stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,213300,423190570,2090,2090,2090,2090,1981
20240715,213200,423190570,2090,2090,2090,2090,0
20240715,213100,423190570,2090,2090,2090,2090,0
20240715,213000,423190570,2090,2090,2090,2090,0
20240715,212900,423190570,2090,2090,2090,2090,0
20240715,212800,423190570,2090,2090,2090,2090,0
20240715,212700,423190570,2090,2090,2090,2090,0
20240715,212600,423190570,2090,2090,2090,2090,0
20240715,212500,423190570,2090,2090,2090,2090,0
20240715,212400,423190570,2090,2090,2090,2090,0
20240715,212300,423190570,2090,2090,2090,2090,0
20240715,212200,423190570,2090,2090,2090,2090,0
20240715,212100,423190570,2090,2090,2090,2090,0
20240715,212000,423190570,2090,2090,2090,2090,0
20240715,211900,423190570,2090,2090,2090,2090,0
20240715,211800,423190570,2090,2090,2090,2090,0
20240715,211700,423190570,2090,2090,2090,2090,0
20240715,211600,423190570,2090,2090,2090,2090,0
20240715,211500,423190570,2090,2090,2090,2090,0
20240715,211400,423190570,2090,2090,2090,2090,0
20240715,211300,423190570,2090,2090,2090,2090,0
20240715,211200,423190570,2090,2090,2090,2090,0
20240715,211100,423190570,2090,2090,2090,2090,0
20240715,211000,423190570,2090,2090,2090,2090,0
20240715,210900,423190570,2090,2090,2090,2090,0
20240715,210800,423190570,2090,2090,2090,2090,0
20240715,210700,423190570,2090,2090,2090,2090,0
20240715,210600,423190570,2090,2090,2090,2090,0
20240715,210500,423190570,2090,2090,2090,2090,0
20240715,210400,423190570,2090,2090,2090,2090,0
20240715,210300,423190570,2090,2090,2090,2090,1981
20240715,210200,423190570,2090,2090,2090,2090,0
20240715,210100,423190570,2090,2090,2090,2090,0
20240715,210000,423190570,2090,2090,2090,2090,0
20240715,205900,423190570,2090,2090,2090,2090,0
20240715,205800,423190570,2090,2090,2090,2090,0
20240715,205700,423190570,2090,2090,2090,2090,0
20240715,205600,423190570,2090,2090,2090,2090,0
20240715,205500,423190570,2090,2090,2090,2090,0
20240715,205400,423190570,2090,2090,2090,2090,0
20240715,205300,423190570,2090,2090,2090,2090,0
20240715,205200,423190570,2090,2090,2090,2090,0
20240715,205100,423190570,2090,2090,2090,2090,0
20240715,205000,423190570,2090,2090,2090,2090,0
20240715,204900,423190570,2090,2090,2090,2090,0
20240715,204800,423190570,2090,2090,2090,2090,0
20240715,204700,423190570,2090,2090,2090,2090,0
20240715,204600,423190570,2090,2090,2090,2090,0
20240715,204500,423190570,2090,2090,2090,2090,0
20240715,204400,423190570,2090,2090,2090,2090,0
20240715,204300,423190570,2090,2090,2090,2090,0
20240715,204200,423190570,2090,2090,2090,2090,0
20240715,204100,423190570,2090,2090,2090,2090,0
20240715,204000,423190570,2090,2090,2090,2090,0
20240715,203900,423190570,2090,2090,2090,2090,0
20240715,203800,423190570,2090,2090,2090,2090,0
20240715,203700,423190570,2090,2090,2090,2090,0
20240715,203600,423190570,2090,2090,2090,2090,0
20240715,203500,423190570,2090,2090,2090,2090,0
20240715,203400,423190570,2090,2090,2090,2090,0
20240715,203300,423190570,2090,2090,2090,2090,1981
20240715,203200,423190570,2090,2090,2090,2090,0
20240715,203100,423190570,2090,2090,2090,2090,0
20240715,203000,423190570,2090,2090,2090,2090,0
20240715,202900,423190570,2090,2090,2090,2090,0
20240715,202800,423190570,2090,2090,2090,2090,0
20240715,202700,423190570,2090,2090,2090,2090,0
20240715,202600,423190570,2090,2090,2090,2090,0
20240715,202500,423190570,2090,2090,2090,2090,0
20240715,202400,423190570,2090,2090,2090,2090,0
20240715,202300,423190570,2090,2090,2090,2090,0
20240715,202200,423190570,2090,2090,2090,2090,0
20240715,202100,423190570,2090,2090,2090,2090,0
20240715,202000,423190570,2090,2090,2090,2090,0
20240715,201900,423190570,2090,2090,2090,2090,0
20240715,201800,423190570,2090,2090,2090,2090,0
20240715,201700,423190570,2090,2090,2090,2090,0
20240715,201600,423190570,2090,2090,2090,2090,0
20240715,201500,423190570,2090,2090,2090,2090,0
20240715,201400,423190570,2090,2090,2090,2090,0
20240715,201300,423190570,2090,2090,2090,2090,0
20240715,201200,423190570,2090,2090,2090,2090,0
20240715,201100,423190570,2090,2090,2090,2090,0
20240715,201000,423190570,2090,2090,2090,2090,0
20240715,200900,423190570,2090,2090,2090,2090,0
20240715,200800,423190570,2090,2090,2090,2090,0
20240715,200700,423190570,2090,2090,2090,2090,0
20240715,200600,423190570,2090,2090,2090,2090,0
20240715,200500,423190570,2090,2090,2090,2090,0
20240715,200400,423190570,2090,2090,2090,2090,0
20240715,200300,423190570,2090,2090,2090,2090,1981
20240715,200200,423190570,2090,2090,2090,2090,0
20240715,200100,423190570,2090,2090,2090,2090,0
20240715,200000,423190570,2090,2090,2090,2090,0
