stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,212500,1074735485,2080,2080,2080,2080,3966
20240717,212400,1074735485,2080,2080,2080,2080,0
20240717,212300,1074735485,2080,2080,2080,2080,0
20240717,212200,1074735485,2080,2080,2080,2080,0
20240717,212100,1074735485,2080,2080,2080,2080,0
20240717,212000,1074735485,2080,2080,2080,2080,0
20240717,211900,1074735485,2080,2080,2080,2080,0
20240717,211800,1074735485,2080,2080,2080,2080,0
20240717,211700,1074735485,2080,2080,2080,2080,0
20240717,211600,1074735485,2080,2080,2080,2080,0
20240717,211500,1074735485,2080,2080,2080,2080,0
20240717,211400,1074735485,2080,2080,2080,2080,0
20240717,211300,1074735485,2080,2080,2080,2080,0
20240717,211200,1074735485,2080,2080,2080,2080,0
20240717,211100,1074735485,2080,2080,2080,2080,0
20240717,211000,1074735485,2080,2080,2080,2080,0
20240717,210900,1074735485,2080,2080,2080,2080,0
20240717,210800,1074735485,2080,2080,2080,2080,0
20240717,210700,1074735485,2080,2080,2080,2080,0
20240717,210600,1074735485,2080,2080,2080,2080,0
20240717,210500,1074735485,2080,2080,2080,2080,0
20240717,210400,1074735485,2080,2080,2080,2080,0
20240717,210300,1074735485,2080,2080,2080,2080,0
20240717,210200,1074735485,2080,2080,2080,2080,0
20240717,210100,1074735485,2080,2080,2080,2080,0
20240717,210000,1074735485,2080,2080,2080,2080,0
20240717,205900,1074735485,2080,2080,2080,2080,0
20240717,205800,1074735485,2080,2080,2080,2080,0
20240717,205700,1074735485,2080,2080,2080,2080,0
20240717,205600,1074735485,2080,2080,2080,2080,0
20240717,205500,1074735485,2080,2080,2080,2080,3966
20240717,205400,1074735485,2080,2080,2080,2080,0
20240717,205300,1074735485,2080,2080,2080,2080,0
20240717,205200,1074735485,2080,2080,2080,2080,0
20240717,205100,1074735485,2080,2080,2080,2080,0
20240717,205000,1074735485,2080,2080,2080,2080,0
20240717,204900,1074735485,2080,2080,2080,2080,0
20240717,204800,1074735485,2080,2080,2080,2080,0
20240717,204700,1074735485,2080,2080,2080,2080,0
20240717,204600,1074735485,2080,2080,2080,2080,0
20240717,204500,1074735485,2080,2080,2080,2080,0
20240717,204400,1074735485,2080,2080,2080,2080,0
20240717,204300,1074735485,2080,2080,2080,2080,0
20240717,204200,1074735485,2080,2080,2080,2080,0
20240717,204100,1074735485,2080,2080,2080,2080,0
20240717,204000,1074735485,2080,2080,2080,2080,0
20240717,203900,1074735485,2080,2080,2080,2080,0
20240717,203800,1074735485,2080,2080,2080,2080,0
20240717,203700,1074735485,2080,2080,2080,2080,0
20240717,203600,1074735485,2080,2080,2080,2080,0
20240717,203500,1074735485,2080,2080,2080,2080,0
20240717,203400,1074735485,2080,2080,2080,2080,0
20240717,203300,1074735485,2080,2080,2080,2080,0
20240717,203200,1074735485,2080,2080,2080,2080,0
20240717,203100,1074735485,2080,2080,2080,2080,0
20240717,203000,1074735485,2080,2080,2080,2080,0
20240717,202900,1074735485,2080,2080,2080,2080,0
20240717,202800,1074735485,2080,2080,2080,2080,0
20240717,202700,1074735485,2080,2080,2080,2080,0
20240717,202600,1074735485,2080,2080,2080,2080,0
20240717,202500,1074735485,2080,2080,2080,2080,3966
20240717,202400,1074735485,2080,2080,2080,2080,0
20240717,202300,1074735485,2080,2080,2080,2080,0
20240717,202200,1074735485,2080,2080,2080,2080,0
20240717,202100,1074735485,2080,2080,2080,2080,0
20240717,202000,1074735485,2080,2080,2080,2080,0
20240717,201900,1074735485,2080,2080,2080,2080,0
20240717,201800,1074735485,2080,2080,2080,2080,0
20240717,201700,1074735485,2080,2080,2080,2080,0
20240717,201600,1074735485,2080,2080,2080,2080,0
20240717,201500,1074735485,2080,2080,2080,2080,0
20240717,201400,1074735485,2080,2080,2080,2080,0
20240717,201300,1074735485,2080,2080,2080,2080,0
20240717,201200,1074735485,2080,2080,2080,2080,0
20240717,201100,1074735485,2080,2080,2080,2080,0
20240717,201000,1074735485,2080,2080,2080,2080,0
20240717,200900,1074735485,2080,2080,2080,2080,0
20240717,200800,1074735485,2080,2080,2080,2080,0
20240717,200700,1074735485,2080,2080,2080,2080,0
20240717,200600,1074735485,2080,2080,2080,2080,0
20240717,200500,1074735485,2080,2080,2080,2080,0
20240717,200400,1074735485,2080,2080,2080,2080,0
20240717,200300,1074735485,2080,2080,2080,2080,0
20240717,200200,1074735485,2080,2080,2080,2080,0
20240717,200100,1074735485,2080,2080,2080,2080,0
20240717,200000,1074735485,2080,2080,2080,2080,0
20240717,195900,1074735485,2080,2080,2080,2080,0
20240717,195800,1074735485,2080,2080,2080,2080,0
20240717,195700,1074735485,2080,2080,2080,2080,0
20240717,195600,1074735485,2080,2080,2080,2080,0
20240717,195500,1074735485,2080,2080,2080,2080,3966
20240717,195400,1074735485,2080,2080,2080,2080,0
20240717,195300,1074735485,2080,2080,2080,2080,0
