stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,213400,522627190,2940,2940,2940,2940,3213
20240716,213300,522627190,2940,2940,2940,2940,0
20240716,213200,522627190,2940,2940,2940,2940,0
20240716,213100,522627190,2940,2940,2940,2940,0
20240716,213000,522627190,2940,2940,2940,2940,0
20240716,212900,522627190,2940,2940,2940,2940,0
20240716,212800,522627190,2940,2940,2940,2940,0
20240716,212700,522627190,2940,2940,2940,2940,0
20240716,212600,522627190,2940,2940,2940,2940,0
20240716,212500,522627190,2940,2940,2940,2940,0
20240716,212400,522627190,2940,2940,2940,2940,0
20240716,212300,522627190,2940,2940,2940,2940,0
20240716,212200,522627190,2940,2940,2940,2940,0
20240716,212100,522627190,2940,2940,2940,2940,0
20240716,212000,522627190,2940,2940,2940,2940,0
20240716,211900,522627190,2940,2940,2940,2940,0
20240716,211800,522627190,2940,2940,2940,2940,0
20240716,211700,522627190,2940,2940,2940,2940,0
20240716,211600,522627190,2940,2940,2940,2940,0
20240716,211500,522627190,2940,2940,2940,2940,0
20240716,211400,522627190,2940,2940,2940,2940,0
20240716,211300,522627190,2940,2940,2940,2940,0
20240716,211200,522627190,2940,2940,2940,2940,0
20240716,211100,522627190,2940,2940,2940,2940,0
20240716,211000,522627190,2940,2940,2940,2940,0
20240716,210900,522627190,2940,2940,2940,2940,0
20240716,210800,522627190,2940,2940,2940,2940,0
20240716,210700,522627190,2940,2940,2940,2940,0
20240716,210600,522627190,2940,2940,2940,2940,0
20240716,210500,522627190,2940,2940,2940,2940,0
20240716,210400,522627190,2940,2940,2940,2940,3213
20240716,210300,522627190,2940,2940,2940,2940,0
20240716,210200,522627190,2940,2940,2940,2940,0
20240716,210100,522627190,2940,2940,2940,2940,0
20240716,210000,522627190,2940,2940,2940,2940,0
20240716,205900,522627190,2940,2940,2940,2940,0
20240716,205800,522627190,2940,2940,2940,2940,0
20240716,205700,522627190,2940,2940,2940,2940,0
20240716,205600,522627190,2940,2940,2940,2940,0
20240716,205500,522627190,2940,2940,2940,2940,0
20240716,205400,522627190,2940,2940,2940,2940,0
20240716,205300,522627190,2940,2940,2940,2940,0
20240716,205200,522627190,2940,2940,2940,2940,0
20240716,205100,522627190,2940,2940,2940,2940,0
20240716,205000,522627190,2940,2940,2940,2940,0
20240716,204900,522627190,2940,2940,2940,2940,0
20240716,204800,522627190,2940,2940,2940,2940,0
20240716,204700,522627190,2940,2940,2940,2940,0
20240716,204600,522627190,2940,2940,2940,2940,0
20240716,204500,522627190,2940,2940,2940,2940,0
20240716,204400,522627190,2940,2940,2940,2940,0
20240716,204300,522627190,2940,2940,2940,2940,0
20240716,204200,522627190,2940,2940,2940,2940,0
20240716,204100,522627190,2940,2940,2940,2940,0
20240716,204000,522627190,2940,2940,2940,2940,0
20240716,203900,522627190,2940,2940,2940,2940,0
20240716,203800,522627190,2940,2940,2940,2940,0
20240716,203700,522627190,2940,2940,2940,2940,0
20240716,203600,522627190,2940,2940,2940,2940,0
20240716,203500,522627190,2940,2940,2940,2940,0
20240716,203400,522627190,2940,2940,2940,2940,3213
20240716,203300,522627190,2940,2940,2940,2940,0
20240716,203200,522627190,2940,2940,2940,2940,0
20240716,203100,522627190,2940,2940,2940,2940,0
20240716,203000,522627190,2940,2940,2940,2940,0
20240716,202900,522627190,2940,2940,2940,2940,0
20240716,202800,522627190,2940,2940,2940,2940,0
20240716,202700,522627190,2940,2940,2940,2940,0
20240716,202600,522627190,2940,2940,2940,2940,0
20240716,202500,522627190,2940,2940,2940,2940,0
20240716,202400,522627190,2940,2940,2940,2940,0
20240716,202300,522627190,2940,2940,2940,2940,0
20240716,202200,522627190,2940,2940,2940,2940,0
20240716,202100,522627190,2940,2940,2940,2940,0
20240716,202000,522627190,2940,2940,2940,2940,0
20240716,201900,522627190,2940,2940,2940,2940,0
20240716,201800,522627190,2940,2940,2940,2940,0
20240716,201700,522627190,2940,2940,2940,2940,0
20240716,201600,522627190,2940,2940,2940,2940,0
20240716,201500,522627190,2940,2940,2940,2940,0
20240716,201400,522627190,2940,2940,2940,2940,0
20240716,201300,522627190,2940,2940,2940,2940,0
20240716,201200,522627190,2940,2940,2940,2940,0
20240716,201100,522627190,2940,2940,2940,2940,0
20240716,201000,522627190,2940,2940,2940,2940,0
20240716,200900,522627190,2940,2940,2940,2940,0
20240716,200800,522627190,2940,2940,2940,2940,0
20240716,200700,522627190,2940,2940,2940,2940,0
20240716,200600,522627190,2940,2940,2940,2940,0
20240716,200500,522627190,2940,2940,2940,2940,0
20240716,200400,522627190,2940,2940,2940,2940,3213
20240716,200300,522627190,2940,2940,2940,2940,0
20240716,200200,522627190,2940,2940,2940,2940,0
20240716,200100,522627190,2940,2940,2940,2940,0