20240715,195900,423190570,2090,2090,2090,2090,0
20240715,195800,423190570,2090,2090,2090,2090,0
20240715,195700,423190570,2090,2090,2090,2090,0
20240715,195600,423190570,2090,2090,2090,2090,0
20240715,195500,423190570,2090,2090,2090,2090,0
20240715,195400,423190570,2090,2090,2090,2090,0
20240715,195300,423190570,2090,2090,2090,2090,0
20240715,195200,423190570,2090,2090,2090,2090,0
20240715,195100,423190570,2090,2090,2090,2090,0
20240715,195000,423190570,2090,2090,2090,2090,0
20240715,194900,423190570,2090,2090,2090,2090,0
20240715,194800,423190570,2090,2090,2090,2090,0
20240715,194700,423190570,2090,2090,2090,2090,0
20240715,194600,423190570,2090,2090,2090,2090,0
20240715,194500,423190570,2090,2090,2090,2090,0
20240715,194400,423190570,2090,2090,2090,2090,0
20240715,194300,423190570,2090,2090,2090,2090,0
20240715,194200,423190570,2090,2090,2090,2090,0
20240715,194100,423190570,2090,2090,2090,2090,0
20240715,194000,423190570,2090,2090,2090,2090,0
20240715,193900,423190570,2090,2090,2090,2090,0
20240715,193800,423190570,2090,2090,2090,2090,0
20240715,193700,423190570,2090,2090,2090,2090,0
20240715,193600,423190570,2090,2090,2090,2090,0
20240715,193500,423190570,2090,2090,2090,2090,0
20240715,193400,423190570,2090,2090,2090,2090,0
20240715,193300,423190570,2090,2090,2090,2090,1981
20240715,193200,423190570,2090,2090,2090,2090,0
20240715,193100,423190570,2090,2090,2090,2090,0
20240715,193000,423190570,2090,2090,2090,2090,0
20240715,192900,423190570,2090,2090,2090,2090,0
20240715,192800,423190570,2090,2090,2090,2090,0
20240715,192700,423190570,2090,2090,2090,2090,0
20240715,192600,423190570,2090,2090,2090,2090,0
20240715,192500,423190570,2090,2090,2090,2090,0
20240715,192400,423190570,2090,2090,2090,2090,0
20240715,192300,423190570,2090,2090,2090,2090,0
20240715,192200,423190570,2090,2090,2090,2090,0
20240715,192100,423190570,2090,2090,2090,2090,0
20240715,192000,423190570,2090,2090,2090,2090,0
20240715,191900,423190570,2090,2090,2090,2090,0
20240715,191800,423190570,2090,2090,2090,2090,0
20240715,191700,423190570,2090,2090,2090,2090,0
20240715,191600,423190570,2090,2090,2090,2090,0
20240715,191500,423190570,2090,2090,2090,2090,0
20240715,191400,423190570,2090,2090,2090,2090,0
20240715,191300,423190570,2090,2090,2090,2090,0
20240715,191200,423190570,2090,2090,2090,2090,0
20240715,191100,423190570,2090,2090,2090,2090,0
20240715,191000,423190570,2090,2090,2090,2090,0
20240715,190900,423190570,2090,2090,2090,2090,0
20240715,190800,423190570,2090,2090,2090,2090,0
20240715,190700,423190570,2090,2090,2090,2090,0
20240715,190600,423190570,2090,2090,2090,2090,0
20240715,190500,423190570,2090,2090,2090,2090,0
20240715,190400,423190570,2090,2090,2090,2090,0
20240715,190300,423190570,2090,2090,2090,2090,1981
20240715,190200,423190570,2090,2090,2090,2090,0
20240715,190100,423190570,2090,2090,2090,2090,0
20240715,190000,423190570,2090,2090,2090,2090,0
20240715,185900,423190570,2090,2090,2090,2090,0
20240715,185800,423190570,2090,2090,2090,2090,0
20240715,185700,423190570,2090,2090,2090,2090,0
20240715,185600,423190570,2090,2090,2090,2090,0
20240715,185500,423190570,2090,2090,2090,2090,0
20240715,185400,423190570,2090,2090,2090,2090,0
20240715,185300,423190570,2090,2090,2090,2090,0
20240715,185200,423190570,2090,2090,2090,2090,0
20240715,185100,423190570,2090,2090,2090,2090,0
20240715,185000,423190570,2090,2090,2090,2090,0
20240715,184900,423190570,2090,2090,2090,2090,0
20240715,184800,423190570,2090,2090,2090,2090,0
20240715,184700,423190570,2090,2090,2090,2090,0
20240715,184600,423190570,2090,2090,2090,2090,0
20240715,184500,423190570,2090,2090,2090,2090,0
20240715,184400,423190570,2090,2090,2090,2090,0
20240715,184300,423190570,2090,2090,2090,2090,0
20240715,184200,423190570,2090,2090,2090,2090,0
20240715,184100,423190570,2090,2090,2090,2090,0
20240715,184000,423190570,2090,2090,2090,2090,0
20240715,183900,423190570,2090,2090,2090,2090,0
20240715,183800,423190570,2090,2090,2090,2090,0
20240715,183700,423190570,2090,2090,2090,2090,0
20240715,183600,423190570,2090,2090,2090,2090,0
20240715,183500,423190570,2090,2090,2090,2090,0
20240715,183400,423190570,2090,2090,2090,2090,0
20240715,183300,423190570,2090,2090,2090,2090,1981
20240715,183200,423190570,2090,2090,2090,2090,0
20240715,183100,423190570,2090,2090,2090,2090,0
20240715,183000,423190570,2090,2090,2090,2090,0
20240715,182900,423190570,2090,2090,2090,2090,0
20240715,182800,423190570,2090,2090,2090,2090,0
20240715,182700,423190570,2090,2090,2090,2090,0
20240715,182600,423190570,2090,2090,2090,2090,0
20240715,182500,423190570,2090,2090,2090,2090,0
