stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,214900,253388500,2460,2460,2460,2460,1623
20240716,214800,253388500,2460,2460,2460,2460,0
20240716,214700,253388500,2460,2460,2460,2460,0
20240716,214600,253388500,2460,2460,2460,2460,0
20240716,214500,253388500,2460,2460,2460,2460,0
20240716,214400,253388500,2460,2460,2460,2460,0
20240716,214300,253388500,2460,2460,2460,2460,0
20240716,214200,253388500,2460,2460,2460,2460,0
20240716,214100,253388500,2460,2460,2460,2460,0
20240716,214000,253388500,2460,2460,2460,2460,0
20240716,213900,253388500,2460,2460,2460,2460,0
20240716,213800,253388500,2460,2460,2460,2460,0
20240716,213700,253388500,2460,2460,2460,2460,0
20240716,213600,253388500,2460,2460,2460,2460,0
20240716,213500,253388500,2460,2460,2460,2460,0
20240716,213400,253388500,2460,2460,2460,2460,0
20240716,213300,253388500,2460,2460,2460,2460,0
20240716,213200,253388500,2460,2460,2460,2460,0
20240716,213100,253388500,2460,2460,2460,2460,0
20240716,213000,253388500,2460,2460,2460,2460,0
20240716,212900,253388500,2460,2460,2460,2460,0
20240716,212800,253388500,2460,2460,2460,2460,0
20240716,212700,253388500,2460,2460,2460,2460,0
20240716,212600,253388500,2460,2460,2460,2460,0
20240716,212500,253388500,2460,2460,2460,2460,0
20240716,212400,253388500,2460,2460,2460,2460,0
20240716,212300,253388500,2460,2460,2460,2460,0
20240716,212200,253388500,2460,2460,2460,2460,0
20240716,212100,253388500,2460,2460,2460,2460,0
20240716,212000,253388500,2460,2460,2460,2460,0
20240716,211900,253388500,2460,2460,2460,2460,1623
20240716,211800,253388500,2460,2460,2460,2460,0
20240716,211700,253388500,2460,2460,2460,2460,0
20240716,211600,253388500,2460,2460,2460,2460,0
20240716,211500,253388500,2460,2460,2460,2460,0
20240716,211400,253388500,2460,2460,2460,2460,0
20240716,211300,253388500,2460,2460,2460,2460,0
20240716,211200,253388500,2460,2460,2460,2460,0
20240716,211100,253388500,2460,2460,2460,2460,0
20240716,211000,253388500,2460,2460,2460,2460,0
20240716,210900,253388500,2460,2460,2460,2460,0
20240716,210800,253388500,2460,2460,2460,2460,0
20240716,210700,253388500,2460,2460,2460,2460,0
20240716,210600,253388500,2460,2460,2460,2460,0
20240716,210500,253388500,2460,2460,2460,2460,0
20240716,210400,253388500,2460,2460,2460,2460,0
20240716,210300,253388500,2460,2460,2460,2460,0
20240716,210200,253388500,2460,2460,2460,2460,0
20240716,210100,253388500,2460,2460,2460,2460,0
20240716,210000,253388500,2460,2460,2460,2460,0
20240716,205900,253388500,2460,2460,2460,2460,0
20240716,205800,253388500,2460,2460,2460,2460,0
20240716,205700,253388500,2460,2460,2460,2460,0
20240716,205600,253388500,2460,2460,2460,2460,0
20240716,205500,253388500,2460,2460,2460,2460,0
20240716,205400,253388500,2460,2460,2460,2460,0
20240716,205300,253388500,2460,2460,2460,2460,0
20240716,205200,253388500,2460,2460,2460,2460,0
20240716,205100,253388500,2460,2460,2460,2460,0
20240716,205000,253388500,2460,2460,2460,2460,0
20240716,204900,253388500,2460,2460,2460,2460,1623
20240716,204800,253388500,2460,2460,2460,2460,0
20240716,204700,253388500,2460,2460,2460,2460,0
20240716,204600,253388500,2460,2460,2460,2460,0
20240716,204500,253388500,2460,2460,2460,2460,0
20240716,204400,253388500,2460,2460,2460,2460,0
20240716,204300,253388500,2460,2460,2460,2460,0
