stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,212400,589581975,3125,3125,3125,3125,4732
20240717,212300,589581975,3125,3125,3125,3125,0
20240717,212200,589581975,3125,3125,3125,3125,0
20240717,212100,589581975,3125,3125,3125,3125,0
20240717,212000,589581975,3125,3125,3125,3125,0
20240717,211900,589581975,3125,3125,3125,3125,0
20240717,211800,589581975,3125,3125,3125,3125,0
20240717,211700,589581975,3125,3125,3125,3125,0
20240717,211600,589581975,3125,3125,3125,3125,0
20240717,211500,589581975,3125,3125,3125,3125,0
20240717,211400,589581975,3125,3125,3125,3125,0
20240717,211300,589581975,3125,3125,3125,3125,0
20240717,211200,589581975,3125,3125,3125,3125,0
20240717,211100,589581975,3125,3125,3125,3125,0
20240717,211000,589581975,3125,3125,3125,3125,0
20240717,210900,589581975,3125,3125,3125,3125,0
20240717,210800,589581975,3125,3125,3125,3125,0
20240717,210700,589581975,3125,3125,3125,3125,0
20240717,210600,589581975,3125,3125,3125,3125,0
20240717,210500,589581975,3125,3125,3125,3125,0
20240717,210400,589581975,3125,3125,3125,3125,0
20240717,210300,589581975,3125,3125,3125,3125,0
20240717,210200,589581975,3125,3125,3125,3125,0
20240717,210100,589581975,3125,3125,3125,3125,0
20240717,210000,589581975,3125,3125,3125,3125,0
20240717,205900,589581975,3125,3125,3125,3125,0
20240717,205800,589581975,3125,3125,3125,3125,0
20240717,205700,589581975,3125,3125,3125,3125,0
20240717,205600,589581975,3125,3125,3125,3125,0
20240717,205500,589581975,3125,3125,3125,3125,0
20240717,205400,589581975,3125,3125,3125,3125,4732
20240717,205300,589581975,3125,3125,3125,3125,0
20240717,205200,589581975,3125,3125,3125,3125,0
20240717,205100,589581975,3125,3125,3125,3125,0
20240717,205000,589581975,3125,3125,3125,3125,0
20240717,204900,589581975,3125,3125,3125,3125,0
20240717,204800,589581975,3125,3125,3125,3125,0
20240717,204700,589581975,3125,3125,3125,3125,0
20240717,204600,589581975,3125,3125,3125,3125,0
20240717,204500,589581975,3125,3125,3125,3125,0
20240717,204400,589581975,3125,3125,3125,3125,0
20240717,204300,589581975,3125,3125,3125,3125,0
20240717,204200,589581975,3125,3125,3125,3125,0
20240717,204100,589581975,3125,3125,3125,3125,0
20240717,204000,589581975,3125,3125,3125,3125,0
20240717,203900,589581975,3125,3125,3125,3125,0
20240717,203800,589581975,3125,3125,3125,3125,0
20240717,203700,589581975,3125,3125,3125,3125,0
20240717,203600,589581975,3125,3125,3125,3125,0
20240717,203500,589581975,3125,3125,3125,3125,0
20240717,203400,589581975,3125,3125,3125,3125,0
20240717,203300,589581975,3125,3125,3125,3125,0
20240717,203200,589581975,3125,3125,3125,3125,0
20240717,203100,589581975,3125,3125,3125,3125,0
20240717,203000,589581975,3125,3125,3125,3125,0
20240717,202900,589581975,3125,3125,3125,3125,0
20240717,202800,589581975,3125,3125,3125,3125,0
20240717,202700,589581975,3125,3125,3125,3125,0
20240717,202600,589581975,3125,3125,3125,3125,0
20240717,202500,589581975,3125,3125,3125,3125,0
20240717,202400,589581975,3125,3125,3125,3125,4732
20240717,202300,589581975,3125,3125,3125,3125,0
20240717,202200,589581975,3125,3125,3125,3125,0
20240717,202100,589581975,3125,3125,3125,3125,0
20240717,202000,589581975,3125,3125,3125,3125,0
20240717,201900,589581975,3125,3125,3125,3125,0
20240717,201800,589581975,3125,3125,3125,3125,0
20240717,201700,589581975,3125,3125,3125,3125,0
20240717,201600,589581975,3125,3125,3125,3125,0
20240717,201500,589581975,3125,3125,3125,3125,0
20240717,201400,589581975,3125,3125,3125,3125,0
20240717,201300,589581975,3125,3125,3125,3125,0
20240717,201200,589581975,3125,3125,3125,3125,0
20240717,201100,589581975,3125,3125,3125,3125,0
20240717,201000,589581975,3125,3125,3125,3125,0
20240717,200900,589581975,3125,3125,3125,3125,0
20240717,200800,589581975,3125,3125,3125,3125,0
20240717,200700,589581975,3125,3125,3125,3125,0
20240717,200600,589581975,3125,3125,3125,3125,0
20240717,200500,589581975,3125,3125,3125,3125,0
20240717,200400,589581975,3125,3125,3125,3125,0
20240717,200300,589581975,3125,3125,3125,3125,0
20240717,200200,589581975,3125,3125,3125,3125,0
20240717,200100,589581975,3125,3125,3125,3125,0
20240717,200000,589581975,3125,3125,3125,3125,0
20240717,195900,589581975,3125,3125,3125,3125,0
20240717,195800,589581975,3125,3125,3125,3125,0
20240717,195700,589581975,3125,3125,3125,3125,0
20240717,195600,589581975,3125,3125,3125,3125,0
20240717,195500,589581975,3125,3125,3125,3125,0
20240717,195400,589581975,3125,3125,3125,3125,4732
20240717,195300,589581975,3125,3125,3125,3125,0
20240717,195200,589581975,3125,3125,3125,3125,0
