stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,213100,818766495,4530,4530,4530,4530,2695
20240715,213000,818766495,4530,4530,4530,4530,0
20240715,212900,818766495,4530,4530,4530,4530,0
20240715,212800,818766495,4530,4530,4530,4530,0
20240715,212700,818766495,4530,4530,4530,4530,0
20240715,212600,818766495,4530,4530,4530,4530,0
20240715,212500,818766495,4530,4530,4530,4530,0
20240715,212400,818766495,4530,4530,4530,4530,0
20240715,212300,818766495,4530,4530,4530,4530,0
20240715,212200,818766495,4530,4530,4530,4530,0
20240715,212100,818766495,4530,4530,4530,4530,0
20240715,212000,818766495,4530,4530,4530,4530,0
20240715,211900,818766495,4530,4530,4530,4530,0
20240715,211800,818766495,4530,4530,4530,4530,0
20240715,211700,818766495,4530,4530,4530,4530,0
20240715,211600,818766495,4530,4530,4530,4530,0
20240715,211500,818766495,4530,4530,4530,4530,0
20240715,211400,818766495,4530,4530,4530,4530,0
20240715,211300,818766495,4530,4530,4530,4530,0
20240715,211200,818766495,4530,4530,4530,4530,0
20240715,211100,818766495,4530,4530,4530,4530,0
20240715,211000,818766495,4530,4530,4530,4530,0
20240715,210900,818766495,4530,4530,4530,4530,0
20240715,210800,818766495,4530,4530,4530,4530,0
20240715,210700,818766495,4530,4530,4530,4530,0
20240715,210600,818766495,4530,4530,4530,4530,0
20240715,210500,818766495,4530,4530,4530,4530,0
20240715,210400,818766495,4530,4530,4530,4530,0
20240715,210300,818766495,4530,4530,4530,4530,0
20240715,210200,818766495,4530,4530,4530,4530,0
20240715,210100,818766495,4530,4530,4530,4530,2695
20240715,210000,818766495,4530,4530,4530,4530,0
20240715,205900,818766495,4530,4530,4530,4530,0
20240715,205800,818766495,4530,4530,4530,4530,0
20240715,205700,818766495,4530,4530,4530,4530,0
20240715,205600,818766495,4530,4530,4530,4530,0
20240715,205500,818766495,4530,4530,4530,4530,0
20240715,205400,818766495,4530,4530,4530,4530,0
20240715,205300,818766495,4530,4530,4530,4530,0
20240715,205200,818766495,4530,4530,4530,4530,0
20240715,205100,818766495,4530,4530,4530,4530,0
20240715,205000,818766495,4530,4530,4530,4530,0
20240715,204900,818766495,4530,4530,4530,4530,0
20240715,204800,818766495,4530,4530,4530,4530,0
20240715,204700,818766495,4530,4530,4530,4530,0
20240715,204600,818766495,4530,4530,4530,4530,0
20240715,204500,818766495,4530,4530,4530,4530,0
20240715,204400,818766495,4530,4530,4530,4530,0
20240715,204300,818766495,4530,4530,4530,4530,0
20240715,204200,818766495,4530,4530,4530,4530,0
20240715,204100,818766495,4530,4530,4530,4530,0
20240715,204000,818766495,4530,4530,4530,4530,0
20240715,203900,818766495,4530,4530,4530,4530,0
20240715,203800,818766495,4530,4530,4530,4530,0
20240715,203700,818766495,4530,4530,4530,4530,0
20240715,203600,818766495,4530,4530,4530,4530,0
20240715,203500,818766495,4530,4530,4530,4530,0
20240715,203400,818766495,4530,4530,4530,4530,0
20240715,203300,818766495,4530,4530,4530,4530,0
20240715,203200,818766495,4530,4530,4530,4530,0
20240715,203100,818766495,4530,4530,4530,4530,2695
20240715,203000,818766495,4530,4530,4530,4530,0
20240715,202900,818766495,4530,4530,4530,4530,0
20240715,202800,818766495,4530,4530,4530,4530,0
20240715,202700,818766495,4530,4530,4530,4530,0
20240715,202600,818766495,4530,4530,4530,4530,0
20240715,202500,818766495,4530,4530,4530,4530,0
20240715,202400,818766495,4530,4530,4530,4530,0
20240715,202300,818766495,4530,4530,4530,4530,0
20240715,202200,818766495,4530,4530,4530,4530,0
20240715,202100,818766495,4530,4530,4530,4530,0
20240715,202000,818766495,4530,4530,4530,4530,0
20240715,201900,818766495,4530,4530,4530,4530,0
20240715,201800,818766495,4530,4530,4530,4530,0
20240715,201700,818766495,4530,4530,4530,4530,0
20240715,201600,818766495,4530,4530,4530,4530,0
20240715,201500,818766495,4530,4530,4530,4530,0
20240715,201400,818766495,4530,4530,4530,4530,0
20240715,201300,818766495,4530,4530,4530,4530,0
20240715,201200,818766495,4530,4530,4530,4530,0
20240715,201100,818766495,4530,4530,4530,4530,0
20240715,201000,818766495,4530,4530,4530,4530,0
20240715,200900,818766495,4530,4530,4530,4530,0
20240715,200800,818766495,4530,4530,4530,4530,0
20240715,200700,818766495,4530,4530,4530,4530,0
20240715,200600,818766495,4530,4530,4530,4530,0
20240715,200500,818766495,4530,4530,4530,4530,0
20240715,200400,818766495,4530,4530,4530,4530,0
20240715,200300,818766495,4530,4530,4530,4530,0
20240715,200200,818766495,4530,4530,4530,4530,0
20240715,200100,818766495,4530,4530,4530,4530,2695
20240715,200000,818766495,4530,4530,4530,4530,0
20240715,195900,818766495,4530,4530,4530,4530,0
20240715,195800,818766495,4530,4530,4530,4530,0