20240716,204200,253388500,2460,2460,2460,2460,0
20240716,204100,253388500,2460,2460,2460,2460,0
20240716,204000,253388500,2460,2460,2460,2460,0
20240716,203900,253388500,2460,2460,2460,2460,0
20240716,203800,253388500,2460,2460,2460,2460,0
20240716,203700,253388500,2460,2460,2460,2460,0
20240716,203600,253388500,2460,2460,2460,2460,0
20240716,203500,253388500,2460,2460,2460,2460,0
20240716,203400,253388500,2460,2460,2460,2460,0
20240716,203300,253388500,2460,2460,2460,2460,0
20240716,203200,253388500,2460,2460,2460,2460,0
20240716,203100,253388500,2460,2460,2460,2460,0
20240716,203000,253388500,2460,2460,2460,2460,0
20240716,202900,253388500,2460,2460,2460,2460,0
20240716,202800,253388500,2460,2460,2460,2460,0
20240716,202700,253388500,2460,2460,2460,2460,0
20240716,202600,253388500,2460,2460,2460,2460,0
20240716,202500,253388500,2460,2460,2460,2460,0
20240716,202400,253388500,2460,2460,2460,2460,0
20240716,202300,253388500,2460,2460,2460,2460,0
20240716,202200,253388500,2460,2460,2460,2460,0
20240716,202100,253388500,2460,2460,2460,2460,0
20240716,202000,253388500,2460,2460,2460,2460,0
20240716,201900,253388500,2460,2460,2460,2460,1623
20240716,201800,253388500,2460,2460,2460,2460,0
20240716,201700,253388500,2460,2460,2460,2460,0
20240716,201600,253388500,2460,2460,2460,2460,0
20240716,201500,253388500,2460,2460,2460,2460,0
20240716,201400,253388500,2460,2460,2460,2460,0
20240716,201300,253388500,2460,2460,2460,2460,0
20240716,201200,253388500,2460,2460,2460,2460,0
20240716,201100,253388500,2460,2460,2460,2460,0
20240716,201000,253388500,2460,2460,2460,2460,0
20240716,200900,253388500,2460,2460,2460,2460,0
20240716,200800,253388500,2460,2460,2460,2460,0
20240716,200700,253388500,2460,2460,2460,2460,0
20240716,200600,253388500,2460,2460,2460,2460,0
20240716,200500,253388500,2460,2460,2460,2460,0
20240716,200400,253388500,2460,2460,2460,2460,0
20240716,200300,253388500,2460,2460,2460,2460,0
20240716,200200,253388500,2460,2460,2460,2460,0
20240716,200100,253388500,2460,2460,2460,2460,0
20240716,200000,253388500,2460,2460,2460,2460,0
20240716,195900,253388500,2460,2460,2460,2460,0
20240716,195800,253388500,2460,2460,2460,2460,0
20240716,195700,253388500,2460,2460,2460,2460,0
20240716,195600,253388500,2460,2460,2460,2460,0
20240716,195500,253388500,2460,2460,2460,2460,0
20240716,195400,253388500,2460,2460,2460,2460,0
20240716,195300,253388500,2460,2460,2460,2460,0
20240716,195200,253388500,2460,2460,2460,2460,0
20240716,195100,253388500,2460,2460,2460,2460,0
20240716,195000,253388500,2460,2460,2460,2460,0
20240716,194900,253388500,2460,2460,2460,2460,1623
20240716,194800,253388500,2460,2460,2460,2460,0
20240716,194700,253388500,2460,2460,2460,2460,0
20240716,194600,253388500,2460,2460,2460,2460,0
20240716,194500,253388500,2460,2460,2460,2460,0
20240716,194400,253388500,2460,2460,2460,2460,0
20240716,194300,253388500,2460,2460,2460,2460,0
20240716,194200,253388500,2460,2460,2460,2460,0
20240716,194100,253388500,2460,2460,2460,2460,0
20240716,194000,253388500,2460,2460,2460,2460,0
20240716,193900,253388500,2460,2460,2460,2460,0
20240716,193800,253388500,2460,2460,2460,2460,0
20240716,193700,253388500,2460,2460,2460,2460,0
20240716,193600,253388500,2460,2460,2460,2460,0