20240717,195100,589581975,3125,3125,3125,3125,0
20240717,195000,589581975,3125,3125,3125,3125,0
20240717,194900,589581975,3125,3125,3125,3125,0
20240717,194800,589581975,3125,3125,3125,3125,0
20240717,194700,589581975,3125,3125,3125,3125,0
20240717,194600,589581975,3125,3125,3125,3125,0
20240717,194500,589581975,3125,3125,3125,3125,0
20240717,194400,589581975,3125,3125,3125,3125,0
20240717,194300,589581975,3125,3125,3125,3125,0
20240717,194200,589581975,3125,3125,3125,3125,0
20240717,194100,589581975,3125,3125,3125,3125,0
20240717,194000,589581975,3125,3125,3125,3125,0
20240717,193900,589581975,3125,3125,3125,3125,0
20240717,193800,589581975,3125,3125,3125,3125,0
20240717,193700,589581975,3125,3125,3125,3125,0
20240717,193600,589581975,3125,3125,3125,3125,0
20240717,193500,589581975,3125,3125,3125,3125,0
20240717,193400,589581975,3125,3125,3125,3125,0
20240717,193300,589581975,3125,3125,3125,3125,0
20240717,193200,589581975,3125,3125,3125,3125,0
20240717,193100,589581975,3125,3125,3125,3125,0
20240717,193000,589581975,3125,3125,3125,3125,0
20240717,192900,589581975,3125,3125,3125,3125,0
20240717,192800,589581975,3125,3125,3125,3125,0
20240717,192700,589581975,3125,3125,3125,3125,0
20240717,192600,589581975,3125,3125,3125,3125,0
20240717,192500,589581975,3125,3125,3125,3125,0
20240717,192400,589581975,3125,3125,3125,3125,4732
20240717,192300,589581975,3125,3125,3125,3125,0
20240717,192200,589581975,3125,3125,3125,3125,0
20240717,192100,589581975,3125,3125,3125,3125,0
20240717,192000,589581975,3125,3125,3125,3125,0
20240717,191900,589581975,3125,3125,3125,3125,0
20240717,191800,589581975,3125,3125,3125,3125,0
20240717,191700,589581975,3125,3125,3125,3125,0
20240717,191600,589581975,3125,3125,3125,3125,0
20240717,191500,589581975,3125,3125,3125,3125,0
20240717,191400,589581975,3125,3125,3125,3125,0
20240717,191300,589581975,3125,3125,3125,3125,0
20240717,191200,589581975,3125,3125,3125,3125,0
20240717,191100,589581975,3125,3125,3125,3125,0
20240717,191000,589581975,3125,3125,3125,3125,0
20240717,190900,589581975,3125,3125,3125,3125,0
20240717,190800,589581975,3125,3125,3125,3125,0
20240717,190700,589581975,3125,3125,3125,3125,0
20240717,190600,589581975,3125,3125,3125,3125,0
20240717,190500,589581975,3125,3125,3125,3125,0
20240717,190400,589581975,3125,3125,3125,3125,0
20240717,190300,589581975,3125,3125,3125,3125,0
20240717,190200,589581975,3125,3125,3125,3125,0
20240717,190100,589581975,3125,3125,3125,3125,0
20240717,190000,589581975,3125,3125,3125,3125,0
20240717,185900,589581975,3125,3125,3125,3125,0
20240717,185800,589581975,3125,3125,3125,3125,0
20240717,185700,589581975,3125,3125,3125,3125,0
20240717,185600,589581975,3125,3125,3125,3125,0
20240717,185500,589581975,3125,3125,3125,3125,0
20240717,185400,589581975,3125,3125,3125,3125,4732
20240717,185300,589581975,3125,3125,3125,3125,0
20240717,185200,589581975,3125,3125,3125,3125,0
20240717,185100,589581975,3125,3125,3125,3125,0
20240717,185000,589581975,3125,3125,3125,3125,0
20240717,184900,589581975,3125,3125,3125,3125,0
20240717,184800,589581975,3125,3125,3125,3125,0
20240717,184700,589581975,3125,3125,3125,3125,0
20240717,184600,589581975,3125,3125,3125,3125,0
20240717,184500,589581975,3125,3125,3125,3125,0
20240717,184400,589581975,3125,3125,3125,3125,0
20240717,184300,589581975,3125,3125,3125,3125,0
20240717,184200,589581975,3125,3125,3125,3125,0
20240717,184100,589581975,3125,3125,3125,3125,0
20240717,184000,589581975,3125,3125,3125,3125,0
20240717,183900,589581975,3125,3125,3125,3125,0
20240717,183800,589581975,3125,3125,3125,3125,0
20240717,183700,589581975,3125,3125,3125,3125,0
20240717,183600,589581975,3125,3125,3125,3125,0
20240717,183500,589581975,3125,3125,3125,3125,0
20240717,183400,589581975,3125,3125,3125,3125,0
20240717,183300,589581975,3125,3125,3125,3125,0
20240717,183200,589581975,3125,3125,3125,3125,0
20240717,183100,589581975,3125,3125,3125,3125,0
20240717,183000,589581975,3125,3125,3125,3125,0
20240717,182900,589581975,3125,3125,3125,3125,0
20240717,182800,589581975,3125,3125,3125,3125,0
20240717,182700,589581975,3125,3125,3125,3125,0
20240717,182600,589581975,3125,3125,3125,3125,0
20240717,182500,589581975,3125,3125,3125,3125,0
20240717,182400,589581975,3125,3125,3125,3125,4732
20240717,182300,589581975,3125,3125,3125,3125,0
20240717,182200,589581975,3125,3125,3125,3125,0
20240717,182100,589581975,3125,3125,3125,3125,0
20240717,182000,589581975,3125,3125,3125,3125,0
20240717,181900,589581975,3125,3125,3125,3125,0
20240717,181800,589581975,3125,3125,3125,3125,0
20240717,181700,589581975,3125,3125,3125,3125,0