20240716,200000,522627190,2940,2940,2940,2940,0
20240716,195900,522627190,2940,2940,2940,2940,0
20240716,195800,522627190,2940,2940,2940,2940,0
20240716,195700,522627190,2940,2940,2940,2940,0
20240716,195600,522627190,2940,2940,2940,2940,0
20240716,195500,522627190,2940,2940,2940,2940,0
20240716,195400,522627190,2940,2940,2940,2940,0
20240716,195300,522627190,2940,2940,2940,2940,0
20240716,195200,522627190,2940,2940,2940,2940,0
20240716,195100,522627190,2940,2940,2940,2940,0
20240716,195000,522627190,2940,2940,2940,2940,0
20240716,194900,522627190,2940,2940,2940,2940,0
20240716,194800,522627190,2940,2940,2940,2940,0
20240716,194700,522627190,2940,2940,2940,2940,0
20240716,194600,522627190,2940,2940,2940,2940,0
20240716,194500,522627190,2940,2940,2940,2940,0
20240716,194400,522627190,2940,2940,2940,2940,0
20240716,194300,522627190,2940,2940,2940,2940,0
20240716,194200,522627190,2940,2940,2940,2940,0
20240716,194100,522627190,2940,2940,2940,2940,0
20240716,194000,522627190,2940,2940,2940,2940,0
20240716,193900,522627190,2940,2940,2940,2940,0
20240716,193800,522627190,2940,2940,2940,2940,0
20240716,193700,522627190,2940,2940,2940,2940,0
20240716,193600,522627190,2940,2940,2940,2940,0
20240716,193500,522627190,2940,2940,2940,2940,0
20240716,193400,522627190,2940,2940,2940,2940,3213
20240716,193300,522627190,2940,2940,2940,2940,0
20240716,193200,522627190,2940,2940,2940,2940,0
20240716,193100,522627190,2940,2940,2940,2940,0
20240716,193000,522627190,2940,2940,2940,2940,0
20240716,192900,522627190,2940,2940,2940,2940,0
20240716,192800,522627190,2940,2940,2940,2940,0
20240716,192700,522627190,2940,2940,2940,2940,0
20240716,192600,522627190,2940,2940,2940,2940,0
20240716,192500,522627190,2940,2940,2940,2940,0
20240716,192400,522627190,2940,2940,2940,2940,0
20240716,192300,522627190,2940,2940,2940,2940,0
20240716,192200,522627190,2940,2940,2940,2940,0
20240716,192100,522627190,2940,2940,2940,2940,0
20240716,192000,522627190,2940,2940,2940,2940,0
20240716,191900,522627190,2940,2940,2940,2940,0
20240716,191800,522627190,2940,2940,2940,2940,0
20240716,191700,522627190,2940,2940,2940,2940,0
20240716,191600,522627190,2940,2940,2940,2940,0
20240716,191500,522627190,2940,2940,2940,2940,0
20240716,191400,522627190,2940,2940,2940,2940,0
20240716,191300,522627190,2940,2940,2940,2940,0
20240716,191200,522627190,2940,2940,2940,2940,0
20240716,191100,522627190,2940,2940,2940,2940,0
20240716,191000,522627190,2940,2940,2940,2940,0
20240716,190900,522627190,2940,2940,2940,2940,0
20240716,190800,522627190,2940,2940,2940,2940,0
20240716,190700,522627190,2940,2940,2940,2940,0
20240716,190600,522627190,2940,2940,2940,2940,0
20240716,190500,522627190,2940,2940,2940,2940,0
20240716,190400,522627190,2940,2940,2940,2940,3213
20240716,190300,522627190,2940,2940,2940,2940,0
20240716,190200,522627190,2940,2940,2940,2940,0
20240716,190100,522627190,2940,2940,2940,2940,0
20240716,190000,522627190,2940,2940,2940,2940,0
20240716,185900,522627190,2940,2940,2940,2940,0
20240716,185800,522627190,2940,2940,2940,2940,0
20240716,185700,522627190,2940,2940,2940,2940,0
20240716,185600,522627190,2940,2940,2940,2940,0
20240716,185500,522627190,2940,2940,2940,2940,0
20240716,185400,522627190,2940,2940,2940,2940,0
20240716,185300,522627190,2940,2940,2940,2940,0
20240716,185200,522627190,2940,2940,2940,2940,0
20240716,185100,522627190,2940,2940,2940,2940,0
20240716,185000,522627190,2940,2940,2940,2940,0
20240716,184900,522627190,2940,2940,2940,2940,0
20240716,184800,522627190,2940,2940,2940,2940,0
20240716,184700,522627190,2940,2940,2940,2940,0
20240716,184600,522627190,2940,2940,2940,2940,0
20240716,184500,522627190,2940,2940,2940,2940,0
20240716,184400,522627190,2940,2940,2940,2940,0
20240716,184300,522627190,2940,2940,2940,2940,0
20240716,184200,522627190,2940,2940,2940,2940,0
20240716,184100,522627190,2940,2940,2940,2940,0
20240716,184000,522627190,2940,2940,2940,2940,0
20240716,183900,522627190,2940,2940,2940,2940,0
20240716,183800,522627190,2940,2940,2940,2940,0
20240716,183700,522627190,2940,2940,2940,2940,0
20240716,183600,522627190,2940,2940,2940,2940,0
20240716,183500,522627190,2940,2940,2940,2940,0
20240716,183400,522627190,2940,2940,2940,2940,3213
20240716,183300,522627190,2940,2940,2940,2940,0
20240716,183200,522627190,2940,2940,2940,2940,0
20240716,183100,522627190,2940,2940,2940,2940,0
20240716,183000,522627190,2940,2940,2940,2940,0
20240716,182900,522627190,2940,2940,2940,2940,0
20240716,182800,522627190,2940,2940,2940,2940,0
20240716,182700,522627190,2940,2940,2940,2940,0
20240716,182600,522627190,2940,2940,2940,2940,0
20240716,182500,522627190,2940,2940,2940,2940,0