20240715,195700,818766495,4530,4530,4530,4530,0
20240715,195600,818766495,4530,4530,4530,4530,0
20240715,195500,818766495,4530,4530,4530,4530,0
20240715,195400,818766495,4530,4530,4530,4530,0
20240715,195300,818766495,4530,4530,4530,4530,0
20240715,195200,818766495,4530,4530,4530,4530,0
20240715,195100,818766495,4530,4530,4530,4530,0
20240715,195000,818766495,4530,4530,4530,4530,0
20240715,194900,818766495,4530,4530,4530,4530,0
20240715,194800,818766495,4530,4530,4530,4530,0
20240715,194700,818766495,4530,4530,4530,4530,0
20240715,194600,818766495,4530,4530,4530,4530,0
20240715,194500,818766495,4530,4530,4530,4530,0
20240715,194400,818766495,4530,4530,4530,4530,0
20240715,194300,818766495,4530,4530,4530,4530,0
20240715,194200,818766495,4530,4530,4530,4530,0
20240715,194100,818766495,4530,4530,4530,4530,0
20240715,194000,818766495,4530,4530,4530,4530,0
20240715,193900,818766495,4530,4530,4530,4530,0
20240715,193800,818766495,4530,4530,4530,4530,0
20240715,193700,818766495,4530,4530,4530,4530,0
20240715,193600,818766495,4530,4530,4530,4530,0
20240715,193500,818766495,4530,4530,4530,4530,0
20240715,193400,818766495,4530,4530,4530,4530,0
20240715,193300,818766495,4530,4530,4530,4530,0
20240715,193200,818766495,4530,4530,4530,4530,0
20240715,193100,818766495,4530,4530,4530,4530,2695
20240715,193000,818766495,4530,4530,4530,4530,0
20240715,192900,818766495,4530,4530,4530,4530,0
20240715,192800,818766495,4530,4530,4530,4530,0
20240715,192700,818766495,4530,4530,4530,4530,0
20240715,192600,818766495,4530,4530,4530,4530,0
20240715,192500,818766495,4530,4530,4530,4530,0
20240715,192400,818766495,4530,4530,4530,4530,0
20240715,192300,818766495,4530,4530,4530,4530,0
20240715,192200,818766495,4530,4530,4530,4530,0
20240715,192100,818766495,4530,4530,4530,4530,0
20240715,192000,818766495,4530,4530,4530,4530,0
20240715,191900,818766495,4530,4530,4530,4530,0
20240715,191800,818766495,4530,4530,4530,4530,0
20240715,191700,818766495,4530,4530,4530,4530,0
20240715,191600,818766495,4530,4530,4530,4530,0
20240715,191500,818766495,4530,4530,4530,4530,0
20240715,191400,818766495,4530,4530,4530,4530,0
20240715,191300,818766495,4530,4530,4530,4530,0
20240715,191200,818766495,4530,4530,4530,4530,0
20240715,191100,818766495,4530,4530,4530,4530,0
20240715,191000,818766495,4530,4530,4530,4530,0
20240715,190900,818766495,4530,4530,4530,4530,0
20240715,190800,818766495,4530,4530,4530,4530,0
20240715,190700,818766495,4530,4530,4530,4530,0
20240715,190600,818766495,4530,4530,4530,4530,0
20240715,190500,818766495,4530,4530,4530,4530,0
20240715,190400,818766495,4530,4530,4530,4530,0
20240715,190300,818766495,4530,4530,4530,4530,0
20240715,190200,818766495,4530,4530,4530,4530,0
20240715,190100,818766495,4530,4530,4530,4530,2695
20240715,190000,818766495,4530,4530,4530,4530,0
20240715,185900,818766495,4530,4530,4530,4530,0
20240715,185800,818766495,4530,4530,4530,4530,0
20240715,185700,818766495,4530,4530,4530,4530,0
20240715,185600,818766495,4530,4530,4530,4530,0
20240715,185500,818766495,4530,4530,4530,4530,0
20240715,185400,818766495,4530,4530,4530,4530,0
20240715,185300,818766495,4530,4530,4530,4530,0
20240715,185200,818766495,4530,4530,4530,4530,0
20240715,185100,818766495,4530,4530,4530,4530,0
20240715,185000,818766495,4530,4530,4530,4530,0
20240715,184900,818766495,4530,4530,4530,4530,0
20240715,184800,818766495,4530,4530,4530,4530,0
20240715,184700,818766495,4530,4530,4530,4530,0
20240715,184600,818766495,4530,4530,4530,4530,0
20240715,184500,818766495,4530,4530,4530,4530,0
20240715,184400,818766495,4530,4530,4530,4530,0
20240715,184300,818766495,4530,4530,4530,4530,0
20240715,184200,818766495,4530,4530,4530,4530,0
20240715,184100,818766495,4530,4530,4530,4530,0
20240715,184000,818766495,4530,4530,4530,4530,0
20240715,183900,818766495,4530,4530,4530,4530,0
20240715,183800,818766495,4530,4530,4530,4530,0
20240715,183700,818766495,4530,4530,4530,4530,0
20240715,183600,818766495,4530,4530,4530,4530,0
20240715,183500,818766495,4530,4530,4530,4530,0
20240715,183400,818766495,4530,4530,4530,4530,0
20240715,183300,818766495,4530,4530,4530,4530,0
20240715,183200,818766495,4530,4530,4530,4530,0
20240715,183100,818766495,4530,4530,4530,4530,2695
20240715,183000,818766495,4530,4530,4530,4530,0
20240715,182900,818766495,4530,4530,4530,4530,0
20240715,182800,818766495,4530,4530,4530,4530,0
20240715,182700,818766495,4530,4530,4530,4530,0
20240715,182600,818766495,4530,4530,4530,4530,0
20240715,182500,818766495,4530,4530,4530,4530,0
20240715,182400,818766495,4530,4530,4530,4530,0
20240715,182300,818766495,4530,4530,4530,4530,0
