stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,213200,292067690,2845,2845,2845,2845,2261
20240715,213100,292067690,2845,2845,2845,2845,0
20240715,213000,292067690,2845,2845,2845,2845,0
20240715,212900,292067690,2845,2845,2845,2845,0
20240715,212800,292067690,2845,2845,2845,2845,0
20240715,212700,292067690,2845,2845,2845,2845,0
20240715,212600,292067690,2845,2845,2845,2845,0
20240715,212500,292067690,2845,2845,2845,2845,0
20240715,212400,292067690,2845,2845,2845,2845,0
20240715,212300,292067690,2845,2845,2845,2845,0
20240715,212200,292067690,2845,2845,2845,2845,0
20240715,212100,292067690,2845,2845,2845,2845,0
20240715,212000,292067690,2845,2845,2845,2845,0
20240715,211900,292067690,2845,2845,2845,2845,0
20240715,211800,292067690,2845,2845,2845,2845,0
20240715,211700,292067690,2845,2845,2845,2845,0
20240715,211600,292067690,2845,2845,2845,2845,0
20240715,211500,292067690,2845,2845,2845,2845,0
20240715,211400,292067690,2845,2845,2845,2845,0
20240715,211300,292067690,2845,2845,2845,2845,0
20240715,211200,292067690,2845,2845,2845,2845,0
20240715,211100,292067690,2845,2845,2845,2845,0
20240715,211000,292067690,2845,2845,2845,2845,0
20240715,210900,292067690,2845,2845,2845,2845,0
20240715,210800,292067690,2845,2845,2845,2845,0
20240715,210700,292067690,2845,2845,2845,2845,0
20240715,210600,292067690,2845,2845,2845,2845,0
20240715,210500,292067690,2845,2845,2845,2845,0
20240715,210400,292067690,2845,2845,2845,2845,0
20240715,210300,292067690,2845,2845,2845,2845,0
20240715,210200,292067690,2845,2845,2845,2845,2261
20240715,210100,292067690,2845,2845,2845,2845,0
20240715,210000,292067690,2845,2845,2845,2845,0
20240715,205900,292067690,2845,2845,2845,2845,0
20240715,205800,292067690,2845,2845,2845,2845,0
20240715,205700,292067690,2845,2845,2845,2845,0
20240715,205600,292067690,2845,2845,2845,2845,0
20240715,205500,292067690,2845,2845,2845,2845,0
20240715,205400,292067690,2845,2845,2845,2845,0
20240715,205300,292067690,2845,2845,2845,2845,0
20240715,205200,292067690,2845,2845,2845,2845,0
20240715,205100,292067690,2845,2845,2845,2845,0
20240715,205000,292067690,2845,2845,2845,2845,0
20240715,204900,292067690,2845,2845,2845,2845,0
20240715,204800,292067690,2845,2845,2845,2845,0
20240715,204700,292067690,2845,2845,2845,2845,0
20240715,204600,292067690,2845,2845,2845,2845,0
20240715,204500,292067690,2845,2845,2845,2845,0
20240715,204400,292067690,2845,2845,2845,2845,0
20240715,204300,292067690,2845,2845,2845,2845,0
20240715,204200,292067690,2845,2845,2845,2845,0
20240715,204100,292067690,2845,2845,2845,2845,0
20240715,204000,292067690,2845,2845,2845,2845,0
20240715,203900,292067690,2845,2845,2845,2845,0
20240715,203800,292067690,2845,2845,2845,2845,0
20240715,203700,292067690,2845,2845,2845,2845,0
20240715,203600,292067690,2845,2845,2845,2845,0
20240715,203500,292067690,2845,2845,2845,2845,0
20240715,203400,292067690,2845,2845,2845,2845,0
20240715,203300,292067690,2845,2845,2845,2845,0
20240715,203200,292067690,2845,2845,2845,2845,2261
20240715,203100,292067690,2845,2845,2845,2845,0
20240715,203000,292067690,2845,2845,2845,2845,0
20240715,202900,292067690,2845,2845,2845,2845,0
20240715,202800,292067690,2845,2845,2845,2845,0
20240715,202700,292067690,2845,2845,2845,2845,0
20240715,202600,292067690,2845,2845,2845,2845,0
20240715,202500,292067690,2845,2845,2845,2845,0
20240715,202400,292067690,2845,2845,2845,2845,0
20240715,202300,292067690,2845,2845,2845,2845,0
20240715,202200,292067690,2845,2845,2845,2845,0
20240715,202100,292067690,2845,2845,2845,2845,0
20240715,202000,292067690,2845,2845,2845,2845,0
20240715,201900,292067690,2845,2845,2845,2845,0
20240715,201800,292067690,2845,2845,2845,2845,0
20240715,201700,292067690,2845,2845,2845,2845,0
20240715,201600,292067690,2845,2845,2845,2845,0
20240715,201500,292067690,2845,2845,2845,2845,0
20240715,201400,292067690,2845,2845,2845,2845,0
20240715,201300,292067690,2845,2845,2845,2845,0
20240715,201200,292067690,2845,2845,2845,2845,0
20240715,201100,292067690,2845,2845,2845,2845,0
20240715,201000,292067690,2845,2845,2845,2845,0
20240715,200900,292067690,2845,2845,2845,2845,0
20240715,200800,292067690,2845,2845,2845,2845,0
20240715,200700,292067690,2845,2845,2845,2845,0
20240715,200600,292067690,2845,2845,2845,2845,0
20240715,200500,292067690,2845,2845,2845,2845,0
20240715,200400,292067690,2845,2845,2845,2845,0
20240715,200300,292067690,2845,2845,2845,2845,0
20240715,200200,292067690,2845,2845,2845,2845,2261
20240715,200100,292067690,2845,2845,2845,2845,0
20240715,200000,292067690,2845,2845,2845,2845,0
20240715,195900,292067690,2845,2845,2845,2845,0
