stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,214800,179273795,2350,2350,2350,2350,497
20240716,214700,179273795,2350,2350,2350,2350,0
20240716,214600,179273795,2350,2350,2350,2350,0
20240716,214500,179273795,2350,2350,2350,2350,0
20240716,214400,179273795,2350,2350,2350,2350,0
20240716,214300,179273795,2350,2350,2350,2350,0
20240716,214200,179273795,2350,2350,2350,2350,0
20240716,214100,179273795,2350,2350,2350,2350,0
20240716,214000,179273795,2350,2350,2350,2350,0
20240716,213900,179273795,2350,2350,2350,2350,0
20240716,213800,179273795,2350,2350,2350,2350,0
20240716,213700,179273795,2350,2350,2350,2350,0
20240716,213600,179273795,2350,2350,2350,2350,0
20240716,213500,179273795,2350,2350,2350,2350,0
20240716,213400,179273795,2350,2350,2350,2350,0
20240716,213300,179273795,2350,2350,2350,2350,0
20240716,213200,179273795,2350,2350,2350,2350,0
20240716,213100,179273795,2350,2350,2350,2350,0
20240716,213000,179273795,2350,2350,2350,2350,0
20240716,212900,179273795,2350,2350,2350,2350,0
20240716,212800,179273795,2350,2350,2350,2350,0
20240716,212700,179273795,2350,2350,2350,2350,0
20240716,212600,179273795,2350,2350,2350,2350,0
20240716,212500,179273795,2350,2350,2350,2350,0
20240716,212400,179273795,2350,2350,2350,2350,0
20240716,212300,179273795,2350,2350,2350,2350,0
20240716,212200,179273795,2350,2350,2350,2350,0
20240716,212100,179273795,2350,2350,2350,2350,0
20240716,212000,179273795,2350,2350,2350,2350,0
20240716,211900,179273795,2350,2350,2350,2350,0
20240716,211800,179273795,2350,2350,2350,2350,497
20240716,211700,179273795,2350,2350,2350,2350,0
20240716,211600,179273795,2350,2350,2350,2350,0
20240716,211500,179273795,2350,2350,2350,2350,0
20240716,211400,179273795,2350,2350,2350,2350,0
20240716,211300,179273795,2350,2350,2350,2350,0
20240716,211200,179273795,2350,2350,2350,2350,0
20240716,211100,179273795,2350,2350,2350,2350,0
20240716,211000,179273795,2350,2350,2350,2350,0
20240716,210900,179273795,2350,2350,2350,2350,0
20240716,210800,179273795,2350,2350,2350,2350,0
20240716,210700,179273795,2350,2350,2350,2350,0
20240716,210600,179273795,2350,2350,2350,2350,0
20240716,210500,179273795,2350,2350,2350,2350,0
20240716,210400,179273795,2350,2350,2350,2350,0
20240716,210300,179273795,2350,2350,2350,2350,0
20240716,210200,179273795,2350,2350,2350,2350,0
20240716,210100,179273795,2350,2350,2350,2350,0
20240716,210000,179273795,2350,2350,2350,2350,0
20240716,205900,179273795,2350,2350,2350,2350,0
20240716,205800,179273795,2350,2350,2350,2350,0
20240716,205700,179273795,2350,2350,2350,2350,0
20240716,205600,179273795,2350,2350,2350,2350,0
20240716,205500,179273795,2350,2350,2350,2350,0
20240716,205400,179273795,2350,2350,2350,2350,0
20240716,205300,179273795,2350,2350,2350,2350,0
20240716,205200,179273795,2350,2350,2350,2350,0
20240716,205100,179273795,2350,2350,2350,2350,0
20240716,205000,179273795,2350,2350,2350,2350,0
20240716,204900,179273795,2350,2350,2350,2350,0
20240716,204800,179273795,2350,2350,2350,2350,497
20240716,204700,179273795,2350,2350,2350,2350,0
20240716,204600,179273795,2350,2350,2350,2350,0
20240716,204500,179273795,2350,2350,2350,2350,0
20240716,204400,179273795,2350,2350,2350,2350,0
20240716,204300,179273795,2350,2350,2350,2350,0
20240716,204200,179273795,2350,2350,2350,2350,0
20240716,204100,179273795,2350,2350,2350,2350,0
20240716,204000,179273795,2350,2350,2350,2350,0
20240716,203900,179273795,2350,2350,2350,2350,0
20240716,203800,179273795,2350,2350,2350,2350,0
20240716,203700,179273795,2350,2350,2350,2350,0
20240716,203600,179273795,2350,2350,2350,2350,0
20240716,203500,179273795,2350,2350,2350,2350,0
20240716,203400,179273795,2350,2350,2350,2350,0
20240716,203300,179273795,2350,2350,2350,2350,0
20240716,203200,179273795,2350,2350,2350,2350,0
20240716,203100,179273795,2350,2350,2350,2350,0
20240716,203000,179273795,2350,2350,2350,2350,0
20240716,202900,179273795,2350,2350,2350,2350,0
20240716,202800,179273795,2350,2350,2350,2350,0
20240716,202700,179273795,2350,2350,2350,2350,0
20240716,202600,179273795,2350,2350,2350,2350,0
20240716,202500,179273795,2350,2350,2350,2350,0
20240716,202400,179273795,2350,2350,2350,2350,0
20240716,202300,179273795,2350,2350,2350,2350,0
20240716,202200,179273795,2350,2350,2350,2350,0
20240716,202100,179273795,2350,2350,2350,2350,0
20240716,202000,179273795,2350,2350,2350,2350,0
20240716,201900,179273795,2350,2350,2350,2350,0
20240716,201800,179273795,2350,2350,2350,2350,497
20240716,201700,179273795,2350,2350,2350,2350,0
20240716,201600,179273795,2350,2350,2350,2350,0
20240716,201500,179273795,2350,2350,2350,2350,0
20240716,201400,179273795,2350,2350,2350,2350,0