20240716,193500,253388500,2460,2460,2460,2460,0
20240716,193400,253388500,2460,2460,2460,2460,0
20240716,193300,253388500,2460,2460,2460,2460,0
20240716,193200,253388500,2460,2460,2460,2460,0
20240716,193100,253388500,2460,2460,2460,2460,0
20240716,193000,253388500,2460,2460,2460,2460,0
20240716,192900,253388500,2460,2460,2460,2460,0
20240716,192800,253388500,2460,2460,2460,2460,0
20240716,192700,253388500,2460,2460,2460,2460,0
20240716,192600,253388500,2460,2460,2460,2460,0
20240716,192500,253388500,2460,2460,2460,2460,0
20240716,192400,253388500,2460,2460,2460,2460,0
20240716,192300,253388500,2460,2460,2460,2460,0
20240716,192200,253388500,2460,2460,2460,2460,0
20240716,192100,253388500,2460,2460,2460,2460,0
20240716,192000,253388500,2460,2460,2460,2460,0
20240716,191900,253388500,2460,2460,2460,2460,1623
20240716,191800,253388500,2460,2460,2460,2460,0
20240716,191700,253388500,2460,2460,2460,2460,0
20240716,191600,253388500,2460,2460,2460,2460,0
20240716,191500,253388500,2460,2460,2460,2460,0
20240716,191400,253388500,2460,2460,2460,2460,0
20240716,191300,253388500,2460,2460,2460,2460,0
20240716,191200,253388500,2460,2460,2460,2460,0
20240716,191100,253388500,2460,2460,2460,2460,0
20240716,191000,253388500,2460,2460,2460,2460,0
20240716,190900,253388500,2460,2460,2460,2460,0
20240716,190800,253388500,2460,2460,2460,2460,0
20240716,190700,253388500,2460,2460,2460,2460,0
20240716,190600,253388500,2460,2460,2460,2460,0
20240716,190500,253388500,2460,2460,2460,2460,0
20240716,190400,253388500,2460,2460,2460,2460,0
20240716,190300,253388500,2460,2460,2460,2460,0
20240716,190200,253388500,2460,2460,2460,2460,0
20240716,190100,253388500,2460,2460,2460,2460,0
20240716,190000,253388500,2460,2460,2460,2460,0
20240716,185900,253388500,2460,2460,2460,2460,0
20240716,185800,253388500,2460,2460,2460,2460,0
20240716,185700,253388500,2460,2460,2460,2460,0
20240716,185600,253388500,2460,2460,2460,2460,0
20240716,185500,253388500,2460,2460,2460,2460,0
20240716,185400,253388500,2460,2460,2460,2460,0
20240716,185300,253388500,2460,2460,2460,2460,0
20240716,185200,253388500,2460,2460,2460,2460,0
20240716,185100,253388500,2460,2460,2460,2460,0
20240716,185000,253388500,2460,2460,2460,2460,0
20240716,184900,253388500,2460,2460,2460,2460,1623
20240716,184800,253388500,2460,2460,2460,2460,0
20240716,184700,253388500,2460,2460,2460,2460,0
20240716,184600,253388500,2460,2460,2460,2460,0
20240716,184500,253388500,2460,2460,2460,2460,0
20240716,184400,253388500,2460,2460,2460,2460,0
20240716,184300,253388500,2460,2460,2460,2460,0
20240716,184200,253388500,2460,2460,2460,2460,0
20240716,184100,253388500,2460,2460,2460,2460,0
20240716,184000,253388500,2460,2460,2460,2460,0
20240716,183900,253388500,2460,2460,2460,2460,0
20240716,183800,253388500,2460,2460,2460,2460,0
20240716,183700,253388500,2460,2460,2460,2460,0
20240716,183600,253388500,2460,2460,2460,2460,0
20240716,183500,253388500,2460,2460,2460,2460,0
20240716,183400,253388500,2460,2460,2460,2460,0
20240716,183300,253388500,2460,2460,2460,2460,0
20240716,183200,253388500,2460,2460,2460,2460,0
20240716,183100,253388500,2460,2460,2460,2460,0
20240716,183000,253388500,2460,2460,2460,2460,0
20240716,182900,253388500,2460,2460,2460,2460,0
20240716,182800,253388500,2460,2460,2460,2460,0
