stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,204100,830730960,3535,3535,3535,3535,544
20240716,204000,830730960,3535,3535,3535,3535,0
20240716,203900,830730960,3535,3535,3535,3535,0
20240716,203800,830730960,3535,3535,3535,3535,0
20240716,203700,830730960,3535,3535,3535,3535,0
20240716,203600,830730960,3535,3535,3535,3535,0
20240716,203500,830730960,3535,3535,3535,3535,0
20240716,203400,830730960,3535,3535,3535,3535,0
20240716,203300,830730960,3535,3535,3535,3535,0
20240716,203200,830730960,3535,3535,3535,3535,0
20240716,203100,830730960,3535,3535,3535,3535,0
20240716,203000,830730960,3535,3535,3535,3535,0
20240716,202900,830730960,3535,3535,3535,3535,0
20240716,202800,830730960,3535,3535,3535,3535,0
20240716,202700,830730960,3535,3535,3535,3535,0
20240716,202600,830730960,3535,3535,3535,3535,0
20240716,202500,830730960,3535,3535,3535,3535,0
20240716,202400,830730960,3535,3535,3535,3535,0
20240716,202300,830730960,3535,3535,3535,3535,0
20240716,202200,830730960,3535,3535,3535,3535,0
20240716,202100,830730960,3535,3535,3535,3535,0
20240716,202000,830730960,3535,3535,3535,3535,0
20240716,201900,830730960,3535,3535,3535,3535,0
20240716,201800,830730960,3535,3535,3535,3535,0
20240716,201700,830730960,3535,3535,3535,3535,0
20240716,201600,830730960,3535,3535,3535,3535,0
20240716,201500,830730960,3535,3535,3535,3535,0
20240716,201400,830730960,3535,3535,3535,3535,0
20240716,201300,830730960,3535,3535,3535,3535,0
20240716,201200,830730960,3535,3535,3535,3535,0
20240716,201100,830730960,3535,3535,3535,3535,544
20240716,201000,830730960,3535,3535,3535,3535,0
20240716,200900,830730960,3535,3535,3535,3535,0
20240716,200800,830730960,3535,3535,3535,3535,0
20240716,200700,830730960,3535,3535,3535,3535,0
20240716,200600,830730960,3535,3535,3535,3535,0
20240716,200500,830730960,3535,3535,3535,3535,0
20240716,200400,830730960,3535,3535,3535,3535,0
20240716,200300,830730960,3535,3535,3535,3535,0
20240716,200200,830730960,3535,3535,3535,3535,0
20240716,200100,830730960,3535,3535,3535,3535,0
20240716,200000,830730960,3535,3535,3535,3535,0
20240716,195900,830730960,3535,3535,3535,3535,0
20240716,195800,830730960,3535,3535,3535,3535,0
20240716,195700,830730960,3535,3535,3535,3535,0
20240716,195600,830730960,3535,3535,3535,3535,0
20240716,195500,830730960,3535,3535,3535,3535,0
20240716,195400,830730960,3535,3535,3535,3535,0
20240716,195300,830730960,3535,3535,3535,3535,0
20240716,195200,830730960,3535,3535,3535,3535,0
20240716,195100,830730960,3535,3535,3535,3535,0
20240716,195000,830730960,3535,3535,3535,3535,0
20240716,194900,830730960,3535,3535,3535,3535,0
20240716,194800,830730960,3535,3535,3535,3535,0
20240716,194700,830730960,3535,3535,3535,3535,0
20240716,194600,830730960,3535,3535,3535,3535,0
20240716,194500,830730960,3535,3535,3535,3535,0
20240716,194400,830730960,3535,3535,3535,3535,0
20240716,194300,830730960,3535,3535,3535,3535,0
20240716,194200,830730960,3535,3535,3535,3535,0
20240716,194100,830730960,3535,3535,3535,3535,544
20240716,194000,830730960,3535,3535,3535,3535,0
20240716,193900,830730960,3535,3535,3535,3535,0
20240716,193800,830730960,3535,3535,3535,3535,0
20240716,193700,830730960,3535,3535,3535,3535,0
20240716,193600,830730960,3535,3535,3535,3535,0
20240716,193500,830730960,3535,3535,3535,3535,0
20240716,193400,830730960,3535,3535,3535,3535,0
20240716,193300,830730960,3535,3535,3535,3535,0
20240716,193200,830730960,3535,3535,3535,3535,0
20240716,193100,830730960,3535,3535,3535,3535,0
20240716,193000,830730960,3535,3535,3535,3535,0
20240716,192900,830730960,3535,3535,3535,3535,0
20240716,192800,830730960,3535,3535,3535,3535,0
20240716,192700,830730960,3535,3535,3535,3535,0
20240716,192600,830730960,3535,3535,3535,3535,0
20240716,192500,830730960,3535,3535,3535,3535,0
20240716,192400,830730960,3535,3535,3535,3535,0
20240716,192300,830730960,3535,3535,3535,3535,0
20240716,192200,830730960,3535,3535,3535,3535,0
20240716,192100,830730960,3535,3535,3535,3535,0
20240716,192000,830730960,3535,3535,3535,3535,0
20240716,191900,830730960,3535,3535,3535,3535,0
20240716,191800,830730960,3535,3535,3535,3535,0
20240716,191700,830730960,3535,3535,3535,3535,0
20240716,191600,830730960,3535,3535,3535,3535,0
20240716,191500,830730960,3535,3535,3535,3535,0
20240716,191400,830730960,3535,3535,3535,3535,0
