stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,213500,109275470,2115,2115,2115,2115,531
20240716,213400,109275470,2115,2115,2115,2115,0
20240716,213300,109275470,2115,2115,2115,2115,0
20240716,213200,109275470,2115,2115,2115,2115,0
20240716,213100,109275470,2115,2115,2115,2115,0
20240716,213000,109275470,2115,2115,2115,2115,0
20240716,212900,109275470,2115,2115,2115,2115,0
20240716,212800,109275470,2115,2115,2115,2115,0
20240716,212700,109275470,2115,2115,2115,2115,0
20240716,212600,109275470,2115,2115,2115,2115,0
20240716,212500,109275470,2115,2115,2115,2115,0
20240716,212400,109275470,2115,2115,2115,2115,0
20240716,212300,109275470,2115,2115,2115,2115,0
20240716,212200,109275470,2115,2115,2115,2115,0
20240716,212100,109275470,2115,2115,2115,2115,0
20240716,212000,109275470,2115,2115,2115,2115,0
20240716,211900,109275470,2115,2115,2115,2115,0
20240716,211800,109275470,2115,2115,2115,2115,0
20240716,211700,109275470,2115,2115,2115,2115,0
20240716,211600,109275470,2115,2115,2115,2115,0
20240716,211500,109275470,2115,2115,2115,2115,0
20240716,211400,109275470,2115,2115,2115,2115,0
20240716,211300,109275470,2115,2115,2115,2115,0
20240716,211200,109275470,2115,2115,2115,2115,0
20240716,211100,109275470,2115,2115,2115,2115,0
20240716,211000,109275470,2115,2115,2115,2115,0
20240716,210900,109275470,2115,2115,2115,2115,0
20240716,210800,109275470,2115,2115,2115,2115,0
20240716,210700,109275470,2115,2115,2115,2115,0
20240716,210600,109275470,2115,2115,2115,2115,0
20240716,210500,109275470,2115,2115,2115,2115,531
20240716,210400,109275470,2115,2115,2115,2115,0
20240716,210300,109275470,2115,2115,2115,2115,0
20240716,210200,109275470,2115,2115,2115,2115,0
20240716,210100,109275470,2115,2115,2115,2115,0
20240716,210000,109275470,2115,2115,2115,2115,0
20240716,205900,109275470,2115,2115,2115,2115,0
20240716,205800,109275470,2115,2115,2115,2115,0
20240716,205700,109275470,2115,2115,2115,2115,0
20240716,205600,109275470,2115,2115,2115,2115,0
20240716,205500,109275470,2115,2115,2115,2115,0
20240716,205400,109275470,2115,2115,2115,2115,0
20240716,205300,109275470,2115,2115,2115,2115,0
20240716,205200,109275470,2115,2115,2115,2115,0
20240716,205100,109275470,2115,2115,2115,2115,0
20240716,205000,109275470,2115,2115,2115,2115,0
20240716,204900,109275470,2115,2115,2115,2115,0
20240716,204800,109275470,2115,2115,2115,2115,0
20240716,204700,109275470,2115,2115,2115,2115,0
20240716,204600,109275470,2115,2115,2115,2115,0
20240716,204500,109275470,2115,2115,2115,2115,0
20240716,204400,109275470,2115,2115,2115,2115,0
20240716,204300,109275470,2115,2115,2115,2115,0
20240716,204200,109275470,2115,2115,2115,2115,0
20240716,204100,109275470,2115,2115,2115,2115,0
20240716,204000,109275470,2115,2115,2115,2115,0
20240716,203900,109275470,2115,2115,2115,2115,0
20240716,203800,109275470,2115,2115,2115,2115,0
20240716,203700,109275470,2115,2115,2115,2115,0
20240716,203600,109275470,2115,2115,2115,2115,0
20240716,203500,109275470,2115,2115,2115,2115,531
20240716,203400,109275470,2115,2115,2115,2115,0
20240716,203300,109275470,2115,2115,2115,2115,0
20240716,203200,109275470,2115,2115,2115,2115,0
20240716,203100,109275470,2115,2115,2115,2115,0
20240716,203000,109275470,2115,2115,2115,2115,0
20240716,202900,109275470,2115,2115,2115,2115,0
20240716,202800,109275470,2115,2115,2115,2115,0
20240716,202700,109275470,2115,2115,2115,2115,0
20240716,202600,109275470,2115,2115,2115,2115,0
20240716,202500,109275470,2115,2115,2115,2115,0
20240716,202400,109275470,2115,2115,2115,2115,0
20240716,202300,109275470,2115,2115,2115,2115,0
20240716,202200,109275470,2115,2115,2115,2115,0
20240716,202100,109275470,2115,2115,2115,2115,0
20240716,202000,109275470,2115,2115,2115,2115,0
20240716,201900,109275470,2115,2115,2115,2115,0
20240716,201800,109275470,2115,2115,2115,2115,0
20240716,201700,109275470,2115,2115,2115,2115,0
20240716,201600,109275470,2115,2115,2115,2115,0
20240716,201500,109275470,2115,2115,2115,2115,0
20240716,201400,109275470,2115,2115,2115,2115,0
20240716,201300,109275470,2115,2115,2115,2115,0
20240716,201200,109275470,2115,2115,2115,2115,0
20240716,201100,109275470,2115,2115,2115,2115,0
20240716,201000,109275470,2115,2115,2115,2115,0
20240716,200900,109275470,2115,2115,2115,2115,0
20240716,200800,109275470,2115,2115,2115,2115,0
20240716,200700,109275470,2115,2115,2115,2115,0
20240716,200600,109275470,2115,2115,2115,2115,0
20240716,200500,109275470,2115,2115,2115,2115,531
20240716,200400,109275470,2115,2115,2115,2115,0
20240716,200300,109275470,2115,2115,2115,2115,0