20240716,201300,179273795,2350,2350,2350,2350,0
20240716,201200,179273795,2350,2350,2350,2350,0
20240716,201100,179273795,2350,2350,2350,2350,0
20240716,201000,179273795,2350,2350,2350,2350,0
20240716,200900,179273795,2350,2350,2350,2350,0
20240716,200800,179273795,2350,2350,2350,2350,0
20240716,200700,179273795,2350,2350,2350,2350,0
20240716,200600,179273795,2350,2350,2350,2350,0
20240716,200500,179273795,2350,2350,2350,2350,0
20240716,200400,179273795,2350,2350,2350,2350,0
20240716,200300,179273795,2350,2350,2350,2350,0
20240716,200200,179273795,2350,2350,2350,2350,0
20240716,200100,179273795,2350,2350,2350,2350,0
20240716,200000,179273795,2350,2350,2350,2350,0
20240716,195900,179273795,2350,2350,2350,2350,0
20240716,195800,179273795,2350,2350,2350,2350,0
20240716,195700,179273795,2350,2350,2350,2350,0
20240716,195600,179273795,2350,2350,2350,2350,0
20240716,195500,179273795,2350,2350,2350,2350,0
20240716,195400,179273795,2350,2350,2350,2350,0
20240716,195300,179273795,2350,2350,2350,2350,0
20240716,195200,179273795,2350,2350,2350,2350,0
20240716,195100,179273795,2350,2350,2350,2350,0
20240716,195000,179273795,2350,2350,2350,2350,0
20240716,194900,179273795,2350,2350,2350,2350,0
20240716,194800,179273795,2350,2350,2350,2350,497
20240716,194700,179273795,2350,2350,2350,2350,0
20240716,194600,179273795,2350,2350,2350,2350,0
20240716,194500,179273795,2350,2350,2350,2350,0
20240716,194400,179273795,2350,2350,2350,2350,0
20240716,194300,179273795,2350,2350,2350,2350,0
20240716,194200,179273795,2350,2350,2350,2350,0
20240716,194100,179273795,2350,2350,2350,2350,0
20240716,194000,179273795,2350,2350,2350,2350,0
20240716,193900,179273795,2350,2350,2350,2350,0
20240716,193800,179273795,2350,2350,2350,2350,0
20240716,193700,179273795,2350,2350,2350,2350,0
20240716,193600,179273795,2350,2350,2350,2350,0
20240716,193500,179273795,2350,2350,2350,2350,0
20240716,193400,179273795,2350,2350,2350,2350,0
20240716,193300,179273795,2350,2350,2350,2350,0
20240716,193200,179273795,2350,2350,2350,2350,0
20240716,193100,179273795,2350,2350,2350,2350,0
20240716,193000,179273795,2350,2350,2350,2350,0
20240716,192900,179273795,2350,2350,2350,2350,0
20240716,192800,179273795,2350,2350,2350,2350,0
20240716,192700,179273795,2350,2350,2350,2350,0
20240716,192600,179273795,2350,2350,2350,2350,0
20240716,192500,179273795,2350,2350,2350,2350,0
20240716,192400,179273795,2350,2350,2350,2350,0
20240716,192300,179273795,2350,2350,2350,2350,0
20240716,192200,179273795,2350,2350,2350,2350,0
20240716,192100,179273795,2350,2350,2350,2350,0
20240716,192000,179273795,2350,2350,2350,2350,0
20240716,191900,179273795,2350,2350,2350,2350,0
20240716,191800,179273795,2350,2350,2350,2350,497
20240716,191700,179273795,2350,2350,2350,2350,0
20240716,191600,179273795,2350,2350,2350,2350,0
20240716,191500,179273795,2350,2350,2350,2350,0
20240716,191400,179273795,2350,2350,2350,2350,0
20240716,191300,179273795,2350,2350,2350,2350,0
20240716,191200,179273795,2350,2350,2350,2350,0
20240716,191100,179273795,2350,2350,2350,2350,0
20240716,191000,179273795,2350,2350,2350,2350,0
20240716,190900,179273795,2350,2350,2350,2350,0
20240716,190800,179273795,2350,2350,2350,2350,0
20240716,190700,179273795,2350,2350,2350,2350,0
20240716,190600,179273795,2350,2350,2350,2350,0
20240716,190500,179273795,2350,2350,2350,2350,0
20240716,190400,179273795,2350,2350,2350,2350,0
20240716,190300,179273795,2350,2350,2350,2350,0
20240716,190200,179273795,2350,2350,2350,2350,0
20240716,190100,179273795,2350,2350,2350,2350,0
20240716,190000,179273795,2350,2350,2350,2350,0
20240716,185900,179273795,2350,2350,2350,2350,0
20240716,185800,179273795,2350,2350,2350,2350,0
20240716,185700,179273795,2350,2350,2350,2350,0
20240716,185600,179273795,2350,2350,2350,2350,0
20240716,185500,179273795,2350,2350,2350,2350,0
20240716,185400,179273795,2350,2350,2350,2350,0
20240716,185300,179273795,2350,2350,2350,2350,0
20240716,185200,179273795,2350,2350,2350,2350,0
20240716,185100,179273795,2350,2350,2350,2350,0
20240716,185000,179273795,2350,2350,2350,2350,0
20240716,184900,179273795,2350,2350,2350,2350,0
20240716,184800,179273795,2350,2350,2350,2350,497
20240716,184700,179273795,2350,2350,2350,2350,0
20240716,184600,179273795,2350,2350,2350,2350,0
20240716,184500,179273795,2350,2350,2350,2350,0
20240716,184400,179273795,2350,2350,2350,2350,0
20240716,184300,179273795,2350,2350,2350,2350,0
20240716,184200,179273795,2350,2350,2350,2350,0
20240716,184100,179273795,2350,2350,2350,2350,0
20240716,184000,179273795,2350,2350,2350,2350,0
20240716,183900,179273795,2350,2350,2350,2350,0
20240716,183800,179273795,2350,2350,2350,2350,0