20240715,182400,423190570,2090,2090,2090,2090,0
20240715,182300,423190570,2090,2090,2090,2090,0
20240715,182200,423190570,2090,2090,2090,2090,0
20240715,182100,423190570,2090,2090,2090,2090,0
20240715,182000,423190570,2090,2090,2090,2090,0
20240715,181900,423190570,2090,2090,2090,2090,0
20240715,181800,423190570,2090,2090,2090,2090,0
20240715,181700,423190570,2090,2090,2090,2090,0
20240715,181600,423190570,2090,2090,2090,2090,0
20240715,181500,423190570,2090,2090,2090,2090,0
20240715,181400,423190570,2090,2090,2090,2090,0
20240715,181300,423190570,2090,2090,2090,2090,0
20240715,181200,423190570,2090,2090,2090,2090,0
20240715,181100,423190570,2090,2090,2090,2090,0
20240715,181000,423190570,2090,2090,2090,2090,0
20240715,180900,423190570,2090,2090,2090,2090,0
20240715,180800,423190570,2090,2090,2090,2090,0
20240715,180700,423190570,2090,2090,2090,2090,0
20240715,180600,423190570,2090,2090,2090,2090,0
20240715,180500,423190570,2090,2090,2090,2090,0
20240715,180400,423190570,2090,2090,2090,2090,0
20240715,180300,423190570,2090,2090,2090,2090,1981
20240715,180200,423190570,2090,2090,2090,2090,0
20240715,180100,423190570,2090,2090,2090,2090,0
20240715,180000,423190570,2090,2090,2090,2090,0
20240715,175900,423190570,2090,2090,2090,2090,0
20240715,175800,423190570,2090,2090,2090,2090,0
20240715,175700,423190570,2090,2090,2090,2090,0
20240715,175600,423190570,2090,2090,2090,2090,0
20240715,175500,423190570,2090,2090,2090,2090,0
20240715,175400,423190570,2090,2090,2090,2090,0
20240715,175300,423190570,2090,2090,2090,2090,0
20240715,175200,423190570,2090,2090,2090,2090,0
20240715,175100,423190570,2090,2090,2090,2090,0
20240715,175000,423190570,2090,2090,2090,2090,0
20240715,174900,423190570,2090,2090,2090,2090,0
20240715,174800,423190570,2090,2090,2090,2090,0
20240715,174700,423190570,2090,2090,2090,2090,0
20240715,174600,423190570,2090,2090,2090,2090,0
20240715,174500,423190570,2090,2090,2090,2090,0
20240715,174400,423190570,2090,2090,2090,2090,0
20240715,174300,423190570,2090,2090,2090,2090,0
20240715,174200,423190570,2090,2090,2090,2090,0
20240715,174100,423190570,2090,2090,2090,2090,0
20240715,174000,423190570,2090,2090,2090,2090,0
20240715,173900,423190570,2090,2090,2090,2090,0
20240715,173800,423190570,2090,2090,2090,2090,0
20240715,173700,423190570,2090,2090,2090,2090,0
20240715,173600,423190570,2090,2090,2090,2090,0
20240715,173500,423190570,2090,2090,2090,2090,0
20240715,173400,423190570,2090,2090,2090,2090,0
20240715,173300,423190570,2090,2090,2090,2090,1981
20240715,173200,423190570,2090,2090,2090,2090,0
20240715,173100,423190570,2090,2090,2090,2090,0
20240715,173000,423190570,2090,2090,2090,2090,0
20240715,172900,423190570,2090,2090,2090,2090,0
20240715,172800,423190570,2090,2090,2090,2090,0
20240715,172700,423190570,2090,2090,2090,2090,0
20240715,172600,423190570,2090,2090,2090,2090,0
20240715,172500,423190570,2090,2090,2090,2090,0
20240715,172400,423190570,2090,2090,2090,2090,0
20240715,172300,423190570,2090,2090,2090,2090,0
20240715,172200,423190570,2090,2090,2090,2090,0
20240715,172100,423190570,2090,2090,2090,2090,0
20240715,172000,423190570,2090,2090,2090,2090,0
20240715,171900,423190570,2090,2090,2090,2090,0
20240715,171800,423190570,2090,2090,2090,2090,0
20240715,171700,423190570,2090,2090,2090,2090,0
20240715,171600,423190570,2090,2090,2090,2090,0
20240715,171500,423190570,2090,2090,2090,2090,0
20240715,171400,423190570,2090,2090,2090,2090,0
20240715,171300,423190570,2090,2090,2090,2090,0
20240715,171200,423190570,2090,2090,2090,2090,0
20240715,171100,423190570,2090,2090,2090,2090,0
20240715,171000,423190570,2090,2090,2090,2090,0
20240715,170900,423190570,2090,2090,2090,2090,0
20240715,170800,423190570,2090,2090,2090,2090,0
20240715,170700,423190570,2090,2090,2090,2090,0
20240715,170600,423190570,2090,2090,2090,2090,0
20240715,170500,423190570,2090,2090,2090,2090,0
20240715,170400,423190570,2090,2090,2090,2090,0
20240715,170300,423190570,2090,2090,2090,2090,1981
20240715,170200,423190570,2090,2090,2090,2090,0
20240715,170100,423190570,2090,2090,2090,2090,0
20240715,170000,423190570,2090,2090,2090,2090,0
20240715,165900,423190570,2090,2090,2090,2090,0
20240715,165800,423190570,2090,2090,2090,2090,0
20240715,165700,423190570,2090,2090,2090,2090,0
20240715,165600,423190570,2090,2090,2090,2090,0
20240715,165500,423190570,2090,2090,2090,2090,0
20240715,165400,423190570,2090,2090,2090,2090,0
20240715,165300,423190570,2090,2090,2090,2090,0
20240715,165200,423190570,2090,2090,2090,2090,0
20240715,165100,423190570,2090,2090,2090,2090,0
20240715,165000,423190570,2090,2090,2090,2090,0