20240717,181600,589581975,3125,3125,3125,3125,0
20240717,181500,589581975,3125,3125,3125,3125,0
20240717,181400,589581975,3125,3125,3125,3125,0
20240717,181300,589581975,3125,3125,3125,3125,0
20240717,181200,589581975,3125,3125,3125,3125,0
20240717,181100,589581975,3125,3125,3125,3125,0
20240717,181000,589581975,3125,3125,3125,3125,0
20240717,180900,589581975,3125,3125,3125,3125,0
20240717,180800,589581975,3125,3125,3125,3125,0
20240717,180700,589581975,3125,3125,3125,3125,0
20240717,180600,589581975,3125,3125,3125,3125,0
20240717,180500,589581975,3125,3125,3125,3125,0
20240717,180400,589581975,3125,3125,3125,3125,0
20240717,180300,589581975,3125,3125,3125,3125,0
20240717,180200,589581975,3125,3125,3125,3125,0
20240717,180100,589581975,3125,3125,3125,3125,0
20240717,180000,589581975,3125,3125,3125,3125,0
20240717,175900,589581975,3125,3125,3125,3125,0
20240717,175800,589581975,3125,3125,3125,3125,0
20240717,175700,589581975,3125,3125,3125,3125,0
20240717,175600,589581975,3125,3125,3125,3125,0
20240717,175500,589581975,3125,3125,3125,3125,0
20240717,175400,589581975,3125,3125,3125,3125,4732
20240717,175300,589581975,3125,3125,3125,3125,0
20240717,175200,589581975,3125,3125,3125,3125,0
20240717,175100,589581975,3125,3125,3125,3125,0
20240717,175000,589581975,3125,3125,3125,3125,0
20240717,174900,589581975,3125,3125,3125,3125,0
20240717,174800,589581975,3125,3125,3125,3125,0
20240717,174700,589581975,3125,3125,3125,3125,0
20240717,174600,589581975,3125,3125,3125,3125,0
20240717,174500,589581975,3125,3125,3125,3125,0
20240717,174400,589581975,3125,3125,3125,3125,0
20240717,174300,589581975,3125,3125,3125,3125,0
20240717,174200,589581975,3125,3125,3125,3125,0
20240717,174100,589581975,3125,3125,3125,3125,0
20240717,174000,589581975,3125,3125,3125,3125,0
20240717,173900,589581975,3125,3125,3125,3125,0
20240717,173800,589581975,3125,3125,3125,3125,0
20240717,173700,589581975,3125,3125,3125,3125,0
20240717,173600,589581975,3125,3125,3125,3125,0
20240717,173500,589581975,3125,3125,3125,3125,0
20240717,173400,589581975,3125,3125,3125,3125,0
20240717,173300,589581975,3125,3125,3125,3125,0
20240717,173200,589581975,3125,3125,3125,3125,0
20240717,173100,589581975,3125,3125,3125,3125,0
20240717,173000,589581975,3125,3125,3125,3125,0
20240717,172900,589581975,3125,3125,3125,3125,0
20240717,172800,589581975,3125,3125,3125,3125,0
20240717,172700,589581975,3125,3125,3125,3125,0
20240717,172600,589581975,3125,3125,3125,3125,0
20240717,172500,589581975,3125,3125,3125,3125,0
20240717,172400,589581975,3125,3125,3125,3125,4732
20240717,172300,589581975,3125,3125,3125,3125,0
20240717,172200,589581975,3125,3125,3125,3125,0
20240717,172100,589581975,3125,3125,3125,3125,0
20240717,172000,589581975,3125,3125,3125,3125,0
20240717,171900,589581975,3125,3125,3125,3125,0
20240717,171800,589581975,3125,3125,3125,3125,0
20240717,171700,589581975,3125,3125,3125,3125,0
20240717,171600,589581975,3125,3125,3125,3125,0
20240717,171500,589581975,3125,3125,3125,3125,0
20240717,171400,589581975,3125,3125,3125,3125,0
20240717,171300,589581975,3125,3125,3125,3125,0
20240717,171200,589581975,3125,3125,3125,3125,0
20240717,171100,589581975,3125,3125,3125,3125,0
20240717,171000,589581975,3125,3125,3125,3125,0
20240717,170900,589581975,3125,3125,3125,3125,0
20240717,170800,589581975,3125,3125,3125,3125,0
20240717,170700,589581975,3125,3125,3125,3125,0
20240717,170600,589581975,3125,3125,3125,3125,0
20240717,170500,589581975,3125,3125,3125,3125,0
20240717,170400,589581975,3125,3125,3125,3125,0
20240717,170300,589581975,3125,3125,3125,3125,0
20240717,170200,589581975,3125,3125,3125,3125,0
20240717,170100,589581975,3125,3125,3125,3125,0
20240717,170000,589581975,3125,3125,3125,3125,0
20240717,165900,589581975,3125,3125,3125,3125,0
20240717,165800,589581975,3125,3125,3125,3125,0
20240717,165700,589581975,3125,3125,3125,3125,0
20240717,165600,589581975,3125,3125,3125,3125,0
20240717,165500,589581975,3125,3125,3125,3125,0
20240717,165400,589581975,3125,3125,3125,3125,4732
20240717,165300,589581975,3125,3125,3125,3125,0
20240717,165200,589581975,3125,3125,3125,3125,0
20240717,165100,589581975,3125,3125,3125,3125,0
20240717,165000,589581975,3125,3125,3125,3125,0
20240717,164900,589581975,3125,3125,3125,3125,0
20240717,164800,589581975,3125,3125,3125,3125,0
20240717,164700,589581975,3125,3125,3125,3125,0
20240717,164600,589581975,3125,3125,3125,3125,0
20240717,164500,589581975,3125,3125,3125,3125,0
20240717,164400,589581975,3125,3125,3125,3125,0
20240717,164300,589581975,3125,3125,3125,3125,0