20240715,195800,292067690,2845,2845,2845,2845,0
20240715,195700,292067690,2845,2845,2845,2845,0
20240715,195600,292067690,2845,2845,2845,2845,0
20240715,195500,292067690,2845,2845,2845,2845,0
20240715,195400,292067690,2845,2845,2845,2845,0
20240715,195300,292067690,2845,2845,2845,2845,0
20240715,195200,292067690,2845,2845,2845,2845,0
20240715,195100,292067690,2845,2845,2845,2845,0
20240715,195000,292067690,2845,2845,2845,2845,0
20240715,194900,292067690,2845,2845,2845,2845,0
20240715,194800,292067690,2845,2845,2845,2845,0
20240715,194700,292067690,2845,2845,2845,2845,0
20240715,194600,292067690,2845,2845,2845,2845,0
20240715,194500,292067690,2845,2845,2845,2845,0
20240715,194400,292067690,2845,2845,2845,2845,0
20240715,194300,292067690,2845,2845,2845,2845,0
20240715,194200,292067690,2845,2845,2845,2845,0
20240715,194100,292067690,2845,2845,2845,2845,0
20240715,194000,292067690,2845,2845,2845,2845,0
20240715,193900,292067690,2845,2845,2845,2845,0
20240715,193800,292067690,2845,2845,2845,2845,0
20240715,193700,292067690,2845,2845,2845,2845,0
20240715,193600,292067690,2845,2845,2845,2845,0
20240715,193500,292067690,2845,2845,2845,2845,0
20240715,193400,292067690,2845,2845,2845,2845,0
20240715,193300,292067690,2845,2845,2845,2845,0
20240715,193200,292067690,2845,2845,2845,2845,2261
20240715,193100,292067690,2845,2845,2845,2845,0
20240715,193000,292067690,2845,2845,2845,2845,0
20240715,192900,292067690,2845,2845,2845,2845,0
20240715,192800,292067690,2845,2845,2845,2845,0
20240715,192700,292067690,2845,2845,2845,2845,0
20240715,192600,292067690,2845,2845,2845,2845,0
20240715,192500,292067690,2845,2845,2845,2845,0
20240715,192400,292067690,2845,2845,2845,2845,0
20240715,192300,292067690,2845,2845,2845,2845,0
20240715,192200,292067690,2845,2845,2845,2845,0
20240715,192100,292067690,2845,2845,2845,2845,0
20240715,192000,292067690,2845,2845,2845,2845,0
20240715,191900,292067690,2845,2845,2845,2845,0
20240715,191800,292067690,2845,2845,2845,2845,0
20240715,191700,292067690,2845,2845,2845,2845,0
20240715,191600,292067690,2845,2845,2845,2845,0
20240715,191500,292067690,2845,2845,2845,2845,0
20240715,191400,292067690,2845,2845,2845,2845,0
20240715,191300,292067690,2845,2845,2845,2845,0
20240715,191200,292067690,2845,2845,2845,2845,0
20240715,191100,292067690,2845,2845,2845,2845,0
20240715,191000,292067690,2845,2845,2845,2845,0
20240715,190900,292067690,2845,2845,2845,2845,0
20240715,190800,292067690,2845,2845,2845,2845,0
20240715,190700,292067690,2845,2845,2845,2845,0
20240715,190600,292067690,2845,2845,2845,2845,0
20240715,190500,292067690,2845,2845,2845,2845,0
20240715,190400,292067690,2845,2845,2845,2845,0
20240715,190300,292067690,2845,2845,2845,2845,0
20240715,190200,292067690,2845,2845,2845,2845,2261
20240715,190100,292067690,2845,2845,2845,2845,0
20240715,190000,292067690,2845,2845,2845,2845,0
20240715,185900,292067690,2845,2845,2845,2845,0
20240715,185800,292067690,2845,2845,2845,2845,0
20240715,185700,292067690,2845,2845,2845,2845,0
20240715,185600,292067690,2845,2845,2845,2845,0
20240715,185500,292067690,2845,2845,2845,2845,0
20240715,185400,292067690,2845,2845,2845,2845,0
20240715,185300,292067690,2845,2845,2845,2845,0
20240715,185200,292067690,2845,2845,2845,2845,0
20240715,185100,292067690,2845,2845,2845,2845,0
20240715,185000,292067690,2845,2845,2845,2845,0
20240715,184900,292067690,2845,2845,2845,2845,0
20240715,184800,292067690,2845,2845,2845,2845,0
20240715,184700,292067690,2845,2845,2845,2845,0
20240715,184600,292067690,2845,2845,2845,2845,0
20240715,184500,292067690,2845,2845,2845,2845,0
20240715,184400,292067690,2845,2845,2845,2845,0
20240715,184300,292067690,2845,2845,2845,2845,0
20240715,184200,292067690,2845,2845,2845,2845,0
20240715,184100,292067690,2845,2845,2845,2845,0
20240715,184000,292067690,2845,2845,2845,2845,0
20240715,183900,292067690,2845,2845,2845,2845,0
20240715,183800,292067690,2845,2845,2845,2845,0
20240715,183700,292067690,2845,2845,2845,2845,0
20240715,183600,292067690,2845,2845,2845,2845,0
20240715,183500,292067690,2845,2845,2845,2845,0
20240715,183400,292067690,2845,2845,2845,2845,0
20240715,183300,292067690,2845,2845,2845,2845,0
20240715,183200,292067690,2845,2845,2845,2845,2261
20240715,183100,292067690,2845,2845,2845,2845,0
20240715,183000,292067690,2845,2845,2845,2845,0
20240715,182900,292067690,2845,2845,2845,2845,0
20240715,182800,292067690,2845,2845,2845,2845,0
20240715,182700,292067690,2845,2845,2845,2845,0
20240715,182600,292067690,2845,2845,2845,2845,0
20240715,182500,292067690,2845,2845,2845,2845,0
20240715,182400,292067690,2845,2845,2845,2845,0