20240716,183700,179273795,2350,2350,2350,2350,0
20240716,183600,179273795,2350,2350,2350,2350,0
20240716,183500,179273795,2350,2350,2350,2350,0
20240716,183400,179273795,2350,2350,2350,2350,0
20240716,183300,179273795,2350,2350,2350,2350,0
20240716,183200,179273795,2350,2350,2350,2350,0
20240716,183100,179273795,2350,2350,2350,2350,0
20240716,183000,179273795,2350,2350,2350,2350,0
20240716,182900,179273795,2350,2350,2350,2350,0
20240716,182800,179273795,2350,2350,2350,2350,0
20240716,182700,179273795,2350,2350,2350,2350,0
20240716,182600,179273795,2350,2350,2350,2350,0
20240716,182500,179273795,2350,2350,2350,2350,0
20240716,182400,179273795,2350,2350,2350,2350,0
20240716,182300,179273795,2350,2350,2350,2350,0
20240716,182200,179273795,2350,2350,2350,2350,0
20240716,182100,179273795,2350,2350,2350,2350,0
20240716,182000,179273795,2350,2350,2350,2350,0
20240716,181900,179273795,2350,2350,2350,2350,0
20240716,181800,179273795,2350,2350,2350,2350,497
20240716,181700,179273795,2350,2350,2350,2350,0
20240716,181600,179273795,2350,2350,2350,2350,0
20240716,181500,179273795,2350,2350,2350,2350,0
20240716,181400,179273795,2350,2350,2350,2350,0
20240716,181300,179273795,2350,2350,2350,2350,0
20240716,181200,179273795,2350,2350,2350,2350,0
20240716,181100,179273795,2350,2350,2350,2350,0
20240716,181000,179273795,2350,2350,2350,2350,0
20240716,180900,179273795,2350,2350,2350,2350,0
20240716,180800,179273795,2350,2350,2350,2350,0
20240716,180700,179273795,2350,2350,2350,2350,0
20240716,180600,179273795,2350,2350,2350,2350,0
20240716,180500,179273795,2350,2350,2350,2350,0
20240716,180400,179273795,2350,2350,2350,2350,0
20240716,180300,179273795,2350,2350,2350,2350,0
20240716,180200,179273795,2350,2350,2350,2350,0
20240716,180100,179273795,2350,2350,2350,2350,0
20240716,180000,179273795,2350,2350,2350,2350,0
20240716,175900,179273795,2350,2350,2350,2350,0
20240716,175800,179273795,2350,2350,2350,2350,0
20240716,175700,179273795,2350,2350,2350,2350,0
20240716,175600,179273795,2350,2350,2350,2350,0
20240716,175500,179273795,2350,2350,2350,2350,0
20240716,175400,179273795,2350,2350,2350,2350,0
20240716,175300,179273795,2350,2350,2350,2350,0
20240716,175200,179273795,2350,2350,2350,2350,0
20240716,175100,179273795,2350,2350,2350,2350,0
20240716,175000,179273795,2350,2350,2350,2350,0
20240716,174900,179273795,2350,2350,2350,2350,0
20240716,174800,179273795,2350,2350,2350,2350,497
20240716,174700,179273795,2350,2350,2350,2350,0
20240716,174600,179273795,2350,2350,2350,2350,0
20240716,174500,179273795,2350,2350,2350,2350,0
20240716,174400,179273795,2350,2350,2350,2350,0
20240716,174300,179273795,2350,2350,2350,2350,0
20240716,174200,179273795,2350,2350,2350,2350,0
20240716,174100,179273795,2350,2350,2350,2350,0
20240716,174000,179273795,2350,2350,2350,2350,0
20240716,173900,179273795,2350,2350,2350,2350,0
20240716,173800,179273795,2350,2350,2350,2350,0
20240716,173700,179273795,2350,2350,2350,2350,0
20240716,173600,179273795,2350,2350,2350,2350,0
20240716,173500,179273795,2350,2350,2350,2350,0
20240716,173400,179273795,2350,2350,2350,2350,0
20240716,173300,179273795,2350,2350,2350,2350,0
20240716,173200,179273795,2350,2350,2350,2350,0
20240716,173100,179273795,2350,2350,2350,2350,0
20240716,173000,179273795,2350,2350,2350,2350,0
20240716,172900,179273795,2350,2350,2350,2350,0
20240716,172800,179273795,2350,2350,2350,2350,0
20240716,172700,179273795,2350,2350,2350,2350,0
20240716,172600,179273795,2350,2350,2350,2350,0
20240716,172500,179273795,2350,2350,2350,2350,0
20240716,172400,179273795,2350,2350,2350,2350,0
20240716,172300,179273795,2350,2350,2350,2350,0
20240716,172200,179273795,2350,2350,2350,2350,0
20240716,172100,179273795,2350,2350,2350,2350,0
20240716,172000,179273795,2350,2350,2350,2350,0
20240716,171900,179273795,2350,2350,2350,2350,0
20240716,171800,179273795,2350,2350,2350,2350,497
20240716,171700,179273795,2350,2350,2350,2350,0
20240716,171600,179273795,2350,2350,2350,2350,0
20240716,171500,179273795,2350,2350,2350,2350,0
20240716,171400,179273795,2350,2350,2350,2350,0
20240716,171300,179273795,2350,2350,2350,2350,0
20240716,171200,179273795,2350,2350,2350,2350,0
20240716,171100,179273795,2350,2350,2350,2350,0
20240716,171000,179273795,2350,2350,2350,2350,0
20240716,170900,179273795,2350,2350,2350,2350,0
20240716,170800,179273795,2350,2350,2350,2350,0
20240716,170700,179273795,2350,2350,2350,2350,0
20240716,170600,179273795,2350,2350,2350,2350,0
20240716,170500,179273795,2350,2350,2350,2350,0
20240716,170400,179273795,2350,2350,2350,2350,0
20240716,170300,179273795,2350,2350,2350,2350,0
20240716,170200,179273795,2350,2350,2350,2350,0