20240716,182400,522627190,2940,2940,2940,2940,0
20240716,182300,522627190,2940,2940,2940,2940,0
20240716,182200,522627190,2940,2940,2940,2940,0
20240716,182100,522627190,2940,2940,2940,2940,0
20240716,182000,522627190,2940,2940,2940,2940,0
20240716,181900,522627190,2940,2940,2940,2940,0
20240716,181800,522627190,2940,2940,2940,2940,0
20240716,181700,522627190,2940,2940,2940,2940,0
20240716,181600,522627190,2940,2940,2940,2940,0
20240716,181500,522627190,2940,2940,2940,2940,0
20240716,181400,522627190,2940,2940,2940,2940,0
20240716,181300,522627190,2940,2940,2940,2940,0
20240716,181200,522627190,2940,2940,2940,2940,0
20240716,181100,522627190,2940,2940,2940,2940,0
20240716,181000,522627190,2940,2940,2940,2940,0
20240716,180900,522627190,2940,2940,2940,2940,0
20240716,180800,522627190,2940,2940,2940,2940,0
20240716,180700,522627190,2940,2940,2940,2940,0
20240716,180600,522627190,2940,2940,2940,2940,0
20240716,180500,522627190,2940,2940,2940,2940,0
20240716,180400,522627190,2940,2940,2940,2940,3213
20240716,180300,522627190,2940,2940,2940,2940,0
20240716,180200,522627190,2940,2940,2940,2940,0
20240716,180100,522627190,2940,2940,2940,2940,0
20240716,180000,522627190,2940,2940,2940,2940,0
20240716,175900,522627190,2940,2940,2940,2940,0
20240716,175800,522627190,2940,2940,2940,2940,0
20240716,175700,522627190,2940,2940,2940,2940,0
20240716,175600,522627190,2940,2940,2940,2940,0
20240716,175500,522627190,2940,2940,2940,2940,0
20240716,175400,522627190,2940,2940,2940,2940,0
20240716,175300,522627190,2940,2940,2940,2940,0
20240716,175200,522627190,2940,2940,2940,2940,0
20240716,175100,522627190,2940,2940,2940,2940,0
20240716,175000,522627190,2940,2940,2940,2940,0
20240716,174900,522627190,2940,2940,2940,2940,0
20240716,174800,522627190,2940,2940,2940,2940,0
20240716,174700,522627190,2940,2940,2940,2940,0
20240716,174600,522627190,2940,2940,2940,2940,0
20240716,174500,522627190,2940,2940,2940,2940,0
20240716,174400,522627190,2940,2940,2940,2940,0
20240716,174300,522627190,2940,2940,2940,2940,0
20240716,174200,522627190,2940,2940,2940,2940,0
20240716,174100,522627190,2940,2940,2940,2940,0
20240716,174000,522627190,2940,2940,2940,2940,0
20240716,173900,522627190,2940,2940,2940,2940,0
20240716,173800,522627190,2940,2940,2940,2940,0
20240716,173700,522627190,2940,2940,2940,2940,0
20240716,173600,522627190,2940,2940,2940,2940,0
20240716,173500,522627190,2940,2940,2940,2940,0
20240716,173400,522627190,2940,2940,2940,2940,3213
20240716,173300,522627190,2940,2940,2940,2940,0
20240716,173200,522627190,2940,2940,2940,2940,0
20240716,173100,522627190,2940,2940,2940,2940,0
20240716,173000,522627190,2940,2940,2940,2940,0
20240716,172900,522627190,2940,2940,2940,2940,0
20240716,172800,522627190,2940,2940,2940,2940,0
20240716,172700,522627190,2940,2940,2940,2940,0
20240716,172600,522627190,2940,2940,2940,2940,0
20240716,172500,522627190,2940,2940,2940,2940,0
20240716,172400,522627190,2940,2940,2940,2940,0
20240716,172300,522627190,2940,2940,2940,2940,0
20240716,172200,522627190,2940,2940,2940,2940,0
20240716,172100,522627190,2940,2940,2940,2940,0
20240716,172000,522627190,2940,2940,2940,2940,0
20240716,171900,522627190,2940,2940,2940,2940,0
20240716,171800,522627190,2940,2940,2940,2940,0
20240716,171700,522627190,2940,2940,2940,2940,0
20240716,171600,522627190,2940,2940,2940,2940,0
20240716,171500,522627190,2940,2940,2940,2940,0
20240716,171400,522627190,2940,2940,2940,2940,0
20240716,171300,522627190,2940,2940,2940,2940,0
20240716,171200,522627190,2940,2940,2940,2940,0
20240716,171100,522627190,2940,2940,2940,2940,0
20240716,171000,522627190,2940,2940,2940,2940,0
20240716,170900,522627190,2940,2940,2940,2940,0
20240716,170800,522627190,2940,2940,2940,2940,0
20240716,170700,522627190,2940,2940,2940,2940,0
20240716,170600,522627190,2940,2940,2940,2940,0
20240716,170500,522627190,2940,2940,2940,2940,0
20240716,170400,522627190,2940,2940,2940,2940,3213
20240716,170300,522627190,2940,2940,2940,2940,0
20240716,170200,522627190,2940,2940,2940,2940,0
20240716,170100,522627190,2940,2940,2940,2940,0
20240716,170000,522627190,2940,2940,2940,2940,0
20240716,165900,522627190,2940,2940,2940,2940,0
20240716,165800,522627190,2940,2940,2940,2940,0
20240716,165700,522627190,2940,2940,2940,2940,0
20240716,165600,522627190,2940,2940,2940,2940,0
20240716,165500,522627190,2940,2940,2940,2940,0
20240716,165400,522627190,2940,2940,2940,2940,0
20240716,165300,522627190,2940,2940,2940,2940,0
20240716,165200,522627190,2940,2940,2940,2940,0
20240716,165100,522627190,2940,2940,2940,2940,0
20240716,165000,522627190,2940,2940,2940,2940,0