20240716,200200,109275470,2115,2115,2115,2115,0
20240716,200100,109275470,2115,2115,2115,2115,0
20240716,200000,109275470,2115,2115,2115,2115,0
20240716,195900,109275470,2115,2115,2115,2115,0
20240716,195800,109275470,2115,2115,2115,2115,0
20240716,195700,109275470,2115,2115,2115,2115,0
20240716,195600,109275470,2115,2115,2115,2115,0
20240716,195500,109275470,2115,2115,2115,2115,0
20240716,195400,109275470,2115,2115,2115,2115,0
20240716,195300,109275470,2115,2115,2115,2115,0
20240716,195200,109275470,2115,2115,2115,2115,0
20240716,195100,109275470,2115,2115,2115,2115,0
20240716,195000,109275470,2115,2115,2115,2115,0
20240716,194900,109275470,2115,2115,2115,2115,0
20240716,194800,109275470,2115,2115,2115,2115,0
20240716,194700,109275470,2115,2115,2115,2115,0
20240716,194600,109275470,2115,2115,2115,2115,0
20240716,194500,109275470,2115,2115,2115,2115,0
20240716,194400,109275470,2115,2115,2115,2115,0
20240716,194300,109275470,2115,2115,2115,2115,0
20240716,194200,109275470,2115,2115,2115,2115,0
20240716,194100,109275470,2115,2115,2115,2115,0
20240716,194000,109275470,2115,2115,2115,2115,0
20240716,193900,109275470,2115,2115,2115,2115,0
20240716,193800,109275470,2115,2115,2115,2115,0
20240716,193700,109275470,2115,2115,2115,2115,0
20240716,193600,109275470,2115,2115,2115,2115,0
20240716,193500,109275470,2115,2115,2115,2115,531
20240716,193400,109275470,2115,2115,2115,2115,0
20240716,193300,109275470,2115,2115,2115,2115,0
20240716,193200,109275470,2115,2115,2115,2115,0
20240716,193100,109275470,2115,2115,2115,2115,0
20240716,193000,109275470,2115,2115,2115,2115,0
20240716,192900,109275470,2115,2115,2115,2115,0
20240716,192800,109275470,2115,2115,2115,2115,0
20240716,192700,109275470,2115,2115,2115,2115,0
20240716,192600,109275470,2115,2115,2115,2115,0
20240716,192500,109275470,2115,2115,2115,2115,0
20240716,192400,109275470,2115,2115,2115,2115,0
20240716,192300,109275470,2115,2115,2115,2115,0
20240716,192200,109275470,2115,2115,2115,2115,0
20240716,192100,109275470,2115,2115,2115,2115,0
20240716,192000,109275470,2115,2115,2115,2115,0
20240716,191900,109275470,2115,2115,2115,2115,0
20240716,191800,109275470,2115,2115,2115,2115,0
20240716,191700,109275470,2115,2115,2115,2115,0
20240716,191600,109275470,2115,2115,2115,2115,0
20240716,191500,109275470,2115,2115,2115,2115,0
20240716,191400,109275470,2115,2115,2115,2115,0
20240716,191300,109275470,2115,2115,2115,2115,0
20240716,191200,109275470,2115,2115,2115,2115,0
20240716,191100,109275470,2115,2115,2115,2115,0
20240716,191000,109275470,2115,2115,2115,2115,0
20240716,190900,109275470,2115,2115,2115,2115,0
20240716,190800,109275470,2115,2115,2115,2115,0
20240716,190700,109275470,2115,2115,2115,2115,0
20240716,190600,109275470,2115,2115,2115,2115,0
20240716,190500,109275470,2115,2115,2115,2115,531
20240716,190400,109275470,2115,2115,2115,2115,0
20240716,190300,109275470,2115,2115,2115,2115,0
20240716,190200,109275470,2115,2115,2115,2115,0
20240716,190100,109275470,2115,2115,2115,2115,0
20240716,190000,109275470,2115,2115,2115,2115,0
20240716,185900,109275470,2115,2115,2115,2115,0
20240716,185800,109275470,2115,2115,2115,2115,0
20240716,185700,109275470,2115,2115,2115,2115,0
20240716,185600,109275470,2115,2115,2115,2115,0
20240716,185500,109275470,2115,2115,2115,2115,0
20240716,185400,109275470,2115,2115,2115,2115,0
20240716,185300,109275470,2115,2115,2115,2115,0
20240716,185200,109275470,2115,2115,2115,2115,0
20240716,185100,109275470,2115,2115,2115,2115,0
20240716,185000,109275470,2115,2115,2115,2115,0
20240716,184900,109275470,2115,2115,2115,2115,0
20240716,184800,109275470,2115,2115,2115,2115,0
20240716,184700,109275470,2115,2115,2115,2115,0
20240716,184600,109275470,2115,2115,2115,2115,0
20240716,184500,109275470,2115,2115,2115,2115,0
20240716,184400,109275470,2115,2115,2115,2115,0
20240716,184300,109275470,2115,2115,2115,2115,0
20240716,184200,109275470,2115,2115,2115,2115,0
20240716,184100,109275470,2115,2115,2115,2115,0
20240716,184000,109275470,2115,2115,2115,2115,0
20240716,183900,109275470,2115,2115,2115,2115,0
20240716,183800,109275470,2115,2115,2115,2115,0
20240716,183700,109275470,2115,2115,2115,2115,0
20240716,183600,109275470,2115,2115,2115,2115,0
20240716,183500,109275470,2115,2115,2115,2115,531
20240716,183400,109275470,2115,2115,2115,2115,0
20240716,183300,109275470,2115,2115,2115,2115,0
20240716,183200,109275470,2115,2115,2115,2115,0
20240716,183100,109275470,2115,2115,2115,2115,0
20240716,183000,109275470,2115,2115,2115,2115,0
20240716,182900,109275470,2115,2115,2115,2115,0