20240715,182200,818766495,4530,4530,4530,4530,0
20240715,182100,818766495,4530,4530,4530,4530,0
20240715,182000,818766495,4530,4530,4530,4530,0
20240715,181900,818766495,4530,4530,4530,4530,0
20240715,181800,818766495,4530,4530,4530,4530,0
20240715,181700,818766495,4530,4530,4530,4530,0
20240715,181600,818766495,4530,4530,4530,4530,0
20240715,181500,818766495,4530,4530,4530,4530,0
20240715,181400,818766495,4530,4530,4530,4530,0
20240715,181300,818766495,4530,4530,4530,4530,0
20240715,181200,818766495,4530,4530,4530,4530,0
20240715,181100,818766495,4530,4530,4530,4530,0
20240715,181000,818766495,4530,4530,4530,4530,0
20240715,180900,818766495,4530,4530,4530,4530,0
20240715,180800,818766495,4530,4530,4530,4530,0
20240715,180700,818766495,4530,4530,4530,4530,0
20240715,180600,818766495,4530,4530,4530,4530,0
20240715,180500,818766495,4530,4530,4530,4530,0
20240715,180400,818766495,4530,4530,4530,4530,0
20240715,180300,818766495,4530,4530,4530,4530,0
20240715,180200,818766495,4530,4530,4530,4530,0
20240715,180100,818766495,4530,4530,4530,4530,2695
20240715,180000,818766495,4530,4530,4530,4530,0
20240715,175900,818766495,4530,4530,4530,4530,0
20240715,175800,818766495,4530,4530,4530,4530,0
20240715,175700,818766495,4530,4530,4530,4530,0
20240715,175600,818766495,4530,4530,4530,4530,0
20240715,175500,818766495,4530,4530,4530,4530,0
20240715,175400,818766495,4530,4530,4530,4530,0
20240715,175300,818766495,4530,4530,4530,4530,0
20240715,175200,818766495,4530,4530,4530,4530,0
20240715,175100,818766495,4530,4530,4530,4530,0
20240715,175000,818766495,4530,4530,4530,4530,0
20240715,174900,818766495,4530,4530,4530,4530,0
20240715,174800,818766495,4530,4530,4530,4530,0
20240715,174700,818766495,4530,4530,4530,4530,0
20240715,174600,818766495,4530,4530,4530,4530,0
20240715,174500,818766495,4530,4530,4530,4530,0
20240715,174400,818766495,4530,4530,4530,4530,0
20240715,174300,818766495,4530,4530,4530,4530,0
20240715,174200,818766495,4530,4530,4530,4530,0
20240715,174100,818766495,4530,4530,4530,4530,0
20240715,174000,818766495,4530,4530,4530,4530,0
20240715,173900,818766495,4530,4530,4530,4530,0
20240715,173800,818766495,4530,4530,4530,4530,0
20240715,173700,818766495,4530,4530,4530,4530,0
20240715,173600,818766495,4530,4530,4530,4530,0
20240715,173500,818766495,4530,4530,4530,4530,0
20240715,173400,818766495,4530,4530,4530,4530,0
20240715,173300,818766495,4530,4530,4530,4530,0
20240715,173200,818766495,4530,4530,4530,4530,0
20240715,173100,818766495,4530,4530,4530,4530,2695
20240715,173000,818766495,4530,4530,4530,4530,0
20240715,172900,818766495,4530,4530,4530,4530,0
20240715,172800,818766495,4530,4530,4530,4530,0
20240715,172700,818766495,4530,4530,4530,4530,0
20240715,172600,818766495,4530,4530,4530,4530,0
20240715,172500,818766495,4530,4530,4530,4530,0
20240715,172400,818766495,4530,4530,4530,4530,0
20240715,172300,818766495,4530,4530,4530,4530,0
20240715,172200,818766495,4530,4530,4530,4530,0
20240715,172100,818766495,4530,4530,4530,4530,0
20240715,172000,818766495,4530,4530,4530,4530,0
20240715,171900,818766495,4530,4530,4530,4530,0
20240715,171800,818766495,4530,4530,4530,4530,0
20240715,171700,818766495,4530,4530,4530,4530,0
20240715,171600,818766495,4530,4530,4530,4530,0
20240715,171500,818766495,4530,4530,4530,4530,0
20240715,171400,818766495,4530,4530,4530,4530,0
20240715,171300,818766495,4530,4530,4530,4530,0
20240715,171200,818766495,4530,4530,4530,4530,0
20240715,171100,818766495,4530,4530,4530,4530,0
20240715,171000,818766495,4530,4530,4530,4530,0
20240715,170900,818766495,4530,4530,4530,4530,0
20240715,170800,818766495,4530,4530,4530,4530,0
20240715,170700,818766495,4530,4530,4530,4530,0
20240715,170600,818766495,4530,4530,4530,4530,0
20240715,170500,818766495,4530,4530,4530,4530,0
20240715,170400,818766495,4530,4530,4530,4530,0
20240715,170300,818766495,4530,4530,4530,4530,0
20240715,170200,818766495,4530,4530,4530,4530,0
20240715,170100,818766495,4530,4530,4530,4530,2695
20240715,170000,818766495,4530,4530,4530,4530,0
20240715,165900,818766495,4530,4530,4530,4530,0
20240715,165800,818766495,4530,4530,4530,4530,0
20240715,165700,818766495,4530,4530,4530,4530,0
20240715,165600,818766495,4530,4530,4530,4530,0
20240715,165500,818766495,4530,4530,4530,4530,0
20240715,165400,818766495,4530,4530,4530,4530,0
20240715,165300,818766495,4530,4530,4530,4530,0
20240715,165200,818766495,4530,4530,4530,4530,0
20240715,165100,818766495,4530,4530,4530,4530,0
20240715,165000,818766495,4530,4530,4530,4530,0
20240715,164900,818766495,4530,4530,4530,4530,0
20240715,164800,818766495,4530,4530,4530,4530,0