20240717,164200,589581975,3125,3125,3125,3125,0
20240717,164100,589581975,3125,3125,3125,3125,0
20240717,164000,589581975,3125,3125,3125,3125,0
20240717,163900,589581975,3125,3125,3125,3125,0
20240717,163800,589581975,3125,3125,3125,3125,0
20240717,163700,589581975,3125,3125,3125,3125,0
20240717,163600,589581975,3125,3125,3125,3125,0
20240717,163500,589581975,3125,3125,3125,3125,0
20240717,163400,589581975,3125,3125,3125,3125,0
20240717,163300,589581975,3125,3125,3125,3125,0
20240717,163200,589581975,3125,3125,3125,3125,0
20240717,163100,589581975,3125,3125,3125,3125,0
20240717,163000,589581975,3125,3125,3125,3125,0
20240717,162900,589581975,3125,3125,3125,3125,0
20240717,162800,589581975,3125,3125,3125,3125,0
20240717,162700,589581975,3125,3125,3125,3125,0
20240717,162600,589581975,3125,3125,3125,3125,0
20240717,162500,589581975,3125,3125,3125,3125,0
20240717,162400,589581975,3125,3125,3125,3125,4732
20240717,162300,589581975,3125,3125,3125,3125,0
20240717,162200,589581975,3125,3125,3125,3125,0
20240717,162100,589581975,3125,3125,3125,3125,0
20240717,162000,589581975,3125,3125,3125,3125,0
20240717,161900,589581975,3125,3125,3125,3125,0
20240717,161800,589581975,3125,3125,3125,3125,0
20240717,161700,589581975,3125,3125,3125,3125,0
20240717,161600,589581975,3125,3125,3125,3125,0
20240717,161500,589581975,3125,3125,3125,3125,0
20240717,161400,589581975,3125,3125,3125,3125,0
20240717,161300,589581975,3125,3125,3125,3125,0
20240717,161200,589581975,3125,3125,3125,3125,0
20240717,161100,589581975,3125,3125,3125,3125,0
20240717,161000,589581975,3125,3125,3125,3125,0
20240717,160900,589581975,3125,3125,3125,3125,0
20240717,160800,589581975,3125,3125,3125,3125,0
20240717,160700,589581975,3125,3125,3125,3125,0
20240717,160600,589581975,3125,3125,3125,3125,0
20240717,160500,589581975,3125,3125,3125,3125,0
20240717,160400,589581975,3125,3125,3125,3125,0
20240717,160300,589581975,3125,3125,3125,3125,0
20240717,160200,589581975,3125,3125,3125,3125,0
20240717,160100,589581975,3125,3125,3125,3125,0
20240717,160000,589581975,3125,3125,3125,3125,0
20240717,155900,589581975,3125,3125,3125,3125,0
20240717,155800,589581975,3125,3125,3125,3125,0
20240717,155700,589581975,3125,3125,3125,3125,0
20240717,155600,589581975,3125,3125,3125,3125,0
20240717,155500,589581975,3125,3125,3125,3125,0
20240717,155400,589581975,3125,3125,3125,3125,4732
20240717,155300,589581975,3125,3125,3125,3125,0
20240717,155200,589581975,3125,3125,3125,3125,0
20240717,155100,589581975,3125,3125,3125,3125,0
20240717,155000,589581975,3125,3125,3125,3125,0
20240717,154900,589581975,3125,3125,3125,3125,0
20240717,154800,589581975,3125,3125,3125,3125,0
20240717,154700,589581975,3125,3125,3125,3125,0
20240717,154600,589581975,3125,3125,3125,3125,0
20240717,154500,589581975,3125,3125,3125,3125,0
20240717,154400,589581975,3125,3125,3125,3125,0
20240717,154300,589581975,3125,3125,3125,3125,0
20240717,154200,589581975,3125,3125,3125,3125,0
20240717,154100,589581975,3125,3125,3125,3125,0
20240717,154000,589581975,3125,3125,3125,3125,0
20240717,153900,589581975,3125,3125,3125,3125,0
20240717,153800,589581975,3125,3125,3125,3125,0
20240717,153700,589581975,3125,3125,3125,3125,0
20240717,153600,589581975,3125,3125,3125,3125,0
20240717,153500,589581975,3125,3125,3125,3125,0
20240717,153400,589581975,3125,3125,3125,3125,0
20240717,153300,589581975,3125,3125,3125,3125,0
20240717,153200,589581975,3125,3125,3125,3125,0
20240717,153100,589581975,3125,3125,3125,3125,0
20240717,153000,589581975,3125,3125,3125,3125,4732
20240717,152900,574794475,3125,3125,3125,3125,0
20240717,152800,574794475,3125,3125,3125,3125,0
20240717,152700,574794475,3125,3125,3125,3125,0
20240717,152600,574794475,3125,3125,3125,3125,0
20240717,152500,574794475,3125,3125,3125,3125,0
20240717,152400,574794475,3125,3125,3125,3125,0
20240717,152300,574794475,3125,3125,3125,3125,0
20240717,152200,574794475,3125,3125,3125,3125,0
20240717,152100,574794475,3125,3125,3125,3125,0
20240717,152000,574794475,3125,3125,3125,3125,0
20240717,151900,574794475,3125,3170,3180,3115,2202
20240717,151800,567858395,3150,3170,3180,3145,2224
20240717,151700,560804510,3170,3140,3170,3140,10258
20240717,151600,528444690,3140,3140,3145,3140,1262
20240717,151500,524481560,3125,3140,3145,3120,461
20240717,151400,523032475,3145,3125,3145,3120,2511
20240717,151300,515163600,3125,3125,3125,3115,215
20240717,151200,514492555,3110,3120,3125,3110,465
20240717,151100,513040805,3120,3120,3120,3120,399
20240717,151000,511795925,3120,3110,3120,3110,759
20240717,150900,509429090,3110,3115,3120,3110,1375
