695,2695,2695,20
20240717,110800,445635370,2695,2695,2695,2695,28
20240717,110700,445559910,2695,2695,2695,2695,374
20240717,110600,444551980,2695,2695,2695,2695,150
20240717,110500,444147730,2695,2695,2695,2695,0
20240717,110400,444147730,2695,2695,2695,2695,0
20240717,110300,444147730,2695,2695,2695,2695,100
20240717,110200,443878230,2690,2690,2690,2690,0
20240717,110100,443878230,2690,2690,2690,2690,10404
20240717,110000,415891470,2690,2690,2690,2690,2637
20240717,105900,408797940,2690,2690,2690,2690,7
20240717,105800,408779110,2690,2690,2690,2690,50
20240717,105700,408644610,2690,2690,2690,2690,0
20240717,105600,408644610,2690,2685,2690,2685,2371
20240717,105500,402278435,2685,2680,2685,2680,26
20240717,105400,402208630,2685,2685,2685,2685,1612
20240717,105300,397880410,2690,2685,2690,2685,6
20240717,105200,397864275,2680,2685,2685,2680,1000
20240717,105100,395183420,2690,2690,2690,2690,2
20240717,105000,395178040,2690,2690,2690,2690,302
20240717,104900,394365660,2690,2690,2690,2690,662
20240717,104800,392584880,2690,2690,2690,2690,54
20240717,104700,392439620,2680,2685,2685,2680,381
20240717,104600,391418135,2685,2685,2685,2685,24
20240717,104500,391353695,2685,2685,2685,2685,69
20240717,104400,391168430,2690,2680,2690,2680,918
20240717,104300,388708055,2690,2690,2690,2685,578
20240717,104200,387156040,2690,2690,2690,2690,0
20240717,104100,387156040,2690,2690,2690,2690,3
20240717,104000,387147970,2690,2690,2690,2690,0
20240717,103900,387147970,2690,2690,2690,2690,91
20240717,103800,386903180,2685,2685,2685,2685,500
20240717,103700,385560680,2690,2690,2690,2690,0
20240717,103600,385560680,2690,2690,2690,2690,3
20240717,103500,385552610,2685,2685,2685,2685,5
20240717,103400,385539185,2685,2685,2685,2685,50
20240717,103300,385404935,2685,2685,2685,2685,0
20240717,103200,385404935,2685,2685,2690,2685,1300
20240717,103100,381914410,2690,2685,2690,2685,2742
20240717,103000,374552110,2690,2685,2690,2685,3323
20240717,102900,365614830,2685,2685,2685,2685,421
20240717,102800,364484445,2685,2690,2690,2685,118
20240717,102700,364167525,2690,2690,2690,2690,1053
20240717,102600,361334955,2690,2690,2690,2685,425
20240717,102500,360193205,2690,2690,2690,2690,122
20240717,102400,359865025,2690,2685,2690,2685,201
20240717,102300,359325315,2685,2690,2690,2685,114
20240717,102200,359019220,2690,2690,2690,2690,50
20240717,102100,358884720,2690,2690,2690,2690,14
20240717,102000,358847060,2690,2690,2690,2690,4
20240717,101900,358836300,2690,2690,2690,2690,0
20240717,101800,358836300,2690,2690,2690,2690,5
20240717,101700,358822850,2685,2685,2685,2685,1551
20240717,101600,354658415,2685,2685,2685,2685,0
20240717,101500,354658415,2685,2690,2690,2685,17
20240717,101400,354612765,2690,2685,2690,2685,7
20240717,101300,354593960,2690,2690,2690,2685,487
20240717,101200,353285250,2690,2685,2690,2685,307
20240717,101100,352460945,2685,2685,2690,2685,157
20240717,101000,352039395,2690,2685,2690,2680,487
20240717,100900,350731780,2685,2685,2685,2685,17
20240717,100800,350686135,2685,2680,2685,2675,2605
20240717,100700,343706725,2680,2680,2680,2680,13
20240717,100600,343671885,2680,2680,2680,2675,1508
20240717,100500,339632570,2680,2680,2680,2680,48
20240717,100400,339503930,2680,2680,2680,2675,2113