20240716,182800,109275470,2115,2115,2115,2115,0
20240716,182700,109275470,2115,2115,2115,2115,0
20240716,182600,109275470,2115,2115,2115,2115,0
20240716,182500,109275470,2115,2115,2115,2115,0
20240716,182400,109275470,2115,2115,2115,2115,0
20240716,182300,109275470,2115,2115,2115,2115,0
20240716,182200,109275470,2115,2115,2115,2115,0
20240716,182100,109275470,2115,2115,2115,2115,0
20240716,182000,109275470,2115,2115,2115,2115,0
20240716,181900,109275470,2115,2115,2115,2115,0
20240716,181800,109275470,2115,2115,2115,2115,0
20240716,181700,109275470,2115,2115,2115,2115,0
20240716,181600,109275470,2115,2115,2115,2115,0
20240716,181500,109275470,2115,2115,2115,2115,0
20240716,181400,109275470,2115,2115,2115,2115,0
20240716,181300,109275470,2115,2115,2115,2115,0
20240716,181200,109275470,2115,2115,2115,2115,0
20240716,181100,109275470,2115,2115,2115,2115,0
20240716,181000,109275470,2115,2115,2115,2115,0
20240716,180900,109275470,2115,2115,2115,2115,0
20240716,180800,109275470,2115,2115,2115,2115,0
20240716,180700,109275470,2115,2115,2115,2115,0
20240716,180600,109275470,2115,2115,2115,2115,0
20240716,180500,109275470,2115,2115,2115,2115,531
20240716,180400,109275470,2115,2115,2115,2115,0
20240716,180300,109275470,2115,2115,2115,2115,0
20240716,180200,109275470,2115,2115,2115,2115,0
20240716,180100,109275470,2115,2115,2115,2115,0
20240716,180000,109275470,2115,2115,2115,2115,0
20240716,175900,109275470,2115,2115,2115,2115,0
20240716,175800,109275470,2115,2115,2115,2115,0
20240716,175700,109275470,2115,2115,2115,2115,0
20240716,175600,109275470,2115,2115,2115,2115,0
20240716,175500,109275470,2115,2115,2115,2115,0
20240716,175400,109275470,2115,2115,2115,2115,0
20240716,175300,109275470,2115,2115,2115,2115,0
20240716,175200,109275470,2115,2115,2115,2115,0
20240716,175100,109275470,2115,2115,2115,2115,0
20240716,175000,109275470,2115,2115,2115,2115,0
20240716,174900,109275470,2115,2115,2115,2115,0
20240716,174800,109275470,2115,2115,2115,2115,0
20240716,174700,109275470,2115,2115,2115,2115,0
20240716,174600,109275470,2115,2115,2115,2115,0
20240716,174500,109275470,2115,2115,2115,2115,0
20240716,174400,109275470,2115,2115,2115,2115,0
20240716,174300,109275470,2115,2115,2115,2115,0
20240716,174200,109275470,2115,2115,2115,2115,0
20240716,174100,109275470,2115,2115,2115,2115,0
20240716,174000,109275470,2115,2115,2115,2115,0
20240716,173900,109275470,2115,2115,2115,2115,0
20240716,173800,109275470,2115,2115,2115,2115,0
20240716,173700,109275470,2115,2115,2115,2115,0
20240716,173600,109275470,2115,2115,2115,2115,0
20240716,173500,109275470,2115,2115,2115,2115,531
20240716,173400,109275470,2115,2115,2115,2115,0
20240716,173300,109275470,2115,2115,2115,2115,0
20240716,173200,109275470,2115,2115,2115,2115,0
20240716,173100,109275470,2115,2115,2115,2115,0
20240716,173000,109275470,2115,2115,2115,2115,0
20240716,172900,109275470,2115,2115,2115,2115,0
20240716,172800,109275470,2115,2115,2115,2115,0
20240716,172700,109275470,2115,2115,2115,2115,0
20240716,172600,109275470,2115,2115,2115,2115,0
20240716,172500,109275470,2115,2115,2115,2115,0
20240716,172400,109275470,2115,2115,2115,2115,0
20240716,172300,109275470,2115,2115,2115,2115,0
20240716,172200,109275470,2115,2115,2115,2115,0
20240716,172100,109275470,2115,2115,2115,2115,0
20240716,172000,109275470,2115,2115,2115,2115,0
20240716,171900,109275470,2115,2115,2115,2115,0
20240716,171800,109275470,2115,2115,2115,2115,0
20240716,171700,109275470,2115,2115,2115,2115,0
20240716,171600,109275470,2115,2115,2115,2115,0
20240716,171500,109275470,2115,2115,2115,2115,0
20240716,171400,109275470,2115,2115,2115,2115,0
20240716,171300,109275470,2115,2115,2115,2115,0
20240716,171200,109275470,2115,2115,2115,2115,0
20240716,171100,109275470,2115,2115,2115,2115,0
20240716,171000,109275470,2115,2115,2115,2115,0
20240716,170900,109275470,2115,2115,2115,2115,0
20240716,170800,109275470,2115,2115,2115,2115,0
20240716,170700,109275470,2115,2115,2115,2115,0
20240716,170600,109275470,2115,2115,2115,2115,0
20240716,170500,109275470,2115,2115,2115,2115,531
20240716,170400,109275470,2115,2115,2115,2115,0
20240716,170300,109275470,2115,2115,2115,2115,0
20240716,170200,109275470,2115,2115,2115,2115,0
20240716,170100,109275470,2115,2115,2115,2115,0
20240716,170000,109275470,2115,2115,2115,2115,0
20240716,165900,109275470,2115,2115,2115,2115,0
20240716,165800,109275470,2115,2115,2115,2115,0
20240716,165700,109275470,2115,2115,2115,2115,0
20240716,165600,109275470,2115,2115,2115,2115,0
20240716,165500,109275470,2115,2115,2115,2115,0