20240715,164900,423190570,2090,2090,2090,2090,0
20240715,164800,423190570,2090,2090,2090,2090,0
20240715,164700,423190570,2090,2090,2090,2090,0
20240715,164600,423190570,2090,2090,2090,2090,0
20240715,164500,423190570,2090,2090,2090,2090,0
20240715,164400,423190570,2090,2090,2090,2090,0
20240715,164300,423190570,2090,2090,2090,2090,0
20240715,164200,423190570,2090,2090,2090,2090,0
20240715,164100,423190570,2090,2090,2090,2090,0
20240715,164000,423190570,2090,2090,2090,2090,0
20240715,163900,423190570,2090,2090,2090,2090,0
20240715,163800,423190570,2090,2090,2090,2090,0
20240715,163700,423190570,2090,2090,2090,2090,0
20240715,163600,423190570,2090,2090,2090,2090,0
20240715,163500,423190570,2090,2090,2090,2090,0
20240715,163400,423190570,2090,2090,2090,2090,0
20240715,163300,423190570,2090,2090,2090,2090,1981
20240715,163200,423190570,2090,2090,2090,2090,0
20240715,163100,423190570,2090,2090,2090,2090,0
20240715,163000,423190570,2090,2090,2090,2090,0
20240715,162900,423190570,2090,2090,2090,2090,0
20240715,162800,423190570,2090,2090,2090,2090,0
20240715,162700,423190570,2090,2090,2090,2090,0
20240715,162600,423190570,2090,2090,2090,2090,0
20240715,162500,423190570,2090,2090,2090,2090,0
20240715,162400,423190570,2090,2090,2090,2090,0
20240715,162300,423190570,2090,2090,2090,2090,0
20240715,162200,423190570,2090,2090,2090,2090,0
20240715,162100,423190570,2090,2090,2090,2090,0
20240715,162000,423190570,2090,2090,2090,2090,0
20240715,161900,423190570,2090,2090,2090,2090,0
20240715,161800,423190570,2090,2090,2090,2090,0
20240715,161700,423190570,2090,2090,2090,2090,0
20240715,161600,423190570,2090,2090,2090,2090,0
20240715,161500,423190570,2090,2090,2090,2090,0
20240715,161400,423190570,2090,2090,2090,2090,0
20240715,161300,423190570,2090,2090,2090,2090,0
20240715,161200,423190570,2090,2090,2090,2090,0
20240715,161100,423190570,2090,2090,2090,2090,0
20240715,161000,423190570,2090,2090,2090,2090,0
20240715,160900,423190570,2090,2090,2090,2090,0
20240715,160800,423190570,2090,2090,2090,2090,0
20240715,160700,423190570,2090,2090,2090,2090,0
20240715,160600,423190570,2090,2090,2090,2090,0
20240715,160500,423190570,2090,2090,2090,2090,0
20240715,160400,423190570,2090,2090,2090,2090,0
20240715,160300,423190570,2090,2090,2090,2090,1981
20240715,160200,423190570,2090,2090,2090,2090,0
20240715,160100,423190570,2090,2090,2090,2090,0
20240715,160000,423190570,2090,2090,2090,2090,0
20240715,155900,423190570,2090,2090,2090,2090,0
20240715,155800,423190570,2090,2090,2090,2090,0
20240715,155700,423190570,2090,2090,2090,2090,0
20240715,155600,423190570,2090,2090,2090,2090,0
20240715,155500,423190570,2090,2090,2090,2090,0
20240715,155400,423190570,2090,2090,2090,2090,0
20240715,155300,423190570,2090,2090,2090,2090,0
20240715,155200,423190570,2090,2090,2090,2090,0
20240715,155100,423190570,2090,2090,2090,2090,0
20240715,155000,423190570,2090,2090,2090,2090,0
20240715,154900,423190570,2090,2090,2090,2090,0
20240715,154800,423190570,2090,2090,2090,2090,0
20240715,154700,423190570,2090,2090,2090,2090,0
20240715,154600,423190570,2090,2090,2090,2090,0
20240715,154500,423190570,2090,2090,2090,2090,0
20240715,154400,423190570,2090,2090,2090,2090,0
20240715,154300,423190570,2090,2090,2090,2090,0
20240715,154200,423190570,2090,2090,2090,2090,0
20240715,154100,423190570,2090,2090,2090,2090,0
20240715,154000,423190570,2090,2090,2090,2090,0
20240715,153900,423190570,2090,2090,2090,2090,0
20240715,153800,423190570,2090,2090,2090,2090,0
20240715,153700,423190570,2090,2090,2090,2090,0
20240715,153600,423190570,2090,2090,2090,2090,0
20240715,153500,423190570,2090,2090,2090,2090,0
20240715,153400,423190570,2090,2090,2090,2090,0
20240715,153300,423190570,2090,2090,2090,2090,1981
20240715,153200,423190570,2090,2090,2090,2090,0
20240715,153100,423190570,2090,2090,2090,2090,0
20240715,153000,423190570,2090,2090,2090,2090,1981
20240715,152900,419050280,2090,2090,2090,2090,0
20240715,152800,419050280,2090,2090,2090,2090,0
20240715,152700,419050280,2090,2090,2090,2090,0
20240715,152600,419050280,2090,2090,2090,2090,0
20240715,152500,419050280,2090,2090,2090,2090,0
20240715,152400,419050280,2090,2090,2090,2090,0
20240715,152300,419050280,2090,2090,2090,2090,0
20240715,152200,419050280,2090,2090,2090,2090,0
20240715,152100,419050280,2090,2090,2090,2090,0
20240715,152000,419050280,2090,2090,2090,2090,0
20240715,151900,419050280,2090,2080,2090,2080,1157
20240715,151800,416643450,2090,2090,2090,2080,1019
20240715,151700,414522490,2090,2090,2090,2090,1
20240715,151600,414520400,2090,2090,2090,2090,22
20240715,151500,414474420,2080,2080,2080,2080,14