20240715,182300,292067690,2845,2845,2845,2845,0
20240715,182200,292067690,2845,2845,2845,2845,0
20240715,182100,292067690,2845,2845,2845,2845,0
20240715,182000,292067690,2845,2845,2845,2845,0
20240715,181900,292067690,2845,2845,2845,2845,0
20240715,181800,292067690,2845,2845,2845,2845,0
20240715,181700,292067690,2845,2845,2845,2845,0
20240715,181600,292067690,2845,2845,2845,2845,0
20240715,181500,292067690,2845,2845,2845,2845,0
20240715,181400,292067690,2845,2845,2845,2845,0
20240715,181300,292067690,2845,2845,2845,2845,0
20240715,181200,292067690,2845,2845,2845,2845,0
20240715,181100,292067690,2845,2845,2845,2845,0
20240715,181000,292067690,2845,2845,2845,2845,0
20240715,180900,292067690,2845,2845,2845,2845,0
20240715,180800,292067690,2845,2845,2845,2845,0
20240715,180700,292067690,2845,2845,2845,2845,0
20240715,180600,292067690,2845,2845,2845,2845,0
20240715,180500,292067690,2845,2845,2845,2845,0
20240715,180400,292067690,2845,2845,2845,2845,0
20240715,180300,292067690,2845,2845,2845,2845,0
20240715,180200,292067690,2845,2845,2845,2845,2261
20240715,180100,292067690,2845,2845,2845,2845,0
20240715,180000,292067690,2845,2845,2845,2845,0
20240715,175900,292067690,2845,2845,2845,2845,0
20240715,175800,292067690,2845,2845,2845,2845,0
20240715,175700,292067690,2845,2845,2845,2845,0
20240715,175600,292067690,2845,2845,2845,2845,0
20240715,175500,292067690,2845,2845,2845,2845,0
20240715,175400,292067690,2845,2845,2845,2845,0
20240715,175300,292067690,2845,2845,2845,2845,0
20240715,175200,292067690,2845,2845,2845,2845,0
20240715,175100,292067690,2845,2845,2845,2845,0
20240715,175000,292067690,2845,2845,2845,2845,0
20240715,174900,292067690,2845,2845,2845,2845,0
20240715,174800,292067690,2845,2845,2845,2845,0
20240715,174700,292067690,2845,2845,2845,2845,0
20240715,174600,292067690,2845,2845,2845,2845,0
20240715,174500,292067690,2845,2845,2845,2845,0
20240715,174400,292067690,2845,2845,2845,2845,0
20240715,174300,292067690,2845,2845,2845,2845,0
20240715,174200,292067690,2845,2845,2845,2845,0
20240715,174100,292067690,2845,2845,2845,2845,0
20240715,174000,292067690,2845,2845,2845,2845,0
20240715,173900,292067690,2845,2845,2845,2845,0
20240715,173800,292067690,2845,2845,2845,2845,0
20240715,173700,292067690,2845,2845,2845,2845,0
20240715,173600,292067690,2845,2845,2845,2845,0
20240715,173500,292067690,2845,2845,2845,2845,0
20240715,173400,292067690,2845,2845,2845,2845,0
20240715,173300,292067690,2845,2845,2845,2845,0
20240715,173200,292067690,2845,2845,2845,2845,2261
20240715,173100,292067690,2845,2845,2845,2845,0
20240715,173000,292067690,2845,2845,2845,2845,0
20240715,172900,292067690,2845,2845,2845,2845,0
20240715,172800,292067690,2845,2845,2845,2845,0
20240715,172700,292067690,2845,2845,2845,2845,0
20240715,172600,292067690,2845,2845,2845,2845,0
20240715,172500,292067690,2845,2845,2845,2845,0
20240715,172400,292067690,2845,2845,2845,2845,0
20240715,172300,292067690,2845,2845,2845,2845,0
20240715,172200,292067690,2845,2845,2845,2845,0
20240715,172100,292067690,2845,2845,2845,2845,0
20240715,172000,292067690,2845,2845,2845,2845,0
20240715,171900,292067690,2845,2845,2845,2845,0
20240715,171800,292067690,2845,2845,2845,2845,0
20240715,171700,292067690,2845,2845,2845,2845,0
20240715,171600,292067690,2845,2845,2845,2845,0
20240715,171500,292067690,2845,2845,2845,2845,0
20240715,171400,292067690,2845,2845,2845,2845,0
20240715,171300,292067690,2845,2845,2845,2845,0
20240715,171200,292067690,2845,2845,2845,2845,0
20240715,171100,292067690,2845,2845,2845,2845,0
20240715,171000,292067690,2845,2845,2845,2845,0
20240715,170900,292067690,2845,2845,2845,2845,0
20240715,170800,292067690,2845,2845,2845,2845,0
20240715,170700,292067690,2845,2845,2845,2845,0
20240715,170600,292067690,2845,2845,2845,2845,0
20240715,170500,292067690,2845,2845,2845,2845,0
20240715,170400,292067690,2845,2845,2845,2845,0
20240715,170300,292067690,2845,2845,2845,2845,0
20240715,170200,292067690,2845,2845,2845,2845,2261
20240715,170100,292067690,2845,2845,2845,2845,0
20240715,170000,292067690,2845,2845,2845,2845,0
20240715,165900,292067690,2845,2845,2845,2845,0
20240715,165800,292067690,2845,2845,2845,2845,0
20240715,165700,292067690,2845,2845,2845,2845,0
20240715,165600,292067690,2845,2845,2845,2845,0
20240715,165500,292067690,2845,2845,2845,2845,0
20240715,165400,292067690,2845,2845,2845,2845,0
20240715,165300,292067690,2845,2845,2845,2845,0
20240715,165200,292067690,2845,2845,2845,2845,0
20240715,165100,292067690,2845,2845,2845,2845,0
20240715,165000,292067690,2845,2845,2845,2845,0
20240715,164900,292067690,2845,2845,2845,2845,0