20240716,170100,179273795,2350,2350,2350,2350,0
20240716,170000,179273795,2350,2350,2350,2350,0
20240716,165900,179273795,2350,2350,2350,2350,0
20240716,165800,179273795,2350,2350,2350,2350,0
20240716,165700,179273795,2350,2350,2350,2350,0
20240716,165600,179273795,2350,2350,2350,2350,0
20240716,165500,179273795,2350,2350,2350,2350,0
20240716,165400,179273795,2350,2350,2350,2350,0
20240716,165300,179273795,2350,2350,2350,2350,0
20240716,165200,179273795,2350,2350,2350,2350,0
20240716,165100,179273795,2350,2350,2350,2350,0
20240716,165000,179273795,2350,2350,2350,2350,0
20240716,164900,179273795,2350,2350,2350,2350,0
20240716,164800,179273795,2350,2350,2350,2350,497
20240716,164700,179273795,2350,2350,2350,2350,0
20240716,164600,179273795,2350,2350,2350,2350,0
20240716,164500,179273795,2350,2350,2350,2350,0
20240716,164400,179273795,2350,2350,2350,2350,0
20240716,164300,179273795,2350,2350,2350,2350,0
20240716,164200,179273795,2350,2350,2350,2350,0
20240716,164100,179273795,2350,2350,2350,2350,0
20240716,164000,179273795,2350,2350,2350,2350,0
20240716,163900,179273795,2350,2350,2350,2350,0
20240716,163800,179273795,2350,2350,2350,2350,0
20240716,163700,179273795,2350,2350,2350,2350,0
20240716,163600,179273795,2350,2350,2350,2350,0
20240716,163500,179273795,2350,2350,2350,2350,0
20240716,163400,179273795,2350,2350,2350,2350,0
20240716,163300,179273795,2350,2350,2350,2350,0
20240716,163200,179273795,2350,2350,2350,2350,0
20240716,163100,179273795,2350,2350,2350,2350,0
20240716,163000,179273795,2350,2350,2350,2350,0
20240716,162900,179273795,2350,2350,2350,2350,0
20240716,162800,179273795,2350,2350,2350,2350,0
20240716,162700,179273795,2350,2350,2350,2350,0
20240716,162600,179273795,2350,2350,2350,2350,0
20240716,162500,179273795,2350,2350,2350,2350,0
20240716,162400,179273795,2350,2350,2350,2350,0
20240716,162300,179273795,2350,2350,2350,2350,0
20240716,162200,179273795,2350,2350,2350,2350,0
20240716,162100,179273795,2350,2350,2350,2350,0
20240716,162000,179273795,2350,2350,2350,2350,0
20240716,161900,179273795,2350,2350,2350,2350,0
20240716,161800,179273795,2350,2350,2350,2350,497
20240716,161700,179273795,2350,2350,2350,2350,0
20240716,161600,179273795,2350,2350,2350,2350,0
20240716,161500,179273795,2350,2350,2350,2350,0
20240716,161400,179273795,2350,2350,2350,2350,0
20240716,161300,179273795,2350,2350,2350,2350,0
20240716,161200,179273795,2350,2350,2350,2350,0
20240716,161100,179273795,2350,2350,2350,2350,0
20240716,161000,179273795,2350,2350,2350,2350,0
20240716,160900,179273795,2350,2350,2350,2350,0
20240716,160800,179273795,2350,2350,2350,2350,0
20240716,160700,179273795,2350,2350,2350,2350,0
20240716,160600,179273795,2350,2350,2350,2350,0
20240716,160500,179273795,2350,2350,2350,2350,0
20240716,160400,179273795,2350,2350,2350,2350,0
20240716,160300,179273795,2350,2350,2350,2350,0
20240716,160200,179273795,2350,2350,2350,2350,0
20240716,160100,179273795,2350,2350,2350,2350,0
20240716,160000,179273795,2350,2350,2350,2350,0
20240716,155900,179273795,2350,2350,2350,2350,0
20240716,155800,179273795,2350,2350,2350,2350,0
20240716,155700,179273795,2350,2350,2350,2350,0
20240716,155600,179273795,2350,2350,2350,2350,0
20240716,155500,179273795,2350,2350,2350,2350,0
20240716,155400,179273795,2350,2350,2350,2350,0
20240716,155300,179273795,2350,2350,2350,2350,0
20240716,155200,179273795,2350,2350,2350,2350,0
20240716,155100,179273795,2350,2350,2350,2350,0
20240716,155000,179273795,2350,2350,2350,2350,0
20240716,154900,179273795,2350,2350,2350,2350,0
20240716,154800,179273795,2350,2350,2350,2350,497
20240716,154700,179273795,2350,2350,2350,2350,0
20240716,154600,179273795,2350,2350,2350,2350,0
20240716,154500,179273795,2350,2350,2350,2350,0
20240716,154400,179273795,2350,2350,2350,2350,0
20240716,154300,179273795,2350,2350,2350,2350,0
20240716,154200,179273795,2350,2350,2350,2350,0
20240716,154100,179273795,2350,2350,2350,2350,0
20240716,154000,179273795,2350,2350,2350,2350,0
20240716,153900,179273795,2350,2350,2350,2350,0
20240716,153800,179273795,2350,2350,2350,2350,0
20240716,153700,179273795,2350,2350,2350,2350,0
20240716,153600,179273795,2350,2350,2350,2350,0
20240716,153500,179273795,2350,2350,2350,2350,0
20240716,153400,179273795,2350,2350,2350,2350,0
20240716,153300,179273795,2350,2350,2350,2350,0
20240716,153200,179273795,2350,2350,2350,2350,0
20240716,153100,179273795,2350,2350,2350,2350,0
20240716,153000,179273795,2350,2350,2350,2350,497
20240716,152900,178105845,2350,2350,2350,2350,0
20240716,152800,178105845,2350,2350,2350,2350,0
20240716,152700,178105845,2350,2350,2350,2350,0
20240716,152600,178105845,2350,2350,2350,2350,0