20240717,195200,1074735485,2080,2080,2080,2080,0
20240717,195100,1074735485,2080,2080,2080,2080,0
20240717,195000,1074735485,2080,2080,2080,2080,0
20240717,194900,1074735485,2080,2080,2080,2080,0
20240717,194800,1074735485,2080,2080,2080,2080,0
20240717,194700,1074735485,2080,2080,2080,2080,0
20240717,194600,1074735485,2080,2080,2080,2080,0
20240717,194500,1074735485,2080,2080,2080,2080,0
20240717,194400,1074735485,2080,2080,2080,2080,0
20240717,194300,1074735485,2080,2080,2080,2080,0
20240717,194200,1074735485,2080,2080,2080,2080,0
20240717,194100,1074735485,2080,2080,2080,2080,0
20240717,194000,1074735485,2080,2080,2080,2080,0
20240717,193900,1074735485,2080,2080,2080,2080,0
20240717,193800,1074735485,2080,2080,2080,2080,0
20240717,193700,1074735485,2080,2080,2080,2080,0
20240717,193600,1074735485,2080,2080,2080,2080,0
20240717,193500,1074735485,2080,2080,2080,2080,0
20240717,193400,1074735485,2080,2080,2080,2080,0
20240717,193300,1074735485,2080,2080,2080,2080,0
20240717,193200,1074735485,2080,2080,2080,2080,0
20240717,193100,1074735485,2080,2080,2080,2080,0
20240717,193000,1074735485,2080,2080,2080,2080,0
20240717,192900,1074735485,2080,2080,2080,2080,0
20240717,192800,1074735485,2080,2080,2080,2080,0
20240717,192700,1074735485,2080,2080,2080,2080,0
20240717,192600,1074735485,2080,2080,2080,2080,0
20240717,192500,1074735485,2080,2080,2080,2080,3966
20240717,192400,1074735485,2080,2080,2080,2080,0
20240717,192300,1074735485,2080,2080,2080,2080,0
20240717,192200,1074735485,2080,2080,2080,2080,0
20240717,192100,1074735485,2080,2080,2080,2080,0
20240717,192000,1074735485,2080,2080,2080,2080,0
20240717,191900,1074735485,2080,2080,2080,2080,0
20240717,191800,1074735485,2080,2080,2080,2080,0
20240717,191700,1074735485,2080,2080,2080,2080,0
20240717,191600,1074735485,2080,2080,2080,2080,0
20240717,191500,1074735485,2080,2080,2080,2080,0
20240717,191400,1074735485,2080,2080,2080,2080,0
20240717,191300,1074735485,2080,2080,2080,2080,0
20240717,191200,1074735485,2080,2080,2080,2080,0
20240717,191100,1074735485,2080,2080,2080,2080,0
20240717,191000,1074735485,2080,2080,2080,2080,0
20240717,190900,1074735485,2080,2080,2080,2080,0
20240717,190800,1074735485,2080,2080,2080,2080,0
20240717,190700,1074735485,2080,2080,2080,2080,0
20240717,190600,1074735485,2080,2080,2080,2080,0
20240717,190500,1074735485,2080,2080,2080,2080,0
20240717,190400,1074735485,2080,2080,2080,2080,0
20240717,190300,1074735485,2080,2080,2080,2080,0
20240717,190200,1074735485,2080,2080,2080,2080,0
20240717,190100,1074735485,2080,2080,2080,2080,0
20240717,190000,1074735485,2080,2080,2080,2080,0
20240717,185900,1074735485,2080,2080,2080,2080,0
20240717,185800,1074735485,2080,2080,2080,2080,0
20240717,185700,1074735485,2080,2080,2080,2080,0
20240717,185600,1074735485,2080,2080,2080,2080,0
20240717,185500,1074735485,2080,2080,2080,2080,3966
20240717,185400,1074735485,2080,2080,2080,2080,0
20240717,185300,1074735485,2080,2080,2080,2080,0
20240717,185200,1074735485,2080,2080,2080,2080,0
20240717,185100,1074735485,2080,2080,2080,2080,0
20240717,185000,1074735485,2080,2080,2080,2080,0
20240717,184900,1074735485,2080,2080,2080,2080,0
20240717,184800,1074735485,2080,2080,2080,2080,0
20240717,184700,1074735485,2080,2080,2080,2080,0
20240717,184600,1074735485,2080,2080,2080,2080,0
20240717,184500,1074735485,2080,2080,2080,2080,0
20240717,184400,1074735485,2080,2080,2080,2080,0
20240717,184300,1074735485,2080,2080,2080,2080,0
20240717,184200,1074735485,2080,2080,2080,2080,0
20240717,184100,1074735485,2080,2080,2080,2080,0
20240717,184000,1074735485,2080,2080,2080,2080,0
20240717,183900,1074735485,2080,2080,2080,2080,0
20240717,183800,1074735485,2080,2080,2080,2080,0
20240717,183700,1074735485,2080,2080,2080,2080,0
20240717,183600,1074735485,2080,2080,2080,2080,0
20240717,183500,1074735485,2080,2080,2080,2080,0
20240717,183400,1074735485,2080,2080,2080,2080,0
20240717,183300,1074735485,2080,2080,2080,2080,0
20240717,183200,1074735485,2080,2080,2080,2080,0
20240717,183100,1074735485,2080,2080,2080,2080,0
20240717,183000,1074735485,2080,2080,2080,2080,0
20240717,182900,1074735485,2080,2080,2080,2080,0
20240717,182800,1074735485,2080,2080,2080,2080,0
20240717,182700,1074735485,2080,2080,2080,2080,0
20240717,182600,1074735485,2080,2080,2080,2080,0
20240717,182500,1074735485,2080,2080,2080,2080,3966
20240717,182400,1074735485,2080,2080,2080,2080,0
20240717,182300,1074735485,2080,2080,2080,2080,0
20240717,182200,1074735485,2080,2080,2080,2080,0
20240717,182100,1074735485,2080,2080,2080,2080,0
20240717,182000,1074735485,2080,2080,2080,2080,0