20240716,165400,109275470,2115,2115,2115,2115,0
20240716,165300,109275470,2115,2115,2115,2115,0
20240716,165200,109275470,2115,2115,2115,2115,0
20240716,165100,109275470,2115,2115,2115,2115,0
20240716,165000,109275470,2115,2115,2115,2115,0
20240716,164900,109275470,2115,2115,2115,2115,0
20240716,164800,109275470,2115,2115,2115,2115,0
20240716,164700,109275470,2115,2115,2115,2115,0
20240716,164600,109275470,2115,2115,2115,2115,0
20240716,164500,109275470,2115,2115,2115,2115,0
20240716,164400,109275470,2115,2115,2115,2115,0
20240716,164300,109275470,2115,2115,2115,2115,0
20240716,164200,109275470,2115,2115,2115,2115,0
20240716,164100,109275470,2115,2115,2115,2115,0
20240716,164000,109275470,2115,2115,2115,2115,0
20240716,163900,109275470,2115,2115,2115,2115,0
20240716,163800,109275470,2115,2115,2115,2115,0
20240716,163700,109275470,2115,2115,2115,2115,0
20240716,163600,109275470,2115,2115,2115,2115,0
20240716,163500,109275470,2115,2115,2115,2115,531
20240716,163400,109275470,2115,2115,2115,2115,0
20240716,163300,109275470,2115,2115,2115,2115,0
20240716,163200,109275470,2115,2115,2115,2115,0
20240716,163100,109275470,2115,2115,2115,2115,0
20240716,163000,109275470,2115,2115,2115,2115,0
20240716,162900,109275470,2115,2115,2115,2115,0
20240716,162800,109275470,2115,2115,2115,2115,0
20240716,162700,109275470,2115,2115,2115,2115,0
20240716,162600,109275470,2115,2115,2115,2115,0
20240716,162500,109275470,2115,2115,2115,2115,0
20240716,162400,109275470,2115,2115,2115,2115,0
20240716,162300,109275470,2115,2115,2115,2115,0
20240716,162200,109275470,2115,2115,2115,2115,0
20240716,162100,109275470,2115,2115,2115,2115,0
20240716,162000,109275470,2115,2115,2115,2115,0
20240716,161900,109275470,2115,2115,2115,2115,0
20240716,161800,109275470,2115,2115,2115,2115,0
20240716,161700,109275470,2115,2115,2115,2115,0
20240716,161600,109275470,2115,2115,2115,2115,0
20240716,161500,109275470,2115,2115,2115,2115,0
20240716,161400,109275470,2115,2115,2115,2115,0
20240716,161300,109275470,2115,2115,2115,2115,0
20240716,161200,109275470,2115,2115,2115,2115,0
20240716,161100,109275470,2115,2115,2115,2115,0
20240716,161000,109275470,2115,2115,2115,2115,0
20240716,160900,109275470,2115,2115,2115,2115,0
20240716,160800,109275470,2115,2115,2115,2115,0
20240716,160700,109275470,2115,2115,2115,2115,0
20240716,160600,109275470,2115,2115,2115,2115,0
20240716,160500,109275470,2115,2115,2115,2115,531
20240716,160400,109275470,2115,2115,2115,2115,0
20240716,160300,109275470,2115,2115,2115,2115,0
20240716,160200,109275470,2115,2115,2115,2115,0
20240716,160100,109275470,2115,2115,2115,2115,0
20240716,160000,109275470,2115,2115,2115,2115,0
20240716,155900,109275470,2115,2115,2115,2115,0
20240716,155800,109275470,2115,2115,2115,2115,0
20240716,155700,109275470,2115,2115,2115,2115,0
20240716,155600,109275470,2115,2115,2115,2115,0
20240716,155500,109275470,2115,2115,2115,2115,0
20240716,155400,109275470,2115,2115,2115,2115,0
20240716,155300,109275470,2115,2115,2115,2115,0
20240716,155200,109275470,2115,2115,2115,2115,0
20240716,155100,109275470,2115,2115,2115,2115,0
20240716,155000,109275470,2115,2115,2115,2115,0
20240716,154900,109275470,2115,2115,2115,2115,0
20240716,154800,109275470,2115,2115,2115,2115,0
20240716,154700,109275470,2115,2115,2115,2115,0
20240716,154600,109275470,2115,2115,2115,2115,0
20240716,154500,109275470,2115,2115,2115,2115,0
20240716,154400,109275470,2115,2115,2115,2115,0
20240716,154300,109275470,2115,2115,2115,2115,0
20240716,154200,109275470,2115,2115,2115,2115,0
20240716,154100,109275470,2115,2115,2115,2115,0
20240716,154000,109275470,2115,2115,2115,2115,0
20240716,153900,109275470,2115,2115,2115,2115,0
20240716,153800,109275470,2115,2115,2115,2115,0
20240716,153700,109275470,2115,2115,2115,2115,0
20240716,153600,109275470,2115,2115,2115,2115,0
20240716,153500,109275470,2115,2115,2115,2115,531
20240716,153400,109275470,2115,2115,2115,2115,0
20240716,153300,109275470,2115,2115,2115,2115,0
20240716,153200,109275470,2115,2115,2115,2115,0
20240716,153100,109275470,2115,2115,2115,2115,0
20240716,153000,109275470,2115,2115,2115,2115,531
20240716,152900,108152405,2105,2105,2105,2105,0
20240716,152800,108152405,2105,2105,2105,2105,0
20240716,152700,108152405,2105,2105,2105,2105,0
20240716,152600,108152405,2105,2105,2105,2105,0
20240716,152500,108152405,2105,2105,2105,2105,0
20240716,152400,108152405,2105,2105,2105,2105,0
20240716,152300,108152405,2105,2105,2105,2105,0
20240716,152200,108152405,2105,2105,2105,2105,0
20240716,152100,108152405,2105,2105,2105,2105,0