20240716,152500,178105845,2350,2350,2350,2350,0
20240716,152400,178105845,2350,2350,2350,2350,0
20240716,152300,178105845,2350,2350,2350,2350,0
20240716,152200,178105845,2350,2350,2350,2350,0
20240716,152100,178105845,2350,2350,2350,2350,0
20240716,152000,178105845,2350,2350,2350,2350,0
20240716,151900,178105845,2350,2350,2350,2350,0
20240716,151800,178105845,2350,2350,2350,2350,0
20240716,151700,178105845,2350,2350,2350,2350,0
20240716,151600,178105845,2350,2350,2350,2350,200
20240716,151500,177635845,2350,2350,2350,2350,0
20240716,151400,177635845,2350,2345,2350,2345,6
20240716,151300,177621750,2355,2355,2355,2355,0
20240716,151200,177621750,2355,2355,2355,2355,0
20240716,151100,177621750,2355,2355,2355,2355,0
20240716,151000,177621750,2355,2355,2355,2355,0
20240716,150900,177621750,2355,2355,2355,2355,0
20240716,150800,177621750,2355,2355,2355,2355,0
20240716,150700,177621750,2355,2355,2355,2355,0
20240716,150600,177621750,2355,2355,2355,2355,0
20240716,150500,177621750,2355,2355,2355,2355,0
20240716,150400,177621750,2355,2345,2355,2345,3
20240716,150300,177614705,2355,2330,2355,2330,1700
20240716,150200,173653680,2330,2330,2330,2330,0
20240716,150100,173653680,2330,2330,2330,2330,0
20240716,150000,173653680,2330,2315,2330,2315,76
20240716,145900,173477715,2315,2315,2315,2315,0
20240716,145800,173477715,2315,2315,2315,2315,0
20240716,145700,173477715,2315,2315,2315,2315,50
20240716,145600,173361965,2320,2320,2320,2320,50
20240716,145500,173245965,2315,2315,2315,2315,0
20240716,145400,173245965,2315,2315,2315,2315,50
20240716,145300,173130215,2315,2315,2315,2315,0
20240716,145200,173130215,2315,2315,2315,2315,0
20240716,145100,173130215,2315,2315,2315,2315,50
20240716,145000,173014465,2320,2320,2320,2320,0
20240716,144900,173014465,2320,2315,2320,2315,87
20240716,144800,172812875,2320,2320,2320,2320,0
20240716,144700,172812875,2320,2320,2320,2320,12
20240716,144600,172785035,2315,2315,2315,2315,50
20240716,144500,172669285,2325,2325,2325,2325,0
20240716,144400,172669285,2325,2325,2325,2325,1
20240716,144300,172666960,2315,2315,2315,2315,50
20240716,144200,172551210,2320,2320,2320,2320,0
20240716,144100,172551210,2320,2320,2320,2320,0
20240716,144000,172551210,2320,2315,2320,2315,76
20240716,143900,172375140,2320,2320,2320,2320,24
20240716,143800,172319460,2315,2315,2315,2315,50
20240716,143700,172203710,2315,2315,2315,2315,0
20240716,143600,172203710,2315,2315,2315,2315,0
20240716,143500,172203710,2315,2315,2315,2315,50
20240716,143400,172087960,2315,2315,2315,2315,0
20240716,143300,172087960,2315,2315,2315,2315,0
20240716,143200,172087960,2315,2315,2315,2315,50
20240716,143100,171972210,2320,2320,2320,2320,0
20240716,143000,171972210,2320,2320,2320,2320,3
20240716,142900,171965250,2315,2320,2320,2315,72
20240716,142800,171798335,2330,2330,2330,2330,0
20240716,142700,171798335,2330,2320,2330,2320,52
20240716,142600,171677675,2325,2325,2325,2325,25
20240716,142500,171619550,2320,2320,2320,2320,0
20240716,142400,171619550,2320,2320,2320,2320,50
20240716,142300,171503550,2320,2325,2325,2320,5157
20240716,142200,159538300,2325,2325,2325,2325,0
20240716,142100,159538300,2325,2325,2325,2325,76
20240716,142000,159361600,2325,2325,2325,2325,0
20240716,141900,159361600,2325,2325,2325,2325,0
20240716,141800,159361600,2325,2325,2325,2325,50
20240716,141700,159245350,2325,2325,2325,2325,24
20240716,141600,159189550,2325,2325,2325,2325,50
20240716,141500,159073300,2325,2325,2325,2325,0
20240716,141400,159073300,2325,2325,2325,2325,0
20240716,141300,159073300,2325,2325,2325,2325,50
20240716,141200,158957050,2325,2325,2325,2325,25
20240716,141100,158898925,2325,2325,2325,2325,0
20240716,141000,158898925,2325,2335,2335,2325,5156
20240716,140900,146907035,2330,2330,2330,2330,0
20240716,140800,146907035,2330,2330,2330,2330,25
20240716,140700,146848785,2330,2335,2335,2330,156
20240716,140600,146484775,2330,2330,2330,2330,0
20240716,140500,146484775,2330,2330,2330,2330,5050
20240716,140400,134718275,2335,2330,2335,2330,77
20240716,140300,134538610,2330,2330,2330,2330,0
20240716,140200,134538610,2330,2330,2330,2330,73
20240716,140100,134368520,2330,2330,2330,2330,107
20240716,140000,134119210,2330,2330,2330,2330,0
20240716,135900,134119210,2330,2330,2330,2330,50
20240716,135800,134002710,2330,2330,2330,2330,106
20240716,135700,133755730,2330,2330,2330,2330,0
20240716,135600,133755730,2330,2330,2330,2330,50
20240716,135500,133639230,2330,2330,2330,2330,106
20240716,135400,133392250,2330,2330,2330,2330,50
20240716,135300,133275750,2335,2335,2335,2335,0
20240716,135200,133275750,2335,2335,2335,2335,0
20240716,135100,133275750,2335,2335,2335,2335,157