20240716,191300,830730960,3535,3535,3535,3535,0
20240716,191200,830730960,3535,3535,3535,3535,0
20240716,191100,830730960,3535,3535,3535,3535,544
20240716,191000,830730960,3535,3535,3535,3535,0
20240716,190900,830730960,3535,3535,3535,3535,0
20240716,190800,830730960,3535,3535,3535,3535,0
20240716,190700,830730960,3535,3535,3535,3535,0
20240716,190600,830730960,3535,3535,3535,3535,0
20240716,190500,830730960,3535,3535,3535,3535,0
20240716,190400,830730960,3535,3535,3535,3535,0
20240716,190300,830730960,3535,3535,3535,3535,0
20240716,190200,830730960,3535,3535,3535,3535,0
20240716,190100,830730960,3535,3535,3535,3535,0
20240716,190000,830730960,3535,3535,3535,3535,0
20240716,185900,830730960,3535,3535,3535,3535,0
20240716,185800,830730960,3535,3535,3535,3535,0
20240716,185700,830730960,3535,3535,3535,3535,0
20240716,185600,830730960,3535,3535,3535,3535,0
20240716,185500,830730960,3535,3535,3535,3535,0
20240716,185400,830730960,3535,3535,3535,3535,0
20240716,185300,830730960,3535,3535,3535,3535,0
20240716,185200,830730960,3535,3535,3535,3535,0
20240716,185100,830730960,3535,3535,3535,3535,0
20240716,185000,830730960,3535,3535,3535,3535,0
20240716,184900,830730960,3535,3535,3535,3535,0
20240716,184800,830730960,3535,3535,3535,3535,0
20240716,184700,830730960,3535,3535,3535,3535,0
20240716,184600,830730960,3535,3535,3535,3535,0
20240716,184500,830730960,3535,3535,3535,3535,0
20240716,184400,830730960,3535,3535,3535,3535,0
20240716,184300,830730960,3535,3535,3535,3535,0
20240716,184200,830730960,3535,3535,3535,3535,0
20240716,184100,830730960,3535,3535,3535,3535,544
20240716,184000,830730960,3535,3535,3535,3535,0
20240716,183900,830730960,3535,3535,3535,3535,0
20240716,183800,830730960,3535,3535,3535,3535,0
20240716,183700,830730960,3535,3535,3535,3535,0
20240716,183600,830730960,3535,3535,3535,3535,0
20240716,183500,830730960,3535,3535,3535,3535,0
20240716,183400,830730960,3535,3535,3535,3535,0
20240716,183300,830730960,3535,3535,3535,3535,0
20240716,183200,830730960,3535,3535,3535,3535,0
20240716,183100,830730960,3535,3535,3535,3535,0
20240716,183000,830730960,3535,3535,3535,3535,0
20240716,182900,830730960,3535,3535,3535,3535,0
20240716,182800,830730960,3535,3535,3535,3535,0
20240716,182700,830730960,3535,3535,3535,3535,0
20240716,182600,830730960,3535,3535,3535,3535,0
20240716,182500,830730960,3535,3535,3535,3535,0
20240716,182400,830730960,3535,3535,3535,3535,0
20240716,182300,830730960,3535,3535,3535,3535,0
20240716,182200,830730960,3535,3535,3535,3535,0
20240716,182100,830730960,3535,3535,3535,3535,0
20240716,182000,830730960,3535,3535,3535,3535,0
20240716,181900,830730960,3535,3535,3535,3535,0
20240716,181800,830730960,3535,3535,3535,3535,0
20240716,181700,830730960,3535,3535,3535,3535,0
20240716,181600,830730960,3535,3535,3535,3535,0
20240716,181500,830730960,3535,3535,3535,3535,0
20240716,181400,830730960,3535,3535,3535,3535,0
20240716,181300,830730960,3535,3535,3535,3535,0
20240716,181200,830730960,3535,3535,3535,3535,0
20240716,181100,830730960,3535,3535,3535,3535,544
20240716,181000,830730960,3535,3535,3535,3535,0
20240716,180900,830730960,3535,3535,3535,3535,0
20240716,180800,830730960,3535,3535,3535,3535,0
20240716,180700,830730960,3535,3535,3535,3535,0
20240716,180600,830730960,3535,3535,3535,3535,0
20240716,180500,830730960,3535,3535,3535,3535,0
20240716,180400,830730960,3535,3535,3535,3535,0
20240716,180300,830730960,3535,3535,3535,3535,0
20240716,180200,830730960,3535,3535,3535,3535,0
20240716,180100,830730960,3535,3535,3535,3535,0
20240716,180000,830730960,3535,3535,3535,3535,0
20240716,175900,830730960,3535,3535,3535,3535,0
20240716,175800,830730960,3535,3535,3535,3535,0
20240716,175700,830730960,3535,3535,3535,3535,0
20240716,175600,830730960,3535,3535,3535,3535,0
20240716,175500,830730960,3535,3535,3535,3535,0
20240716,175400,830730960,3535,3535,3535,3535,0
20240716,175300,830730960,3535,3535,3535,3535,0
20240716,175200,830730960,3535,3535,3535,3535,0
20240716,175100,830730960,3535,3535,3535,3535,0
20240716,175000,830730960,3535,3535,3535,3535,0
20240716,174900,830730960,3535,3535,3535,3535,0
20240716,174800,830730960,3535,3535,3535,3535,0
20240716,174700,830730960,3535,3535,3535,3535,0
20240716,174600,830730960,3535,3535,3535,3535,0
20240716,174500,830730960,3535,3535,3535,3535,0