20240715,164800,292067690,2845,2845,2845,2845,0
20240715,164700,292067690,2845,2845,2845,2845,0
20240715,164600,292067690,2845,2845,2845,2845,0
20240715,164500,292067690,2845,2845,2845,2845,0
20240715,164400,292067690,2845,2845,2845,2845,0
20240715,164300,292067690,2845,2845,2845,2845,0
20240715,164200,292067690,2845,2845,2845,2845,0
20240715,164100,292067690,2845,2845,2845,2845,0
20240715,164000,292067690,2845,2845,2845,2845,0
20240715,163900,292067690,2845,2845,2845,2845,0
20240715,163800,292067690,2845,2845,2845,2845,0
20240715,163700,292067690,2845,2845,2845,2845,0
20240715,163600,292067690,2845,2845,2845,2845,0
20240715,163500,292067690,2845,2845,2845,2845,0
20240715,163400,292067690,2845,2845,2845,2845,0
20240715,163300,292067690,2845,2845,2845,2845,0
20240715,163200,292067690,2845,2845,2845,2845,2261
20240715,163100,292067690,2845,2845,2845,2845,0
20240715,163000,292067690,2845,2845,2845,2845,0
20240715,162900,292067690,2845,2845,2845,2845,0
20240715,162800,292067690,2845,2845,2845,2845,0
20240715,162700,292067690,2845,2845,2845,2845,0
20240715,162600,292067690,2845,2845,2845,2845,0
20240715,162500,292067690,2845,2845,2845,2845,0
20240715,162400,292067690,2845,2845,2845,2845,0
20240715,162300,292067690,2845,2845,2845,2845,0
20240715,162200,292067690,2845,2845,2845,2845,0
20240715,162100,292067690,2845,2845,2845,2845,0
20240715,162000,292067690,2845,2845,2845,2845,0
20240715,161900,292067690,2845,2845,2845,2845,0
20240715,161800,292067690,2845,2845,2845,2845,0
20240715,161700,292067690,2845,2845,2845,2845,0
20240715,161600,292067690,2845,2845,2845,2845,0
20240715,161500,292067690,2845,2845,2845,2845,0
20240715,161400,292067690,2845,2845,2845,2845,0
20240715,161300,292067690,2845,2845,2845,2845,0
20240715,161200,292067690,2845,2845,2845,2845,0
20240715,161100,292067690,2845,2845,2845,2845,0
20240715,161000,292067690,2845,2845,2845,2845,0
20240715,160900,292067690,2845,2845,2845,2845,0
20240715,160800,292067690,2845,2845,2845,2845,0
20240715,160700,292067690,2845,2845,2845,2845,0
20240715,160600,292067690,2845,2845,2845,2845,0
20240715,160500,292067690,2845,2845,2845,2845,0
20240715,160400,292067690,2845,2845,2845,2845,0
20240715,160300,292067690,2845,2845,2845,2845,0
20240715,160200,292067690,2845,2845,2845,2845,2261
20240715,160100,292067690,2845,2845,2845,2845,0
20240715,160000,292067690,2845,2845,2845,2845,0
20240715,155900,292067690,2845,2845,2845,2845,0
20240715,155800,292067690,2845,2845,2845,2845,0
20240715,155700,292067690,2845,2845,2845,2845,0
20240715,155600,292067690,2845,2845,2845,2845,0
20240715,155500,292067690,2845,2845,2845,2845,0
20240715,155400,292067690,2845,2845,2845,2845,0
20240715,155300,292067690,2845,2845,2845,2845,0
20240715,155200,292067690,2845,2845,2845,2845,0
20240715,155100,292067690,2845,2845,2845,2845,0
20240715,155000,292067690,2845,2845,2845,2845,0
20240715,154900,292067690,2845,2845,2845,2845,0
20240715,154800,292067690,2845,2845,2845,2845,0
20240715,154700,292067690,2845,2845,2845,2845,0
20240715,154600,292067690,2845,2845,2845,2845,0
20240715,154500,292067690,2845,2845,2845,2845,0
20240715,154400,292067690,2845,2845,2845,2845,0
20240715,154300,292067690,2845,2845,2845,2845,0
20240715,154200,292067690,2845,2845,2845,2845,0
20240715,154100,292067690,2845,2845,2845,2845,0
20240715,154000,292067690,2845,2845,2845,2845,0
20240715,153900,292067690,2845,2845,2845,2845,0
20240715,153800,292067690,2845,2845,2845,2845,0
20240715,153700,292067690,2845,2845,2845,2845,0
20240715,153600,292067690,2845,2845,2845,2845,0
20240715,153500,292067690,2845,2845,2845,2845,0
20240715,153400,292067690,2845,2845,2845,2845,0
20240715,153300,292067690,2845,2845,2845,2845,0
20240715,153200,292067690,2845,2845,2845,2845,2261
20240715,153100,292067690,2845,2845,2845,2845,0
20240715,153000,292067690,2845,2845,2845,2845,2261
20240715,152900,285635145,2875,2875,2875,2875,0
20240715,152800,285635145,2875,2875,2875,2875,0
20240715,152700,285635145,2875,2875,2875,2875,0
20240715,152600,285635145,2875,2875,2875,2875,0
20240715,152500,285635145,2875,2875,2875,2875,0
20240715,152400,285635145,2875,2875,2875,2875,0
20240715,152300,285635145,2875,2875,2875,2875,0
20240715,152200,285635145,2875,2875,2875,2875,0
20240715,152100,285635145,2875,2875,2875,2875,0
20240715,152000,285635145,2875,2875,2875,2875,0
20240715,151900,285635145,2875,2855,2880,2855,2263
20240715,151800,279151500,2855,2845,2855,2845,503
20240715,151700,277720435,2850,2845,2850,2845,411
20240715,151600,276550075,2840,2845,2845,2840,246
20240715,151500,275851355,2850,2850,2850,2850,0