20240716,164900,522627190,2940,2940,2940,2940,0
20240716,164800,522627190,2940,2940,2940,2940,0
20240716,164700,522627190,2940,2940,2940,2940,0
20240716,164600,522627190,2940,2940,2940,2940,0
20240716,164500,522627190,2940,2940,2940,2940,0
20240716,164400,522627190,2940,2940,2940,2940,0
20240716,164300,522627190,2940,2940,2940,2940,0
20240716,164200,522627190,2940,2940,2940,2940,0
20240716,164100,522627190,2940,2940,2940,2940,0
20240716,164000,522627190,2940,2940,2940,2940,0
20240716,163900,522627190,2940,2940,2940,2940,0
20240716,163800,522627190,2940,2940,2940,2940,0
20240716,163700,522627190,2940,2940,2940,2940,0
20240716,163600,522627190,2940,2940,2940,2940,0
20240716,163500,522627190,2940,2940,2940,2940,0
20240716,163400,522627190,2940,2940,2940,2940,3213
20240716,163300,522627190,2940,2940,2940,2940,0
20240716,163200,522627190,2940,2940,2940,2940,0
20240716,163100,522627190,2940,2940,2940,2940,0
20240716,163000,522627190,2940,2940,2940,2940,0
20240716,162900,522627190,2940,2940,2940,2940,0
20240716,162800,522627190,2940,2940,2940,2940,0
20240716,162700,522627190,2940,2940,2940,2940,0
20240716,162600,522627190,2940,2940,2940,2940,0
20240716,162500,522627190,2940,2940,2940,2940,0
20240716,162400,522627190,2940,2940,2940,2940,0
20240716,162300,522627190,2940,2940,2940,2940,0
20240716,162200,522627190,2940,2940,2940,2940,0
20240716,162100,522627190,2940,2940,2940,2940,0
20240716,162000,522627190,2940,2940,2940,2940,0
20240716,161900,522627190,2940,2940,2940,2940,0
20240716,161800,522627190,2940,2940,2940,2940,0
20240716,161700,522627190,2940,2940,2940,2940,0
20240716,161600,522627190,2940,2940,2940,2940,0
20240716,161500,522627190,2940,2940,2940,2940,0
20240716,161400,522627190,2940,2940,2940,2940,0
20240716,161300,522627190,2940,2940,2940,2940,0
20240716,161200,522627190,2940,2940,2940,2940,0
20240716,161100,522627190,2940,2940,2940,2940,0
20240716,161000,522627190,2940,2940,2940,2940,0
20240716,160900,522627190,2940,2940,2940,2940,0
20240716,160800,522627190,2940,2940,2940,2940,0
20240716,160700,522627190,2940,2940,2940,2940,0
20240716,160600,522627190,2940,2940,2940,2940,0
20240716,160500,522627190,2940,2940,2940,2940,0
20240716,160400,522627190,2940,2940,2940,2940,3213
20240716,160300,522627190,2940,2940,2940,2940,0
20240716,160200,522627190,2940,2940,2940,2940,0
20240716,160100,522627190,2940,2940,2940,2940,0
20240716,160000,522627190,2940,2940,2940,2940,0
20240716,155900,522627190,2940,2940,2940,2940,0
20240716,155800,522627190,2940,2940,2940,2940,0
20240716,155700,522627190,2940,2940,2940,2940,0
20240716,155600,522627190,2940,2940,2940,2940,0
20240716,155500,522627190,2940,2940,2940,2940,0
20240716,155400,522627190,2940,2940,2940,2940,0
20240716,155300,522627190,2940,2940,2940,2940,0
20240716,155200,522627190,2940,2940,2940,2940,0
20240716,155100,522627190,2940,2940,2940,2940,0
20240716,155000,522627190,2940,2940,2940,2940,0
20240716,154900,522627190,2940,2940,2940,2940,0
20240716,154800,522627190,2940,2940,2940,2940,0
20240716,154700,522627190,2940,2940,2940,2940,0
20240716,154600,522627190,2940,2940,2940,2940,0
20240716,154500,522627190,2940,2940,2940,2940,0
20240716,154400,522627190,2940,2940,2940,2940,0
20240716,154300,522627190,2940,2940,2940,2940,0
20240716,154200,522627190,2940,2940,2940,2940,0
20240716,154100,522627190,2940,2940,2940,2940,0
20240716,154000,522627190,2940,2940,2940,2940,0
20240716,153900,522627190,2940,2940,2940,2940,0
20240716,153800,522627190,2940,2940,2940,2940,0
20240716,153700,522627190,2940,2940,2940,2940,0
20240716,153600,522627190,2940,2940,2940,2940,0
20240716,153500,522627190,2940,2940,2940,2940,0
20240716,153400,522627190,2940,2940,2940,2940,3213
20240716,153300,522627190,2940,2940,2940,2940,0
20240716,153200,522627190,2940,2940,2940,2940,0
20240716,153100,522627190,2940,2940,2940,2940,0
20240716,153000,522627190,2940,2940,2940,2940,3213
20240716,152900,513180970,2945,2945,2945,2945,0
20240716,152800,513180970,2945,2945,2945,2945,0
20240716,152700,513180970,2945,2945,2945,2945,0
20240716,152600,513180970,2945,2945,2945,2945,0
20240716,152500,513180970,2945,2945,2945,2945,0
20240716,152400,513180970,2945,2945,2945,2945,0
20240716,152300,513180970,2945,2945,2945,2945,0
20240716,152200,513180970,2945,2945,2945,2945,0
20240716,152100,513180970,2945,2945,2945,2945,0
20240716,152000,513180970,2945,2945,2945,2945,0
20240716,151900,513180970,2945,2955,2955,2940,1458
20240716,151800,508885830,2955,2965,2970,2955,85
20240716,151700,508634445,2950,2950,2975,2945,1760
20240716,151600,503412435,2970,2975,2975,2970,98
20240716,151500,503120975,2975,2975,2975,2975,300