20240716,174400,830730960,3535,3535,3535,3535,0
20240716,174300,830730960,3535,3535,3535,3535,0
20240716,174200,830730960,3535,3535,3535,3535,0
20240716,174100,830730960,3535,3535,3535,3535,544
20240716,174000,830730960,3535,3535,3535,3535,0
20240716,173900,830730960,3535,3535,3535,3535,0
20240716,173800,830730960,3535,3535,3535,3535,0
20240716,173700,830730960,3535,3535,3535,3535,0
20240716,173600,830730960,3535,3535,3535,3535,0
20240716,173500,830730960,3535,3535,3535,3535,0
20240716,173400,830730960,3535,3535,3535,3535,0
20240716,173300,830730960,3535,3535,3535,3535,0
20240716,173200,830730960,3535,3535,3535,3535,0
20240716,173100,830730960,3535,3535,3535,3535,0
20240716,173000,830730960,3535,3535,3535,3535,0
20240716,172900,830730960,3535,3535,3535,3535,0
20240716,172800,830730960,3535,3535,3535,3535,0
20240716,172700,830730960,3535,3535,3535,3535,0
20240716,172600,830730960,3535,3535,3535,3535,0
20240716,172500,830730960,3535,3535,3535,3535,0
20240716,172400,830730960,3535,3535,3535,3535,0
20240716,172300,830730960,3535,3535,3535,3535,0
20240716,172200,830730960,3535,3535,3535,3535,0
20240716,172100,830730960,3535,3535,3535,3535,0
20240716,172000,830730960,3535,3535,3535,3535,0
20240716,171900,830730960,3535,3535,3535,3535,0
20240716,171800,830730960,3535,3535,3535,3535,0
20240716,171700,830730960,3535,3535,3535,3535,0
20240716,171600,830730960,3535,3535,3535,3535,0
20240716,171500,830730960,3535,3535,3535,3535,0
20240716,171400,830730960,3535,3535,3535,3535,0
20240716,171300,830730960,3535,3535,3535,3535,0
20240716,171200,830730960,3535,3535,3535,3535,0
20240716,171100,830730960,3535,3535,3535,3535,544
20240716,171000,830730960,3535,3535,3535,3535,0
20240716,170900,830730960,3535,3535,3535,3535,0
20240716,170800,830730960,3535,3535,3535,3535,0
20240716,170700,830730960,3535,3535,3535,3535,0
20240716,170600,830730960,3535,3535,3535,3535,0
20240716,170500,830730960,3535,3535,3535,3535,0
20240716,170400,830730960,3535,3535,3535,3535,0
20240716,170300,830730960,3535,3535,3535,3535,0
20240716,170200,830730960,3535,3535,3535,3535,0
20240716,170100,830730960,3535,3535,3535,3535,0
20240716,170000,830730960,3535,3535,3535,3535,0
20240716,165900,830730960,3535,3535,3535,3535,0
20240716,165800,830730960,3535,3535,3535,3535,0
20240716,165700,830730960,3535,3535,3535,3535,0
20240716,165600,830730960,3535,3535,3535,3535,0
20240716,165500,830730960,3535,3535,3535,3535,0
20240716,165400,830730960,3535,3535,3535,3535,0
20240716,165300,830730960,3535,3535,3535,3535,0
20240716,165200,830730960,3535,3535,3535,3535,0
20240716,165100,830730960,3535,3535,3535,3535,0
20240716,165000,830730960,3535,3535,3535,3535,0
20240716,164900,830730960,3535,3535,3535,3535,0
20240716,164800,830730960,3535,3535,3535,3535,0
20240716,164700,830730960,3535,3535,3535,3535,0
20240716,164600,830730960,3535,3535,3535,3535,0
20240716,164500,830730960,3535,3535,3535,3535,0
20240716,164400,830730960,3535,3535,3535,3535,0
20240716,164300,830730960,3535,3535,3535,3535,0
20240716,164200,830730960,3535,3535,3535,3535,0
20240716,164100,830730960,3535,3535,3535,3535,544
20240716,164000,830730960,3535,3535,3535,3535,0
20240716,163900,830730960,3535,3535,3535,3535,0
20240716,163800,830730960,3535,3535,3535,3535,0
20240716,163700,830730960,3535,3535,3535,3535,0
20240716,163600,830730960,3535,3535,3535,3535,0
20240716,163500,830730960,3535,3535,3535,3535,0
20240716,163400,830730960,3535,3535,3535,3535,0
20240716,163300,830730960,3535,3535,3535,3535,0
20240716,163200,830730960,3535,3535,3535,3535,0
20240716,163100,830730960,3535,3535,3535,3535,0
20240716,163000,830730960,3535,3535,3535,3535,0
20240716,162900,830730960,3535,3535,3535,3535,0
20240716,162800,830730960,3535,3535,3535,3535,0
20240716,162700,830730960,3535,3535,3535,3535,0
20240716,162600,830730960,3535,3535,3535,3535,0
20240716,162500,830730960,3535,3535,3535,3535,0
20240716,162400,830730960,3535,3535,3535,3535,0
20240716,162300,830730960,3535,3535,3535,3535,0
20240716,162200,830730960,3535,3535,3535,3535,0
20240716,162100,830730960,3535,3535,3535,3535,0
20240716,162000,830730960,3535,3535,3535,3535,0
20240716,161900,830730960,3535,3535,3535,3535,0
20240716,161800,830730960,3535,3535,3535,3535,0
20240716,161700,830730960,3535,3535,3535,3535,0