20240716,152000,108152405,2105,2105,2105,2105,0
20240716,151900,108152405,2105,2100,2105,2095,118
20240716,151800,107904685,2105,2100,2105,2100,126
20240716,151700,107640080,2105,2105,2105,2105,0
20240716,151600,107640080,2105,2105,2105,2105,2
20240716,151500,107635870,2105,2090,2105,2090,689
20240716,151400,106195845,2100,2100,2100,2100,3995
20240716,151300,97806345,2110,2110,2110,2110,2
20240716,151200,97802125,2105,2105,2105,2105,2312
20240716,151100,92935365,2110,2110,2110,2110,0
20240716,151000,92935365,2110,2110,2110,2110,0
20240716,150900,92935365,2110,2110,2110,2110,110
20240716,150800,92703265,2115,2115,2115,2115,0
20240716,150700,92703265,2115,2110,2115,2105,110
20240716,150600,92471515,2115,2110,2115,2110,172
20240716,150500,92108550,2110,2110,2110,2110,0
20240716,150400,92108550,2110,2110,2110,2110,500
20240716,150300,91053550,2110,2110,2110,2110,13
20240716,150200,91026120,2110,2110,2110,2110,0
20240716,150100,91026120,2110,2110,2110,2110,0
20240716,150000,91026120,2110,2110,2110,2110,0
20240716,145900,91026120,2110,2110,2110,2105,49
20240716,145800,90922735,2100,2100,2100,2100,0
20240716,145700,90922735,2100,2100,2100,2100,0
20240716,145600,90922735,2100,2100,2100,2100,0
20240716,145500,90922735,2100,2100,2100,2100,0
20240716,145400,90922735,2100,2105,2105,2100,479
20240716,145300,89914445,2105,2105,2105,2105,0
20240716,145200,89914445,2105,2105,2105,2105,0
20240716,145100,89914445,2105,2105,2105,2105,0
20240716,145000,89914445,2105,2105,2105,2105,0
20240716,144900,89914445,2105,2105,2105,2105,60
20240716,144800,89788145,2100,2100,2100,2100,1
20240716,144700,89786045,2100,2100,2100,2100,6
20240716,144600,89773445,2100,2100,2100,2100,0
20240716,144500,89773445,2100,2100,2100,2100,5
20240716,144400,89762945,2100,2100,2100,2100,0
20240716,144300,89762945,2100,2105,2105,2100,4
20240716,144200,89754535,2105,2100,2105,2100,81
20240716,144100,89584430,2100,2095,2100,2095,19
20240716,144000,89544555,2095,2095,2095,2095,0
20240716,143900,89544555,2095,2095,2095,2095,0
20240716,143800,89544555,2095,2095,2095,2095,0
20240716,143700,89544555,2095,2095,2095,2095,157
20240716,143600,89215640,2095,2095,2095,2095,0
20240716,143500,89215640,2095,2095,2095,2095,2
20240716,143400,89211450,2105,2105,2105,2105,5
20240716,143300,89200925,2100,2100,2100,2100,0
20240716,143200,89200925,2100,2100,2100,2100,0
20240716,143100,89200925,2100,2100,2100,2100,0
20240716,143000,89200925,2100,2100,2100,2100,0
20240716,142900,89200925,2100,2100,2100,2100,0
20240716,142800,89200925,2100,2100,2100,2100,1
20240716,142700,89198825,2095,2095,2095,2095,0
20240716,142600,89198825,2095,2100,2100,2095,20
20240716,142500,89156850,2105,2105,2105,2105,0
20240716,142400,89156850,2105,2105,2105,2105,0
20240716,142300,89156850,2105,2105,2105,2105,0
20240716,142200,89156850,2105,2105,2105,2105,0
20240716,142100,89156850,2105,2105,2105,2105,2
20240716,142000,89152640,2105,2105,2105,2105,0
20240716,141900,89152640,2105,2105,2105,2105,2
20240716,141800,89148430,2105,2105,2105,2105,0
20240716,141700,89148430,2105,2105,2105,2105,0
20240716,141600,89148430,2105,2105,2105,2105,0
20240716,141500,89148430,2105,2105,2105,2105,10
20240716,141400,89127380,2105,2105,2105,2105,380
20240716,141300,88327480,2105,2105,2105,2105,0
20240716,141200,88327480,2105,2105,2105,2105,0
20240716,141100,88327480,2105,2105,2105,2105,0
20240716,141000,88327480,2105,2105,2105,2105,0
20240716,140900,88327480,2105,2105,2105,2105,0
20240716,140800,88327480,2105,2105,2105,2105,0
20240716,140700,88327480,2105,2105,2105,2105,134
20240716,140600,88045410,2120,2120,2120,2120,1
20240716,140500,88043290,2120,2115,2120,2115,14
20240716,140400,88013615,2100,2100,2100,2100,0
20240716,140300,88013615,2100,2100,2100,2100,0
20240716,140200,88013615,2100,2100,2100,2100,0
20240716,140100,88013615,2100,2100,2100,2100,0
20240716,140000,88013615,2100,2100,2100,2100,0
20240716,135900,88013615,2100,2100,2100,2100,0
20240716,135800,88013615,2100,2100,2100,2100,0
20240716,135700,88013615,2100,2100,2100,2100,0
20240716,135600,88013615,2100,2100,2100,2100,0
20240716,135500,88013615,2100,2100,2100,2100,0
20240716,135400,88013615,2100,2100,2100,2100,0
20240716,135300,88013615,2100,2100,2100,2100,0
20240716,135200,88013615,2100,2100,2100,2100,0
20240716,135100,88013615,2100,2100,2100,2100,47
20240716,135000,87914915,2120,2120,2120,2120,0
20240716,134900,87914915,2120,2120,2120,2120,0
20240716,134800,87914915,2120,2120,2120,2120,0
20240716,134700,87914915,2120,2120,2120,2120,0
20240716,134600,87914915,2120,2120,2120,2120,0