20240715,151400,275851355,2850,2845,2850,2845,7
20240715,151300,275831425,2840,2840,2840,2840,107
20240715,151200,275527545,2855,2840,2855,2835,462
20240715,151100,274216625,2840,2840,2840,2840,200
20240715,151000,273648625,2840,2840,2840,2840,212
20240715,150900,273046545,2840,2840,2840,2840,400
20240715,150800,271910545,2860,2840,2860,2840,3
20240715,150700,271902005,2860,2835,2860,2835,1307
20240715,150600,268184070,2835,2835,2835,2835,14
20240715,150500,268144380,2835,2835,2835,2835,11
20240715,150400,268113195,2835,2835,2845,2835,727
20240715,150300,266050125,2835,2825,2835,2825,2745
20240715,150200,258279490,2830,2830,2830,2830,39
20240715,150100,258169120,2825,2825,2825,2825,0
20240715,150000,258169120,2825,2825,2825,2825,1000
20240715,145900,255344120,2825,2825,2825,2825,20
20240715,145800,255287620,2825,2825,2825,2825,1002
20240715,145700,252456970,2830,2830,2830,2830,362
20240715,145600,251432510,2835,2830,2835,2830,205
20240715,145500,250851360,2835,2835,2835,2835,1
20240715,145400,250848525,2830,2830,2830,2830,0
20240715,145300,250848525,2830,2830,2830,2830,248
20240715,145200,250146685,2830,2830,2830,2830,0
20240715,145100,250146685,2830,2830,2830,2830,350
20240715,145000,249156185,2840,2845,2845,2840,8
20240715,144900,249133435,2845,2830,2845,2830,2
20240715,144800,249127760,2830,2840,2840,2830,552
20240715,144700,247564030,2840,2840,2840,2840,1
20240715,144600,247561190,2825,2825,2825,2825,0
20240715,144500,247561190,2825,2825,2825,2825,0
20240715,144400,247561190,2825,2825,2825,2825,0
20240715,144300,247561190,2825,2825,2825,2825,10
20240715,144200,247532940,2845,2845,2845,2845,0
20240715,144100,247532940,2845,2845,2845,2845,84
20240715,144000,247293960,2845,2845,2845,2845,22
20240715,143900,247231370,2845,2845,2845,2845,1
20240715,143800,247228525,2820,2820,2820,2820,0
20240715,143700,247228525,2820,2820,2820,2820,0
20240715,143600,247228525,2820,2820,2820,2820,0
20240715,143500,247228525,2820,2820,2820,2820,0
20240715,143400,247228525,2820,2820,2820,2820,367
20240715,143300,246193585,2835,2835,2835,2835,340
20240715,143200,245229685,2835,2835,2845,2835,181
20240715,143100,244715325,2835,2835,2835,2835,20
20240715,143000,244658625,2845,2845,2845,2845,0
20240715,142900,244658625,2845,2845,2845,2845,1
20240715,142800,244655780,2835,2835,2835,2835,45
20240715,142700,244528205,2835,2835,2835,2835,0
20240715,142600,244528205,2835,2835,2835,2835,6
20240715,142500,244511195,2835,2835,2835,2835,9
20240715,142400,244485680,2860,2860,2860,2860,0
20240715,142300,244485680,2860,2860,2860,2860,168
20240715,142200,244005200,2860,2860,2860,2860,107
20240715,142100,243699180,2840,2840,2840,2840,632
20240715,142000,241904300,2845,2855,2855,2840,2503
20240715,141900,234767260,2865,2855,2870,2840,633
20240715,141800,232953330,2835,2880,2880,2815,2761
20240715,141700,225106825,2880,2875,2880,2865,1651
20240715,141600,220356750,2875,2870,2875,2870,204
20240715,141500,219770300,2870,2845,2870,2840,6284
20240715,141400,201854805,2845,2830,2845,2830,1400
20240715,141300,197875505,2830,2830,2830,2830,1
20240715,141200,197872675,2825,2815,2830,2815,2445
20240715,141100,190966130,2815,2815,2815,2815,0
20240715,141000,190966130,2815,2815,2815,2815,50
20240715,140900,190825380,2815,2815,2815,2815,0
20240715,140800,190825380,2815,2815,2815,2815,0
20240715,140700,190825380,2815,2815,2815,2815,0
20240715,140600,190825380,2815,2815,2815,2815,240
20240715,140500,190149780,2820,2820,2820,2820,30
20240715,140400,190065180,2830,2830,2830,2830,0
20240715,140300,190065180,2830,2830,2830,2830,0
20240715,140200,190065180,2830,2830,2830,2830,0
20240715,140100,190065180,2830,2830,2830,2830,0
20240715,140000,190065180,2830,2830,2830,2830,0
20240715,135900,190065180,2830,2830,2830,2830,0
20240715,135800,190065180,2830,2830,2830,2830,0
20240715,135700,190065180,2830,2830,2830,2830,20
20240715,135600,190008580,2830,2830,2830,2830,0
20240715,135500,190008580,2830,2830,2830,2830,30
20240715,135400,189923680,2830,2830,2830,2830,0
20240715,135300,189923680,2830,2830,2830,2830,128
20240715,135200,189561440,2830,2830,2830,2830,711
20240715,135100,187549310,2825,2815,2825,2815,3311
20240715,135000,178215625,2815,2815,2815,2815,10
20240715,134900,178187475,2810,2810,2810,2810,533
20240715,134800,176689745,2805,2805,2805,2805,81
20240715,134700,176462540,2805,2805,2805,2805,0
20240715,134600,176462540,2805,2805,2805,2805,35
20240715,134500,176364365,2805,2805,2805,2805,30
20240715,134400,176280215,2800,2800,2800,2800,0
20240715,134300,176280215,2800,2800,2800,2800,0
20240715,134200,176280215,2800,2800,2800,2800,0