20240716,161600,830730960,3535,3535,3535,3535,0
20240716,161500,830730960,3535,3535,3535,3535,0
20240716,161400,830730960,3535,3535,3535,3535,0
20240716,161300,830730960,3535,3535,3535,3535,0
20240716,161200,830730960,3535,3535,3535,3535,0
20240716,161100,830730960,3535,3535,3535,3535,544
20240716,161000,830730960,3535,3535,3535,3535,0
20240716,160900,830730960,3535,3535,3535,3535,0
20240716,160800,830730960,3535,3535,3535,3535,0
20240716,160700,830730960,3535,3535,3535,3535,0
20240716,160600,830730960,3535,3535,3535,3535,0
20240716,160500,830730960,3535,3535,3535,3535,0
20240716,160400,830730960,3535,3535,3535,3535,0
20240716,160300,830730960,3535,3535,3535,3535,0
20240716,160200,830730960,3535,3535,3535,3535,0
20240716,160100,830730960,3535,3535,3535,3535,0
20240716,160000,830730960,3535,3535,3535,3535,0
20240716,155900,830730960,3535,3535,3535,3535,0
20240716,155800,830730960,3535,3535,3535,3535,0
20240716,155700,830730960,3535,3535,3535,3535,0
20240716,155600,830730960,3535,3535,3535,3535,0
20240716,155500,830730960,3535,3535,3535,3535,0
20240716,155400,830730960,3535,3535,3535,3535,0
20240716,155300,830730960,3535,3535,3535,3535,0
20240716,155200,830730960,3535,3535,3535,3535,0
20240716,155100,830730960,3535,3535,3535,3535,0
20240716,155000,830730960,3535,3535,3535,3535,0
20240716,154900,830730960,3535,3535,3535,3535,0
20240716,154800,830730960,3535,3535,3535,3535,0
20240716,154700,830730960,3535,3535,3535,3535,0
20240716,154600,830730960,3535,3535,3535,3535,0
20240716,154500,830730960,3535,3535,3535,3535,0
20240716,154400,830730960,3535,3535,3535,3535,0
20240716,154300,830730960,3535,3535,3535,3535,0
20240716,154200,830730960,3535,3535,3535,3535,0
20240716,154100,830730960,3535,3535,3535,3535,544
20240716,154000,830730960,3535,3535,3535,3535,0
20240716,153900,830730960,3535,3535,3535,3535,0
20240716,153800,830730960,3535,3535,3535,3535,0
20240716,153700,830730960,3535,3535,3535,3535,0
20240716,153600,830730960,3535,3535,3535,3535,0
20240716,153500,830730960,3535,3535,3535,3535,0
20240716,153400,830730960,3535,3535,3535,3535,0
20240716,153300,830730960,3535,3535,3535,3535,0
20240716,153200,830730960,3535,3535,3535,3535,0
20240716,153100,830730960,3535,3535,3535,3535,0
20240716,153000,830730960,3535,3535,3535,3535,544
20240716,152900,828807920,3530,3530,3530,3530,0
20240716,152800,828807920,3530,3530,3530,3530,0
20240716,152700,828807920,3530,3530,3530,3530,0
20240716,152600,828807920,3530,3530,3530,3530,0
20240716,152500,828807920,3530,3530,3530,3530,0
20240716,152400,828807920,3530,3530,3530,3530,0
20240716,152300,828807920,3530,3530,3530,3530,0
20240716,152200,828807920,3530,3530,3530,3530,0
20240716,152100,828807920,3530,3530,3530,3530,0
20240716,152000,828807920,3530,3530,3530,3530,0
20240716,151900,828807920,3530,3530,3530,3530,50
20240716,151800,828631420,3535,3535,3535,3530,2005
20240716,151700,821543760,3530,3540,3540,3530,1596
20240716,151600,815894990,3540,3540,3540,3540,11
20240716,151500,815856050,3530,3530,3530,3530,488
20240716,151400,814133410,3530,3530,3530,3530,202
20240716,151300,813420350,3530,3530,3530,3530,1530
20240716,151200,808019450,3530,3530,3530,3530,0
20240716,151100,808019450,3530,3530,3530,3530,1
20240716,151000,808015920,3525,3525,3525,3525,951
20240716,150900,804663645,3525,3525,3525,3525,272
20240716,150800,803704845,3525,3525,3525,3525,3575
20240716,150700,791102970,3525,3520,3525,3520,8
20240716,150600,791074780,3525,3525,3525,3520,3141
20240716,150500,780013325,3525,3525,3525,3525,1
20240716,150400,780009800,3520,3520,3520,3520,587
20240716,150300,777943560,3525,3525,3525,3525,0
20240716,150200,777943560,3525,3525,3525,3525,50
20240716,150100,777767310,3520,3520,3520,3520,1
20240716,150000,777763790,3525,3525,3525,3525,3
20240716,145900,777753215,3520,3520,3520,3520,100
20240716,145800,777401215,3520,3520,3520,3520,3
20240716,145700,777390655,3520,3520,3520,3520,0
20240716,145600,777390655,3520,3520,3520,3520,100
20240716,145500,777038655,3515,3515,3515,3515,8
20240716,145400,777010535,3520,3520,3520,3520,0
20240716,145300,777010535,3520,3520,3520,3520,1
20240716,145200,777007015,3515,3515,3515,3515,100
20240716,145100,776655515,3520,3520,3520,3520,600
20240716,145000,774543515,3520,3520,3520,3520,0
20240716,144900,774543515,3520,3520,3520,3520,200