20240716,182700,253388500,2460,2460,2460,2460,0
20240716,182600,253388500,2460,2460,2460,2460,0
20240716,182500,253388500,2460,2460,2460,2460,0
20240716,182400,253388500,2460,2460,2460,2460,0
20240716,182300,253388500,2460,2460,2460,2460,0
20240716,182200,253388500,2460,2460,2460,2460,0
20240716,182100,253388500,2460,2460,2460,2460,0
20240716,182000,253388500,2460,2460,2460,2460,0
20240716,181900,253388500,2460,2460,2460,2460,1623
20240716,181800,253388500,2460,2460,2460,2460,0
20240716,181700,253388500,2460,2460,2460,2460,0
20240716,181600,253388500,2460,2460,2460,2460,0
20240716,181500,253388500,2460,2460,2460,2460,0
20240716,181400,253388500,2460,2460,2460,2460,0
20240716,181300,253388500,2460,2460,2460,2460,0
20240716,181200,253388500,2460,2460,2460,2460,0
20240716,181100,253388500,2460,2460,2460,2460,0
20240716,181000,253388500,2460,2460,2460,2460,0
20240716,180900,253388500,2460,2460,2460,2460,0
20240716,180800,253388500,2460,2460,2460,2460,0
20240716,180700,253388500,2460,2460,2460,2460,0
20240716,180600,253388500,2460,2460,2460,2460,0
20240716,180500,253388500,2460,2460,2460,2460,0
20240716,180400,253388500,2460,2460,2460,2460,0
20240716,180300,253388500,2460,2460,2460,2460,0
20240716,180200,253388500,2460,2460,2460,2460,0
20240716,180100,253388500,2460,2460,2460,2460,0
20240716,180000,253388500,2460,2460,2460,2460,0
20240716,175900,253388500,2460,2460,2460,2460,0
20240716,175800,253388500,2460,2460,2460,2460,0
20240716,175700,253388500,2460,2460,2460,2460,0
20240716,175600,253388500,2460,2460,2460,2460,0
20240716,175500,253388500,2460,2460,2460,2460,0
20240716,175400,253388500,2460,2460,2460,2460,0
20240716,175300,253388500,2460,2460,2460,2460,0
20240716,175200,253388500,2460,2460,2460,2460,0
20240716,175100,253388500,2460,2460,2460,2460,0
20240716,175000,253388500,2460,2460,2460,2460,0
20240716,174900,253388500,2460,2460,2460,2460,1623
20240716,174800,253388500,2460,2460,2460,2460,0
20240716,174700,253388500,2460,2460,2460,2460,0
20240716,174600,253388500,2460,2460,2460,2460,0
20240716,174500,253388500,2460,2460,2460,2460,0
20240716,174400,253388500,2460,2460,2460,2460,0
20240716,174300,253388500,2460,2460,2460,2460,0
20240716,174200,253388500,2460,2460,2460,2460,0
20240716,174100,253388500,2460,2460,2460,2460,0
20240716,174000,253388500,2460,2460,2460,2460,0
20240716,173900,253388500,2460,2460,2460,2460,0
20240716,173800,253388500,2460,2460,2460,2460,0
20240716,173700,253388500,2460,2460,2460,2460,0
20240716,173600,253388500,2460,2460,2460,2460,0
20240716,173500,253388500,2460,2460,2460,2460,0
20240716,173400,253388500,2460,2460,2460,2460,0
20240716,173300,253388500,2460,2460,2460,2460,0
20240716,173200,253388500,2460,2460,2460,2460,0
20240716,173100,253388500,2460,2460,2460,2460,0
20240716,173000,253388500,2460,2460,2460,2460,0
20240716,172900,253388500,2460,2460,2460,2460,0
20240716,172800,253388500,2460,2460,2460,2460,0
20240716,172700,253388500,2460,2460,2460,2460,0
20240716,172600,253388500,2460,2460,2460,2460,0
20240716,172500,253388500,2460,2460,2460,2460,0
20240716,172400,253388500,2460,2460,2460,2460,0
20240716,172300,253388500,2460,2460,2460,2460,0
20240716,172200,253388500,2460,2460,2460,2460,0
20240716,172100,253388500,2460,2460,2460,2460,0
20240716,172000,253388500,2460,2460,2460,2460,0