20240716,151400,502228475,2935,2960,2960,2935,1405
20240716,151300,498094820,2950,2955,2990,2950,1013
20240716,151200,495080135,2940,2940,2940,2940,440
20240716,151100,493786535,2940,2940,2950,2940,1878
20240716,151000,488249145,2935,2935,2935,2935,301
20240716,150900,487365710,2935,2935,2935,2935,101
20240716,150800,487069275,2920,2920,2920,2920,106
20240716,150700,486759755,2940,2940,2940,2940,0
20240716,150600,486759755,2940,2940,2940,2940,357
20240716,150500,485710175,2945,2945,2945,2945,0
20240716,150400,485710175,2945,2945,2945,2945,0
20240716,150300,485710175,2945,2945,2945,2945,0
20240716,150200,485710175,2945,2940,2945,2940,143
20240716,150100,485289070,2935,2935,2935,2935,0
20240716,150000,485289070,2935,2920,2935,2920,1272
20240716,145900,481563895,2910,2910,2910,2910,50
20240716,145800,481418395,2910,2910,2910,2910,20
20240716,145700,481360195,2910,2910,2910,2910,100
20240716,145600,481069195,2910,2910,2910,2910,300
20240716,145500,480196195,2910,2910,2910,2910,0
20240716,145400,480196195,2910,2910,2910,2910,0
20240716,145300,480196195,2910,2910,2910,2910,0
20240716,145200,480196195,2910,2910,2910,2910,0
20240716,145100,480196195,2910,2910,2910,2910,4
20240716,145000,480184555,2910,2910,2910,2910,0
20240716,144900,480184555,2910,2910,2910,2910,10
20240716,144800,480155455,2910,2910,2910,2910,20
20240716,144700,480097255,2930,2930,2930,2930,0
20240716,144600,480097255,2930,2930,2930,2930,0
20240716,144500,480097255,2930,2915,2930,2915,3
20240716,144400,480088490,2915,2915,2915,2915,0
20240716,144300,480088490,2915,2915,2915,2915,0
20240716,144200,480088490,2915,2915,2915,2915,336
20240716,144100,479109050,2930,2930,2930,2930,1
20240716,144000,479106120,2930,2930,2930,2930,1
20240716,143900,479103190,2930,2930,2930,2925,29
20240716,143800,479018355,2930,2925,2930,2925,102
20240716,143700,478719990,2925,2925,2925,2925,0
20240716,143600,478719990,2925,2925,2925,2925,0
20240716,143500,478719990,2925,2925,2925,2925,163
20240716,143400,478243215,2910,2910,2910,2910,30
20240716,143300,478155915,2910,2910,2910,2910,0
20240716,143200,478155915,2910,2910,2910,2910,0
20240716,143100,478155915,2910,2910,2910,2910,0
20240716,143000,478155915,2910,2915,2915,2910,396
20240716,142900,477002550,2910,2910,2910,2910,0
20240716,142800,477002550,2910,2910,2910,2910,927
20240716,142700,474304980,2910,2915,2915,2910,394
20240716,142600,473156945,2920,2920,2920,2920,1
20240716,142500,473154025,2920,2920,2920,2920,178
20240716,142400,472634265,2925,2925,2925,2925,0
20240716,142300,472634265,2925,2925,2925,2925,1
20240716,142200,472631340,2920,2920,2920,2920,100
20240716,142100,472339340,2920,2920,2925,2920,12
20240716,142000,472304295,2920,2920,2925,2920,12
20240716,141900,472269250,2925,2925,2925,2925,4
20240716,141800,472257550,2920,2920,2920,2920,0
20240716,141700,472257550,2920,2920,2920,2920,1
20240716,141600,472254630,2920,2920,2920,2920,2
20240716,141500,472248790,2920,2920,2920,2920,19
20240716,141400,472193310,2920,2920,2920,2920,21
20240716,141300,472131990,2920,2920,2925,2920,423
20240716,141200,470894830,2925,2925,2925,2925,106
20240716,141100,470584780,2920,2920,2920,2920,0
20240716,141000,470584780,2920,2920,2920,2920,7
20240716,140900,470564340,2925,2925,2925,2925,10
20240716,140800,470535090,2925,2925,2925,2925,2
20240716,140700,470529240,2935,2935,2935,2935,0
20240716,140600,470529240,2935,2925,2935,2925,101
20240716,140500,470233805,2925,2925,2925,2925,0
20240716,140400,470233805,2925,2925,2925,2925,0
20240716,140300,470233805,2925,2925,2925,2925,0
20240716,140200,470233805,2925,2925,2925,2925,0
20240716,140100,470233805,2925,2925,2925,2925,301
20240716,140000,469353380,2925,2925,2925,2925,0
20240716,135900,469353380,2925,2910,2925,2910,18
20240716,135800,469300985,2910,2915,2915,2910,950
20240716,135700,466535615,2910,2910,2910,2910,0
20240716,135600,466535615,2910,2910,2910,2910,0
20240716,135500,466535615,2910,2910,2910,2910,0
20240716,135400,466535615,2910,2910,2910,2910,0
20240716,135300,466535615,2910,2910,2910,2910,0
20240716,135200,466535615,2910,2910,2910,2910,5
20240716,135100,466521065,2910,2910,2910,2910,0
20240716,135000,466521065,2910,2910,2910,2910,2
20240716,134900,466515245,2935,2935,2935,2935,0
20240716,134800,466515245,2935,2935,2935,2935,0
20240716,134700,466515245,2935,2935,2935,2935,1
20240716,134600,466512310,2925,2925,2925,2925,0
20240716,134500,466512310,2925,2940,2940,2915,560
20240716,134400,464866370,2940,2930,2940,2930,1863
20240716,134300,459389360,2920,2920,2920,2920,70
20240716,134200,459184960,2920,2915,2920,2915,75
20240716,134100,458966185,2915,2915,2915,2915,0