20240716,144800,773839515,3515,3525,3525,3515,1350
20240716,144700,769089695,3535,3540,3540,3535,652
20240716,144600,766784105,3540,3545,3545,3540,1468
20240716,144500,761587335,3545,3545,3545,3545,90
20240716,144400,761268285,3545,3545,3545,3545,2602
20240716,144300,752044195,3545,3550,3555,3545,1398
20240716,144200,747085305,3555,3550,3555,3550,658
20240716,144100,744748265,3550,3545,3550,3545,3199
20240716,144000,733392355,3545,3540,3545,3540,821
20240716,143900,730482360,3545,3545,3545,3545,1800
20240716,143800,724101360,3540,3550,3550,3540,4930
20240716,143700,706600160,3550,3515,3550,3515,6926
20240716,143600,682047750,3520,3520,3520,3520,500
20240716,143500,680287750,3515,3510,3515,3510,327
20240716,143400,679139175,3505,3495,3505,3495,351
20240716,143300,677910910,3485,3485,3485,3485,0
20240716,143200,677910910,3485,3485,3485,3485,0
20240716,143100,677910910,3485,3485,3485,3485,0
20240716,143000,677910910,3485,3485,3485,3485,41
20240716,142900,677768025,3485,3485,3485,3485,0
20240716,142800,677768025,3485,3485,3485,3485,0
20240716,142700,677768025,3485,3485,3485,3485,10
20240716,142600,677733175,3485,3475,3485,3475,524
20240716,142500,675911335,3475,3475,3475,3475,0
20240716,142400,675911335,3475,3480,3480,3475,50
20240716,142300,675737545,3480,3480,3480,3480,0
20240716,142200,675737545,3480,3480,3480,3480,92
20240716,142100,675417385,3480,3480,3480,3480,0
20240716,142000,675417385,3480,3475,3480,3475,263
20240716,141900,674502395,3480,3480,3480,3480,0
20240716,141800,674502395,3480,3480,3480,3480,1
20240716,141700,674498915,3475,3480,3480,3475,149
20240716,141600,673980895,3490,3490,3490,3490,131
20240716,141500,673523705,3490,3490,3490,3490,0
20240716,141400,673523705,3490,3490,3490,3490,0
20240716,141300,673523705,3490,3490,3490,3490,0
20240716,141200,673523705,3490,3490,3490,3490,0
20240716,141100,673523705,3490,3490,3490,3490,0
20240716,141000,673523705,3490,3490,3490,3490,1
20240716,140900,673520215,3490,3490,3490,3490,0
20240716,140800,673520215,3490,3490,3490,3490,1
20240716,140700,673516725,3475,3475,3475,3475,0
20240716,140600,673516725,3475,3475,3475,3475,0
20240716,140500,673516725,3475,3475,3475,3475,0
20240716,140400,673516725,3475,3475,3475,3475,0
20240716,140300,673516725,3475,3475,3475,3475,46
20240716,140200,673356875,3480,3480,3480,3480,892
20240716,140100,670252715,3475,3475,3475,3475,0
20240716,140000,670252715,3475,3475,3475,3475,100
20240716,135900,669905215,3475,3475,3475,3475,1878
20240716,135800,663379165,3475,3475,3475,3475,0
20240716,135700,663379165,3475,3475,3475,3475,100
20240716,135600,663031665,3475,3475,3475,3475,50
20240716,135500,662857915,3470,3470,3470,3470,0
20240716,135400,662857915,3470,3470,3470,3470,0
20240716,135300,662857915,3470,3470,3470,3470,0
20240716,135200,662857915,3470,3470,3470,3470,0
20240716,135100,662857915,3470,3470,3470,3470,0
20240716,135000,662857915,3470,3470,3470,3470,0
20240716,134900,662857915,3470,3470,3470,3470,0
20240716,134800,662857915,3470,3465,3470,3465,458
20240716,134700,661268665,3465,3465,3465,3465,0
20240716,134600,661268665,3465,3465,3465,3465,1000
20240716,134500,657803665,3465,3465,3465,3465,0
20240716,134400,657803665,3465,3465,3465,3465,10
20240716,134300,657769015,3460,3460,3460,3460,0
20240716,134200,657769015,3460,3460,3460,3460,0
20240716,134100,657769015,3460,3460,3460,3460,0
20240716,134000,657769015,3460,3460,3460,3460,0
20240716,133900,657769015,3460,3460,3460,3460,0
20240716,133800,657769015,3460,3460,3460,3460,0
20240716,133700,657769015,3460,3460,3460,3460,0
20240716,133600,657769015,3460,3460,3460,3460,0
20240716,133500,657769015,3460,3460,3460,3460,0
20240716,133400,657769015,3460,3460,3460,3460,0
20240716,133300,657769015,3460,3460,3460,3460,0
20240716,133200,657769015,3460,3460,3460,3460,371
20240716,133100,656485355,3460,3460,3460,3460,0
20240716,133000,656485355,3460,3460,3460,3460,0
20240716,132900,656485355,3460,3460,3460,3460,0
20240716,132800,656485355,3460,3460,3460,3460,0
20240716,132700,656485355,3460,3460,3460,3460,2
20240716,132600,656478435,3460,3460,3460,3460,0
20240716,132500,656478435,3460,3460,3460,3460,200
20240716,132400,655786435,3460,3460,3460,3460,0
20240716,132300,655786435,3460,3470,3470,3460,60
20240716,132200,655578635,3470,3470,3470,3470,20
20240716,132100,655509235,3455,3455,3455,3455,0