20240716,135000,132909155,2355,2335,2355,2335,5000
20240716,134900,121140430,2330,2330,2330,2330,0
20240716,134800,121140430,2330,2330,2330,2330,156
20240716,134700,120776950,2330,2330,2330,2330,26
20240716,134600,120716370,2330,2330,2330,2330,50
20240716,134500,120599870,2330,2330,2330,2330,106
20240716,134400,120352890,2335,2335,2335,2335,5
20240716,134300,120341215,2330,2330,2330,2330,50
20240716,134200,120224715,2330,2330,2330,2330,132
20240716,134100,119917155,2330,2330,2330,2330,0
20240716,134000,119917155,2330,2330,2330,2330,50
20240716,133900,119800655,2330,2330,2330,2330,106
20240716,133800,119553675,2330,2330,2330,2330,26
20240716,133700,119493095,2330,2330,2330,2330,50
20240716,133600,119376595,2335,2335,2335,2335,0
20240716,133500,119376595,2335,2335,2335,2335,3
20240716,133400,119369590,2335,2335,2335,2335,0
20240716,133300,119369590,2335,2335,2335,2335,0
20240716,133200,119369590,2335,2345,2345,2335,257
20240716,133100,118768495,2335,2335,2335,2335,50
20240716,133000,118651745,2330,2330,2330,2330,0
20240716,132900,118651745,2330,2330,2330,2330,181
20240716,132800,118230015,2330,2330,2330,2330,0
20240716,132700,118230015,2330,2330,2330,2330,0
20240716,132600,118230015,2330,2330,2330,2330,157
20240716,132500,117864205,2330,2330,2330,2330,25
20240716,132400,117805955,2330,2330,2330,2330,50
20240716,132300,117689455,2330,2330,2330,2330,106
20240716,132200,117442475,2330,2330,2330,2330,0
20240716,132100,117442475,2330,2330,2330,2330,76
20240716,132000,117265395,2330,2330,2330,2330,0
20240716,131900,117265395,2330,2330,2330,2330,106
20240716,131800,117018415,2330,2330,2330,2330,50
20240716,131700,116901915,2330,2330,2330,2330,24
20240716,131600,116845995,2330,2330,2330,2330,107
20240716,131500,116596685,2330,2330,2330,2330,50
20240716,131400,116480185,2330,2330,2330,2330,0
20240716,131300,116480185,2330,2330,2330,2330,156
20240716,131200,116116705,2330,2330,2330,2330,0
20240716,131100,116116705,2330,2330,2330,2330,0
20240716,131000,116116705,2330,2330,2330,2330,156
20240716,130900,115753225,2330,2330,2330,2330,0
20240716,130800,115753225,2330,2330,2330,2330,0
20240716,130700,115753225,2330,2340,2340,2330,157
20240716,130600,115387295,2330,2330,2330,2330,0
20240716,130500,115387295,2330,2330,2330,2330,0
20240716,130400,115387295,2330,2330,2335,2330,126
20240716,130300,115093465,2330,2330,2330,2330,106
20240716,130200,114846485,2330,2330,2330,2330,50
20240716,130100,114729985,2330,2330,2330,2330,0
20240716,130000,114729985,2330,2330,2330,2330,106
20240716,125900,114483005,2330,2330,2330,2330,50
20240716,125800,114366505,2330,2330,2330,2330,0
20240716,125700,114366505,2330,2330,2330,2330,107
20240716,125600,114117195,2330,2330,2330,2330,50
20240716,125500,114000695,2335,2335,2335,2335,0
20240716,125400,114000695,2335,2330,2335,2330,131
20240716,125300,113695340,2330,2330,2330,2330,50
20240716,125200,113578840,2330,2330,2330,2330,0
20240716,125100,113578840,2330,2330,2330,2330,181
20240716,125000,113157110,2330,2330,2330,2330,0
20240716,124900,113157110,2330,2330,2330,2330,0
20240716,124800,113157110,2330,2330,2330,2330,50
20240716,124700,113040610,2330,2330,2330,2330,131
20240716,124600,112735380,2330,2330,2330,2330,0
20240716,124500,112735380,2330,2335,2335,2330,51
20240716,124400,112616545,2330,2330,2330,2330,106
20240716,124300,112369565,2330,2330,2330,2330,0
20240716,124200,112369565,2330,2330,2330,2330,75
20240716,124100,112194815,2330,2330,2330,2330,107
20240716,124000,111945505,2330,2330,2330,2330,50
20240716,123900,111829005,2330,2330,2330,2330,0
20240716,123800,111829005,2330,2330,2330,2330,239
20240716,123700,111272135,2330,2330,2330,2330,50
20240716,123600,111155635,2330,2330,2330,2330,0
20240716,123500,111155635,2330,2330,2330,2330,106
20240716,123400,110908655,2330,2330,2330,2330,73
20240716,123300,110738565,2330,2330,2330,2330,0
20240716,123200,110738565,2330,2330,2330,2330,50
20240716,123100,110622065,2330,2330,2330,2330,107
20240716,123000,110372755,2330,2330,2330,2330,0
20240716,122900,110372755,2330,2330,2330,2330,50
20240716,122800,110256255,2340,2340,2340,2340,0
20240716,122700,110256255,2340,2340,2340,2340,0
20240716,122600,110256255,2340,2340,2340,2340,94
20240716,122500,110036295,2340,2340,2340,2340,130
20240716,122400,109732095,2340,2340,2340,2340,0
20240716,122300,109732095,2340,2340,2340,2340,50
20240716,122200,109615095,2340,2340,2340,2340,107
20240716,122100,109364715,2340,2340,2340,2340,148
20240716,122000,109018395,2340,2340,2340,2340,0
20240716,121900,109018395,2340,2340,2340,2340,106
20240716,121800,108770355,2340,2340,2340,2340,50
20240716,121700,108653355,2340,2340,2340,2340,24
20240716,121600,108597195,2340,2340,2340,2340,583