20240715,151400,414445300,2090,2085,2090,2085,354
20240715,151300,413705640,2090,2090,2090,2090,22
20240715,151200,413659660,2085,2085,2085,2085,0
20240715,151100,413659660,2085,2085,2085,2085,0
20240715,151000,413659660,2085,2080,2085,2080,326
20240715,150900,412981520,2090,2085,2090,2080,1002
20240715,150800,410896085,2085,2085,2085,2085,0
20240715,150700,410896085,2085,2085,2085,2085,0
20240715,150600,410896085,2085,2085,2085,2085,2
20240715,150500,410891915,2085,2085,2085,2085,341
20240715,150400,410180930,2090,2085,2090,2085,1673
20240715,150300,406684365,2090,2090,2090,2090,692
20240715,150200,405238085,2085,2085,2085,2080,34
20240715,150100,405167330,2080,2080,2080,2080,0
20240715,150000,405167330,2080,2085,2085,2080,595
20240715,145900,403927830,2085,2080,2085,2080,27
20240715,145800,403871655,2080,2080,2080,2080,0
20240715,145700,403871655,2080,2080,2080,2080,22
20240715,145600,403825895,2085,2085,2085,2085,340
20240715,145500,403116995,2080,2080,2080,2080,0
20240715,145400,403116995,2080,2080,2080,2080,40
20240715,145300,403033795,2085,2085,2085,2085,1003
20240715,145200,400942540,2090,2095,2095,2090,1843
20240715,145100,397090665,2090,2095,2095,2090,5000
20240715,145000,386640645,2100,2100,2100,2100,0
20240715,144900,386640645,2100,2100,2100,2100,160
20240715,144800,386304645,2100,2085,2105,2080,4425
20240715,144700,377067620,2085,2090,2090,2085,8333
20240715,144600,359668315,2100,2100,2100,2085,2096
20240715,144500,355293150,2120,2100,2120,2100,1777
20240715,144400,351546200,2120,2105,2120,2105,1000
20240715,144300,349428870,2105,2095,2105,2095,1001
20240715,144200,347324615,2095,2095,2095,2095,0
20240715,144100,347324615,2095,2090,2095,2090,79
20240715,144000,347159155,2100,2100,2100,2100,0
20240715,143900,347159155,2100,2100,2100,2100,0
20240715,143800,347159155,2100,2100,2100,2100,50
20240715,143700,347054155,2100,2100,2100,2100,4
20240715,143600,347045755,2080,2090,2090,2080,6054
20240715,143500,334428105,2080,2080,2080,2080,0
20240715,143400,334428105,2080,2080,2080,2080,2
20240715,143300,334423945,2115,2085,2115,2085,230
20240715,143200,333943950,2080,2075,2080,2075,5238
20240715,143100,323050100,2080,2085,2085,2080,10000
20240715,143000,302249075,2085,2085,2085,2085,0
20240715,142900,302249075,2085,2085,2085,2085,0
20240715,142800,302249075,2085,2085,2085,2085,1000
20240715,142700,300164075,2085,2090,2090,2085,1392
20240715,142600,297255320,2095,2105,2105,2095,3766
20240715,142500,289361775,2110,2115,2115,2110,232
20240715,142400,288871755,2110,2110,2110,2110,200
20240715,142300,288449755,2110,2110,2110,2110,0
20240715,142200,288449755,2110,2110,2110,2110,0
20240715,142100,288449755,2110,2110,2110,2110,4
20240715,142000,288441315,2110,2110,2110,2110,0
20240715,141900,288441315,2110,2110,2110,2110,0
20240715,141800,288441315,2110,2110,2110,2110,330
20240715,141700,287745015,2110,2110,2110,2110,66
20240715,141600,287605755,2120,2110,2120,2110,24
20240715,141500,287554975,2110,2110,2110,2110,0
20240715,141400,287554975,2110,2110,2110,2110,0
20240715,141300,287554975,2110,2110,2110,2110,4
20240715,141200,287546535,2105,2105,2105,2105,0
20240715,141100,287546535,2105,2105,2105,2105,1
20240715,141000,287544430,2120,2120,2120,2120,0
20240715,140900,287544430,2120,2125,2125,2120,100
20240715,140800,287332180,2125,2125,2125,2125,0
20240715,140700,287332180,2125,2125,2125,2125,0
20240715,140600,287332180,2125,2125,2125,2125,0
20240715,140500,287332180,2125,2125,2125,2125,0
20240715,140400,287332180,2125,2125,2125,2125,0
20240715,140300,287332180,2125,2125,2125,2125,0
20240715,140200,287332180,2125,2125,2125,2125,0
20240715,140100,287332180,2125,2125,2125,2125,0
20240715,140000,287332180,2125,2125,2125,2125,0
20240715,135900,287332180,2125,2125,2125,2125,1
20240715,135800,287330055,2105,2105,2105,2105,0
20240715,135700,287330055,2105,2105,2105,2105,0
20240715,135600,287330055,2105,2105,2105,2105,0
20240715,135500,287330055,2105,2105,2105,2105,1
20240715,135400,287327950,2125,2125,2125,2125,0
20240715,135300,287327950,2125,2125,2125,2125,0
20240715,135200,287327950,2125,2125,2125,2125,0
20240715,135100,287327950,2125,2125,2125,2125,48
20240715,135000,287225950,2125,2125,2125,2125,100
20240715,134900,287013450,2125,2115,2125,2115,1000
20240715,134800,284891270,2105,2105,2105,2105,0
20240715,134700,284891270,2105,2105,2105,2105,0
20240715,134600,284891270,2105,2105,2105,2105,0
20240715,134500,284891270,2105,2105,2105,2105,0
20240715,134400,284891270,2105,2110,2110,2105,502
20240715,134300,283834550,2110,2110,2110,2110,0
20240715,134200,283834550,2110,2110,2110,2110,0