20240716,132000,655509235,3455,3455,3455,3455,0
20240716,131900,655509235,3455,3455,3455,3455,0
20240716,131800,655509235,3455,3455,3455,3455,0
20240716,131700,655509235,3455,3455,3455,3455,0
20240716,131600,655509235,3455,3455,3455,3455,0
20240716,131500,655509235,3455,3455,3455,3455,0
20240716,131400,655509235,3455,3455,3455,3455,0
20240716,131300,655509235,3455,3455,3455,3455,0
20240716,131200,655509235,3455,3455,3455,3455,0
20240716,131100,655509235,3455,3455,3455,3455,0
20240716,131000,655509235,3455,3470,3470,3455,1549
20240716,130900,650157375,3455,3455,3455,3455,0
20240716,130800,650157375,3455,3455,3455,3455,0
20240716,130700,650157375,3455,3455,3455,3455,0
20240716,130600,650157375,3455,3455,3455,3455,0
20240716,130500,650157375,3455,3455,3455,3455,0
20240716,130400,650157375,3455,3455,3455,3455,0
20240716,130300,650157375,3455,3455,3455,3455,0
20240716,130200,650157375,3455,3455,3455,3455,0
20240716,130100,650157375,3455,3455,3455,3455,1
20240716,130000,650153920,3470,3470,3470,3470,0
20240716,125900,650153920,3470,3470,3470,3470,5
20240716,125800,650136570,3450,3450,3450,3450,0
20240716,125700,650136570,3450,3470,3470,3450,5
20240716,125600,650119240,3455,3460,3460,3455,3060
20240716,125500,639544440,3480,3465,3485,3460,7002
20240716,125400,615302415,3470,3485,3485,3465,3054
20240716,125300,604700370,3485,3485,3485,3485,0
20240716,125200,604700370,3485,3485,3485,3485,0
20240716,125100,604700370,3485,3485,3485,3485,0
20240716,125000,604700370,3485,3485,3485,3485,0
20240716,124900,604700370,3485,3485,3485,3485,0
20240716,124800,604700370,3485,3485,3485,3485,0
20240716,124700,604700370,3485,3485,3485,3485,0
20240716,124600,604700370,3485,3485,3485,3485,0
20240716,124500,604700370,3485,3485,3485,3485,0
20240716,124400,604700370,3485,3485,3485,3485,0
20240716,124300,604700370,3485,3485,3485,3485,0
20240716,124200,604700370,3485,3485,3485,3485,5100
20240716,124100,586926870,3485,3485,3485,3485,0
20240716,124000,586926870,3485,3485,3485,3485,1500
20240716,123900,581699370,3485,3485,3485,3485,0
20240716,123800,581699370,3485,3485,3485,3485,1
20240716,123700,581695885,3465,3465,3465,3465,0
20240716,123600,581695885,3465,3465,3465,3465,0
20240716,123500,581695885,3465,3465,3465,3465,0
20240716,123400,581695885,3465,3465,3465,3465,0
20240716,123300,581695885,3465,3465,3465,3465,0
20240716,123200,581695885,3465,3465,3465,3465,0
20240716,123100,581695885,3465,3465,3465,3465,0
20240716,123000,581695885,3465,3465,3465,3465,0
20240716,122900,581695885,3465,3465,3465,3465,100
20240716,122800,581349385,3465,3465,3465,3465,1000
20240716,122700,577884385,3465,3470,3470,3465,2469
20240716,122600,569328340,3485,3485,3485,3485,0
20240716,122500,569328340,3485,3485,3485,3485,0
20240716,122400,569328340,3485,3485,3485,3485,0
20240716,122300,569328340,3485,3485,3485,3485,0
20240716,122200,569328340,3485,3485,3485,3485,0
20240716,122100,569328340,3485,3485,3485,3485,0
20240716,122000,569328340,3485,3485,3485,3485,580
20240716,121900,567307040,3485,3485,3485,3485,0
20240716,121800,567307040,3485,3485,3485,3485,0
20240716,121700,567307040,3485,3485,3485,3485,0
20240716,121600,567307040,3485,3480,3485,3470,2736
20240716,121500,557808535,3500,3500,3500,3500,0
20240716,121400,557808535,3500,3500,3500,3500,0
20240716,121300,557808535,3500,3500,3500,3500,0
20240716,121200,557808535,3500,3500,3500,3500,0
20240716,121100,557808535,3500,3500,3500,3500,0
20240716,121000,557808535,3500,3500,3500,3500,900
20240716,120900,554658535,3500,3500,3500,3500,0
20240716,120800,554658535,3500,3500,3500,3500,0
20240716,120700,554658535,3500,3500,3500,3500,0
20240716,120600,554658535,3500,3500,3500,3500,0
20240716,120500,554658535,3500,3500,3500,3500,0
20240716,120400,554658535,3500,3500,3500,3500,285
20240716,120300,553661035,3480,3480,3480,3480,0
20240716,120200,553661035,3480,3480,3480,3480,0
20240716,120100,553661035,3480,3480,3480,3480,58
20240716,120000,553459195,3500,3500,3500,3500,0
20240716,115900,553459195,3500,3500,3500,3500,0
20240716,115800,553459195,3500,3500,3500,3500,0
20240716,115700,553459195,3500,3480,3500,3480,12
20240716,115600,553417415,3505,3505,3505,3505,0
20240716,115500,553417415,3505,3505,3505,3505,0
20240716,115400,553417415,3505,3505,3505,3505,1
20240716,115300,553413910,3480,3480,3480,3480,0