20240717,181900,1074735485,2080,2080,2080,2080,0
20240717,181800,1074735485,2080,2080,2080,2080,0
20240717,181700,1074735485,2080,2080,2080,2080,0
20240717,181600,1074735485,2080,2080,2080,2080,0
20240717,181500,1074735485,2080,2080,2080,2080,0
20240717,181400,1074735485,2080,2080,2080,2080,0
20240717,181300,1074735485,2080,2080,2080,2080,0
20240717,181200,1074735485,2080,2080,2080,2080,0
20240717,181100,1074735485,2080,2080,2080,2080,0
20240717,181000,1074735485,2080,2080,2080,2080,0
20240717,180900,1074735485,2080,2080,2080,2080,0
20240717,180800,1074735485,2080,2080,2080,2080,0
20240717,180700,1074735485,2080,2080,2080,2080,0
20240717,180600,1074735485,2080,2080,2080,2080,0
20240717,180500,1074735485,2080,2080,2080,2080,0
20240717,180400,1074735485,2080,2080,2080,2080,0
20240717,180300,1074735485,2080,2080,2080,2080,0
20240717,180200,1074735485,2080,2080,2080,2080,0
20240717,180100,1074735485,2080,2080,2080,2080,0
20240717,180000,1074735485,2080,2080,2080,2080,0
20240717,175900,1074735485,2080,2080,2080,2080,0
20240717,175800,1074735485,2080,2080,2080,2080,0
20240717,175700,1074735485,2080,2080,2080,2080,0
20240717,175600,1074735485,2080,2080,2080,2080,0
20240717,175500,1074735485,2080,2080,2080,2080,3966
20240717,175400,1074735485,2080,2080,2080,2080,0
20240717,175300,1074735485,2080,2080,2080,2080,0
20240717,175200,1074735485,2080,2080,2080,2080,0
20240717,175100,1074735485,2080,2080,2080,2080,0
20240717,175000,1074735485,2080,2080,2080,2080,0
20240717,174900,1074735485,2080,2080,2080,2080,0
20240717,174800,1074735485,2080,2080,2080,2080,0
20240717,174700,1074735485,2080,2080,2080,2080,0
20240717,174600,1074735485,2080,2080,2080,2080,0
20240717,174500,1074735485,2080,2080,2080,2080,0
20240717,174400,1074735485,2080,2080,2080,2080,0
20240717,174300,1074735485,2080,2080,2080,2080,0
20240717,174200,1074735485,2080,2080,2080,2080,0
20240717,174100,1074735485,2080,2080,2080,2080,0
20240717,174000,1074735485,2080,2080,2080,2080,0
20240717,173900,1074735485,2080,2080,2080,2080,0
20240717,173800,1074735485,2080,2080,2080,2080,0
20240717,173700,1074735485,2080,2080,2080,2080,0
20240717,173600,1074735485,2080,2080,2080,2080,0
20240717,173500,1074735485,2080,2080,2080,2080,0
20240717,173400,1074735485,2080,2080,2080,2080,0
20240717,173300,1074735485,2080,2080,2080,2080,0
20240717,173200,1074735485,2080,2080,2080,2080,0
20240717,173100,1074735485,2080,2080,2080,2080,0
20240717,173000,1074735485,2080,2080,2080,2080,0
20240717,172900,1074735485,2080,2080,2080,2080,0
20240717,172800,1074735485,2080,2080,2080,2080,0
20240717,172700,1074735485,2080,2080,2080,2080,0
20240717,172600,1074735485,2080,2080,2080,2080,0
20240717,172500,1074735485,2080,2080,2080,2080,3966
20240717,172400,1074735485,2080,2080,2080,2080,0
20240717,172300,1074735485,2080,2080,2080,2080,0
20240717,172200,1074735485,2080,2080,2080,2080,0
20240717,172100,1074735485,2080,2080,2080,2080,0
20240717,172000,1074735485,2080,2080,2080,2080,0
20240717,171900,1074735485,2080,2080,2080,2080,0
20240717,171800,1074735485,2080,2080,2080,2080,0
20240717,171700,1074735485,2080,2080,2080,2080,0
20240717,171600,1074735485,2080,2080,2080,2080,0
20240717,171500,1074735485,2080,2080,2080,2080,0
20240717,171400,1074735485,2080,2080,2080,2080,0
20240717,171300,1074735485,2080,2080,2080,2080,0
20240717,171200,1074735485,2080,2080,2080,2080,0
20240717,171100,1074735485,2080,2080,2080,2080,0
20240717,171000,1074735485,2080,2080,2080,2080,0
20240717,170900,1074735485,2080,2080,2080,2080,0
20240717,170800,1074735485,2080,2080,2080,2080,0
20240717,170700,1074735485,2080,2080,2080,2080,0
20240717,170600,1074735485,2080,2080,2080,2080,0
20240717,170500,1074735485,2080,2080,2080,2080,0
20240717,170400,1074735485,2080,2080,2080,2080,0
20240717,170300,1074735485,2080,2080,2080,2080,0
20240717,170200,1074735485,2080,2080,2080,2080,0
20240717,170100,1074735485,2080,2080,2080,2080,0
20240717,170000,1074735485,2080,2080,2080,2080,0
20240717,165900,1074735485,2080,2080,2080,2080,0
20240717,165800,1074735485,2080,2080,2080,2080,0
20240717,165700,1074735485,2080,2080,2080,2080,0
20240717,165600,1074735485,2080,2080,2080,2080,0
20240717,165500,1074735485,2080,2080,2080,2080,3966
20240717,165400,1074735485,2080,2080,2080,2080,0
20240717,165300,1074735485,2080,2080,2080,2080,0
20240717,165200,1074735485,2080,2080,2080,2080,0
20240717,165100,1074735485,2080,2080,2080,2080,0
20240717,165000,1074735485,2080,2080,2080,2080,0
20240717,164900,1074735485,2080,2080,2080,2080,0
20240717,164800,1074735485,2080,2080,2080,2080,0
20240717,164700,1074735485,2080,2080,2080,2080,0
20240717,164600,1074735485,2080,2080,2080,2080,0