20240715,134100,283834550,2110,2110,2110,2110,568
20240715,134000,282636070,2115,2115,2115,2115,0
20240715,133900,282636070,2115,2115,2115,2115,0
20240715,133800,282636070,2115,2115,2115,2115,1
20240715,133700,282633955,2105,2105,2105,2105,0
20240715,133600,282633955,2105,2105,2105,2105,0
20240715,133500,282633955,2105,2105,2105,2105,0
20240715,133400,282633955,2105,2105,2105,2105,134
20240715,133300,282351885,2105,2105,2105,2105,0
20240715,133200,282351885,2105,2105,2105,2105,0
20240715,133100,282351885,2105,2105,2105,2105,0
20240715,133000,282351885,2105,2105,2105,2105,0
20240715,132900,282351885,2105,2105,2105,2105,0
20240715,132800,282351885,2105,2105,2105,2105,0
20240715,132700,282351885,2105,2105,2105,2105,0
20240715,132600,282351885,2105,2105,2105,2105,0
20240715,132500,282351885,2105,2105,2105,2105,0
20240715,132400,282351885,2105,2105,2105,2105,0
20240715,132300,282351885,2105,2105,2105,2105,0
20240715,132200,282351885,2105,2105,2105,2105,10
20240715,132100,282330835,2105,2105,2105,2105,0
20240715,132000,282330835,2105,2105,2105,2105,0
20240715,131900,282330835,2105,2105,2105,2105,0
20240715,131800,282330835,2105,2105,2105,2105,0
20240715,131700,282330835,2105,2105,2105,2105,1
20240715,131600,282328730,2105,2105,2105,2105,0
20240715,131500,282328730,2105,2105,2105,2105,0
20240715,131400,282328730,2105,2105,2105,2105,0
20240715,131300,282328730,2105,2105,2105,2105,0
20240715,131200,282328730,2105,2105,2105,2105,0
20240715,131100,282328730,2105,2105,2105,2105,0
20240715,131000,282328730,2105,2105,2105,2105,25
20240715,130900,282276105,2115,2115,2115,2115,0
20240715,130800,282276105,2115,2115,2115,2115,1
20240715,130700,282273990,2115,2115,2115,2115,0
20240715,130600,282273990,2115,2115,2115,2115,0
20240715,130500,282273990,2115,2115,2115,2115,0
20240715,130400,282273990,2115,2115,2115,2115,0
20240715,130300,282273990,2115,2115,2115,2115,352
20240715,130200,281529510,2100,2100,2100,2100,0
20240715,130100,281529510,2100,2100,2100,2100,0
20240715,130000,281529510,2100,2100,2100,2100,0
20240715,125900,281529510,2100,2100,2100,2100,0
20240715,125800,281529510,2100,2100,2100,2100,6000
20240715,125700,268929510,2115,2115,2115,2115,0
20240715,125600,268929510,2115,2115,2115,2115,0
20240715,125500,268929510,2115,2115,2115,2115,0
20240715,125400,268929510,2115,2115,2115,2115,0
20240715,125300,268929510,2115,2115,2115,2115,10
20240715,125200,268908360,2115,2115,2115,2115,20
20240715,125100,268866060,2115,2115,2115,2115,15
20240715,125000,268834335,2115,2115,2115,2115,10
20240715,124900,268813185,2115,2115,2115,2115,0
20240715,124800,268813185,2115,2100,2115,2100,1788
20240715,124700,265043385,2100,2100,2100,2100,0
20240715,124600,265043385,2100,2100,2100,2100,0
20240715,124500,265043385,2100,2100,2100,2100,1
20240715,124400,265041285,2105,2105,2105,2105,1
20240715,124300,265039180,2100,2100,2100,2100,0
20240715,124200,265039180,2100,2100,2100,2100,0
20240715,124100,265039180,2100,2100,2100,2100,0
20240715,124000,265039180,2100,2100,2100,2100,0
20240715,123900,265039180,2100,2100,2100,2100,3002
20240715,123800,258734980,2120,2120,2120,2120,0
20240715,123700,258734980,2120,2100,2120,2100,6001
20240715,123600,246042925,2105,2105,2105,2105,0
20240715,123500,246042925,2105,2105,2105,2105,0
20240715,123400,246042925,2105,2105,2105,2105,351
20240715,123300,245304070,2105,2105,2105,2105,0
20240715,123200,245304070,2105,2105,2105,2105,1000
20240715,123100,243199070,2110,2110,2110,2110,0
20240715,123000,243199070,2110,2110,2110,2110,0
20240715,122900,243199070,2110,2110,2110,2110,0
20240715,122800,243199070,2110,2120,2120,2110,220
20240715,122700,242734670,2130,2130,2130,2130,0
20240715,122600,242734670,2130,2130,2130,2130,0
20240715,122500,242734670,2130,2130,2130,2130,0
20240715,122400,242734670,2130,2130,2130,2130,0
20240715,122300,242734670,2130,2130,2130,2130,0
20240715,122200,242734670,2130,2130,2130,2130,0
20240715,122100,242734670,2130,2130,2130,2130,15
20240715,122000,242702720,2130,2130,2130,2130,3
20240715,121900,242696330,2110,2110,2110,2110,0
20240715,121800,242696330,2110,2110,2110,2110,0
20240715,121700,242696330,2110,2130,2130,2110,2
20240715,121600,242692090,2140,2140,2140,2140,0
20240715,121500,242692090,2140,2140,2140,2140,0
20240715,121400,242692090,2140,2140,2140,2140,0
20240715,121300,242692090,2140,2140,2140,2140,0
20240715,121200,242692090,2140,2140,2140,2140,0
20240715,121100,242692090,2140,2110,2140,2105,4202
20240715,121000,233807465,2110,2110,2110,2110,110
20240715,120900,233575365,2110,2110,2110,2110,0
20240715,120800,233575365,2110,2115,2115,2110,1298