20240716,134500,87914915,2120,2120,2120,2120,0
20240716,134400,87914915,2120,2120,2120,2120,359
20240716,134300,87153835,2120,2120,2120,2120,1983
20240716,134200,82949875,2120,2120,2120,2120,2
20240716,134100,82945635,2100,2100,2100,2100,80
20240716,134000,82777635,2120,2120,2120,2120,0
20240716,133900,82777635,2120,2120,2120,2120,0
20240716,133800,82777635,2120,2115,2120,2115,50
20240716,133700,82671875,2120,2115,2120,2115,2000
20240716,133600,78433560,2115,2115,2115,2115,0
20240716,133500,78433560,2115,2115,2115,2115,0
20240716,133400,78433560,2115,2115,2115,2115,1
20240716,133300,78431445,2105,2105,2105,2105,632
20240716,133200,77101085,2100,2100,2100,2100,0
20240716,133100,77101085,2100,2100,2100,2100,0
20240716,133000,77101085,2100,2100,2100,2100,70
20240716,132900,76954085,2100,2100,2100,2100,0
20240716,132800,76954085,2100,2100,2100,2100,230
20240716,132700,76471085,2105,2105,2105,2105,0
20240716,132600,76471085,2105,2105,2105,2105,0
20240716,132500,76471085,2105,2105,2105,2105,0
20240716,132400,76471085,2105,2105,2105,2105,0
20240716,132300,76471085,2105,2105,2105,2105,0
20240716,132200,76471085,2105,2105,2105,2105,0
20240716,132100,76471085,2105,2105,2105,2105,0
20240716,132000,76471085,2105,2105,2105,2105,0
20240716,131900,76471085,2105,2105,2105,2105,0
20240716,131800,76471085,2105,2105,2105,2105,0
20240716,131700,76471085,2105,2105,2105,2105,1
20240716,131600,76468980,2100,2100,2100,2100,0
20240716,131500,76468980,2100,2100,2100,2100,14
20240716,131400,76439580,2105,2105,2105,2105,0
20240716,131300,76439580,2105,2105,2105,2105,0
20240716,131200,76439580,2105,2105,2105,2105,0
20240716,131100,76439580,2105,2105,2105,2105,2
20240716,131000,76435370,2100,2100,2100,2100,1
20240716,130900,76433270,2100,2100,2100,2100,0
20240716,130800,76433270,2100,2100,2100,2100,6
20240716,130700,76420670,2100,2100,2100,2100,0
20240716,130600,76420670,2100,2100,2100,2100,10
20240716,130500,76399670,2100,2100,2100,2100,51
20240716,130400,76292570,2090,2090,2090,2090,0
20240716,130300,76292570,2090,2090,2090,2090,0
20240716,130200,76292570,2090,2090,2090,2090,0
20240716,130100,76292570,2090,2095,2095,2090,2033
20240716,130000,72043100,2100,2100,2100,2100,0
20240716,125900,72043100,2100,2100,2100,2100,0
20240716,125800,72043100,2100,2100,2100,2100,0
20240716,125700,72043100,2100,2100,2100,2100,0
20240716,125600,72043100,2100,2100,2100,2100,0
20240716,125500,72043100,2100,2100,2100,2100,0
20240716,125400,72043100,2100,2100,2100,2100,0
20240716,125300,72043100,2100,2100,2100,2100,0
20240716,125200,72043100,2100,2100,2100,2100,0
20240716,125100,72043100,2100,2100,2100,2100,0
20240716,125000,72043100,2100,2100,2100,2100,0
20240716,124900,72043100,2100,2100,2100,2100,6
20240716,124800,72030500,2100,2100,2100,2100,0
20240716,124700,72030500,2100,2100,2100,2100,0
20240716,124600,72030500,2100,2100,2100,2100,1
20240716,124500,72028400,2095,2095,2095,2095,439
20240716,124400,71108695,2100,2100,2100,2100,0
20240716,124300,71108695,2100,2100,2100,2100,1
20240716,124200,71106595,2100,2100,2100,2100,0
20240716,124100,71106595,2100,2100,2100,2100,0
20240716,124000,71106595,2100,2100,2100,2100,0
20240716,123900,71106595,2100,2100,2100,2100,0
20240716,123800,71106595,2100,2100,2100,2100,0
20240716,123700,71106595,2100,2100,2100,2100,0
20240716,123600,71106595,2100,2100,2100,2100,5
20240716,123500,71096095,2095,2095,2095,2095,0
20240716,123400,71096095,2095,2095,2095,2095,61
20240716,123300,70968300,2095,2095,2095,2095,0
20240716,123200,70968300,2095,2095,2095,2095,0
20240716,123100,70968300,2095,2095,2095,2095,0
20240716,123000,70968300,2095,2095,2095,2095,0
20240716,122900,70968300,2095,2095,2095,2095,0
20240716,122800,70968300,2095,2095,2095,2095,0
20240716,122700,70968300,2095,2095,2095,2095,85
20240716,122600,70790225,2095,2095,2095,2095,901
20240716,122500,68902630,2100,2100,2100,2100,0
20240716,122400,68902630,2100,2100,2100,2100,0
20240716,122300,68902630,2100,2100,2100,2100,0
20240716,122200,68902630,2100,2100,2100,2100,0
20240716,122100,68902630,2100,2100,2100,2100,0
20240716,122000,68902630,2100,2100,2100,2100,0
20240716,121900,68902630,2100,2100,2100,2090,1651
20240716,121800,65443835,2095,2095,2095,2095,0
20240716,121700,65443835,2095,2095,2095,2095,60
20240716,121600,65318135,2095,2095,2095,2095,0
20240716,121500,65318135,2095,2095,2095,2095,0
20240716,121400,65318135,2095,2095,2095,2095,153
20240716,121300,64997600,2095,2095,2095,2095,0
20240716,121200,64997600,2095,2095,2095,2095,0
20240716,121100,64997600,2095,2095,2095,2095,2
20240716,121000,64993410,2100,2100,2100,2100,0