20240717,164500,1074735485,2080,2080,2080,2080,0
20240717,164400,1074735485,2080,2080,2080,2080,0
20240717,164300,1074735485,2080,2080,2080,2080,0
20240717,164200,1074735485,2080,2080,2080,2080,0
20240717,164100,1074735485,2080,2080,2080,2080,0
20240717,164000,1074735485,2080,2080,2080,2080,0
20240717,163900,1074735485,2080,2080,2080,2080,0
20240717,163800,1074735485,2080,2080,2080,2080,0
20240717,163700,1074735485,2080,2080,2080,2080,0
20240717,163600,1074735485,2080,2080,2080,2080,0
20240717,163500,1074735485,2080,2080,2080,2080,0
20240717,163400,1074735485,2080,2080,2080,2080,0
20240717,163300,1074735485,2080,2080,2080,2080,0
20240717,163200,1074735485,2080,2080,2080,2080,0
20240717,163100,1074735485,2080,2080,2080,2080,0
20240717,163000,1074735485,2080,2080,2080,2080,0
20240717,162900,1074735485,2080,2080,2080,2080,0
20240717,162800,1074735485,2080,2080,2080,2080,0
20240717,162700,1074735485,2080,2080,2080,2080,0
20240717,162600,1074735485,2080,2080,2080,2080,0
20240717,162500,1074735485,2080,2080,2080,2080,3966
20240717,162400,1074735485,2080,2080,2080,2080,0
20240717,162300,1074735485,2080,2080,2080,2080,0
20240717,162200,1074735485,2080,2080,2080,2080,0
20240717,162100,1074735485,2080,2080,2080,2080,0
20240717,162000,1074735485,2080,2080,2080,2080,0
20240717,161900,1074735485,2080,2080,2080,2080,0
20240717,161800,1074735485,2080,2080,2080,2080,0
20240717,161700,1074735485,2080,2080,2080,2080,0
20240717,161600,1074735485,2080,2080,2080,2080,0
20240717,161500,1074735485,2080,2080,2080,2080,0
20240717,161400,1074735485,2080,2080,2080,2080,0
20240717,161300,1074735485,2080,2080,2080,2080,0
20240717,161200,1074735485,2080,2080,2080,2080,0
20240717,161100,1074735485,2080,2080,2080,2080,0
20240717,161000,1074735485,2080,2080,2080,2080,0
20240717,160900,1074735485,2080,2080,2080,2080,0
20240717,160800,1074735485,2080,2080,2080,2080,0
20240717,160700,1074735485,2080,2080,2080,2080,0
20240717,160600,1074735485,2080,2080,2080,2080,0
20240717,160500,1074735485,2080,2080,2080,2080,0
20240717,160400,1074735485,2080,2080,2080,2080,0
20240717,160300,1074735485,2080,2080,2080,2080,0
20240717,160200,1074735485,2080,2080,2080,2080,0
20240717,160100,1074735485,2080,2080,2080,2080,0
20240717,160000,1074735485,2080,2080,2080,2080,0
20240717,155900,1074735485,2080,2080,2080,2080,0
20240717,155800,1074735485,2080,2080,2080,2080,0
20240717,155700,1074735485,2080,2080,2080,2080,0
20240717,155600,1074735485,2080,2080,2080,2080,0
20240717,155500,1074735485,2080,2080,2080,2080,3966
20240717,155400,1074735485,2080,2080,2080,2080,0
20240717,155300,1074735485,2080,2080,2080,2080,0
20240717,155200,1074735485,2080,2080,2080,2080,0
20240717,155100,1074735485,2080,2080,2080,2080,0
20240717,155000,1074735485,2080,2080,2080,2080,0
20240717,154900,1074735485,2080,2080,2080,2080,0
20240717,154800,1074735485,2080,2080,2080,2080,0
20240717,154700,1074735485,2080,2080,2080,2080,0
20240717,154600,1074735485,2080,2080,2080,2080,0
20240717,154500,1074735485,2080,2080,2080,2080,0
20240717,154400,1074735485,2080,2080,2080,2080,0
20240717,154300,1074735485,2080,2080,2080,2080,0
20240717,154200,1074735485,2080,2080,2080,2080,0
20240717,154100,1074735485,2080,2080,2080,2080,0
20240717,154000,1074735485,2080,2080,2080,2080,0
20240717,153900,1074735485,2080,2080,2080,2080,0
20240717,153800,1074735485,2080,2080,2080,2080,0
20240717,153700,1074735485,2080,2080,2080,2080,0
20240717,153600,1074735485,2080,2080,2080,2080,0
20240717,153500,1074735485,2080,2080,2080,2080,0
20240717,153400,1074735485,2080,2080,2080,2080,0
20240717,153300,1074735485,2080,2080,2080,2080,0
20240717,153200,1074735485,2080,2080,2080,2080,0
20240717,153100,1074735485,2080,2080,2080,2080,0
20240717,153000,1074735485,2080,2080,2080,2080,3966
20240717,152900,1066486205,2095,2095,2095,2095,0
20240717,152800,1066486205,2095,2095,2095,2095,0
20240717,152700,1066486205,2095,2095,2095,2095,0
20240717,152600,1066486205,2095,2095,2095,2095,0
20240717,152500,1066486205,2095,2095,2095,2095,0
20240717,152400,1066486205,2095,2095,2095,2095,0
20240717,152300,1066486205,2095,2095,2095,2095,0
20240717,152200,1066486205,2095,2095,2095,2095,0
20240717,152100,1066486205,2095,2095,2095,2095,0
20240717,152000,1066486205,2095,2095,2095,2095,0
20240717,151900,1066486205,2095,2090,2095,2085,1083
20240717,151800,1064222760,2095,2090,2095,2090,33
20240717,151700,1064153640,2095,2095,2095,2085,847
20240717,151600,1062382645,2090,2095,2095,2090,1977
20240717,151500,1058248140,2095,2100,2100,2095,487
20240717,151400,1057227870,2100,2090,2100,2090,209
20240717,151300,1056791050,2090,2090,2090,2090,0
20240717,151200,1056791050,2090,2090,2090,2090,91