20240716,121500,107232975,2340,2340,2340,2340,50
20240716,121400,107115975,2340,2340,2340,2340,0
20240716,121300,107115975,2340,2340,2340,2340,0
20240716,121200,107115975,2340,2340,2340,2340,183
20240716,121100,106687755,2340,2340,2340,2340,0
20240716,121000,106687755,2340,2340,2340,2340,50
20240716,120900,106570755,2340,2340,2340,2340,106
20240716,120800,106322715,2340,2340,2340,2340,24
20240716,120700,106266555,2340,2340,2340,2340,50
20240716,120600,106149555,2340,2340,2340,2340,107
20240716,120500,105899175,2340,2340,2340,2340,0
20240716,120400,105899175,2340,2340,2340,2340,77
20240716,120300,105718995,2340,2340,2340,2340,106
20240716,120200,105470955,2340,2340,2340,2340,0
20240716,120100,105470955,2340,2340,2340,2340,50
20240716,120000,105353955,2340,2340,2340,2340,106
20240716,115900,105105915,2340,2340,2340,2340,73
20240716,115800,104935095,2340,2340,2340,2340,0
20240716,115700,104935095,2340,2340,2340,2340,0
20240716,115600,104935095,2340,2340,2340,2340,157
20240716,115500,104567715,2340,2340,2340,2340,26
20240716,115400,104506875,2340,2340,2340,2340,0
20240716,115300,104506875,2340,2340,2340,2340,156
20240716,115200,104141835,2340,2340,2340,2340,0
20240716,115100,104141835,2340,2340,2340,2340,24
20240716,115000,104085675,2340,2340,2340,2340,262
20240716,114900,103472595,2340,2340,2340,2340,0
20240716,114800,103472595,2340,2340,2340,2340,50
20240716,114700,103355595,2340,2340,2340,2340,133
20240716,114600,103044375,2340,2340,2340,2340,0
20240716,114500,103044375,2340,2340,2340,2340,50
20240716,114400,102927375,2340,2340,2340,2340,106
20240716,114300,102679335,2340,2340,2340,2340,0
20240716,114200,102679335,2340,2340,2340,2340,74
20240716,114100,102506175,2345,2345,2345,2345,0
20240716,114000,102506175,2345,2345,2345,2345,10
20240716,113900,102482725,2340,2340,2340,2340,50
20240716,113800,102365725,2340,2340,2340,2340,27
20240716,113700,102302545,2340,2340,2340,2340,157
20240716,113600,101935165,2345,2345,2345,2345,0
20240716,113500,101935165,2345,2345,2345,2345,20
20240716,113400,101888265,2340,2340,2340,2340,179
20240716,113300,101469405,2340,2340,2340,2340,0
20240716,113200,101469405,2340,2340,2340,2340,0
20240716,113100,101469405,2340,2340,2340,2340,157
20240716,113000,101102025,2340,2340,2340,2340,0
20240716,112900,101102025,2340,2340,2340,2340,118
20240716,112800,100825905,2330,2330,2340,2330,176
20240716,112700,100415625,2330,2330,2330,2330,0
20240716,112600,100415625,2330,2330,2330,2330,50
20240716,112500,100299125,2330,2325,2330,2325,129
20240716,112400,99998670,2330,2330,2330,2330,0
20240716,112300,99998670,2330,2325,2330,2325,1432
20240716,112200,96662360,2325,2325,2325,2325,0
20240716,112100,96662360,2325,2325,2325,2325,25
20240716,112000,96604235,2325,2325,2325,2325,0
20240716,111900,96604235,2325,2325,2325,2325,0
20240716,111800,96604235,2325,2325,2325,2325,0
20240716,111700,96604235,2325,2325,2325,2325,0
20240716,111600,96604235,2325,2325,2325,2325,25
20240716,111500,96546110,2325,2325,2325,2325,0
20240716,111400,96546110,2325,2325,2325,2325,0
20240716,111300,96546110,2325,2325,2325,2325,0
20240716,111200,96546110,2325,2325,2325,2325,26
20240716,111100,96485660,2325,2325,2325,2325,0
20240716,111000,96485660,2325,2325,2325,2325,0
20240716,110900,96485660,2325,2325,2325,2325,0
20240716,110800,96485660,2325,2325,2325,2325,24
20240716,110700,96429860,2325,2325,2325,2325,0
20240716,110600,96429860,2325,2325,2325,2325,0
20240716,110500,96429860,2325,2325,2325,2325,0
20240716,110400,96429860,2325,2325,2325,2325,25
20240716,110300,96371735,2330,2330,2330,2330,0
20240716,110200,96371735,2330,2330,2330,2330,0
20240716,110100,96371735,2330,2330,2330,2330,0
20240716,110000,96371735,2330,2330,2330,2330,50
20240716,105900,96255235,2325,2325,2325,2325,25
20240716,105800,96197110,2325,2325,2325,2325,0
20240716,105700,96197110,2325,2325,2325,2325,0
20240716,105600,96197110,2325,2325,2325,2325,0
20240716,105500,96197110,2325,2325,2325,2325,27
20240716,105400,96134335,2330,2330,2330,2330,0
20240716,105300,96134335,2330,2330,2330,2330,10
20240716,105200,96111035,2345,2345,2345,2345,0
20240716,105100,96111035,2345,2345,2345,2345,0
20240716,105000,96111035,2345,2345,2345,2345,0
20240716,104900,96111035,2345,2345,2345,2345,0
20240716,104800,96111035,2345,2345,2345,2345,0
20240716,104700,96111035,2345,2345,2345,2345,0
20240716,104600,96111035,2345,2345,2345,2345,0
20240716,104500,96111035,2345,2345,2345,2345,0
20240716,104400,96111035,2345,2330,2345,2330,422
20240716,104300,95127550,2330,2330,2330,2330,4001
20240716,104200,85805220,2325,2330,2330,2325,3364
20240716,104100,77967220,2325,2325,2325,2325,0