20240716,120900,64993410,2100,2100,2100,2100,0
20240716,120800,64993410,2100,2100,2100,2100,0
20240716,120700,64993410,2100,2100,2100,2100,0
20240716,120600,64993410,2100,2100,2100,2100,0
20240716,120500,64993410,2100,2100,2100,2100,0
20240716,120400,64993410,2100,2100,2100,2100,0
20240716,120300,64993410,2100,2100,2100,2100,54
20240716,120200,64880010,2105,2105,2105,2100,1333
20240716,120100,62079095,2105,2105,2105,2105,0
20240716,120000,62079095,2105,2105,2105,2105,0
20240716,115900,62079095,2105,2105,2105,2105,0
20240716,115800,62079095,2105,2105,2105,2105,41
20240716,115700,61992790,2115,2115,2115,2115,0
20240716,115600,61992790,2115,2115,2115,2115,0
20240716,115500,61992790,2115,2115,2115,2115,2
20240716,115400,61988560,2100,2100,2100,2100,0
20240716,115300,61988560,2100,2100,2100,2100,0
20240716,115200,61988560,2100,2100,2100,2100,6
20240716,115100,61975960,2105,2105,2105,2105,104
20240716,115000,61757040,2105,2105,2105,2105,0
20240716,114900,61757040,2105,2105,2105,2105,1
20240716,114800,61754935,2110,2110,2110,2110,190
20240716,114700,61354035,2115,2115,2115,2115,4
20240716,114600,61345575,2115,2115,2115,2115,0
20240716,114500,61345575,2115,2115,2115,2115,0
20240716,114400,61345575,2115,2115,2115,2115,0
20240716,114300,61345575,2115,2115,2115,2115,0
20240716,114200,61345575,2115,2115,2115,2115,30
20240716,114100,61282125,2115,2115,2115,2115,0
20240716,114000,61282125,2115,2115,2115,2115,0
20240716,113900,61282125,2115,2115,2115,2115,0
20240716,113800,61282125,2115,2115,2115,2115,0
20240716,113700,61282125,2115,2115,2115,2115,0
20240716,113600,61282125,2115,2110,2115,2110,112
20240716,113500,61045795,2110,2110,2110,2110,100
20240716,113400,60834795,2100,2100,2100,2100,0
20240716,113300,60834795,2100,2100,2100,2100,0
20240716,113200,60834795,2100,2100,2100,2100,0
20240716,113100,60834795,2100,2100,2100,2100,0
20240716,113000,60834795,2100,2100,2100,2100,0
20240716,112900,60834795,2100,2100,2100,2100,530
20240716,112800,59721795,2095,2100,2100,2095,479
20240716,112700,58716230,2115,2115,2115,2115,0
20240716,112600,58716230,2115,2115,2115,2115,0
20240716,112500,58716230,2115,2115,2115,2115,2
20240716,112400,58712000,2100,2100,2100,2100,0
20240716,112300,58712000,2100,2100,2100,2100,1
20240716,112200,58709900,2100,2100,2100,2100,0
20240716,112100,58709900,2100,2100,2100,2100,0
20240716,112000,58709900,2100,2100,2100,2100,0
20240716,111900,58709900,2100,2100,2100,2100,21
20240716,111800,58665800,2100,2100,2100,2100,231
20240716,111700,58180700,2100,2105,2105,2100,120
20240716,111600,57928690,2105,2110,2110,2105,755
20240716,111500,56338870,2110,2110,2110,2110,0
20240716,111400,56338870,2110,2110,2110,2110,0
20240716,111300,56338870,2110,2110,2110,2110,0
20240716,111200,56338870,2110,2110,2110,2110,0
20240716,111100,56338870,2110,2110,2110,2110,1
20240716,111000,56336760,2110,2110,2110,2110,37
20240716,110900,56258690,2110,2110,2110,2110,0
20240716,110800,56258690,2110,2110,2110,2110,1
20240716,110700,56256580,2115,2115,2115,2115,0
20240716,110600,56256580,2115,2115,2115,2115,0
20240716,110500,56256580,2115,2115,2115,2115,0
20240716,110400,56256580,2115,2115,2115,2115,0
20240716,110300,56256580,2115,2115,2115,2115,0
20240716,110200,56256580,2115,2115,2115,2115,0
20240716,110100,56256580,2115,2115,2115,2115,0
20240716,110000,56256580,2115,2115,2115,2115,0
20240716,105900,56256580,2115,2115,2115,2115,0
20240716,105800,56256580,2115,2115,2115,2115,15
20240716,105700,56224855,2115,2115,2115,2115,0
20240716,105600,56224855,2115,2115,2115,2115,0
20240716,105500,56224855,2115,2115,2115,2115,0
20240716,105400,56224855,2115,2115,2115,2115,0
20240716,105300,56224855,2115,2115,2115,2115,51
20240716,105200,56116990,2115,2115,2115,2115,0
20240716,105100,56116990,2115,2115,2115,2115,0
20240716,105000,56116990,2115,2115,2115,2115,0
20240716,104900,56116990,2115,2115,2115,2115,0
20240716,104800,56116990,2115,2115,2115,2115,0
20240716,104700,56116990,2115,2115,2115,2115,0
20240716,104600,56116990,2115,2115,2115,2115,400
20240716,104500,55270990,2115,2115,2115,2115,1
20240716,104400,55268875,2110,2110,2110,2110,0
20240716,104300,55268875,2110,2110,2110,2110,0
20240716,104200,55268875,2110,2110,2110,2110,124
20240716,104100,55007235,2105,2105,2105,2105,0
20240716,104000,55007235,2105,2115,2115,2105,315
20240716,103900,54343100,2125,2125,2125,2125,0
20240716,103800,54343100,2125,2125,2125,2125,1500
20240716,103700,51155600,2125,2125,2125,2125,5
20240716,103600,51144975,2130,2130,2130,2130,0
20240716,103500,51144975,2130,2130,2130,2130,0