20240717,151100,1056600860,2085,2095,2095,2085,3067
20240717,151000,1050181590,2095,2095,2095,2095,16
20240717,150900,1050148070,2100,2100,2100,2100,200
20240717,150800,1049728070,2100,2100,2100,2100,1
20240717,150700,1049725970,2105,2105,2105,2105,1
20240717,150600,1049723865,2100,2100,2100,2100,2458
20240717,150500,1044562065,2100,2100,2100,2100,700
20240717,150400,1043092065,2105,2105,2105,2105,0
20240717,150300,1043092065,2105,2105,2105,2105,0
20240717,150200,1043092065,2105,2105,2105,2105,10
20240717,150100,1043071015,2100,2100,2100,2100,4
20240717,150000,1043062615,2105,2105,2105,2105,0
20240717,145900,1043062615,2105,2105,2105,2105,1
20240717,145800,1043060510,2100,2100,2100,2100,0
20240717,145700,1043060510,2100,2100,2100,2100,370
20240717,145600,1042283510,2100,2100,2100,2100,277
20240717,145500,1041701810,2100,2100,2100,2100,0
20240717,145400,1041701810,2100,2095,2100,2095,101
20240717,145300,1041490210,2105,2105,2105,2105,0
20240717,145200,1041490210,2105,2105,2105,2095,3
20240717,145100,1041483905,2095,2095,2095,2095,506
20240717,145000,1040423835,2095,2095,2095,2095,0
20240717,144900,1040423835,2095,2095,2095,2095,0
20240717,144800,1040423835,2095,2095,2095,2095,763
20240717,144700,1038825350,2110,2110,2110,2110,0
20240717,144600,1038825350,2110,2110,2110,2110,1
20240717,144500,1038823240,2110,2110,2110,2110,1
20240717,144400,1038821130,2115,2115,2115,2115,0
20240717,144300,1038821130,2115,2110,2115,2090,2676
20240717,144200,1033175035,2110,2110,2110,2110,1
20240717,144100,1033172925,2090,2090,2090,2090,0
20240717,144000,1033172925,2090,2095,2095,2090,603
20240717,143900,1031911520,2115,2115,2115,2115,1
20240717,143800,1031909405,2095,2095,2095,2095,1212
20240717,143700,1029370265,2095,2095,2095,2095,4
20240717,143600,1029361885,2115,2115,2115,2115,0
20240717,143500,1029361885,2115,2115,2115,2115,0
20240717,143400,1029361885,2115,2105,2115,2100,1420
20240717,143300,1026377085,2115,2115,2115,2115,0
20240717,143200,1026377085,2115,2115,2115,2115,100
20240717,143100,1026165585,2115,2115,2115,2115,0
20240717,143000,1026165585,2115,2110,2115,2110,2005
20240717,142900,1021935015,2100,2100,2110,2100,1173
20240717,142800,1019471685,2110,2110,2110,2110,7
20240717,142700,1019456915,2105,2105,2105,2105,0
20240717,142600,1019456915,2105,2105,2105,2105,0
20240717,142500,1019456915,2105,2105,2105,2105,123
20240717,142400,1019198000,2105,2105,2105,2105,1000
20240717,142300,1017093000,2125,2125,2125,2125,0
20240717,142200,1017093000,2125,2115,2125,2115,3
20240717,142100,1017086645,2125,2125,2125,2115,394
20240717,142000,1016253125,2120,2120,2120,2120,0
20240717,141900,1016253125,2120,2120,2120,2120,50
20240717,141800,1016147125,2125,2125,2125,2125,10
20240717,141700,1016125875,2120,2120,2120,2120,200
20240717,141600,1015701875,2125,2120,2125,2120,409
20240717,141500,1014834780,2125,2125,2125,2125,0
20240717,141400,1014834780,2125,2120,2125,2120,70
20240717,141300,1014686330,2120,2120,2120,2120,0
20240717,141200,1014686330,2120,2110,2120,2110,260
20240717,141100,1014137630,2110,2110,2110,2110,0
20240717,141000,1014137630,2110,2115,2115,2110,3000
20240717,140900,1007804630,2120,2120,2120,2120,0
20240717,140800,1007804630,2120,2120,2120,2120,0
20240717,140700,1007804630,2120,2120,2120,2120,0
20240717,140600,1007804630,2120,2120,2120,2120,550
20240717,140500,1006638630,2120,2120,2120,2120,1400
20240717,140400,1003670630,2120,2115,2120,2115,100
20240717,140300,1003459090,2115,2115,2115,2115,179
20240717,140200,1003080505,2115,2115,2115,2105,1188
20240717,140100,1000569455,2115,2115,2115,2115,110
20240717,140000,1000336805,2115,2115,2115,2115,0
20240717,135900,1000336805,2115,2115,2115,2115,0
20240717,135800,1000336805,2115,2115,2115,2115,0
20240717,135700,1000336805,2115,2105,2115,2105,1502
20240717,135600,997165590,2100,2105,2105,2100,160
20240717,135500,996829490,2105,2115,2115,2105,180
20240717,135400,996449540,2120,2120,2120,2120,650
20240717,135300,995071540,2120,2120,2120,2120,0
20240717,135200,995071540,2120,2095,2120,2095,2350
20240717,135100,990097295,2095,2095,2095,2095,0
20240717,135000,990097295,2095,2110,2110,2080,5067
20240717,134900,979526235,2110,2095,2110,2095,502
20240717,134800,978474515,2110,2110,2110,2110,500
20240717,134700,977419515,2110,2110,2110,2110,0
20240717,134600,977419515,2110,2100,2110,2100,10
20240717,134500,977398505,2100,2100,2100,2100,1
20240717,134400,977396405,2090,2090,2090,2090,927
20240717,134300,975458975,2105,2085,2105,2085,14
20240717,134200,975429765,2090,2090,2090,2090,1424
20240717,134100,972453605,2105,2105,2105,2105,0
20240717,134000,972453605,2105,2105,2105,2105,0