20240716,134000,458966185,2915,2915,2915,2915,0
20240716,133900,458966185,2915,2915,2915,2915,0
20240716,133800,458966185,2915,2905,2915,2905,404
20240716,133700,457792555,2900,2890,2900,2890,471
20240716,133600,456426725,2890,2890,2890,2890,0
20240716,133500,456426725,2890,2890,2890,2890,1
20240716,133400,456423835,2890,2890,2890,2890,0
20240716,133300,456423835,2890,2890,2890,2890,0
20240716,133200,456423835,2890,2890,2890,2890,206
20240716,133100,455828495,2890,2890,2890,2890,108
20240716,133000,455516375,2900,2900,2900,2900,0
20240716,132900,455516375,2900,2900,2900,2900,0
20240716,132800,455516375,2900,2900,2900,2900,0
20240716,132700,455516375,2900,2900,2900,2900,0
20240716,132600,455516375,2900,2900,2900,2900,0
20240716,132500,455516375,2900,2900,2900,2900,0
20240716,132400,455516375,2900,2900,2900,2900,0
20240716,132300,455516375,2900,2900,2900,2900,50
20240716,132200,455371375,2900,2900,2900,2900,0
20240716,132100,455371375,2900,2900,2900,2900,0
20240716,132000,455371375,2900,2900,2900,2900,0
20240716,131900,455371375,2900,2900,2900,2900,100
20240716,131800,455081375,2900,2900,2900,2900,173
20240716,131700,454579675,2880,2880,2880,2880,0
20240716,131600,454579675,2880,2880,2880,2880,0
20240716,131500,454579675,2880,2880,2880,2880,0
20240716,131400,454579675,2880,2880,2880,2880,135
20240716,131300,454190875,2880,2880,2880,2880,0
20240716,131200,454190875,2880,2880,2880,2880,0
20240716,131100,454190875,2880,2880,2880,2880,0
20240716,131000,454190875,2880,2880,2880,2880,0
20240716,130900,454190875,2880,2880,2880,2880,0
20240716,130800,454190875,2880,2880,2880,2880,0
20240716,130700,454190875,2880,2880,2880,2880,3
20240716,130600,454182235,2900,2900,2900,2900,0
20240716,130500,454182235,2900,2900,2900,2900,0
20240716,130400,454182235,2900,2900,2900,2900,0
20240716,130300,454182235,2900,2900,2900,2900,1
20240716,130200,454179335,2900,2900,2900,2900,0
20240716,130100,454179335,2900,2900,2900,2900,0
20240716,130000,454179335,2900,2900,2900,2900,0
20240716,125900,454179335,2900,2885,2900,2885,13
20240716,125800,454141770,2880,2880,2880,2880,0
20240716,125700,454141770,2880,2880,2880,2880,5
20240716,125600,454127370,2890,2890,2890,2890,0
20240716,125500,454127370,2890,2890,2890,2890,0
20240716,125400,454127370,2890,2890,2890,2890,0
20240716,125300,454127370,2890,2890,2890,2890,100
20240716,125200,453838370,2890,2890,2890,2890,0
20240716,125100,453838370,2890,2890,2890,2890,1
20240716,125000,453835480,2875,2875,2875,2875,0
20240716,124900,453835480,2875,2875,2875,2875,0
20240716,124800,453835480,2875,2875,2875,2875,3939
20240716,124700,442510855,2875,2880,2880,2875,1063
20240716,124600,439449425,2880,2880,2880,2880,5000
20240716,124500,425049425,2880,2890,2890,2880,2042
20240716,124400,419168045,2890,2890,2890,2890,0
20240716,124300,419168045,2890,2890,2890,2890,10
20240716,124200,419139145,2875,2885,2885,2875,394
20240716,124100,418004340,2890,2890,2890,2890,1
20240716,124000,418001450,2890,2890,2890,2890,0
20240716,123900,418001450,2890,2890,2890,2890,0
20240716,123800,418001450,2890,2890,2890,2890,0
20240716,123700,418001450,2890,2890,2890,2890,0
20240716,123600,418001450,2890,2885,2890,2885,110
20240716,123500,417683870,2885,2875,2885,2875,896
20240716,123400,415103045,2880,2880,2880,2880,8
20240716,123300,415080005,2880,2880,2880,2880,0
20240716,123200,415080005,2880,2880,2880,2880,240
20240716,123100,414388805,2880,2880,2880,2880,0
20240716,123000,414388805,2880,2880,2880,2880,0
20240716,122900,414388805,2880,2880,2880,2880,0
20240716,122800,414388805,2880,2880,2880,2880,0
20240716,122700,414388805,2880,2880,2880,2880,0
20240716,122600,414388805,2880,2880,2880,2880,0
20240716,122500,414388805,2880,2880,2880,2880,2
20240716,122400,414383045,2885,2875,2885,2875,2
20240716,122300,414377285,2870,2890,2890,2870,1667
20240716,122200,409576635,2895,2895,2895,2895,0
20240716,122100,409576635,2895,2895,2895,2895,0
20240716,122000,409576635,2895,2895,2895,2895,0
20240716,121900,409576635,2895,2895,2895,2895,1448
20240716,121800,405384675,2900,2900,2900,2900,1010
20240716,121700,402455675,2895,2895,2895,2895,3
20240716,121600,402446990,2900,2900,2900,2900,0
20240716,121500,402446990,2900,2900,2900,2900,183
20240716,121400,401916290,2900,2900,2900,2900,0
20240716,121300,401916290,2900,2900,2900,2900,0
20240716,121200,401916290,2900,2900,2900,2900,139
20240716,121100,401513190,2900,2900,2900,2900,1
20240716,121000,401510290,2905,2905,2905,2905,0
20240716,120900,401510290,2905,2905,2905,2905,13
20240716,120800,401472525,2905,2905,2905,2905,0
20240716,120700,401472525,2905,2905,2905,2905,0