20240717,150800,505141265,3115,3115,3115,3115,500
20240717,150700,503583765,3120,3120,3120,3120,50
20240717,150600,503427765,3120,3115,3120,3115,379
20240717,150500,502245575,3115,3105,3115,3105,73
20240717,150400,502018190,3120,3120,3120,3120,570
20240717,150300,500239790,3120,3115,3120,3115,557
20240717,150200,498501955,3120,3120,3120,3120,411
20240717,150100,497219635,3095,3120,3120,3095,1715
20240717,150000,491868860,3115,3110,3115,3110,3881
20240717,145900,479780315,3110,3110,3110,3110,2000
20240717,145800,473560315,3115,3100,3115,3100,2875
20240717,145700,464632525,3095,3090,3095,3090,2777
20240717,145600,456039025,3090,3090,3090,3090,0
20240717,145500,456039025,3090,3090,3090,3090,0
20240717,145400,456039025,3090,3090,3090,3090,0
20240717,145300,456039025,3090,3090,3090,3090,45
20240717,145200,455899975,3080,3090,3090,3080,325
20240717,145100,454897615,3090,3090,3090,3090,0
20240717,145000,454897615,3090,3090,3090,3090,0
20240717,144900,454897615,3090,3090,3090,3090,1
20240717,144800,454894525,3090,3090,3090,3090,0
20240717,144700,454894525,3090,3080,3090,3080,2004
20240717,144600,448703185,3090,3090,3090,3090,472
20240717,144500,447244705,3090,3075,3090,3075,11
20240717,144400,447210865,3090,3075,3090,3075,188
20240717,144300,446631415,3090,3090,3090,3090,20
20240717,144200,446569615,3085,3075,3085,3075,345
20240717,144100,445505330,3075,3085,3085,3075,240
20240717,144000,444765330,3085,3075,3085,3075,348
20240717,143900,443692100,3075,3075,3075,3075,58
20240717,143800,443513750,3085,3085,3085,3085,10
20240717,143700,443482900,3075,3075,3075,3075,169
20240717,143600,442963225,3075,3075,3075,3075,0
20240717,143500,442963225,3075,3075,3075,3075,1
20240717,143400,442960150,3070,3075,3075,3070,18
20240717,143300,442904880,3070,3070,3070,3070,30
20240717,143200,442812780,3070,3070,3070,3070,50
20240717,143100,442659280,3070,3070,3070,3070,411
20240717,143000,441397510,3065,3065,3065,3065,0
20240717,142900,441397510,3065,3070,3070,3065,2
20240717,142800,441391375,3065,3065,3065,3065,0
20240717,142700,441391375,3065,3065,3065,3065,14
20240717,142600,441348465,3060,3070,3070,3060,619
20240717,142500,439453325,3070,3070,3070,3070,50
20240717,142400,439299825,3070,3070,3070,3070,223
20240717,142300,438615215,3070,3060,3070,3055,2313
20240717,142200,431542915,3065,3070,3070,3065,779
20240717,142100,429154485,3075,3080,3080,3075,503
20240717,142000,427607665,3080,3080,3080,3080,100
20240717,141900,427299665,3080,3080,3080,3080,0
20240717,141800,427299665,3080,3085,3085,3080,368
20240717,141700,426165240,3085,3085,3085,3085,0
20240717,141600,426165240,3085,3085,3085,3085,35
20240717,141500,426057265,3085,3085,3085,3085,65
20240717,141400,425856740,3085,3085,3085,3085,40
20240717,141300,425733340,3085,3085,3085,3085,0
20240717,141200,425733340,3085,3085,3085,3085,1
20240717,141100,425730255,3095,3095,3095,3095,0
20240717,141000,425730255,3095,3095,3095,3095,0
20240717,140900,425730255,3095,3095,3095,3095,600
20240717,140800,423873255,3095,3085,3095,3085,906
20240717,140700,421069630,3090,3090,3090,3075,67
20240717,140600,420862925,3095,3075,3095,3075,130
20240717,140500,420462745,3075,3075,3075,3075,0
20240717,140400,420462745,3075,3075,3075,3075,3
20240717,140300,420453520,3090,3090,3090,3090,0
20240717,140200,420453520,3090,3090,3090,3090,0
20240717,140100,420453520,3090,3090,3090,3090,0
20240717,140000,420453520,3090,3090,3090,3090,50
20240717,135900,420299020,3085,3085,3085,3085,0
20240717,135800,420299020,3085,3080,3085,3080,257
20240717,135700,419506610,3075,3075,3075,3075,750
20240717,135600,417200360,3075,3075,3075,3075,0
20240717,135500,417200360,3075,3075,3075,3075,0
20240717,135400,417200360,3075,3075,3075,3075,322
20240717,135300,416210210,3075,3075,3075,3075,0
20240717,135200,416210210,3075,3075,3075,3075,0
20240717,135100,416210210,3075,3075,3075,3075,0
20240717,135000,416210210,3075,3075,3075,3075,0
20240717,134900,416210210,3075,3075,3075,3075,0
20240717,134800,416210210,3075,3075,3075,3075,0
20240717,134700,416210210,3075,3075,3075,3075,0
20240717,134600,416210210,3075,3075,3075,3075,0
20240717,134500,416210210,3075,3075,3075,3075,78
20240717,134400,415970360,3075,3075,3075,3075,0
20240717,134300,415970360,3075,3075,3075,3075,0
20240717,134200,415970360,3075,3075,3075,3075,0
20240717,134100,415970360,3075,3075,3075,3075,392
20240717,134000,414764960,3055,3055,3055,3055,0
20240717,133900,414764960,3055,3055,3055,3055,0
20240717,133800,414764960,3055,3055,3055,3055,0
20240717,133700,414764960,3055,3060,3060,3055,256