20240715,164700,818766495,4530,4530,4530,4530,0
20240715,164600,818766495,4530,4530,4530,4530,0
20240715,164500,818766495,4530,4530,4530,4530,0
20240715,164400,818766495,4530,4530,4530,4530,0
20240715,164300,818766495,4530,4530,4530,4530,0
20240715,164200,818766495,4530,4530,4530,4530,0
20240715,164100,818766495,4530,4530,4530,4530,0
20240715,164000,818766495,4530,4530,4530,4530,0
20240715,163900,818766495,4530,4530,4530,4530,0
20240715,163800,818766495,4530,4530,4530,4530,0
20240715,163700,818766495,4530,4530,4530,4530,0
20240715,163600,818766495,4530,4530,4530,4530,0
20240715,163500,818766495,4530,4530,4530,4530,0
20240715,163400,818766495,4530,4530,4530,4530,0
20240715,163300,818766495,4530,4530,4530,4530,0
20240715,163200,818766495,4530,4530,4530,4530,0
20240715,163100,818766495,4530,4530,4530,4530,2695
20240715,163000,818766495,4530,4530,4530,4530,0
20240715,162900,818766495,4530,4530,4530,4530,0
20240715,162800,818766495,4530,4530,4530,4530,0
20240715,162700,818766495,4530,4530,4530,4530,0
20240715,162600,818766495,4530,4530,4530,4530,0
20240715,162500,818766495,4530,4530,4530,4530,0
20240715,162400,818766495,4530,4530,4530,4530,0
20240715,162300,818766495,4530,4530,4530,4530,0
20240715,162200,818766495,4530,4530,4530,4530,0
20240715,162100,818766495,4530,4530,4530,4530,0
20240715,162000,818766495,4530,4530,4530,4530,0
20240715,161900,818766495,4530,4530,4530,4530,0
20240715,161800,818766495,4530,4530,4530,4530,0
20240715,161700,818766495,4530,4530,4530,4530,0
20240715,161600,818766495,4530,4530,4530,4530,0
20240715,161500,818766495,4530,4530,4530,4530,0
20240715,161400,818766495,4530,4530,4530,4530,0
20240715,161300,818766495,4530,4530,4530,4530,0
20240715,161200,818766495,4530,4530,4530,4530,0
20240715,161100,818766495,4530,4530,4530,4530,0
20240715,161000,818766495,4530,4530,4530,4530,0
20240715,160900,818766495,4530,4530,4530,4530,0
20240715,160800,818766495,4530,4530,4530,4530,0
20240715,160700,818766495,4530,4530,4530,4530,0
20240715,160600,818766495,4530,4530,4530,4530,0
20240715,160500,818766495,4530,4530,4530,4530,0
20240715,160400,818766495,4530,4530,4530,4530,0
20240715,160300,818766495,4530,4530,4530,4530,0
20240715,160200,818766495,4530,4530,4530,4530,0
20240715,160100,818766495,4530,4530,4530,4530,2695
20240715,160000,818766495,4530,4530,4530,4530,0
20240715,155900,818766495,4530,4530,4530,4530,0
20240715,155800,818766495,4530,4530,4530,4530,0
20240715,155700,818766495,4530,4530,4530,4530,0
20240715,155600,818766495,4530,4530,4530,4530,0
20240715,155500,818766495,4530,4530,4530,4530,0
20240715,155400,818766495,4530,4530,4530,4530,0
20240715,155300,818766495,4530,4530,4530,4530,0
20240715,155200,818766495,4530,4530,4530,4530,0
20240715,155100,818766495,4530,4530,4530,4530,0
20240715,155000,818766495,4530,4530,4530,4530,0
20240715,154900,818766495,4530,4530,4530,4530,0
20240715,154800,818766495,4530,4530,4530,4530,0
20240715,154700,818766495,4530,4530,4530,4530,0
20240715,154600,818766495,4530,4530,4530,4530,0
20240715,154500,818766495,4530,4530,4530,4530,0
20240715,154400,818766495,4530,4530,4530,4530,0
20240715,154300,818766495,4530,4530,4530,4530,0
20240715,154200,818766495,4530,4530,4530,4530,0
20240715,154100,818766495,4530,4530,4530,4530,0
20240715,154000,818766495,4530,4530,4530,4530,0
20240715,153900,818766495,4530,4530,4530,4530,0
20240715,153800,818766495,4530,4530,4530,4530,0
20240715,153700,818766495,4530,4530,4530,4530,0
20240715,153600,818766495,4530,4530,4530,4530,0
20240715,153500,818766495,4530,4530,4530,4530,0
20240715,153400,818766495,4530,4530,4530,4530,0
20240715,153300,818766495,4530,4530,4530,4530,0
20240715,153200,818766495,4530,4530,4530,4530,0
20240715,153100,818766495,4530,4530,4530,4530,2695
20240715,153000,818766495,4530,4530,4530,4530,2695
20240715,152900,806558145,4535,4535,4535,4535,0
20240715,152800,806558145,4535,4535,4535,4535,0
20240715,152700,806558145,4535,4535,4535,4535,0
20240715,152600,806558145,4535,4535,4535,4535,0
20240715,152500,806558145,4535,4535,4535,4535,0
20240715,152400,806558145,4535,4535,4535,4535,0
20240715,152300,806558145,4535,4535,4535,4535,0
20240715,152200,806558145,4535,4535,4535,4535,0
20240715,152100,806558145,4535,4535,4535,4535,0
20240715,152000,806558145,4535,4535,4535,4535,0
20240715,151900,806558145,4535,4540,4540,4530,1176
20240715,151800,801229935,4540,4545,4545,4540,223
20240715,151700,800217510,4535,4545,4545,4535,111
20240715,151600,799713610,4535,4535,4535,4535,0
20240715,151500,799713610,4535,4535,4535,4535,5
20240715,151400,799690935,4550,4550,4550,4550,2
20240715,151300,799681835,4545,4545,4545,4545,20