20240716,120600,401472525,2905,2905,2905,2905,0
20240716,120500,401472525,2905,2905,2905,2905,0
20240716,120400,401472525,2905,2905,2905,2905,1
20240716,120300,401469620,2900,2900,2900,2900,0
20240716,120200,401469620,2900,2900,2900,2900,0
20240716,120100,401469620,2900,2900,2900,2900,0
20240716,120000,401469620,2900,2900,2900,2900,0
20240716,115900,401469620,2900,2900,2900,2900,0
20240716,115800,401469620,2900,2900,2900,2900,0
20240716,115700,401469620,2900,2900,2900,2900,0
20240716,115600,401469620,2900,2900,2900,2900,0
20240716,115500,401469620,2900,2900,2900,2900,0
20240716,115400,401469620,2900,2900,2900,2900,2
20240716,115300,401463820,2900,2900,2900,2900,3
20240716,115200,401455120,2900,2900,2900,2900,1
20240716,115100,401452220,2900,2900,2900,2900,48
20240716,115000,401313020,2900,2900,2900,2900,615
20240716,114900,399529520,2900,2900,2900,2900,10
20240716,114800,399500520,2905,2905,2905,2905,0
20240716,114700,399500520,2905,2905,2905,2905,0
20240716,114600,399500520,2905,2905,2905,2905,4
20240716,114500,399488900,2905,2905,2905,2905,1
20240716,114400,399485995,2905,2905,2905,2905,0
20240716,114300,399485995,2905,2905,2905,2905,0
20240716,114200,399485995,2905,2905,2905,2905,0
20240716,114100,399485995,2905,2905,2905,2905,8
20240716,114000,399462755,2905,2905,2905,2905,0
20240716,113900,399462755,2905,2905,2905,2905,0
20240716,113800,399462755,2905,2905,2905,2905,0
20240716,113700,399462755,2905,2905,2905,2905,0
20240716,113600,399462755,2905,2905,2905,2905,62
20240716,113500,399282645,2915,2915,2915,2915,0
20240716,113400,399282645,2915,2915,2915,2915,0
20240716,113300,399282645,2915,2915,2915,2915,0
20240716,113200,399282645,2915,2915,2915,2915,0
20240716,113100,399282645,2915,2915,2915,2915,0
20240716,113000,399282645,2915,2915,2915,2900,2804
20240716,112900,391142990,2915,2915,2915,2915,511
20240716,112800,389653425,2915,2915,2915,2915,0
20240716,112700,389653425,2915,2915,2915,2915,50
20240716,112600,389507675,2925,2915,2925,2915,501
20240716,112500,388047250,2915,2915,2915,2915,0
20240716,112400,388047250,2915,2915,2915,2915,0
20240716,112300,388047250,2915,2915,2915,2915,20
20240716,112200,387988950,2925,2925,2925,2925,0
20240716,112100,387988950,2925,2925,2925,2925,0
20240716,112000,387988950,2925,2925,2925,2925,100
20240716,111900,387696450,2925,2925,2925,2925,0
20240716,111800,387696450,2925,2925,2925,2925,0
20240716,111700,387696450,2925,2925,2925,2925,0
20240716,111600,387696450,2925,2925,2925,2925,0
20240716,111500,387696450,2925,2915,2925,2915,171
20240716,111400,387197315,2915,2915,2915,2915,7
20240716,111300,387176910,2905,2905,2910,2905,260
20240716,111200,386421545,2910,2910,2910,2910,0
20240716,111100,386421545,2910,2910,2910,2910,141
20240716,111000,386011235,2910,2910,2910,2910,10
20240716,110900,385982135,2910,2915,2915,2910,85
20240716,110800,385734780,2915,2915,2915,2915,1
20240716,110700,385731865,2915,2925,2925,2915,8
20240716,110600,385708525,2930,2930,2930,2930,0
20240716,110500,385708525,2930,2930,2930,2930,100
20240716,110400,385415525,2930,2925,2930,2925,50
20240716,110300,385269235,2910,2910,2910,2905,348
20240716,110200,384256795,2930,2930,2930,2930,0
20240716,110100,384256795,2930,2930,2930,2930,10
20240716,110000,384227495,2930,2930,2930,2930,5
20240716,105900,384212845,2930,2930,2930,2930,0
20240716,105800,384212845,2930,2915,2930,2915,848
20240716,105700,381740885,2915,2915,2915,2915,90
20240716,105600,381478535,2930,2930,2930,2930,0
20240716,105500,381478535,2930,2930,2930,2930,101
20240716,105400,381182605,2915,2920,2920,2915,1486
20240716,105300,376843560,2920,2930,2930,2920,3391
20240716,105200,366937235,2940,2940,2940,2940,0
20240716,105100,366937235,2940,2940,2940,2930,61
20240716,105000,366758395,2940,2930,2940,2930,11
20240716,104900,366726155,2930,2940,2940,2930,692
20240716,104800,364695100,2950,2950,2950,2950,0
20240716,104700,364695100,2950,2950,2950,2950,22
20240716,104600,364630200,2950,2940,2950,2940,52
20240716,104500,364477300,2940,2940,2940,2940,0
20240716,104400,364477300,2940,2940,2940,2940,0
20240716,104300,364477300,2940,2945,2945,2940,58
20240716,104200,364306630,2940,2970,2970,2935,394
20240716,104100,363149165,2970,2970,2970,2970,0
20240716,104000,363149165,2970,2970,2970,2970,0
20240716,103900,363149165,2970,2965,2970,2965,51
20240716,103800,362997750,2945,2950,2950,2945,992
20240716,103700,360075365,2955,2955,2955,2955,0
20240716,103600,360075365,2955,2960,2960,2955,1471
20240716,103500,355728390,2955,2955,2965,2955,280
20240716,103400,354899025,2955,2955,2955,2955,500
20240716,103300,353421525,2955,2950,2955,2950,3000