20240717,133900,972453605,2105,2105,2105,2105,1
20240717,133800,972451500,2105,2100,2105,2090,672
20240717,133700,971045475,2105,2095,2110,2090,1861
20240717,133600,967149670,2095,2105,2105,2095,1053
20240717,133500,964937525,2115,2110,2115,2110,6
20240717,133400,964924860,2105,2105,2105,2105,936
20240717,133300,962954580,2120,2105,2120,2105,1122
20240717,133200,960592740,2120,2120,2120,2120,0
20240717,133100,960592740,2120,2120,2120,2120,0
20240717,133000,960592740,2120,2120,2120,2120,1
20240717,132900,960590620,2110,2110,2110,2110,117
20240717,132800,960343750,2120,2120,2120,2120,0
20240717,132700,960343750,2120,2115,2120,2115,2
20240717,132600,960339515,2125,2125,2125,2125,1
20240717,132500,960337390,2125,2125,2125,2125,2
20240717,132400,960333140,2125,2125,2125,2125,3
20240717,132300,960326765,2110,2115,2115,2110,481
20240717,132200,959311600,2125,2120,2125,2115,10479
20240717,132100,937098100,2130,2130,2130,2130,1
20240717,132000,937095970,2125,2125,2125,2125,1
20240717,131900,937093845,2130,2130,2130,2130,0
20240717,131800,937093845,2130,2130,2130,2130,0
20240717,131700,937093845,2130,2130,2130,2130,161
20240717,131600,936750915,2130,2130,2130,2130,52
20240717,131500,936640155,2130,2130,2130,2130,0
20240717,131400,936640155,2130,2130,2130,2130,0
20240717,131300,936640155,2130,2130,2130,2130,0
20240717,131200,936640155,2130,2130,2130,2130,4
20240717,131100,936631635,2125,2125,2125,2125,0
20240717,131000,936631635,2125,2125,2125,2125,157
20240717,130900,936298010,2135,2135,2135,2135,562
20240717,130800,935098140,2135,2135,2135,2135,0
20240717,130700,935098140,2135,2135,2135,2135,0
20240717,130600,935098140,2135,2135,2135,2135,1
20240717,130500,935096005,2140,2140,2140,2140,0
20240717,130400,935096005,2140,2140,2140,2140,0
20240717,130300,935096005,2140,2140,2140,2140,0
20240717,130200,935096005,2140,2140,2140,2140,0
20240717,130100,935096005,2140,2125,2140,2125,725
20240717,130000,933555365,2140,2125,2140,2125,98
20240717,125900,933347100,2140,2140,2140,2140,0
20240717,125800,933347100,2140,2140,2140,2140,1939
20240717,125700,929197640,2125,2140,2140,2125,1037
20240717,125600,926992515,2140,2140,2140,2140,13
20240717,125500,926964695,2125,2130,2130,2125,2280
20240717,125400,922118325,2140,2140,2140,2140,0
20240717,125300,922118325,2140,2140,2140,2140,17
20240717,125200,922081945,2140,2140,2140,2125,2473
20240717,125100,916817555,2145,2145,2145,2145,0
20240717,125000,916817555,2145,2145,2145,2145,0
20240717,124900,916817555,2145,2145,2145,2145,0
20240717,124800,916817555,2145,2145,2145,2135,36
20240717,124700,916740535,2145,2145,2145,2145,1
20240717,124600,916738390,2145,2145,2145,2145,11
20240717,124500,916714795,2145,2135,2145,2130,7435
20240717,124400,900858780,2135,2135,2135,2135,2312
20240717,124300,895922660,2140,2145,2145,2140,3110
20240717,124200,889262220,2150,2150,2150,2150,5467
20240717,124100,877508170,2155,2155,2155,2155,0
20240717,124000,877508170,2155,2155,2155,2155,0
20240717,123900,877508170,2155,2155,2155,2155,0
20240717,123800,877508170,2155,2155,2155,2155,0
20240717,123700,877508170,2155,2155,2155,2155,0
20240717,123600,877508170,2155,2155,2155,2155,203
20240717,123500,877070705,2160,2160,2160,2160,0
20240717,123400,877070705,2160,2160,2160,2160,0
20240717,123300,877070705,2160,2160,2160,2160,0
20240717,123200,877070705,2160,2160,2160,2160,2
20240717,123100,877066385,2160,2160,2160,2160,1
20240717,123000,877064225,2160,2160,2160,2160,0
20240717,122900,877064225,2160,2160,2160,2160,10
20240717,122800,877042625,2160,2170,2170,2160,379
20240717,122700,876223975,2170,2160,2170,2160,535
20240717,122600,875068355,2170,2170,2170,2170,12
20240717,122500,875042315,2170,2170,2170,2170,0
20240717,122400,875042315,2170,2170,2170,2170,0
20240717,122300,875042315,2170,2170,2170,2170,0
20240717,122200,875042315,2170,2170,2170,2170,1
20240717,122100,875040145,2170,2160,2170,2160,13
20240717,122000,875012035,2170,2170,2170,2170,50
20240717,121900,874903535,2170,2165,2170,2165,401
20240717,121800,874035365,2165,2170,2170,2165,1319
20240717,121700,871173640,2175,2170,2175,2170,3801
20240717,121600,862925455,2170,2170,2170,2170,1
20240717,121500,862923285,2170,2170,2170,2170,1
20240717,121400,862921115,2170,2170,2170,2170,2
20240717,121300,862916775,2170,2170,2170,2160,695
20240717,121200,861415555,2160,2165,2165,2160,472
20240717,121100,860394360,2160,2160,2160,2160,1484
20240717,121000,857188920,2160,2150,2160,2150,5
20240717,120900,857178140,2150,2150,2150,2150,0
20240717,120800,857178140,2150,2150,2150,2150,612
20240717,120700,855862340,2150,2155,2155,2150,1010
20240717,120600,853685845,2165,2165,2165,2165,0