20240716,103400,51144975,2130,2130,2130,2130,0
20240716,103300,51144975,2130,2130,2130,2130,1
20240716,103200,51142845,2125,2125,2125,2125,0
20240716,103100,51142845,2125,2120,2125,2120,1626
20240716,103000,47687605,2125,2125,2125,2125,57
20240716,102900,47566480,2125,2120,2125,2120,501
20240716,102800,46502980,2125,2125,2125,2125,0
20240716,102700,46502980,2125,2125,2125,2125,0
20240716,102600,46502980,2125,2125,2125,2125,0
20240716,102500,46502980,2125,2120,2125,2120,2
20240716,102400,46498735,2125,2105,2125,2105,237
20240716,102300,45999790,2125,2125,2125,2125,0
20240716,102200,45999790,2125,2125,2125,2125,1
20240716,102100,45997665,2125,2120,2125,2120,2
20240716,102000,45993420,2130,2130,2130,2130,0
20240716,101900,45993420,2130,2120,2130,2120,2052
20240716,101800,41626485,2105,2105,2105,2105,50
20240716,101700,41521235,2100,2100,2100,2100,0
20240716,101600,41521235,2100,2100,2100,2100,0
20240716,101500,41521235,2100,2100,2100,2100,49
20240716,101400,41418335,2100,2100,2100,2100,0
20240716,101300,41418335,2100,2100,2100,2100,0
20240716,101200,41418335,2100,2100,2100,2100,0
20240716,101100,41418335,2100,2100,2100,2100,0
20240716,101000,41418335,2100,2100,2100,2100,0
20240716,100900,41418335,2100,2100,2100,2100,0
20240716,100800,41418335,2100,2100,2100,2100,0
20240716,100700,41418335,2100,2100,2100,2100,237
20240716,100600,40920635,2100,2100,2100,2100,0
20240716,100500,40920635,2100,2100,2100,2100,96
20240716,100400,40719035,2120,2120,2120,2120,0
20240716,100300,40719035,2120,2120,2120,2120,1
20240716,100200,40716915,2100,2100,2100,2100,5
20240716,100100,40706415,2120,2120,2120,2120,2
20240716,100000,40702175,2120,2105,2120,2105,14
20240716,095900,40672690,2105,2105,2105,2105,7
20240716,095800,40657955,2105,2105,2105,2105,0
20240716,095700,40657955,2105,2105,2105,2105,696
20240716,095600,39192875,2110,2110,2110,2110,0
20240716,095500,39192875,2110,2110,2110,2110,0
20240716,095400,39192875,2110,2110,2110,2110,37
20240716,095300,39114805,2110,2110,2110,2110,0
20240716,095200,39114805,2110,2110,2110,2110,0
20240716,095100,39114805,2110,2110,2110,2110,0
20240716,095000,39114805,2110,2110,2110,2110,230
20240716,094900,38629505,2115,2115,2115,2115,0
20240716,094800,38629505,2115,2115,2115,2115,0
20240716,094700,38629505,2115,2115,2115,2115,1
20240716,094600,38627390,2120,2120,2120,2120,39
20240716,094500,38544710,2120,2120,2120,2120,4
20240716,094400,38536230,2105,2115,2115,2105,70
20240716,094300,38388860,2130,2130,2130,2130,0
20240716,094200,38388860,2130,2130,2130,2130,0
20240716,094100,38388860,2130,2105,2130,2105,1015
20240716,094000,36241755,2105,2105,2105,2105,1
20240716,093900,36239650,2105,2105,2105,2105,3
20240716,093800,36233335,2100,2100,2100,2100,0
20240716,093700,36233335,2100,2100,2100,2100,83
20240716,093600,36059035,2105,2105,2105,2105,0
20240716,093500,36059035,2105,2105,2105,2105,237
20240716,093400,35560150,2105,2100,2105,2100,1005
20240716,093300,33449625,2095,2100,2100,2095,2215
20240716,093200,28808755,2100,2105,2105,2100,2491
20240716,093100,23572395,2110,2115,2115,2110,1062
20240716,093000,21331265,2115,2115,2115,2115,0
20240716,092900,21331265,2115,2115,2115,2115,699
20240716,092800,19852880,2115,2115,2115,2115,0
20240716,092700,19852880,2115,2130,2130,2115,21
20240716,092600,19808265,2130,2130,2130,2130,295
20240716,092500,19179915,2130,2130,2130,2130,0
20240716,092400,19179915,2130,2125,2130,2125,110
20240716,092300,18946115,2125,2125,2125,2125,0
20240716,092200,18946115,2125,2125,2125,2125,0
20240716,092100,18946115,2125,2125,2130,2125,750
20240716,092000,17352315,2125,2125,2130,2125,31
20240716,091900,17286340,2125,2120,2125,2120,1094
20240716,091800,14966130,2125,2120,2125,2115,1146
20240716,091700,12532545,2120,2115,2120,2115,249
20240716,091600,12005810,2115,2105,2115,2105,169
20240716,091500,11649870,2095,2095,2095,2095,200
20240716,091400,11230870,2105,2105,2105,2105,4
20240716,091300,11222450,2095,2095,2095,2095,0
20240716,091200,11222450,2095,2095,2095,2095,0
20240716,091100,11222450,2095,2095,2095,2095,711
20240716,091000,9732905,2100,2100,2100,2100,1000
20240716,090900,7632905,2095,2095,2095,2095,107
20240716,090800,7408740,2115,2115,2115,2115,0
20240716,090700,7408740,2115,2115,2115,2115,240
20240716,090600,6901140,2115,2115,2115,2115,0
20240716,090500,6901140,2115,2115,2115,2115,0
20240716,090400,6901140,2115,2115,2115,2115,11
20240716,090300,6877875,2115,2115,2115,2115,41
20240716,090200,6791160,2100,2100,2100,2100,2258
20240716,090100,2049360,2100,2100,2100,2100,0
20240716,090000,2049360,2100,2100,2100,2100,743