20240717,133600,413982810,3055,3055,3055,3055,630
20240717,133500,412058160,3055,3060,3060,3055,1193
20240717,133400,408411730,3055,3060,3060,3055,91
20240717,133300,408133335,3055,3065,3065,3055,3474
20240717,133200,397515665,3060,3060,3060,3060,0
20240717,133100,397515665,3060,3060,3060,3060,0
20240717,133000,397515665,3060,3060,3060,3060,0
20240717,132900,397515665,3060,3060,3060,3060,0
20240717,132800,397515665,3060,3060,3060,3060,0
20240717,132700,397515665,3060,3060,3060,3060,7
20240717,132600,397494245,3060,3070,3070,3060,456
20240717,132500,396098855,3075,3075,3075,3075,0
20240717,132400,396098855,3075,3055,3075,3055,539
20240717,132300,394444210,3055,3055,3055,3055,785
20240717,132200,392046035,3055,3055,3055,3055,0
20240717,132100,392046035,3055,3055,3055,3055,1500
20240717,132000,387463535,3080,3080,3080,3080,0
20240717,131900,387463535,3080,3080,3080,3080,0
20240717,131800,387463535,3080,3080,3080,3080,1
20240717,131700,387460455,3055,3080,3080,3055,1113
20240717,131600,384059365,3055,3060,3060,3055,1711
20240717,131500,378832220,3080,3080,3080,3060,22
20240717,131400,378764860,3055,3075,3075,3055,2807
20240717,131300,370177205,3080,3080,3080,3080,0
20240717,131200,370177205,3080,3080,3080,3080,3
20240717,131100,370167965,3080,3080,3080,3080,88
20240717,131000,369896925,3080,3080,3080,3080,0
20240717,130900,369896925,3080,3080,3080,3080,183
20240717,130800,369333285,3085,3085,3085,3085,0
20240717,130700,369333285,3085,3085,3085,3085,210
20240717,130600,368685435,3090,3090,3090,3090,1
20240717,130500,368682345,3090,3090,3090,3090,170
20240717,130400,368157045,3090,3090,3090,3090,0
20240717,130300,368157045,3090,3090,3090,3090,23
20240717,130200,368085975,3090,3090,3090,3090,87
20240717,130100,367817145,3090,3090,3090,3090,120
20240717,130000,367446345,3090,3090,3090,3090,0
20240717,125900,367446345,3090,3090,3090,3090,0
20240717,125800,367446345,3090,3100,3100,3090,4
20240717,125700,367433975,3095,3095,3095,3095,1
20240717,125600,367430880,3095,3095,3095,3095,1
20240717,125500,367427785,3100,3100,3100,3100,0
20240717,125400,367427785,3100,3100,3100,3100,0
20240717,125300,367427785,3100,3100,3100,3100,100
20240717,125200,367117785,3100,3100,3100,3100,1
20240717,125100,367114685,3090,3090,3090,3090,237
20240717,125000,366382355,3095,3095,3095,3095,910
20240717,124900,363565905,3105,3105,3105,3105,1
20240717,124800,363562800,3100,3100,3105,3100,115
20240717,124700,363206295,3105,3100,3105,3100,92
20240717,124600,362920935,3100,3100,3105,3100,109
20240717,124500,362583030,3105,3100,3105,3100,54
20240717,124400,362415625,3105,3100,3105,3100,6
20240717,124300,362397020,3105,3105,3105,3105,0
20240717,124200,362397020,3105,3105,3105,3105,1
20240717,124100,362393915,3100,3100,3100,3100,1
20240717,124000,362390815,3105,3105,3105,3105,0
20240717,123900,362390815,3105,3100,3105,3100,26
20240717,123800,362310210,3100,3100,3100,3100,1217
20240717,123700,358537510,3100,3100,3100,3100,1000
20240717,123600,355437510,3100,3100,3100,3100,33
20240717,123500,355335210,3100,3100,3100,3100,615
20240717,123400,353428710,3100,3100,3100,3100,1
20240717,123300,353425610,3100,3100,3100,3100,0
20240717,123200,353425610,3100,3100,3100,3100,57
20240717,123100,353248910,3085,3085,3085,3085,1
20240717,123000,353245825,3105,3100,3105,3100,500
20240717,122900,351694320,3100,3100,3100,3100,0
20240717,122800,351694320,3100,3100,3100,3100,1
20240717,122700,351691220,3085,3085,3085,3085,1
20240717,122600,351688135,3105,3105,3105,3105,0
20240717,122500,351688135,3105,3095,3105,3085,86
20240717,122400,351422505,3095,3095,3095,3095,1
20240717,122300,351419410,3095,3095,3095,3095,89
20240717,122200,351143955,3095,3100,3105,3095,905
20240717,122100,348338040,3100,3100,3100,3100,0
20240717,122000,348338040,3100,3095,3100,3095,2
20240717,121900,348331845,3095,3085,3095,3085,253
20240717,121800,347551320,3100,3100,3100,3100,0
20240717,121700,347551320,3100,3100,3100,3100,0
20240717,121600,347551320,3100,3100,3100,3100,0
20240717,121500,347551320,3100,3100,3100,3100,0
20240717,121400,347551320,3100,3085,3100,3085,119
20240717,121300,347184190,3085,3090,3090,3085,100
20240717,121200,346875285,3100,3100,3100,3100,15
20240717,121100,346828785,3105,3105,3105,3105,0
20240717,121000,346828785,3105,3105,3105,3105,1
20240717,120900,346825680,3090,3105,3105,3090,1001
20240717,120800,343732535,3105,3105,3105,3105,0
20240717,120700,343732535,3105,3105,3105,3105,21
20240717,120600,343667330,3105,3095,3105,3095,2325
20240717,120500,336471445,3095,3090,3095,3090,81
20240717,120400,336221150,3090,3090,3090,3090,0