20240715,151200,799590935,4550,4550,4550,4535,565
20240715,151100,797020275,4535,4540,4540,4535,37
20240715,151000,796852440,4540,4540,4540,4540,3
20240715,150900,796838820,4545,4550,4550,4545,121
20240715,150800,796288860,4555,4555,4555,4555,5
20240715,150700,796266085,4555,4555,4555,4555,0
20240715,150600,796266085,4555,4550,4555,4550,7
20240715,150500,796234230,4555,4540,4555,4540,7
20240715,150400,796202435,4540,4550,4555,4540,128
20240715,150300,795620855,4555,4555,4555,4555,0
20240715,150200,795620855,4555,4545,4555,4545,1602
20240715,150100,788334750,4545,4540,4545,4540,751
20240715,150000,784925205,4545,4545,4545,4545,54
20240715,145900,784679775,4545,4545,4545,4545,0
20240715,145800,784679775,4545,4545,4545,4545,7
20240715,145700,784647960,4545,4545,4545,4545,17
20240715,145600,784570695,4545,4545,4545,4545,0
20240715,145500,784570695,4545,4545,4545,4545,0
20240715,145400,784570695,4545,4545,4545,4545,23
20240715,145300,784466160,4545,4545,4545,4545,14
20240715,145200,784402530,4540,4540,4540,4540,7
20240715,145100,784370750,4545,4545,4545,4545,0
20240715,145000,784370750,4545,4545,4545,4545,200
20240715,144900,783461750,4545,4545,4545,4545,1
20240715,144800,783457205,4545,4545,4545,4545,150
20240715,144700,782775455,4545,4545,4545,4545,0
20240715,144600,782775455,4545,4545,4545,4545,100
20240715,144500,782320955,4545,4545,4545,4545,0
20240715,144400,782320955,4545,4540,4545,4540,145
20240715,144300,781662160,4540,4540,4540,4540,0
20240715,144200,781662160,4540,4540,4540,4540,0
20240715,144100,781662160,4540,4540,4540,4540,50
20240715,144000,781435160,4540,4540,4540,4540,1
20240715,143900,781430620,4540,4540,4540,4540,51
20240715,143800,781199080,4530,4530,4530,4530,0
20240715,143700,781199080,4530,4535,4535,4530,560
20240715,143600,778660550,4545,4545,4545,4545,0
20240715,143500,778660550,4545,4545,4545,4545,0
20240715,143400,778660550,4545,4545,4545,4545,0
20240715,143300,778660550,4545,4535,4545,4535,301
20240715,143200,777295505,4545,4545,4545,4545,727
20240715,143100,773991290,4545,4545,4545,4545,0
20240715,143000,773991290,4545,4545,4545,4545,1
20240715,142900,773986745,4530,4530,4530,4530,301
20240715,142800,772623215,4545,4535,4545,4535,21
20240715,142700,772527970,4545,4545,4545,4545,1
20240715,142600,772523425,4540,4540,4540,4540,14
20240715,142500,772459865,4540,4545,4545,4540,7
20240715,142400,772428080,4545,4540,4545,4540,401
20240715,142300,770607535,4540,4540,4540,4540,2780
20240715,142200,757986335,4545,4530,4545,4530,3544
20240715,142100,741926565,4535,4535,4535,4535,574
20240715,142000,739323475,4535,4520,4535,4520,1031
20240715,141900,734663190,4525,4525,4535,4525,394
20240715,141800,732880330,4515,4515,4515,4515,0
20240715,141700,732880330,4515,4515,4515,4515,0
20240715,141600,732880330,4515,4515,4515,4515,0
20240715,141500,732880330,4515,4520,4535,4515,550
20240715,141400,730394320,4520,4520,4520,4520,10
20240715,141300,730349120,4520,4520,4520,4520,7
20240715,141200,730317480,4515,4515,4515,4515,2
20240715,141100,730308450,4535,4535,4535,4535,1
20240715,141000,730303915,4510,4510,4510,4510,0
20240715,140900,730303915,4510,4520,4520,4510,900
20240715,140800,726240645,4540,4540,4540,4540,4
20240715,140700,726222485,4540,4540,4540,4540,6
20240715,140600,726195245,4540,4540,4540,4540,0
20240715,140500,726195245,4540,4540,4540,4540,0
20240715,140400,726195245,4540,4540,4540,4540,0
20240715,140300,726195245,4540,4540,4540,4540,0
20240715,140200,726195245,4540,4540,4540,4540,0
20240715,140100,726195245,4540,4540,4540,4540,0
20240715,140000,726195245,4540,4540,4540,4540,0
20240715,135900,726195245,4540,4540,4540,4540,0
20240715,135800,726195245,4540,4540,4540,4520,117
20240715,135700,725664385,4540,4540,4540,4540,0
20240715,135600,725664385,4540,4540,4540,4540,0
20240715,135500,725664385,4540,4540,4540,4540,0
20240715,135400,725664385,4540,4540,4540,4540,0
20240715,135300,725664385,4540,4540,4540,4540,0
20240715,135200,725664385,4540,4540,4540,4540,0
20240715,135100,725664385,4540,4540,4540,4540,0
20240715,135000,725664385,4540,4540,4540,4540,0
20240715,134900,725664385,4540,4540,4540,4540,0
20240715,134800,725664385,4540,4540,4540,4540,0
20240715,134700,725664385,4540,4540,4540,4540,0
20240715,134600,725664385,4540,4540,4540,4540,50
20240715,134500,725437385,4540,4540,4540,4540,0
20240715,134400,725437385,4540,4540,4540,4540,0
20240715,134300,725437385,4540,4540,4540,4540,1
20240715,134200,725432845,4515,4520,4520,4515,126
20240715,134100,724863830,4515,4515,4515,4515,0
20240715,134000,724863830,4515,4515,4515,4515,0
20240715,133900,724863830,4515,4525,4525,4515,494