20240717,120500,853685845,2165,2165,2165,2165,0
20240717,120400,853685845,2165,2165,2165,2165,0
20240717,120300,853685845,2165,2165,2165,2165,0
20240717,120200,853685845,2165,2165,2165,2165,0
20240717,120100,853685845,2165,2165,2165,2165,0
20240717,120000,853685845,2165,2165,2165,2165,0
20240717,115900,853685845,2165,2165,2165,2165,0
20240717,115800,853685845,2165,2165,2165,2165,0
20240717,115700,853685845,2165,2165,2165,2165,0
20240717,115600,853685845,2165,2165,2165,2165,0
20240717,115500,853685845,2165,2160,2165,2160,316
20240717,115400,853003280,2160,2160,2160,2160,1
20240717,115300,853001120,2160,2160,2160,2160,1
20240717,115200,852998960,2160,2160,2160,2160,1
20240717,115100,852996800,2165,2160,2165,2160,915
20240717,115000,851020385,2160,2160,2160,2160,0
20240717,114900,851020385,2160,2160,2160,2160,0
20240717,114800,851020385,2160,2160,2160,2160,0
20240717,114700,851020385,2160,2160,2160,2160,0
20240717,114600,851020385,2160,2160,2160,2155,3
20240717,114500,851013910,2160,2155,2160,2155,469
20240717,114400,850003205,2155,2155,2155,2155,0
20240717,114300,850003205,2155,2155,2155,2155,1
20240717,114200,850001050,2155,2155,2155,2155,2
20240717,114100,849996740,2155,2155,2155,2155,0
20240717,114000,849996740,2155,2155,2155,2155,0
20240717,113900,849996740,2155,2155,2155,2155,0
20240717,113800,849996740,2155,2155,2155,2155,0
20240717,113700,849996740,2155,2155,2155,2155,0
20240717,113600,849996740,2155,2155,2155,2155,6
20240717,113500,849983810,2155,2150,2155,2150,78
20240717,113400,849815910,2155,2155,2155,2155,0
20240717,113300,849815910,2155,2155,2155,2155,0
20240717,113200,849815910,2155,2155,2155,2155,0
20240717,113100,849815910,2155,2155,2155,2155,0
20240717,113000,849815910,2155,2155,2155,2155,38
20240717,112900,849734020,2155,2155,2155,2155,0
20240717,112800,849734020,2155,2155,2155,2155,0
20240717,112700,849734020,2155,2155,2155,2155,7
20240717,112600,849718935,2150,2150,2150,2150,0
20240717,112500,849718935,2150,2145,2150,2145,547
20240717,112400,848542890,2150,2140,2150,2140,19
20240717,112300,848502200,2155,2155,2155,2155,0
20240717,112200,848502200,2155,2155,2155,2150,4
20240717,112100,848493585,2155,2150,2155,2150,17
20240717,112000,848456970,2155,2155,2155,2155,0
20240717,111900,848456970,2155,2145,2155,2140,1563
20240717,111800,845108210,2155,2155,2155,2155,0
20240717,111700,845108210,2155,2150,2155,2150,71
20240717,111600,844955555,2155,2150,2155,2150,65
20240717,111500,844815795,2145,2145,2145,2145,100
20240717,111400,844601295,2150,2150,2150,2150,10
20240717,111300,844579795,2150,2145,2150,2145,2888
20240717,111200,838384945,2145,2145,2145,2145,17
20240717,111100,838348480,2150,2150,2150,2150,1
20240717,111000,838346330,2150,2150,2150,2150,0
20240717,110900,838346330,2150,2150,2150,2150,0
20240717,110800,838346330,2150,2150,2150,2150,70
20240717,110700,838195830,2160,2160,2160,2160,0
20240717,110600,838195830,2160,2160,2160,2160,0
20240717,110500,838195830,2160,2160,2160,2160,0
20240717,110400,838195830,2160,2160,2160,2160,0
20240717,110300,838195830,2160,2160,2160,2160,0
20240717,110200,838195830,2160,2160,2160,2160,1
20240717,110100,838193670,2150,2150,2150,2150,1
20240717,110000,838191520,2165,2165,2165,2165,0
20240717,105900,838191520,2165,2165,2165,2165,0
20240717,105800,838191520,2165,2165,2165,2165,0
20240717,105700,838191520,2165,2160,2165,2160,12
20240717,105600,838165580,2160,2155,2160,2155,2124
20240717,105500,833588350,2155,2155,2155,2155,1
20240717,105400,833586195,2160,2160,2160,2160,0
20240717,105300,833586195,2160,2155,2160,2155,6
20240717,105200,833573260,2155,2145,2155,2145,13
20240717,105100,833545345,2145,2150,2150,2145,25
20240717,105000,833491715,2150,2150,2150,2145,3914
20240717,104900,825089790,2150,2150,2150,2150,11
20240717,104800,825066140,2150,2150,2150,2150,912
20240717,104700,823105340,2150,2150,2150,2150,1643
20240717,104600,819572890,2165,2150,2165,2150,20
20240717,104500,819529875,2165,2165,2165,2165,1
20240717,104400,819527710,2165,2165,2165,2165,1388
20240717,104300,816522690,2170,2170,2170,2170,0
20240717,104200,816522690,2170,2170,2170,2170,0
20240717,104100,816522690,2170,2170,2170,2170,0
20240717,104000,816522690,2170,2165,2170,2165,3
20240717,103900,816516190,2170,2155,2170,2155,461
20240717,103800,815522690,2170,2155,2170,2155,1069
20240717,103700,813218905,2155,2145,2155,2145,1050
20240717,103600,810963530,2150,2155,2155,2150,210
20240717,103500,810512015,2155,2155,2155,2155,0
20240717,103400,810512015,2155,2155,2155,2150,721
20240717,103300,808960420,2160,2165,2165,2160,3
20240717,103200,808953935,2160,2160,2160,2160,1765