20240716,171900,253388500,2460,2460,2460,2460,1623
20240716,171800,253388500,2460,2460,2460,2460,0
20240716,171700,253388500,2460,2460,2460,2460,0
20240716,171600,253388500,2460,2460,2460,2460,0
20240716,171500,253388500,2460,2460,2460,2460,0
20240716,171400,253388500,2460,2460,2460,2460,0
20240716,171300,253388500,2460,2460,2460,2460,0
20240716,171200,253388500,2460,2460,2460,2460,0
20240716,171100,253388500,2460,2460,2460,2460,0
20240716,171000,253388500,2460,2460,2460,2460,0
20240716,170900,253388500,2460,2460,2460,2460,0
20240716,170800,253388500,2460,2460,2460,2460,0
20240716,170700,253388500,2460,2460,2460,2460,0
20240716,170600,253388500,2460,2460,2460,2460,0
20240716,170500,253388500,2460,2460,2460,2460,0
20240716,170400,253388500,2460,2460,2460,2460,0
20240716,170300,253388500,2460,2460,2460,2460,0
20240716,170200,253388500,2460,2460,2460,2460,0
20240716,170100,253388500,2460,2460,2460,2460,0
20240716,170000,253388500,2460,2460,2460,2460,0
20240716,165900,253388500,2460,2460,2460,2460,0
20240716,165800,253388500,2460,2460,2460,2460,0
20240716,165700,253388500,2460,2460,2460,2460,0
20240716,165600,253388500,2460,2460,2460,2460,0
20240716,165500,253388500,2460,2460,2460,2460,0
20240716,165400,253388500,2460,2460,2460,2460,0
20240716,165300,253388500,2460,2460,2460,2460,0
20240716,165200,253388500,2460,2460,2460,2460,0
20240716,165100,253388500,2460,2460,2460,2460,0
20240716,165000,253388500,2460,2460,2460,2460,0
20240716,164900,253388500,2460,2460,2460,2460,1623
20240716,164800,253388500,2460,2460,2460,2460,0
20240716,164700,253388500,2460,2460,2460,2460,0
20240716,164600,253388500,2460,2460,2460,2460,0
20240716,164500,253388500,2460,2460,2460,2460,0
20240716,164400,253388500,2460,2460,2460,2460,0
20240716,164300,253388500,2460,2460,2460,2460,0
20240716,164200,253388500,2460,2460,2460,2460,0
20240716,164100,253388500,2460,2460,2460,2460,0
20240716,164000,253388500,2460,2460,2460,2460,0
20240716,163900,253388500,2460,2460,2460,2460,0
20240716,163800,253388500,2460,2460,2460,2460,0
20240716,163700,253388500,2460,2460,2460,2460,0
20240716,163600,253388500,2460,2460,2460,2460,0
20240716,163500,253388500,2460,2460,2460,2460,0
20240716,163400,253388500,2460,2460,2460,2460,0
20240716,163300,253388500,2460,2460,2460,2460,0
20240716,163200,253388500,2460,2460,2460,2460,0
20240716,163100,253388500,2460,2460,2460,2460,0
20240716,163000,253388500,2460,2460,2460,2460,0
20240716,162900,253388500,2460,2460,2460,2460,0
20240716,162800,253388500,2460,2460,2460,2460,0
20240716,162700,253388500,2460,2460,2460,2460,0
20240716,162600,253388500,2460,2460,2460,2460,0
20240716,162500,253388500,2460,2460,2460,2460,0
20240716,162400,253388500,2460,2460,2460,2460,0
20240716,162300,253388500,2460,2460,2460,2460,0
20240716,162200,253388500,2460,2460,2460,2460,0
20240716,162100,253388500,2460,2460,2460,2460,0
20240716,162000,253388500,2460,2460,2460,2460,0
20240716,161900,253388500,2460,2460,2460,2460,1623
20240716,161800,253388500,2460,2460,2460,2460,0
20240716,161700,253388500,2460,2460,2460,2460,0
20240716,161600,253388500,2460,2460,2460,2460,0
20240716,161500,253388500,2460,2460,2460,2460,0
20240716,161400,253388500,2460,2460,2460,2460,0
20240716,161300,253388500,2460,2460,2460,2460,0