20240715,134100,176280215,2800,2800,2800,2800,1
20240715,134000,176277415,2800,2800,2800,2800,2
20240715,133900,176271815,2800,2800,2800,2800,0
20240715,133800,176271815,2800,2800,2800,2800,0
20240715,133700,176271815,2800,2800,2800,2800,1
20240715,133600,176269015,2795,2795,2795,2795,54
20240715,133500,176118085,2805,2805,2805,2805,105
20240715,133400,175823560,2810,2810,2810,2810,0
20240715,133300,175823560,2810,2810,2810,2810,0
20240715,133200,175823560,2810,2810,2810,2810,0
20240715,133100,175823560,2810,2810,2810,2810,0
20240715,133000,175823560,2810,2805,2810,2805,11
20240715,132900,175792700,2805,2805,2805,2805,0
20240715,132800,175792700,2805,2805,2805,2805,0
20240715,132700,175792700,2805,2805,2805,2805,1
20240715,132600,175789895,2805,2805,2805,2805,117
20240715,132500,175461710,2810,2810,2810,2810,9
20240715,132400,175436420,2810,2810,2810,2810,0
20240715,132300,175436420,2810,2810,2810,2810,0
20240715,132200,175436420,2810,2810,2810,2810,0
20240715,132100,175436420,2810,2810,2810,2810,1
20240715,132000,175433610,2805,2805,2805,2805,0
20240715,131900,175433610,2805,2805,2805,2805,933
20240715,131800,172816545,2805,2805,2805,2805,100
20240715,131700,172536045,2805,2805,2805,2805,10
20240715,131600,172507995,2800,2800,2800,2800,2
20240715,131500,172502395,2805,2805,2805,2805,0
20240715,131400,172502395,2805,2800,2805,2800,200
20240715,131300,171941905,2805,2805,2805,2805,0
20240715,131200,171941905,2805,2805,2805,2805,0
20240715,131100,171941905,2805,2805,2805,2805,30
20240715,131000,171857755,2800,2800,2800,2800,0
20240715,130900,171857755,2800,2800,2800,2800,1
20240715,130800,171854955,2805,2805,2805,2805,0
20240715,130700,171854955,2805,2805,2805,2805,0
20240715,130600,171854955,2805,2805,2805,2805,0
20240715,130500,171854955,2805,2805,2805,2805,0
20240715,130400,171854955,2805,2805,2805,2805,0
20240715,130300,171854955,2805,2805,2805,2805,0
20240715,130200,171854955,2805,2805,2805,2805,0
20240715,130100,171854955,2805,2805,2805,2805,10
20240715,130000,171826905,2805,2805,2805,2805,0
20240715,125900,171826905,2805,2805,2805,2805,0
20240715,125800,171826905,2805,2805,2805,2805,0
20240715,125700,171826905,2805,2805,2805,2805,0
20240715,125600,171826905,2805,2805,2805,2805,100
20240715,125500,171546405,2800,2800,2800,2800,0
20240715,125400,171546405,2800,2800,2800,2800,344
20240715,125300,170583205,2805,2805,2805,2805,0
20240715,125200,170583205,2805,2805,2805,2805,0
20240715,125100,170583205,2805,2805,2805,2805,0
20240715,125000,170583205,2805,2805,2805,2805,0
20240715,124900,170583205,2805,2805,2805,2805,0
20240715,124800,170583205,2805,2805,2805,2805,0
20240715,124700,170583205,2805,2805,2805,2805,140
20240715,124600,170190505,2805,2805,2805,2805,10
20240715,124500,170162455,2805,2805,2805,2805,0
20240715,124400,170162455,2805,2805,2805,2805,0
20240715,124300,170162455,2805,2805,2805,2805,0
20240715,124200,170162455,2805,2805,2805,2805,0
20240715,124100,170162455,2805,2795,2805,2795,505
20240715,124000,168750970,2800,2805,2805,2800,157
20240715,123900,168310870,2800,2800,2800,2800,3
20240715,123800,168302470,2805,2805,2805,2805,0
20240715,123700,168302470,2805,2805,2805,2805,3
20240715,123600,168294055,2805,2805,2805,2805,0
20240715,123500,168294055,2805,2805,2805,2805,0
20240715,123400,168294055,2805,2805,2805,2805,0
20240715,123300,168294055,2805,2805,2805,2805,1
20240715,123200,168291250,2800,2800,2800,2800,0
20240715,123100,168291250,2800,2800,2800,2800,167
20240715,123000,167823650,2800,2800,2800,2800,98
20240715,122900,167549250,2810,2810,2810,2810,0
20240715,122800,167549250,2810,2810,2810,2810,0
20240715,122700,167549250,2810,2810,2810,2810,0
20240715,122600,167549250,2810,2810,2810,2810,0
20240715,122500,167549250,2810,2810,2810,2810,50
20240715,122400,167408750,2810,2810,2810,2810,0
20240715,122300,167408750,2810,2810,2810,2810,5
20240715,122200,167394700,2810,2810,2810,2810,0
20240715,122100,167394700,2810,2810,2810,2810,0
20240715,122000,167394700,2810,2810,2810,2810,0
20240715,121900,167394700,2810,2810,2810,2810,0
20240715,121800,167394700,2810,2810,2810,2810,0
20240715,121700,167394700,2810,2810,2810,2810,0
20240715,121600,167394700,2810,2810,2810,2810,0
20240715,121500,167394700,2810,2810,2810,2810,0
20240715,121400,167394700,2810,2800,2810,2800,51
20240715,121300,167251890,2790,2790,2790,2790,0
20240715,121200,167251890,2790,2790,2790,2790,0
20240715,121100,167251890,2790,2795,2795,2790,400
20240715,121000,166135310,2795,2795,2795,2795,25
20240715,120900,166065435,2795,2800,2800,2795,750
20240715,120800,163965685,2800,2800,2800,2800,0
20240715,120700,163965685,2800,2800,2800,2800,0