20240715,133800,722631920,4530,4530,4530,4530,96
20240715,133700,722197040,4545,4545,4545,4545,0
20240715,133600,722197040,4545,4545,4545,4545,2
20240715,133500,722187950,4535,4535,4535,4535,155
20240715,133400,721485025,4545,4545,4545,4545,0
20240715,133300,721485025,4545,4545,4545,4545,0
20240715,133200,721485025,4545,4545,4545,4545,0
20240715,133100,721485025,4545,4545,4545,4545,3
20240715,133000,721471390,4545,4540,4545,4540,51
20240715,132900,721239845,4545,4545,4550,4545,628
20240715,132800,718385575,4545,4540,4545,4540,1953
20240715,132700,709510750,4540,4540,4540,4540,1
20240715,132600,709506210,4535,4535,4535,4535,1459
20240715,132500,702889645,4535,4535,4535,4535,0
20240715,132400,702889645,4535,4535,4535,4535,0
20240715,132300,702889645,4535,4535,4535,4535,0
20240715,132200,702889645,4535,4535,4535,4535,10
20240715,132100,702844295,4535,4535,4535,4535,0
20240715,132000,702844295,4535,4535,4535,4535,62
20240715,131900,702563125,4535,4535,4535,4535,10
20240715,131800,702517775,4535,4535,4535,4535,88
20240715,131700,702118695,4540,4540,4540,4540,0
20240715,131600,702118695,4540,4540,4540,4540,200
20240715,131500,701210695,4545,4545,4545,4545,0
20240715,131400,701210695,4545,4545,4545,4545,0
20240715,131300,701210695,4545,4545,4545,4545,2
20240715,131200,701201605,4535,4535,4535,4535,48
20240715,131100,700983925,4545,4545,4545,4545,5
20240715,131000,700961200,4545,4545,4545,4525,8
20240715,130900,700924960,4515,4515,4515,4515,0
20240715,130800,700924960,4515,4535,4535,4515,385
20240715,130700,699180740,4545,4545,4545,4545,0
20240715,130600,699180740,4545,4545,4545,4545,0
20240715,130500,699180740,4545,4545,4545,4545,0
20240715,130400,699180740,4545,4545,4545,4545,100
20240715,130300,698726240,4545,4545,4545,4545,2
20240715,130200,698717150,4545,4550,4550,4545,79
20240715,130100,698357975,4550,4555,4555,4550,77
20240715,130000,698007350,4555,4555,4555,4555,1
20240715,125900,698002795,4555,4555,4555,4555,0
20240715,125800,698002795,4555,4555,4555,4555,1
20240715,125700,697998240,4565,4565,4565,4565,53
20240715,125600,697756295,4555,4545,4555,4545,258
20240715,125500,696583335,4535,4550,4550,4535,1277
20240715,125400,690788465,4555,4555,4555,4555,0
20240715,125300,690788465,4555,4565,4565,4555,124
20240715,125200,690223555,4565,4565,4565,4565,0
20240715,125100,690223555,4565,4565,4565,4565,21
20240715,125000,690127690,4555,4555,4555,4555,8
20240715,124900,690091250,4565,4565,4565,4565,0
20240715,124800,690091250,4565,4565,4565,4565,1
20240715,124700,690086685,4545,4550,4550,4545,360
20240715,124600,688449785,4560,4550,4570,4550,1845
20240715,124500,680053405,4550,4550,4550,4550,30
20240715,124400,679916905,4550,4565,4565,4550,510
20240715,124300,677595870,4570,4570,4570,4570,0
20240715,124200,677595870,4570,4570,4570,4570,0
20240715,124100,677595870,4570,4570,4570,4570,1000
20240715,124000,673025870,4570,4560,4570,4560,1721
20240715,123900,665168700,4545,4545,4545,4545,69
20240715,123800,664855095,4575,4535,4575,4535,10526
20240715,123700,616891975,4535,4535,4535,4535,0
20240715,123600,616891975,4535,4535,4535,4535,1
20240715,123500,616887440,4535,4525,4535,4525,4455
20240715,123400,596725605,4525,4525,4525,4525,26
20240715,123300,596607955,4525,4525,4525,4525,133
20240715,123200,596006130,4520,4525,4525,4520,17
20240715,123100,595929210,4525,4525,4525,4525,0
20240715,123000,595929210,4525,4520,4525,4520,4
20240715,122900,595911125,4525,4525,4525,4525,101
20240715,122800,595454100,4520,4520,4520,4520,0
20240715,122700,595454100,4520,4520,4520,4520,56
20240715,122600,595200980,4520,4520,4520,4520,0
20240715,122500,595200980,4520,4525,4525,4520,122
20240715,122400,594649535,4530,4530,4530,4530,0
20240715,122300,594649535,4530,4530,4530,4530,0
20240715,122200,594649535,4530,4525,4530,4525,203
20240715,122100,593730955,4525,4520,4525,4520,31
20240715,122000,593590830,4515,4520,4520,4515,116
20240715,121900,593066970,4520,4520,4520,4520,0
20240715,121800,593066970,4520,4515,4520,4515,320
20240715,121700,591620685,4520,4520,4520,4520,0
20240715,121600,591620685,4520,4520,4520,4520,0
20240715,121500,591620685,4520,4520,4520,4520,53
20240715,121400,591381125,4520,4520,4520,4520,1
20240715,121300,591376605,4515,4515,4515,4515,15
20240715,121200,591308880,4510,4510,4510,4510,477
20240715,121100,589157610,4510,4510,4510,4510,11
20240715,121000,589108000,4510,4510,4510,4510,0
20240715,120900,589108000,4510,4510,4510,4510,3
20240715,120800,589094470,4510,4510,4510,4510,45
20240715,120700,588891520,4510,4505,4510,4500,270
20240715,120600,587674740,4510,4510,4510,4510,0