20240717,120300,336221150,3090,3090,3090,3090,0
20240717,120200,336221150,3090,3090,3090,3090,120
20240717,120100,335850350,3095,3095,3095,3095,1
20240717,120000,335847255,3095,3095,3095,3095,0
20240717,115900,335847255,3095,3095,3095,3095,0
20240717,115800,335847255,3095,3105,3105,3095,1293
20240717,115700,331841635,3105,3105,3105,3105,1
20240717,115600,331838530,3100,3100,3100,3100,0
20240717,115500,331838530,3100,3100,3105,3100,7
20240717,115400,331816825,3105,3105,3105,3105,0
20240717,115300,331816825,3105,3105,3105,3105,176
20240717,115200,331270345,3110,3100,3110,3100,241
20240717,115100,330523235,3100,3100,3100,3100,1229
20240717,115000,326713335,3100,3095,3100,3095,11
20240717,114900,326679285,3095,3100,3100,3095,331
20240717,114800,325653690,3100,3100,3100,3100,0
20240717,114700,325653690,3100,3100,3100,3100,162
20240717,114600,325151490,3100,3095,3100,3095,1703
20240717,114500,319880550,3095,3085,3095,3085,6
20240717,114400,319862030,3085,3085,3085,3085,18
20240717,114300,319806500,3080,3080,3080,3080,1
20240717,114200,319803420,3085,3085,3085,3085,19
20240717,114100,319744805,3095,3085,3095,3085,2
20240717,114000,319738625,3095,3095,3095,3085,3
20240717,113900,319729350,3080,3080,3080,3080,172
20240717,113800,319199590,3095,3095,3095,3095,0
20240717,113700,319199590,3095,3080,3095,3080,271
20240717,113600,318364895,3100,3100,3100,3100,0
20240717,113500,318364895,3100,3100,3100,3100,0
20240717,113400,318364895,3100,3100,3100,3100,0
20240717,113300,318364895,3100,3080,3100,3080,96
20240717,113200,318069195,3100,3100,3100,3100,1
20240717,113100,318066095,3100,3100,3100,3100,1
20240717,113000,318062995,3075,3095,3100,3075,222
20240717,112900,317377050,3070,3080,3080,3070,1119
20240717,112800,313937720,3090,3100,3100,3090,137
20240717,112700,313513870,3090,3100,3100,3090,252
20240717,112600,312735180,3090,3090,3090,3090,580
20240717,112500,310942980,3100,3090,3100,3090,101
20240717,112400,310630880,3090,3110,3110,3090,481
20240717,112300,309142485,3110,3110,3110,3110,1
20240717,112200,309139375,3110,3105,3110,3095,715
20240717,112100,306919870,3110,3110,3110,3110,20
20240717,112000,306857670,3110,3110,3110,3110,1
20240717,111900,306854560,3110,3110,3110,3110,1
20240717,111800,306851450,3100,3100,3100,3100,12
20240717,111700,306814250,3110,3110,3110,3105,1251
20240717,111600,302924070,3105,3110,3110,3105,201
20240717,111500,302299075,3105,3105,3105,3105,40
20240717,111400,302174875,3110,3105,3110,3105,278
20240717,111300,301311675,3110,3105,3110,3105,270
20240717,111200,300473105,3105,3100,3105,3095,1301
20240717,111100,296446495,3105,3105,3105,3100,30
20240717,111000,296353410,3105,3105,3105,3090,130
20240717,110900,295949775,3105,3100,3105,3100,78
20240717,110800,295707970,3100,3095,3100,3095,704
20240717,110700,293529070,3095,3080,3095,3080,2
20240717,110600,293522895,3095,3095,3095,3095,0
20240717,110500,293522895,3095,3095,3095,3095,1
20240717,110400,293519800,3080,3095,3095,3080,761
20240717,110300,291165115,3090,3090,3090,3090,24
20240717,110200,291090955,3095,3095,3095,3095,2
20240717,110100,291084765,3095,3095,3095,3095,1
20240717,110000,291081670,3090,3095,3095,3060,3296
20240717,105900,280938630,3100,3095,3100,3095,224
20240717,105800,280245345,3090,3095,3095,3090,54
20240717,105700,280078265,3095,3095,3095,3095,1
20240717,105600,280075170,3095,3095,3095,3095,310
20240717,105500,279115720,3105,3105,3105,3105,100
20240717,105400,278805220,3100,3100,3110,3100,254
20240717,105300,278017810,3100,3100,3100,3100,1
20240717,105200,278014710,3110,3105,3115,3080,2601
20240717,105100,269983420,3110,3115,3120,3110,120
20240717,105000,269609850,3110,3110,3120,3105,496
20240717,104900,268067585,3110,3120,3120,3110,1460
20240717,104800,263512890,3120,3115,3120,3115,3211
20240717,104700,253500725,3115,3120,3120,3115,373
20240717,104600,252337720,3115,3090,3120,3085,7379
20240717,104500,229423375,3090,3080,3090,3080,13
20240717,104400,229383320,3090,3095,3095,3085,500
20240717,104300,227837685,3090,3095,3095,3090,222
20240717,104200,227150700,3090,3095,3095,3090,232
20240717,104100,226432670,3095,3090,3095,3075,757
20240717,104000,224095235,3095,3075,3095,3075,544
20240717,103900,222412175,3095,3095,3095,3095,0
20240717,103800,222412175,3095,3080,3095,3080,148
20240717,103700,221955475,3080,3090,3090,3080,82
20240717,103600,221702105,3075,3075,3080,3075,26
20240717,103500,221622150,3090,3095,3095,3075,1410
20240717,103400,217258710,3095,3095,3095,3095,17
20240717,103300,217206095,3090,3090,3095,3090,862
20240717,103200,214540860,3095,3075,3095,3075,2376