20240715,120600,163965685,2800,2800,2800,2800,21
20240715,120500,163906885,2800,2800,2800,2800,0
20240715,120400,163906885,2800,2800,2800,2800,0
20240715,120300,163906885,2800,2800,2800,2800,0
20240715,120200,163906885,2800,2800,2800,2800,0
20240715,120100,163906885,2800,2800,2800,2800,0
20240715,120000,163906885,2800,2800,2800,2800,0
20240715,115900,163906885,2800,2800,2800,2800,2
20240715,115800,163901285,2795,2795,2795,2795,0
20240715,115700,163901285,2795,2795,2795,2795,0
20240715,115600,163901285,2795,2795,2795,2795,0
20240715,115500,163901285,2795,2800,2800,2795,1599
20240715,115400,159431975,2795,2795,2795,2795,0
20240715,115300,159431975,2795,2795,2795,2795,0
20240715,115200,159431975,2795,2795,2795,2795,31
20240715,115100,159345330,2800,2805,2805,2800,1209
20240715,115000,155957020,2805,2805,2805,2805,35
20240715,114900,155858845,2805,2805,2805,2805,0
20240715,114800,155858845,2805,2805,2805,2805,250
20240715,114700,155157595,2805,2805,2805,2805,0
20240715,114600,155157595,2805,2805,2805,2805,0
20240715,114500,155157595,2805,2805,2805,2805,0
20240715,114400,155157595,2805,2805,2805,2805,300
20240715,114300,154316095,2805,2805,2805,2805,36
20240715,114200,154215115,2805,2805,2805,2805,0
20240715,114100,154215115,2805,2805,2805,2805,6
20240715,114000,154198285,2805,2805,2805,2805,0
20240715,113900,154198285,2805,2805,2805,2805,57
20240715,113800,154038400,2805,2805,2805,2805,0
20240715,113700,154038400,2805,2805,2805,2805,0
20240715,113600,154038400,2805,2805,2805,2805,0
20240715,113500,154038400,2805,2805,2805,2805,0
20240715,113400,154038400,2805,2805,2805,2805,0
20240715,113300,154038400,2805,2805,2805,2805,0
20240715,113200,154038400,2805,2805,2805,2805,0
20240715,113100,154038400,2805,2805,2805,2805,0
20240715,113000,154038400,2805,2805,2805,2805,0
20240715,112900,154038400,2805,2805,2805,2805,0
20240715,112800,154038400,2805,2805,2805,2805,70
20240715,112700,153842050,2805,2805,2805,2805,38
20240715,112600,153735460,2805,2805,2805,2805,0
20240715,112500,153735460,2805,2805,2805,2805,0
20240715,112400,153735460,2805,2805,2805,2805,0
20240715,112300,153735460,2805,2805,2805,2805,0
20240715,112200,153735460,2805,2805,2805,2805,0
20240715,112100,153735460,2805,2805,2805,2805,0
20240715,112000,153735460,2805,2805,2805,2805,0
20240715,111900,153735460,2805,2805,2805,2805,300
20240715,111800,152893960,2805,2805,2805,2805,0
20240715,111700,152893960,2805,2805,2805,2805,0
20240715,111600,152893960,2805,2805,2805,2805,0
20240715,111500,152893960,2805,2805,2805,2805,360
20240715,111400,151884160,2805,2805,2805,2805,0
20240715,111300,151884160,2805,2805,2805,2805,0
20240715,111200,151884160,2805,2805,2805,2805,0
20240715,111100,151884160,2805,2805,2805,2805,0
20240715,111000,151884160,2805,2805,2805,2805,70
20240715,110900,151687810,2805,2805,2805,2805,130
20240715,110800,151323160,2805,2805,2805,2805,110
20240715,110700,151014610,2805,2805,2805,2805,1
20240715,110600,151011805,2805,2805,2805,2805,7
20240715,110500,150992170,2805,2805,2805,2805,0
20240715,110400,150992170,2805,2805,2805,2805,0
20240715,110300,150992170,2805,2805,2805,2805,0
20240715,110200,150992170,2805,2805,2805,2805,0
20240715,110100,150992170,2805,2805,2805,2805,0
20240715,110000,150992170,2805,2805,2805,2805,0
20240715,105900,150992170,2805,2805,2805,2805,0
20240715,105800,150992170,2805,2805,2805,2805,0
20240715,105700,150992170,2805,2805,2805,2805,500
20240715,105600,149589670,2805,2805,2805,2805,0
20240715,105500,149589670,2805,2805,2805,2805,0
20240715,105400,149589670,2805,2820,2820,2805,1095
20240715,105300,146518155,2825,2825,2825,2825,0
20240715,105200,146518155,2825,2825,2825,2825,0
20240715,105100,146518155,2825,2825,2825,2825,0
20240715,105000,146518155,2825,2825,2825,2825,0
20240715,104900,146518155,2825,2830,2830,2825,1253
20240715,104800,142972455,2820,2820,2820,2820,109
20240715,104700,142665075,2820,2825,2825,2805,1494
20240715,104600,138467975,2805,2805,2805,2805,0
20240715,104500,138467975,2805,2835,2835,2805,1094
20240715,104400,135388440,2845,2835,2845,2835,412
20240715,104300,134218670,2830,2825,2830,2825,613
20240715,104200,132484595,2825,2825,2825,2825,0
20240715,104100,132484595,2825,2825,2825,2825,0
20240715,104000,132484595,2825,2825,2825,2825,1
20240715,103900,132481770,2810,2810,2810,2810,100
20240715,103800,132200770,2810,2810,2810,2810,0
20240715,103700,132200770,2810,2820,2820,2810,105
20240715,103600,131904720,2810,2810,2810,2810,499
20240715,103500,130502530,2810,2810,2810,2810,0
20240715,103400,130502530,2810,2810,2810,2810,105
20240715,103300,130207480,2810,2810,2825,2810,88