20240717,103100,805141535,2170,2170,2170,2170,0
20240717,103000,805141535,2170,2165,2170,2165,4
20240717,102900,805132870,2170,2160,2170,2160,434
20240717,102800,804195420,2170,2170,2170,2170,69
20240717,102700,804045690,2175,2170,2175,2170,504
20240717,102600,802951995,2170,2170,2170,2165,5
20240717,102500,802941160,2165,2165,2165,2165,1000
20240717,102400,800776160,2170,2165,2170,2165,3
20240717,102300,800769655,2170,2160,2170,2160,35
20240717,102200,800693850,2155,2155,2155,2155,243
20240717,102100,800170185,2165,2155,2165,2155,1004
20240717,102000,798006535,2165,2165,2165,2165,0
20240717,101900,798006535,2165,2165,2165,2160,10
20240717,101800,797984890,2165,2155,2165,2155,468
20240717,101700,796974010,2155,2160,2160,2155,1757
20240717,101600,793182600,2155,2160,2165,2150,9189
20240717,101500,773389265,2165,2165,2165,2160,2918
20240717,101400,767071805,2170,2170,2170,2170,0
20240717,101300,767071805,2170,2170,2170,2170,1
20240717,101200,767069635,2165,2165,2165,2165,140
20240717,101100,766766535,2165,2165,2165,2160,505
20240717,101000,765675725,2160,2165,2165,2160,94
20240717,100900,765472510,2165,2165,2165,2165,384
20240717,100800,764641150,2170,2170,2170,2170,90
20240717,100700,764445850,2165,2170,2175,2165,455
20240717,100600,763460760,2175,2175,2175,2175,0
20240717,100500,763460760,2175,2170,2175,2165,10
20240717,100400,763439080,2170,2170,2170,2170,2
20240717,100300,763434740,2165,2175,2175,2165,2962
20240717,100200,757013940,2175,2170,2175,2170,2
20240717,100100,757009595,2175,2175,2175,2175,152
20240717,100000,756678995,2170,2170,2170,2170,89
20240717,095900,756485865,2170,2170,2170,2170,1352
20240717,095800,753552025,2170,2170,2170,2165,335
20240717,095700,752825080,2170,2165,2170,2165,2818
20240717,095600,746724105,2170,2170,2170,2160,1284
20240717,095500,743950640,2160,2170,2175,2160,70
20240717,095400,743799415,2160,2160,2180,2160,15
20240717,095300,743766950,2180,2180,2180,2180,0
20240717,095200,743766950,2180,2175,2180,2160,8338
20240717,095100,725721040,2180,2175,2180,2175,1648
20240717,095000,722136635,2185,2185,2185,2185,3685
20240717,094900,714084910,2190,2185,2190,2185,166
20240717,094800,713721445,2190,2185,2190,2185,1659
20240717,094700,710092350,2180,2180,2180,2180,898
20240717,094600,708134710,2175,2175,2180,2175,1397
20240717,094500,705096215,2190,2185,2190,2185,100
20240717,094400,704877640,2190,2180,2190,2175,306
20240717,094300,704211575,2185,2180,2195,2180,461
20240717,094200,703205960,2180,2180,2180,2180,1
20240717,094100,703203780,2200,2185,2200,2180,966
20240717,094000,701094880,2185,2180,2185,2180,641
20240717,093900,699697495,2180,2180,2185,2180,1662
20240717,093800,696074330,2185,2185,2185,2185,1021
20240717,093700,693843445,2185,2185,2185,2180,2197
20240717,093600,689043235,2190,2190,2200,2190,628
20240717,093500,687667340,2185,2185,2190,2185,2124
20240717,093400,683026390,2190,2195,2195,2190,1846
20240717,093300,678980095,2200,2200,2205,2200,451
20240717,093200,677987890,2205,2195,2210,2195,2194
20240717,093100,673142915,2200,2200,2200,2190,1281
20240717,093000,670329910,2205,2205,2205,2205,3376
20240717,092900,662885830,2205,2205,2205,2195,1398
20240717,092800,659816710,2205,2190,2205,2190,1182
20240717,092700,657223685,2190,2195,2195,2190,518
20240717,092600,656088775,2190,2195,2200,2190,1781
20240717,092500,652184735,2200,2200,2200,2190,747
20240717,092400,650544105,2200,2200,2200,2190,856
20240717,092300,648665215,2200,2205,2210,2200,77
20240717,092200,648495340,2210,2200,2215,2180,10965
20240717,092100,624357975,2200,2210,2210,2195,6378
20240717,092000,610317370,2215,2215,2220,2210,2200
20240717,091900,605446600,2220,2230,2230,2220,2439
20240717,091800,600016705,2220,2215,2230,2215,9234
20240717,091700,579513035,2215,2225,2230,2205,10309
20240717,091600,556660170,2225,2235,2250,2210,6899
20240717,091500,541307935,2230,2195,2260,2195,32929
20240717,091400,467897325,2200,2170,2200,2150,30015
20240717,091300,402796190,2175,2175,2205,2175,9307
20240717,091200,382294995,2175,2195,2200,2175,11664
20240717,091100,356851365,2195,2205,2210,2190,5482
20240717,091000,344766285,2210,2185,2210,2175,19418
20240717,090900,302320530,2190,2185,2215,2180,7243
20240717,090800,286399485,2185,2215,2225,2180,18130
20240717,090700,246499935,2215,2230,2240,2205,36552
20240717,090600,165111625,2225,2200,2230,2180,40577
20240717,090500,75677770,2200,2165,2210,2140,14300
20240717,090400,44398205,2170,2160,2175,2150,1017
20240717,090300,42194240,2165,2150,2165,2150,878
20240717,090200,40306345,2175,2175,2175,2170,5741
20240717,090100,27820720,2175,2125,2175,2125,6925
20240717,090000,12991135,2135,2115,2135,2115,5108