20240716,115200,553413910,3480,3480,3480,3480,0
20240716,115100,553413910,3480,3480,3480,3480,0
20240716,115000,553413910,3480,3480,3480,3480,0
20240716,114900,553413910,3480,3480,3480,3480,0
20240716,114800,553413910,3480,3480,3480,3480,0
20240716,114700,553413910,3480,3480,3480,3480,100
20240716,114600,553065910,3480,3480,3480,3480,0
20240716,114500,553065910,3480,3480,3480,3480,0
20240716,114400,553065910,3480,3480,3480,3480,0
20240716,114300,553065910,3480,3480,3480,3480,0
20240716,114200,553065910,3480,3480,3480,3480,0
20240716,114100,553065910,3480,3480,3480,3480,0
20240716,114000,553065910,3480,3480,3480,3480,1001
20240716,113900,549582430,3480,3480,3480,3480,10
20240716,113800,549547630,3480,3480,3480,3480,0
20240716,113700,549547630,3480,3480,3480,3480,0
20240716,113600,549547630,3480,3490,3490,3480,1000
20240716,113500,546061070,3500,3500,3500,3500,0
20240716,113400,546061070,3500,3505,3505,3500,501
20240716,113300,544307565,3500,3500,3500,3500,0
20240716,113200,544307565,3500,3500,3500,3500,150
20240716,113100,543782565,3505,3505,3505,3505,0
20240716,113000,543782565,3505,3505,3505,3505,0
20240716,112900,543782565,3505,3505,3505,3505,0
20240716,112800,543782565,3505,3505,3505,3505,4
20240716,112700,543768545,3485,3490,3490,3485,50
20240716,112600,543594290,3505,3505,3505,3505,1
20240716,112500,543590785,3490,3490,3490,3490,14
20240716,112400,543541925,3510,3510,3510,3510,0
20240716,112300,543541925,3510,3505,3510,3505,467
20240716,112200,541903005,3505,3505,3505,3505,14
20240716,112100,541853935,3510,3510,3510,3510,0
20240716,112000,541853935,3510,3510,3510,3510,0
20240716,111900,541853935,3510,3510,3510,3510,0
20240716,111800,541853935,3510,3490,3510,3490,600
20240716,111700,539751110,3505,3495,3505,3490,948
20240716,111600,536435970,3510,3510,3510,3510,9
20240716,111500,536404380,3500,3500,3500,3500,1222
20240716,111400,532127380,3490,3490,3490,3490,20
20240716,111300,532057580,3490,3490,3490,3490,1
20240716,111200,532054090,3485,3485,3485,3485,42
20240716,111100,531907720,3485,3485,3485,3485,0
20240716,111000,531907720,3485,3485,3485,3485,0
20240716,110900,531907720,3485,3485,3485,3485,0
20240716,110800,531907720,3485,3485,3485,3485,0
20240716,110700,531907720,3485,3485,3485,3485,0
20240716,110600,531907720,3485,3485,3485,3485,0
20240716,110500,531907720,3485,3485,3485,3485,183
20240716,110400,531269965,3480,3485,3485,3480,501
20240716,110300,529526480,3485,3485,3485,3485,69
20240716,110200,529286015,3480,3480,3480,3480,0
20240716,110100,529286015,3480,3480,3480,3480,0
20240716,110000,529286015,3480,3480,3480,3480,31
20240716,105900,529178135,3480,3480,3480,3480,0
20240716,105800,529178135,3480,3480,3480,3480,0
20240716,105700,529178135,3480,3480,3480,3480,0
20240716,105600,529178135,3480,3480,3480,3480,3
20240716,105500,529167695,3480,3480,3480,3480,23
20240716,105400,529087655,3480,3480,3480,3480,0
20240716,105300,529087655,3480,3480,3480,3480,71
20240716,105200,528840575,3475,3475,3475,3475,100
20240716,105100,528493075,3470,3470,3470,3470,0
20240716,105000,528493075,3470,3470,3470,3470,0
20240716,104900,528493075,3470,3470,3470,3470,4
20240716,104800,528479195,3470,3470,3470,3470,0
20240716,104700,528479195,3470,3465,3470,3465,1135
20240716,104600,524546170,3465,3465,3465,3465,0
20240716,104500,524546170,3465,3465,3465,3465,236
20240716,104400,523728430,3470,3470,3470,3470,0
20240716,104300,523728430,3470,3470,3470,3470,0
20240716,104200,523728430,3470,3470,3470,3470,941
20240716,104100,520463160,3470,3470,3470,3470,1059
20240716,104000,516788430,3470,3475,3475,3470,440
20240716,103900,515261380,3475,3475,3475,3475,1051
20240716,103800,511609155,3480,3475,3480,3465,7892
20240716,103700,484237725,3475,3475,3475,3475,0
20240716,103600,484237725,3475,3480,3480,3475,1230
20240716,103500,479958175,3485,3485,3485,3485,30
20240716,103400,479853625,3485,3485,3485,3485,150
20240716,103300,479330875,3485,3485,3485,3485,0
20240716,103200,479330875,3485,3485,3485,3485,57
20240716,103100,479132230,3485,3485,3485,3485,0
20240716,103000,479132230,3485,3485,3485,3485,12
20240716,102900,479090410,3485,3490,3490,3485,104
20240716,102800,478727720,3480,3490,3490,3480,50
20240716,102700,478553625,3495,3500,3500,3495,63
20240716,102600,478333390,3495,3490,3495,3490,48