20240715,120500,587674740,4510,4510,4510,4510,0
20240715,120400,587674740,4510,4510,4510,4510,0
20240715,120300,587674740,4510,4510,4510,4510,0
20240715,120200,587674740,4510,4510,4510,4510,0
20240715,120100,587674740,4510,4510,4510,4510,0
20240715,120000,587674740,4510,4510,4510,4510,205
20240715,115900,586750190,4500,4500,4500,4500,22
20240715,115800,586651190,4510,4510,4510,4510,1
20240715,115700,586646680,4500,4500,4500,4500,0
20240715,115600,586646680,4500,4505,4505,4500,652
20240715,115500,583711735,4510,4510,4510,4510,0
20240715,115400,583711735,4510,4510,4510,4510,0
20240715,115300,583711735,4510,4510,4510,4510,1
20240715,115200,583707225,4510,4510,4510,4510,0
20240715,115100,583707225,4510,4515,4515,4510,165
20240715,115000,582962840,4520,4520,4520,4520,0
20240715,114900,582962840,4520,4520,4520,4520,0
20240715,114800,582962840,4520,4520,4520,4520,0
20240715,114700,582962840,4520,4510,4520,4510,22
20240715,114600,582863610,4520,4520,4520,4520,0
20240715,114500,582863610,4520,4520,4520,4520,0
20240715,114400,582863610,4520,4520,4520,4520,0
20240715,114300,582863610,4520,4520,4520,4520,1
20240715,114200,582859090,4510,4510,4510,4510,0
20240715,114100,582859090,4510,4500,4510,4500,2238
20240715,114000,572769960,4500,4505,4505,4500,443
20240715,113900,570774900,4510,4510,4510,4510,0
20240715,113800,570774900,4510,4510,4510,4510,0
20240715,113700,570774900,4510,4510,4510,4510,0
20240715,113600,570774900,4510,4510,4510,4510,1
20240715,113500,570770390,4505,4510,4510,4505,1060
20240715,113400,565994790,4510,4510,4510,4510,6
20240715,113300,565967730,4510,4510,4510,4510,9
20240715,113200,565927140,4520,4520,4520,4520,0
20240715,113100,565927140,4520,4520,4520,4520,0
20240715,113000,565927140,4520,4520,4520,4520,0
20240715,112900,565927140,4520,4520,4520,4520,8
20240715,112800,565890980,4520,4510,4520,4510,190
20240715,112700,565034060,4510,4510,4510,4510,0
20240715,112600,565034060,4510,4505,4510,4505,2
20240715,112500,565025045,4510,4510,4510,4510,5
20240715,112400,565002495,4510,4510,4510,4510,225
20240715,112300,563987745,4505,4505,4505,4505,7
20240715,112200,563956210,4510,4510,4510,4510,0
20240715,112100,563956210,4510,4510,4510,4510,322
20240715,112000,562503990,4510,4510,4510,4510,0
20240715,111900,562503990,4510,4510,4510,4510,0
20240715,111800,562503990,4510,4510,4510,4510,300
20240715,111700,561150990,4510,4520,4520,4510,512
20240715,111600,558841560,4530,4530,4530,4530,1
20240715,111500,558837030,4520,4520,4520,4520,0
20240715,111400,558837030,4520,4520,4520,4520,0
20240715,111300,558837030,4520,4520,4520,4520,100
20240715,111200,558385030,4530,4530,4530,4530,0
20240715,111100,558385030,4530,4530,4530,4530,0
20240715,111000,558385030,4530,4530,4530,4530,1
20240715,110900,558380500,4520,4520,4520,4520,303
20240715,110800,557010940,4530,4525,4530,4525,51
20240715,110700,556780160,4530,4530,4530,4530,0
20240715,110600,556780160,4530,4530,4530,4530,1
20240715,110500,556775630,4520,4520,4520,4520,18
20240715,110400,556694270,4525,4525,4525,4525,100
20240715,110300,556241770,4525,4525,4525,4525,188
20240715,110200,555391070,4530,4525,4530,4525,604
20240715,110100,552655470,4530,4530,4530,4530,0
20240715,110000,552655470,4530,4530,4530,4530,0
20240715,105900,552655470,4530,4530,4530,4530,0
20240715,105800,552655470,4530,4530,4530,4530,0
20240715,105700,552655470,4530,4530,4530,4520,371
20240715,105600,550976980,4525,4530,4530,4525,1568
20240715,105500,543873950,4540,4540,4540,4540,201
20240715,105400,542961410,4540,4535,4540,4530,395
20240715,105300,541168235,4535,4525,4535,4525,3112
20240715,105200,527076725,4525,4525,4525,4525,0
20240715,105100,527076725,4525,4505,4525,4505,1759
20240715,105000,519132500,4505,4505,4505,4505,1
20240715,104900,519127995,4480,4500,4500,4480,1000
20240715,104800,514640155,4505,4500,4505,4500,152
20240715,104700,513955895,4505,4505,4505,4505,0
20240715,104600,513955895,4505,4505,4505,4505,55
20240715,104500,513708120,4505,4505,4505,4505,0
20240715,104400,513708120,4505,4505,4505,4505,100
20240715,104300,513257620,4505,4505,4505,4505,75
20240715,104200,512919745,4505,4505,4505,4505,133
20240715,104100,512320580,4515,4515,4515,4515,0
20240715,104000,512320580,4515,4515,4515,4515,14
20240715,103900,512257370,4515,4515,4515,4515,2
20240715,103800,512248340,4500,4500,4500,4500,10
20240715,103700,512203340,4510,4510,4510,4510,386
20240715,103600,510462480,4510,4510,4510,4510,332
20240715,103500,508965160,4510,4510,4510,4510,1000
20240715,103400,504455160,4500,4500,4500,4500,120
20240715,103300,503915160,4515,4500,4515,4500,1255
20240715,103200,498256195,4510,4505,4510,4505,1507