20240717,100300,333851270,2680,2680,2685,2675,5013
20240717,100200,320436270,2685,2685,2685,2685,9
20240717,100100,320412105,2685,2685,2685,2685,61
20240717,100000,320248320,2685,2685,2685,2685,90
20240717,095900,320006670,2685,2695,2695,2685,13
20240717,095800,319971740,2700,2700,2700,2700,10
20240717,095700,319944740,2700,2685,2700,2685,17
20240717,095600,319898980,2680,2680,2680,2680,1
20240717,095500,319896300,2700,2680,2700,2680,103
20240717,095400,319618740,2700,2690,2700,2690,201
20240717,095300,319078040,2690,2690,2690,2690,300
20240717,095200,318271040,2690,2690,2690,2690,292
20240717,095100,317485560,2690,2690,2690,2680,10614
20240717,095000,289008255,2700,2700,2700,2700,382
20240717,094900,287976855,2700,2700,2700,2700,9
20240717,094800,287952555,2685,2700,2700,2685,486
20240717,094700,286647420,2700,2690,2700,2690,10007
20240717,094600,259728520,2700,2700,2700,2700,7
20240717,094500,259709620,2700,2700,2700,2700,2
20240717,094400,259704220,2700,2700,2700,2690,386
20240717,094300,258665400,2700,2700,2700,2700,25
20240717,094200,258597900,2700,2700,2700,2700,14
20240717,094100,258560100,2695,2695,2700,2695,146
20240717,094000,258166605,2700,2695,2700,2695,235
20240717,093900,257533275,2700,2700,2700,2700,13
20240717,093800,257498175,2700,2700,2700,2700,803
20240717,093700,255330075,2690,2695,2700,2690,104
20240717,093600,255049970,2695,2695,2695,2695,19
20240717,093500,254998765,2695,2695,2695,2680,10721
20240717,093400,226246785,2695,2695,2695,2695,500
20240717,093300,224899285,2695,2690,2695,2690,295
20240717,093200,224105160,2695,2700,2700,2680,20066
20240717,093100,170223370,2700,2700,2700,2695,314
20240717,093000,169376830,2695,2700,2700,2695,70
20240717,092900,169188035,2700,2700,2700,2700,0
20240717,092800,169188035,2700,2700,2700,2700,278
20240717,092700,168437435,2700,2695,2700,2695,78
20240717,092600,168227220,2695,2695,2695,2695,39
20240717,092500,168122115,2700,2695,2700,2695,779
20240717,092400,166020210,2700,2700,2700,2700,0
20240717,092300,166020210,2700,2700,2700,2700,202
20240717,092200,165474810,2700,2705,2705,2700,404
20240717,092100,164384005,2705,2705,2705,2705,11
20240717,092000,164354250,2700,2700,2700,2700,0
20240717,091900,164354250,2700,2695,2700,2695,3612
20240717,091800,154606880,2700,2700,2700,2695,2231
20240717,091700,148584240,2695,2695,2695,2695,746
20240717,091600,146573770,2695,2690,2695,2690,1518
20240717,091500,142488580,2690,2695,2695,2690,830
20240717,091400,140252255,2700,2700,2700,2700,14
20240717,091300,140214455,2700,2695,2700,2695,2694
20240717,091200,132941715,2695,2695,2700,2695,192
20240717,091100,132423840,2700,2700,2700,2695,1140
20240717,091000,129346590,2690,2695,2700,2690,3565
20240717,090900,119741740,2695,2700,2700,2695,1050
20240717,090800,116911810,2695,2700,2700,2695,195
20240717,090700,116385785,2700,2700,2700,2700,141
20240717,090600,116005085,2700,2695,2705,2695,2696
20240717,090500,108726375,2710,2710,2710,2710,48
20240717,090400,108596295,2710,2700,2710,2695,11508
20240717,090300,77543790,2705,2705,2705,2705,2527
20240717,090200,70708255,2705,2700,2705,2700,496
20240717,090100,69367980,2700,2700,2705,2700,3958
20240717,090000,58679310,2705,2680,2705,2680,21890