20240716,103200,344556940,2955,2935,2955,2935,306
20240716,103100,343654070,2960,2960,2960,2960,0
20240716,103000,343654070,2960,2945,2960,2945,40
20240716,102900,343536180,2925,2935,2935,2925,728
20240716,102800,341403705,2945,2950,2950,2945,160
20240716,102700,340931770,2935,2960,2960,2930,2010
20240716,102600,335013990,2965,2965,2965,2965,228
20240716,102500,334337970,2965,2980,2980,2965,2493
20240716,102400,326928285,2980,3005,3010,2980,2122
20240716,102300,320575245,3010,2995,3010,2975,3211
20240716,102200,310966800,2995,3015,3015,2995,3748
20240716,102100,299681755,3020,3020,3020,3000,3370
20240716,102000,289528690,3015,3005,3015,3005,2360
20240716,101900,282425620,3005,3005,3005,3000,1075
20240716,101800,279200440,3005,3010,3010,3005,1141
20240716,101700,275771250,3005,2985,3010,2980,7065
20240716,101600,254581470,2985,2985,2985,2985,20
20240716,101500,254521770,2980,2980,2980,2980,675
20240716,101400,252510270,2980,2980,2980,2980,1000
20240716,101300,249530270,2980,2980,2980,2980,444
20240716,101200,248207150,2980,2990,2995,2980,2125
20240716,101100,241865325,2985,2985,2985,2985,72
20240716,101000,241650405,2985,2985,2985,2985,98
20240716,100900,241357875,2985,2985,2985,2985,102
20240716,100800,241053405,2990,2990,2990,2990,605
20240716,100700,239244455,2990,2985,2990,2985,308
20240716,100600,238324365,2990,2980,2990,2980,511
20240716,100500,236798155,2990,2990,2990,2990,287
20240716,100400,235940025,2995,2995,2995,2990,486
20240716,100300,234486875,2980,2980,2980,2980,0
20240716,100200,234486875,2980,2995,3000,2980,2326
20240716,100100,227522825,3000,2980,3000,2980,1087
20240716,100000,224267990,2980,2970,2980,2970,186
20240716,095900,223714160,2965,2965,2965,2965,30
20240716,095800,223625210,2980,2970,2980,2970,3
20240716,095700,223616280,2980,2970,2980,2970,209
20240716,095600,222995540,2980,2980,2980,2970,504
20240716,095500,221495720,2970,2970,2980,2970,677
20240716,095400,219483360,2990,2990,2990,2965,136
20240716,095300,219077115,2965,2940,2980,2940,6648
20240716,095200,199395485,2940,2940,2940,2940,11
20240716,095100,199363145,2935,2935,2935,2935,20
20240716,095000,199304445,2920,2920,2920,2920,139
20240716,094900,198898565,2920,2920,2920,2920,100
20240716,094800,198606565,2920,2930,2930,2920,782
20240716,094700,196318365,2940,2930,2950,2930,947
20240716,094600,193539005,2935,2960,2960,2935,226
20240716,094500,192874220,2970,3000,3000,2970,10333
20240716,094400,161946480,3000,3010,3010,3000,628
20240716,094300,160062230,3010,2995,3010,2990,1753
20240716,094200,154808470,3000,3010,3010,2990,2114
20240716,094100,148455255,3010,2990,3030,2985,5373
20240716,094000,132297775,2990,2970,2990,2970,2996
20240716,093900,123396105,2960,2960,2960,2960,1384
20240716,093800,119299465,2955,2905,3000,2905,24959
20240716,093700,45652580,2905,2890,2905,2890,201
20240716,093600,45071675,2895,2905,2905,2895,338
20240716,093500,44093145,2910,2905,2910,2905,1912
20240716,093400,38538780,2905,2905,2905,2905,2
20240716,093300,38532970,2905,2905,2905,2905,0
20240716,093200,38532970,2905,2885,2905,2885,228
20240716,093100,37875170,2885,2920,2920,2885,670
20240716,093000,35935420,2925,2925,2925,2925,0
20240716,092900,35935420,2925,2895,2925,2895,689
20240716,092800,33935180,2895,2885,2895,2885,749
20240716,092700,31773615,2885,2885,2885,2885,50
20240716,092600,31629365,2885,2885,2885,2885,3
20240716,092500,31620710,2885,2885,2885,2885,346
20240716,092400,30622500,2890,2890,2890,2890,0
20240716,092300,30622500,2890,2890,2890,2890,10
20240716,092200,30593600,2885,2855,2885,2855,3110
20240716,092100,21657735,2860,2860,2860,2860,0
20240716,092000,21657735,2860,2860,2860,2860,1303
20240716,091900,17931155,2870,2865,2870,2865,920
20240716,091800,15295350,2865,2870,2870,2865,218
20240716,091700,14670360,2870,2870,2870,2870,17
20240716,091600,14621570,2875,2875,2875,2875,0
20240716,091500,14621570,2875,2865,2875,2865,149
20240716,091400,14194490,2865,2860,2865,2860,24
20240716,091300,14125845,2855,2855,2855,2855,3
20240716,091200,14117280,2850,2865,2865,2850,604
20240716,091100,12392650,2870,2870,2870,2870,0
20240716,091000,12392650,2870,2870,2870,2870,282
20240716,090900,11583310,2880,2880,2880,2880,55
20240716,090800,11424910,2885,2885,2885,2885,4
20240716,090700,11413370,2875,2870,2875,2870,344
20240716,090600,10425635,2875,2880,2880,2875,12
20240716,090500,10391130,2885,2885,2885,2885,76
20240716,090400,10171870,2885,2885,2885,2885,196
20240716,090300,9606410,2890,2880,2890,2880,111
20240716,090200,9286390,2880,2905,2905,2870,640
20240716,090100,7445870,2910,2875,2925,2875,586
20240716,090000,5743535,2875,2940,2940,2865,1970