20240717,103100,207222330,3070,3065,3070,3065,477
20240717,103000,205758300,3055,3055,3055,3055,0
20240717,102900,205758300,3055,3055,3055,3050,14
20240717,102800,205715555,3070,3070,3070,3070,0
20240717,102700,205715555,3070,3070,3070,3070,1
20240717,102600,205712485,3065,3065,3065,3065,0
20240717,102500,205712485,3065,3065,3065,3065,1
20240717,102400,205709420,3070,3070,3070,3070,10
20240717,102300,205678720,3070,3075,3075,3055,81
20240717,102200,205431155,3075,3070,3075,3070,102
20240717,102100,205117555,3075,3070,3075,3070,81
20240717,102000,204868880,3070,3070,3070,3070,1
20240717,101900,204865810,3065,3065,3065,3065,229
20240717,101800,204163925,3065,3060,3065,3060,783
20240717,101700,201764475,3055,3040,3055,3040,90
20240717,101600,201490800,3055,3055,3055,3055,46
20240717,101500,201350270,3065,3040,3065,3040,254
20240717,101400,200575910,3040,3040,3040,3035,1498
20240717,101300,196023705,3040,3040,3040,3040,2
20240717,101200,196017625,3040,3035,3040,3035,152
20240717,101100,195556300,3035,3040,3040,3035,101
20240717,101000,195249760,3035,3035,3035,3035,280
20240717,100900,194399960,3035,3035,3035,3035,184
20240717,100800,193841520,3040,3035,3040,3035,425
20240717,100700,192549620,3035,3040,3040,3035,105
20240717,100600,192230445,3040,3040,3040,3040,327
20240717,100500,191236365,3045,3045,3045,3045,0
20240717,100400,191236365,3045,3045,3045,3045,84
20240717,100300,190980585,3055,3045,3055,3045,17
20240717,100200,190928800,3060,3060,3060,3060,3
20240717,100100,190919620,3065,3065,3065,3065,0
20240717,100000,190919620,3065,3065,3065,3065,1
20240717,095900,190916555,3045,3060,3060,3045,191
20240717,095800,190332620,3065,3065,3065,3045,761
20240717,095700,188014305,3055,3055,3055,3055,5
20240717,095600,187999030,3065,3065,3065,3065,19
20240717,095500,187940795,3055,3055,3055,3055,6
20240717,095400,187922465,3055,3070,3070,3055,1439
20240717,095300,183508715,3070,3070,3070,3070,0
20240717,095200,183508715,3070,3070,3070,3070,9
20240717,095100,183481085,3075,3075,3075,3075,169
20240717,095000,182961410,3080,3080,3080,3080,400
20240717,094900,181729410,3080,3080,3080,3080,804
20240717,094800,179253090,3080,3060,3080,3060,739
20240717,094700,176981980,3060,3060,3060,3060,240
20240717,094600,176247580,3060,3060,3060,3060,208
20240717,094500,175611100,3060,3070,3070,3060,25
20240717,094400,175534550,3070,3070,3070,3070,11
20240717,094300,175500780,3070,3055,3070,3055,228
20240717,094200,174803315,3065,3070,3070,3060,1086
20240717,094100,171476140,3065,3070,3075,3065,34
20240717,094000,171371915,3060,3070,3075,3060,306
20240717,093900,170433490,3075,3075,3080,3060,1323
20240717,093800,166363265,3075,3070,3075,3070,558
20240717,093700,164650200,3075,3080,3080,3055,92
20240717,093600,164368570,3065,3045,3070,3045,3276
20240717,093500,154326650,3045,3045,3045,3045,0
20240717,093400,154326650,3045,3045,3045,3045,508
20240717,093300,152779790,3045,3060,3060,3040,237
20240717,093200,152058125,3065,3055,3065,3040,157
20240717,093100,151579500,3065,3065,3065,3065,426
20240717,093000,150273810,3065,3065,3065,3055,586
20240717,092900,148480720,3065,3035,3065,3030,4449
20240717,092800,134942455,3030,3020,3030,3020,997
20240717,092700,131925800,3025,3030,3030,3025,61
20240717,092600,131741270,3010,3010,3010,3010,325
20240717,092500,130763020,3040,3040,3040,3040,150
20240717,092400,130307020,3040,3030,3045,3010,134
20240717,092300,129900660,3010,3010,3035,3005,1929
20240717,092200,124085480,3015,3020,3020,3015,354
20240717,092100,123017595,3025,3010,3025,3010,578
20240717,092000,121277285,3015,3015,3015,3015,175
20240717,091900,120749660,3020,3010,3020,3000,1108
20240717,091800,117415640,3005,3020,3030,3005,1706
20240717,091700,112284710,3030,3040,3050,3010,2510
20240717,091600,104673680,3045,3095,3120,3045,3303
20240717,091500,94520985,3095,3070,3130,3070,3848
20240717,091400,82571860,3085,3045,3085,3040,2290
20240717,091300,75557570,3040,3030,3050,3010,2863
20240717,091200,66855835,3030,3005,3030,3005,6111
20240717,091100,48415350,3000,2980,3000,2980,88
20240717,091000,48152890,2975,2985,3015,2965,2721
20240717,090900,39963775,2965,2960,2965,2950,2033
20240717,090800,33942590,2950,2955,2955,2950,173
20240717,090700,33431400,2955,2935,2960,2935,81
20240717,090600,33192040,2935,2935,2955,2935,137
20240717,090500,32789525,2960,2950,2960,2950,61
20240717,090400,32609015,2925,2925,2925,2925,0
20240717,090300,32609015,2925,2925,2925,2925,0
20240717,090200,32609015,2925,2920,2925,2920,1733
20240717,090100,27545035,2920,2950,2950,2920,8330
20240717,090000,3048780,2940,2940,2940,2940,1037