20240715,120700,230835210,2120,2120,2120,2120,0
20240715,120600,230835210,2120,2120,2120,2120,480
20240715,120500,229817610,2115,2115,2115,2115,750
20240715,120400,228231360,2115,2110,2115,2110,566
20240715,120300,227034350,2100,2100,2100,2100,0
20240715,120200,227034350,2100,2100,2100,2100,498
20240715,120100,225988550,2105,2105,2105,2105,0
20240715,120000,225988550,2105,2105,2105,2105,334
20240715,115900,225285480,2105,2105,2105,2105,0
20240715,115800,225285480,2105,2105,2105,2105,0
20240715,115700,225285480,2105,2105,2105,2105,0
20240715,115600,225285480,2105,2105,2105,2105,1
20240715,115500,225283375,2105,2105,2105,2105,61
20240715,115400,225154970,2105,2105,2105,2105,0
20240715,115300,225154970,2105,2105,2105,2105,1
20240715,115200,225152865,2110,2110,2110,2110,1
20240715,115100,225150755,2115,2105,2115,2105,264
20240715,115000,224594275,2105,2105,2105,2105,0
20240715,114900,224594275,2105,2105,2105,2105,0
20240715,114800,224594275,2105,2105,2105,2105,1
20240715,114700,224592170,2100,2100,2100,2100,775
20240715,114600,222964670,2100,2100,2100,2100,1000
20240715,114500,220864670,2110,2110,2110,2110,340
20240715,114400,220147270,2110,2110,2110,2110,0
20240715,114300,220147270,2110,2110,2110,2110,0
20240715,114200,220147270,2110,2110,2110,2110,1004
20240715,114100,218028830,2110,2090,2115,2090,3427
20240715,114000,210849800,2085,2085,2085,2085,2651
20240715,113900,205322465,2085,2070,2085,2070,6976
20240715,113800,190842610,2060,2060,2060,2060,32
20240715,113700,190776690,2060,2060,2060,2060,0
20240715,113600,190776690,2060,2060,2060,2060,0
20240715,113500,190776690,2060,2060,2060,2060,10
20240715,113400,190756090,2060,2060,2060,2060,70
20240715,113300,190611890,2060,2060,2060,2060,0
20240715,113200,190611890,2060,2060,2060,2060,0
20240715,113100,190611890,2060,2060,2060,2060,200
20240715,113000,190199890,2060,2060,2060,2060,0
20240715,112900,190199890,2060,2060,2060,2060,611
20240715,112800,188941230,2060,2060,2060,2060,420
20240715,112700,188076030,2055,2055,2055,2055,0
20240715,112600,188076030,2055,2070,2070,2055,3703
20240715,112500,180450500,2075,2075,2075,2075,0
20240715,112400,180450500,2075,2075,2075,2075,713
20240715,112300,178971025,2075,2075,2075,2075,21
20240715,112200,178927450,2075,2075,2075,2075,0
20240715,112100,178927450,2075,2075,2075,2075,0
20240715,112000,178927450,2075,2075,2075,2075,1
20240715,111900,178925375,2075,2075,2075,2075,0
20240715,111800,178925375,2075,2075,2075,2075,0
20240715,111700,178925375,2075,2075,2075,2075,0
20240715,111600,178925375,2075,2075,2075,2075,0
20240715,111500,178925375,2075,2075,2075,2075,160
20240715,111400,178593375,2080,2080,2080,2080,20
20240715,111300,178551775,2080,2080,2080,2080,0
20240715,111200,178551775,2080,2075,2080,2075,3
20240715,111100,178545545,2075,2075,2075,2075,38
20240715,111000,178466695,2075,2080,2080,2075,1944
20240715,110900,174428690,2085,2085,2085,2085,1044
20240715,110800,172251950,2085,2085,2085,2085,0
20240715,110700,172251950,2085,2085,2085,2085,419
20240715,110600,171378335,2080,2080,2080,2080,10
20240715,110500,171357535,2080,2070,2080,2070,2545
20240715,110400,166069395,2070,2070,2070,2070,5000
20240715,110300,155719395,2065,2060,2065,2060,887
20240715,110200,153890240,2065,2060,2065,2060,3000
20240715,110100,147695245,2065,2065,2065,2065,0
20240715,110000,147695245,2065,2065,2065,2065,0
20240715,105900,147695245,2065,2065,2065,2065,1000
20240715,105800,145630245,2065,2060,2065,2060,1000
20240715,105700,143567315,2065,2060,2065,2060,1000
20240715,105600,141505045,2045,2045,2045,2045,0
20240715,105500,141505045,2045,2045,2045,2045,0
20240715,105400,141505045,2045,2045,2045,2045,0
20240715,105300,141505045,2045,2060,2060,2045,1236
20240715,105200,138959075,2055,2055,2055,2055,579
20240715,105100,137769230,2050,2050,2050,2050,100
20240715,105000,137564230,2050,2050,2050,2050,501
20240715,104900,136537180,2050,2050,2050,2050,0
20240715,104800,136537180,2050,2050,2050,2050,812
20240715,104700,134872580,2045,2045,2045,2045,203
20240715,104600,134457445,2050,2050,2050,2050,188
20240715,104500,134072045,2040,2040,2045,2040,191
20240715,104400,133682395,2045,2045,2045,2045,5
20240715,104300,133672170,2035,2040,2040,2035,1679
20240715,104200,130254335,2040,2035,2040,2035,114
20240715,104100,130021795,2040,2040,2040,2040,0
20240715,104000,130021795,2040,2040,2040,2040,1071
20240715,103900,127836955,2045,2045,2045,2045,1249
20240715,103800,125282750,2045,2045,2045,2045,10
20240715,103700,125262300,2045,2050,2050,2045,2450
20240715,103600,120243775,2055,2055,2055,2055,5
20240715,103500,120233500,2055,2055,2055,2055,781