20240716,104000,77967220,2325,2325,2325,2325,0
20240716,103900,77967220,2325,2325,2325,2325,26
20240716,103800,77906770,2320,2320,2320,2320,0
20240716,103700,77906770,2320,2320,2320,2320,24
20240716,103600,77851090,2300,2300,2300,2300,0
20240716,103500,77851090,2300,2300,2300,2300,0
20240716,103400,77851090,2300,2300,2300,2300,0
20240716,103300,77851090,2300,2300,2300,2300,0
20240716,103200,77851090,2300,2310,2315,2300,1814
20240716,103100,73676285,2300,2300,2300,2300,0
20240716,103000,73676285,2300,2325,2325,2300,15596
20240716,102900,37654135,2325,2325,2325,2325,26
20240716,102800,37593685,2325,2325,2325,2325,0
20240716,102700,37593685,2325,2325,2325,2325,0
20240716,102600,37593685,2325,2325,2325,2325,0
20240716,102500,37593685,2325,2325,2325,2325,24
20240716,102400,37537885,2325,2325,2325,2325,0
20240716,102300,37537885,2325,2325,2325,2325,0
20240716,102200,37537885,2325,2325,2325,2325,0
20240716,102100,37537885,2325,2325,2325,2325,25
20240716,102000,37479760,2325,2325,2325,2325,0
20240716,101900,37479760,2325,2325,2325,2325,0
20240716,101800,37479760,2325,2325,2325,2325,0
20240716,101700,37479760,2325,2325,2325,2325,0
20240716,101600,37479760,2325,2325,2325,2325,25
20240716,101500,37421635,2335,2335,2335,2335,15
20240716,101400,37386610,2330,2330,2330,2330,0
20240716,101300,37386610,2330,2330,2330,2330,0
20240716,101200,37386610,2330,2330,2330,2330,0
20240716,101100,37386610,2330,2345,2345,2330,107
20240716,101000,37137285,2330,2330,2330,2330,34
20240716,100900,37058065,2330,2330,2330,2330,50
20240716,100800,36941565,2330,2330,2330,2330,95
20240716,100700,36720215,2350,2350,2350,2350,0
20240716,100600,36720215,2350,2350,2350,2350,0
20240716,100500,36720215,2350,2350,2350,2350,0
20240716,100400,36720215,2350,2350,2350,2350,0
20240716,100300,36720215,2350,2350,2350,2350,0
20240716,100200,36720215,2350,2350,2350,2350,0
20240716,100100,36720215,2350,2350,2350,2350,0
20240716,100000,36720215,2350,2350,2350,2350,0
20240716,095900,36720215,2350,2350,2350,2350,1
20240716,095800,36717865,2330,2330,2330,2330,0
20240716,095700,36717865,2330,2330,2330,2330,243
20240716,095600,36151675,2330,2330,2330,2330,0
20240716,095500,36151675,2330,2325,2330,2325,101
20240716,095400,35916470,2325,2325,2325,2325,95
20240716,095300,35695595,2310,2310,2310,2310,0
20240716,095200,35695595,2310,2310,2310,2310,0
20240716,095100,35695595,2310,2310,2310,2310,0
20240716,095000,35695595,2310,2310,2310,2310,0
20240716,094900,35695595,2310,2325,2325,2310,4500
20240716,094800,25292850,2345,2330,2345,2320,3501
20240716,094700,17169415,2330,2330,2330,2330,500
20240716,094600,16004415,2330,2345,2345,2330,6606
20240716,094500,586075,2345,2345,2345,2345,0
20240716,094400,586075,2345,2345,2345,2345,0
20240716,094300,586075,2345,2345,2345,2345,106
20240716,094200,337505,2345,2345,2345,2345,24
20240716,094100,281225,2350,2350,2350,2350,1
20240716,094000,278875,2350,2350,2350,2350,0
20240716,093900,278875,2350,2350,2350,2350,0
20240716,093800,278875,2350,2350,2350,2350,17
20240716,093700,238925,2355,2355,2355,2355,1
20240716,093600,236570,2340,2340,2340,2340,73
20240716,093500,65750,2365,2365,2365,2365,0
20240716,093400,65750,2365,2365,2365,2365,0
20240716,093300,65750,2365,2365,2365,2365,0
20240716,093200,65750,2365,2365,2365,2365,0
20240716,093100,65750,2365,2365,2365,2365,0
20240716,093000,65750,2365,2365,2365,2365,0
20240716,092900,65750,2365,2365,2365,2365,1
20240716,092800,63385,2345,2345,2345,2345,0
20240716,092700,63385,2345,2345,2345,2345,0
20240716,092600,63385,2345,2345,2345,2345,25
20240716,092500,4760,2380,2380,2380,2380,0
20240716,092400,4760,2380,2380,2380,2380,0
20240716,092300,4760,2380,2380,2380,2380,0
20240716,092200,4760,2380,2380,2380,2380,0
20240716,092100,4760,2380,2380,2380,2380,0
20240716,092000,4760,2380,2380,2380,2380,0
20240716,091900,4760,2380,2380,2380,2380,0
20240716,091800,4760,2380,2380,2380,2380,0
20240716,091700,4760,2380,2380,2380,2380,0
20240716,091600,4760,2380,2380,2380,2380,0
20240716,091500,4760,2380,2380,2380,2380,0
20240716,091400,4760,2380,2380,2380,2380,0
20240716,091300,4760,2380,2380,2380,2380,0
20240716,091200,4760,2380,2380,2380,2380,0
20240716,091100,4760,2380,2380,2380,2380,0
20240716,091000,4760,2380,2380,2380,2380,0
20240716,090900,4760,2380,2380,2380,2380,0
20240716,090800,4760,2380,2380,2380,2380,0
20240716,090700,4760,2380,2380,2380,2380,0
20240716,090600,4760,2380,2380,2380,2380,0
20240716,090500,4760,2380,2380,2380,2380,0
20240716,090400,4760,2380,2380,2380,2380,0
20240716,090300,4760,2380,2380,2380,2380,0
20240716,090200,4760,2380,2380,2380,2380,0
20240716,090100,4760,2380,2380,2380,2380,0
20240716,090000,4760,2380,2380,2380,2380,2