20240715,103200,129960140,2810,2810,2810,2810,162
20240715,103100,129504920,2810,2825,2825,2810,293
20240715,103000,128678890,2825,2825,2825,2825,0
20240715,102900,128678890,2825,2825,2825,2825,0
20240715,102800,128678890,2825,2825,2825,2825,500
20240715,102700,127266390,2825,2810,2825,2805,180
20240715,102600,126760240,2805,2830,2830,2805,1413
20240715,102500,122769980,2830,2830,2830,2830,0
20240715,102400,122769980,2830,2850,2850,2825,608
20240715,102300,121041985,2850,2845,2850,2845,44
20240715,102200,120916735,2845,2825,2845,2825,264
20240715,102100,120168345,2820,2810,2820,2810,150
20240715,102000,119746265,2815,2815,2815,2815,165
20240715,101900,119281790,2810,2815,2815,2810,181
20240715,101800,118773175,2815,2820,2820,2815,392
20240715,101700,117669690,2815,2815,2815,2815,871
20240715,101600,115217825,2810,2810,2810,2810,0
20240715,101500,115217825,2810,2820,2820,2810,46
20240715,101400,115088365,2810,2815,2855,2805,3542
20240715,101300,105075040,2815,2815,2835,2815,193
20240715,101200,104528815,2815,2810,2815,2810,11
20240715,101100,104497900,2810,2805,2810,2805,141
20240715,101000,104102390,2805,2805,2805,2805,3
20240715,100900,104093975,2805,2805,2805,2805,0
20240715,100800,104093975,2805,2800,2805,2800,373
20240715,100700,103049510,2800,2800,2800,2800,8
20240715,100600,103027110,2800,2800,2800,2800,1
20240715,100500,103024310,2800,2800,2800,2780,610
20240715,100400,101322960,2800,2800,2800,2800,0
20240715,100300,101322960,2800,2800,2800,2800,0
20240715,100200,101322960,2800,2805,2805,2800,91
20240715,100100,101067760,2790,2790,2805,2790,110
20240715,100000,100760560,2790,2805,2805,2790,170
20240715,095900,100285960,2790,2800,2800,2790,126
20240715,095800,99933490,2805,2785,2805,2780,2314
20240715,095700,93451145,2785,2800,2810,2785,228
20240715,095600,92813185,2815,2820,2845,2815,205
20240715,095500,92235220,2820,2825,2830,2820,510
20240715,095400,90792285,2830,2810,2830,2810,604
20240715,095300,89088575,2810,2800,2810,2800,314
20240715,095200,88209335,2800,2800,2800,2800,1
20240715,095100,88206535,2785,2785,2785,2785,130
20240715,095000,87844485,2790,2790,2790,2780,201
20240715,094900,87285510,2800,2800,2800,2800,23
20240715,094800,87221110,2790,2790,2800,2790,124
20240715,094700,86875050,2790,2780,2800,2780,171
20240715,094600,86398170,2775,2810,2810,2775,1054
20240715,094500,83465100,2815,2880,2880,2795,984
20240715,094400,80704665,2795,2825,2900,2795,1760
20240715,094300,75671155,2820,2805,2825,2780,1275
20240715,094200,72096415,2800,2820,2820,2780,523
20240715,094100,70635795,2765,2785,2900,2765,1522
20240715,094000,66324535,2760,2735,2790,2735,1426
20240715,093900,62362490,2790,2725,2790,2725,1421
20240715,093800,58436400,2720,2720,2720,2720,0
20240715,093700,58436400,2720,2720,2720,2720,100
20240715,093600,58164400,2710,2710,2710,2710,400
20240715,093500,57080400,2705,2705,2705,2705,1
20240715,093400,57077695,2710,2710,2710,2710,0
20240715,093300,57077695,2710,2705,2710,2705,580
20240715,093200,55505920,2705,2695,2705,2695,31
20240715,093100,55422075,2685,2685,2685,2685,241
20240715,093000,54774990,2690,2680,2690,2680,1348
20240715,092900,51154155,2665,2665,2665,2665,0
20240715,092800,51154155,2665,2685,2690,2665,503
20240715,092700,49811055,2690,2685,2690,2685,96
20240715,092600,49553290,2685,2685,2685,2685,9
20240715,092500,49529125,2685,2685,2685,2685,136
20240715,092400,49163965,2690,2690,2690,2690,2
20240715,092300,49158585,2690,2690,2690,2690,555
20240715,092200,47665635,2685,2685,2685,2685,60
20240715,092100,47504535,2690,2670,2690,2670,428
20240715,092000,46355290,2670,2690,2690,2670,50
20240715,091900,46221085,2690,2665,2690,2660,1735
20240715,091800,41579950,2665,2660,2665,2655,957
20240715,091700,39034345,2660,2670,2670,2660,278
20240715,091600,38293570,2675,2665,2675,2665,201
20240715,091500,37755905,2675,2675,2680,2665,251
20240715,091400,37084730,2665,2680,2680,2665,564
20240715,091300,35574455,2685,2665,2690,2660,1185
20240715,091200,32416715,2670,2680,2680,2670,289
20240715,091100,31644485,2680,2695,2695,2680,418
20240715,091000,30524005,2680,2685,2685,2680,1328
20240715,090900,26964865,2700,2685,2700,2680,2473
20240715,090800,20316600,2690,2690,2690,2690,31
20240715,090700,20233210,2690,2685,2690,2685,184
20240715,090600,19738305,2690,2715,2715,2690,910
20240715,090500,17288155,2715,2715,2715,2715,10
20240715,090400,17261005,2715,2715,2715,2715,5
20240715,090300,17247430,2725,2735,2735,2655,4377
20240715,090200,5406855,2750,2735,2750,2735,444
20240715,090100,4188075,2740,2740,2740,2740,1001
20240715,090000,1445335,2745,2745,2785,2745,525