20240715,103400,118628545,2055,2055,2055,2055,846
20240715,103300,116890015,2055,2055,2055,2055,313
20240715,103200,116246800,2060,2060,2060,2060,1692
20240715,103100,112761280,2065,2065,2065,2065,0
20240715,103000,112761280,2065,2065,2065,2065,0
20240715,102900,112761280,2065,2065,2065,2065,966
20240715,102800,110766490,2065,2065,2065,2065,4
20240715,102700,110758230,2070,2070,2070,2070,160
20240715,102600,110427030,2070,2065,2070,2065,5001
20240715,102500,100099960,2065,2065,2065,2065,5000
20240715,102400,89774960,2060,2070,2070,2060,5357
20240715,102300,78713450,2065,2060,2065,2060,1713
20240715,102200,75183670,2055,2055,2055,2055,0
20240715,102100,75183670,2055,2055,2055,2055,110
20240715,102000,74957620,2055,2055,2055,2055,146
20240715,101900,74657590,2055,2060,2060,2055,2194
20240715,101800,70146225,2060,2075,2075,2055,13903
20240715,101700,41460880,2075,2075,2075,2075,0
20240715,101600,41460880,2075,2075,2075,2075,230
20240715,101500,40983630,2090,2090,2090,2090,0
20240715,101400,40983630,2090,2090,2090,2090,0
20240715,101300,40983630,2090,2090,2090,2090,0
20240715,101200,40983630,2090,2090,2090,2090,1
20240715,101100,40981540,2090,2090,2090,2090,5
20240715,101000,40971090,2090,2075,2090,2075,4
20240715,100900,40962765,2075,2085,2085,2075,1333
20240715,100800,38192040,2090,2090,2090,2090,5
20240715,100700,38181590,2095,2095,2095,2095,0
20240715,100600,38181590,2095,2095,2095,2095,50
20240715,100500,38076840,2095,2095,2095,2095,0
20240715,100400,38076840,2095,2095,2095,2095,0
20240715,100300,38076840,2095,2095,2095,2095,1
20240715,100200,38074745,2085,2085,2085,2085,70
20240715,100100,37928795,2085,2085,2085,2085,0
20240715,100000,37928795,2085,2085,2085,2085,20
20240715,095900,37887095,2095,2095,2095,2095,0
20240715,095800,37887095,2095,2095,2095,2095,0
20240715,095700,37887095,2095,2095,2095,2095,0
20240715,095600,37887095,2095,2095,2095,2095,0
20240715,095500,37887095,2095,2095,2095,2095,1
20240715,095400,37885000,2095,2095,2095,2095,0
20240715,095300,37885000,2095,2095,2095,2095,1
20240715,095200,37882905,2085,2085,2085,2085,0
20240715,095100,37882905,2085,2085,2085,2085,0
20240715,095000,37882905,2085,2085,2085,2085,521
20240715,094900,36796620,2100,2100,2100,2100,0
20240715,094800,36796620,2100,2100,2100,2100,0
20240715,094700,36796620,2100,2100,2100,2100,0
20240715,094600,36796620,2100,2100,2100,2100,0
20240715,094500,36796620,2100,2100,2100,2100,0
20240715,094400,36796620,2100,2100,2100,2100,2
20240715,094300,36792420,2095,2095,2095,2090,1554
20240715,094200,33539320,2095,2090,2095,2090,12
20240715,094100,33514230,2090,2090,2090,2090,47
20240715,094000,33416000,2090,2090,2090,2090,22
20240715,093900,33370020,2090,2090,2090,2090,0
20240715,093800,33370020,2090,2090,2090,2090,1200
20240715,093700,30862020,2090,2090,2090,2090,0
20240715,093600,30862020,2090,2090,2090,2090,0
20240715,093500,30862020,2090,2090,2090,2090,0
20240715,093400,30862020,2090,2090,2090,2090,0
20240715,093300,30862020,2090,2090,2090,2090,0
20240715,093200,30862020,2090,2090,2090,2090,1
20240715,093100,30859930,2095,2095,2095,2095,0
20240715,093000,30859930,2095,2095,2095,2095,60
20240715,092900,30734230,2095,2095,2095,2095,10
20240715,092800,30713280,2095,2095,2095,2095,0
20240715,092700,30713280,2095,2095,2095,2095,5
20240715,092600,30702805,2100,2100,2100,2100,0
20240715,092500,30702805,2100,2100,2100,2100,1
20240715,092400,30700705,2080,2080,2080,2080,0
20240715,092300,30700705,2080,2085,2085,2080,3
20240715,092200,30694460,2100,2100,2100,2100,1
20240715,092100,30692360,2080,2080,2080,2080,624
20240715,092000,29394440,2085,2085,2085,2085,1868
20240715,091900,25499660,2085,2095,2095,2085,1902
20240715,091800,21525005,2095,2095,2095,2095,44
20240715,091700,21432825,2095,2095,2095,2095,100
20240715,091600,21223325,2100,2100,2100,2100,1000
20240715,091500,19123325,2100,2100,2100,2100,3
20240715,091400,19117025,2100,2095,2100,2095,15
20240715,091300,19085575,2095,2095,2095,2095,0
20240715,091200,19085575,2095,2095,2095,2095,0
20240715,091100,19085575,2095,2095,2095,2095,160
20240715,091000,18750375,2095,2095,2095,2095,0
20240715,090900,18750375,2095,2095,2095,2095,4
20240715,090800,18741995,2095,2100,2100,2095,744
20240715,090700,17182270,2100,2100,2100,2100,2
20240715,090600,17178070,2100,2100,2100,2100,912
20240715,090500,15262870,2105,2115,2115,2105,2893
20240715,090400,9168095,2105,2110,2110,2105,136
20240715,090300,8881420,2115,2115,2115,2115,1
20240715,090200,8879305,2105,2105,2105,2105,0
20240715,090100,8879305,2105,2105,2105,2105,51
20240715,090000,8771950,2105,2100,2150,2100,4169