20240716,102500,478165835,3485,3480,3485,3480,24
20240716,102400,478082270,3480,3480,3480,3480,10
20240716,102300,478047470,3465,3470,3470,3465,2150
20240716,102200,470597220,3470,3470,3470,3470,29
20240716,102100,470496590,3465,3470,3470,3465,332
20240716,102000,469345330,3470,3480,3480,3470,1886
20240716,101900,462797865,3480,3480,3480,3480,0
20240716,101800,462797865,3480,3480,3480,3480,600
20240716,101700,460709865,3480,3480,3480,3480,0
20240716,101600,460709865,3480,3490,3490,3480,4844
20240716,101500,443826465,3495,3500,3500,3495,4546
20240716,101400,427935695,3500,3500,3500,3500,3377
20240716,101300,416116195,3505,3505,3505,3505,250
20240716,101200,415239945,3505,3505,3505,3505,500
20240716,101100,413487445,3505,3505,3505,3505,500
20240716,101000,411734945,3510,3510,3510,3510,0
20240716,100900,411734945,3510,3510,3510,3510,0
20240716,100800,411734945,3510,3505,3510,3505,706
20240716,100700,409258700,3500,3495,3500,3495,236
20240716,100600,408433380,3495,3505,3505,3495,8271
20240716,100500,379482655,3505,3505,3505,3505,354
20240716,100400,378241885,3510,3510,3510,3510,140
20240716,100300,377750485,3505,3505,3505,3505,1
20240716,100200,377746980,3505,3515,3520,3505,950
20240716,100100,374417170,3520,3505,3520,3505,883
20240716,100000,371322235,3505,3505,3505,3505,1198
20240716,095900,367123245,3505,3520,3525,3505,7513
20240716,095800,340701970,3525,3525,3525,3525,2362
20240716,095700,332375920,3535,3535,3535,3535,0
20240716,095600,332375920,3535,3535,3535,3535,0
20240716,095500,332375920,3535,3530,3535,3530,1445
20240716,095400,327275065,3530,3535,3535,3530,1000
20240716,095300,323740480,3550,3550,3550,3550,0
20240716,095200,323740480,3550,3550,3550,3550,31
20240716,095100,323630430,3550,3550,3550,3550,15
20240716,095000,323577180,3545,3540,3545,3540,86
20240716,094900,323272635,3530,3530,3530,3530,1
20240716,094800,323269105,3550,3550,3550,3550,0
20240716,094700,323269105,3550,3530,3550,3530,1014
20240716,094600,319689530,3530,3530,3540,3530,655
20240716,094500,317371650,3525,3525,3525,3525,0
20240716,094400,317371650,3525,3525,3525,3525,4
20240716,094300,317357550,3520,3520,3520,3520,0
20240716,094200,317357550,3520,3530,3530,3520,1258
20240716,094100,312923735,3540,3540,3540,3540,0
20240716,094000,312923735,3540,3540,3540,3540,3
20240716,093900,312913115,3525,3525,3525,3525,0
20240716,093800,312913115,3525,3540,3540,3525,2010
20240716,093700,305826590,3540,3540,3540,3540,50
20240716,093600,305649590,3535,3535,3535,3535,0
20240716,093500,305649590,3535,3535,3535,3535,15
20240716,093400,305596565,3535,3535,3535,3535,10
20240716,093300,305561215,3540,3530,3540,3530,49
20240716,093200,305387845,3525,3535,3535,3525,2056
20240716,093100,298126015,3530,3530,3530,3530,0
20240716,093000,298126015,3530,3525,3535,3525,6681
20240716,092900,274514485,3530,3535,3535,3530,2409
20240716,092800,266009715,3535,3555,3555,3535,14531
20240716,092700,214516380,3550,3550,3550,3550,216
20240716,092600,213749580,3555,3560,3560,3555,70
20240716,092500,213500680,3555,3555,3555,3555,0
20240716,092400,213500680,3555,3555,3555,3555,185
20240716,092300,212843005,3555,3550,3555,3550,101
20240716,092200,212483955,3550,3550,3550,3550,120
20240716,092100,212057955,3550,3550,3550,3550,61
20240716,092000,211841405,3545,3545,3545,3545,1
20240716,091900,211837860,3545,3550,3550,3545,13
20240716,091800,211791715,3545,3545,3555,3545,2134
20240716,091700,204225700,3550,3565,3565,3550,2133
20240716,091600,196650955,3560,3570,3575,3560,736
20240716,091500,194023990,3570,3565,3570,3565,1138
20240716,091400,189962455,3560,3550,3560,3550,139
20240716,091300,189467915,3555,3555,3555,3555,448
20240716,091200,187875275,3555,3570,3570,3555,4476
20240716,091100,171942720,3570,3570,3570,3565,625
20240716,091000,169711720,3570,3570,3570,3570,1000
20240716,090900,166141720,3570,3570,3575,3570,903
20240716,090800,162917975,3575,3570,3575,3570,757
20240716,090700,160212490,3565,3545,3565,3520,11383
20240716,090600,120041925,3545,3550,3555,3540,3846
20240716,090500,106396000,3550,3570,3570,3550,2528
20240716,090400,97394895,3570,3570,3575,3570,545
20240716,090300,95446755,3575,3600,3600,3565,1278
20240716,090200,90874595,3605,3615,3650,3600,5662
20240716,090100,70348180,3615,3615,3615,3560,3895
20240716,090000,56331705,3600,3630,3635,3600,15549