20240715,103100,491467110,4500,4495,4500,4495,345
20240715,103000,489915330,4505,4505,4505,4505,2
20240715,102900,489906320,4505,4500,4505,4500,500
20240715,102800,487655855,4505,4505,4505,4505,0
20240715,102700,487655855,4505,4480,4505,4480,501
20240715,102600,485411350,4475,4470,4475,4470,11
20240715,102500,485362130,4470,4470,4470,4470,30
20240715,102400,485228030,4500,4500,4500,4500,200
20240715,102300,484328030,4500,4500,4500,4500,666
20240715,102200,481331030,4500,4500,4500,4500,0
20240715,102100,481331030,4500,4500,4500,4500,54
20240715,102000,481088030,4500,4500,4500,4500,120
20240715,101900,480548030,4500,4500,4500,4500,50
20240715,101800,480323030,4505,4505,4505,4505,20
20240715,101700,480232930,4505,4505,4505,4505,34
20240715,101600,480079760,4505,4500,4505,4500,11
20240715,101500,480030255,4505,4505,4505,4505,0
20240715,101400,480030255,4505,4505,4505,4505,1
20240715,101300,480025750,4500,4500,4500,4500,5
20240715,101200,480003250,4505,4495,4505,4460,1303
20240715,101100,474175500,4495,4495,4495,4495,4
20240715,101000,474157520,4500,4480,4500,4475,104
20240715,100900,473691790,4480,4505,4505,4480,2419
20240715,100800,462854625,4505,4505,4505,4505,2
20240715,100700,462845615,4505,4505,4505,4505,1
20240715,100600,462841110,4480,4505,4505,4480,1904
20240715,100500,454291165,4505,4505,4505,4505,460
20240715,100400,452218865,4480,4505,4505,4480,506
20240715,100300,449951835,4480,4480,4480,4480,2000
20240715,100200,440991835,4480,4480,4480,4480,2
20240715,100100,440982875,4505,4510,4510,4485,79
20240715,100000,440628290,4485,4485,4485,4485,292
20240715,095900,439318670,4485,4510,4510,4485,168
20240715,095800,438564990,4515,4515,4515,4515,0
20240715,095700,438564990,4515,4515,4515,4515,0
20240715,095600,438564990,4515,4515,4515,4515,0
20240715,095500,438564990,4515,4515,4515,4515,0
20240715,095400,438564990,4515,4515,4515,4515,0
20240715,095300,438564990,4515,4515,4515,4515,22
20240715,095200,438465660,4480,4480,4480,4480,0
20240715,095100,438465660,4480,4515,4515,4480,478
20240715,095000,436321040,4515,4510,4515,4510,107
20240715,094900,435838460,4515,4500,4515,4500,1394
20240715,094800,429545920,4500,4485,4500,4485,298
20240715,094700,428208065,4485,4485,4485,4485,559
20240715,094600,425700950,4480,4475,4480,4475,7
20240715,094500,425669610,4480,4470,4480,4465,3125
20240715,094400,411692775,4465,4470,4470,4465,48
20240715,094300,411478220,4470,4470,4470,4470,6
20240715,094200,411451400,4470,4465,4470,4460,246
20240715,094100,410352605,4465,4460,4465,4460,1749
20240715,094000,402546800,4450,4450,4460,4445,635
20240715,093900,399719220,4445,4450,4450,4445,229
20240715,093800,398700215,4460,4450,4460,4450,224
20240715,093700,397701780,4455,4445,4460,4445,822
20240715,093600,394042060,4445,4450,4450,4445,1559
20240715,093500,387109310,4450,4450,4450,4440,3048
20240715,093400,373568295,4450,4450,4450,4450,1379
20240715,093300,367431745,4455,4455,4460,4455,1018
20240715,093200,362896000,4455,4455,4455,4455,702
20240715,093100,359768590,4455,4450,4455,4450,1581
20240715,093000,352732165,4450,4460,4460,4450,180
20240715,092900,351930665,4460,4450,4460,4450,232
20240715,092800,350898055,4460,4460,4460,4445,7941
20240715,092700,315540230,4460,4465,4465,4460,1352
20240715,092600,309509415,4465,4465,4465,4465,433
20240715,092500,307576070,4475,4475,4475,4475,520
20240715,092400,305249070,4475,4465,4475,4460,796
20240715,092300,301693235,4475,4465,4475,4465,32
20240715,092200,301550045,4465,4470,4475,4460,3841
20240715,092100,284406615,4475,4470,4475,4465,979
20240715,092000,280032245,4470,4475,4480,4470,3804
20240715,091900,263019575,4475,4475,4480,4470,6382
20240715,091800,234453835,4475,4480,4485,4475,2744
20240715,091700,222163475,4475,4490,4490,4475,3473
20240715,091600,206602235,4500,4515,4515,4495,16430
20240715,091500,132656815,4505,4510,4520,4505,2094
20240715,091400,123213050,4510,4515,4515,4510,2226
20240715,091300,113172010,4510,4535,4535,4510,2738
20240715,091200,100787870,4535,4535,4535,4530,283
20240715,091100,99505730,4535,4535,4540,4530,1088
20240715,091000,94575275,4535,4555,4555,4530,136
20240715,090900,93958810,4530,4530,4535,4525,1095
20240715,090800,88998475,4530,4550,4550,4530,3100
20240715,090700,74944655,4550,4560,4565,4530,5769
20240715,090600,48714610,4565,4575,4575,4560,2348
20240715,090500,37990530,4575,4580,4580,4575,604
20240715,090400,35227130,4580,4585,4585,4580,2407
20240715,090300,24199920,4585,4600,4600,4580,2131
20240715,090200,14430015,4585,4585,4585,4585,596
20240715,090100,11697355,4585,4585,4610,4585,609
20240715,090000,8904465,4600,4585,4600,4585,1942