20240716,161200,253388500,2460,2460,2460,2460,0
20240716,161100,253388500,2460,2460,2460,2460,0
20240716,161000,253388500,2460,2460,2460,2460,0
20240716,160900,253388500,2460,2460,2460,2460,0
20240716,160800,253388500,2460,2460,2460,2460,0
20240716,160700,253388500,2460,2460,2460,2460,0
20240716,160600,253388500,2460,2460,2460,2460,0
20240716,160500,253388500,2460,2460,2460,2460,0
20240716,160400,253388500,2460,2460,2460,2460,0
20240716,160300,253388500,2460,2460,2460,2460,0
20240716,160200,253388500,2460,2460,2460,2460,0
20240716,160100,253388500,2460,2460,2460,2460,0
20240716,160000,253388500,2460,2460,2460,2460,0
20240716,155900,253388500,2460,2460,2460,2460,0
20240716,155800,253388500,2460,2460,2460,2460,0
20240716,155700,253388500,2460,2460,2460,2460,0
20240716,155600,253388500,2460,2460,2460,2460,0
20240716,155500,253388500,2460,2460,2460,2460,0
20240716,155400,253388500,2460,2460,2460,2460,0
20240716,155300,253388500,2460,2460,2460,2460,0
20240716,155200,253388500,2460,2460,2460,2460,0
20240716,155100,253388500,2460,2460,2460,2460,0
20240716,155000,253388500,2460,2460,2460,2460,0
20240716,154900,253388500,2460,2460,2460,2460,1623
20240716,154800,253388500,2460,2460,2460,2460,0
20240716,154700,253388500,2460,2460,2460,2460,0
20240716,154600,253388500,2460,2460,2460,2460,0
20240716,154500,253388500,2460,2460,2460,2460,0
20240716,154400,253388500,2460,2460,2460,2460,0
20240716,154300,253388500,2460,2460,2460,2460,0
20240716,154200,253388500,2460,2460,2460,2460,0
20240716,154100,253388500,2460,2460,2460,2460,0
20240716,154000,253388500,2460,2460,2460,2460,0
20240716,153900,253388500,2460,2460,2460,2460,0
20240716,153800,253388500,2460,2460,2460,2460,0
20240716,153700,253388500,2460,2460,2460,2460,0
20240716,153600,253388500,2460,2460,2460,2460,0
20240716,153500,253388500,2460,2460,2460,2460,0
20240716,153400,253388500,2460,2460,2460,2460,0
20240716,153300,253388500,2460,2460,2460,2460,0
20240716,153200,253388500,2460,2460,2460,2460,0
20240716,153100,253388500,2460,2460,2460,2460,0
20240716,153000,253388500,2460,2460,2460,2460,1623
20240716,152900,249395920,2415,2415,2415,2415,0
20240716,152800,249395920,2415,2415,2415,2415,0
20240716,152700,249395920,2415,2415,2415,2415,0
20240716,152600,249395920,2415,2415,2415,2415,0
20240716,152500,249395920,2415,2415,2415,2415,0
20240716,152400,249395920,2415,2415,2415,2415,0
20240716,152300,249395920,2415,2415,2415,2415,0
20240716,152200,249395920,2415,2415,2415,2415,0
20240716,152100,249395920,2415,2415,2415,2415,0
20240716,152000,249395920,2415,2415,2415,2415,0
20240716,151900,249395920,2415,2415,2415,2410,25
20240716,151800,249335555,2415,2415,2415,2415,0
20240716,151700,249335555,2415,2415,2415,2415,0
20240716,151600,249335555,2415,2415,2415,2415,0
20240716,151500,249335555,2415,2400,2415,2395,204
20240716,151400,248846670,2400,2400,2400,2400,0
20240716,151300,248846670,2400,2400,2400,2400,13
20240716,151200,248815470,2400,2400,2400,2400,93
20240716,151100,248592270,2400,2400,2400,2400,1
20240716,151000,248589870,2395,2395,2395,2395,0
20240716,150900,248589870,2395,2400,2400,2395,20
20240716,150800,248541885,2400,2400,2400,2400,0
20240716,150700,248541885,2400,2400,2400,2400,0
20240716,150600,248541885,2400,2400,2400,2400,419
20240716,150500,247536285,2400,2400,2400,2400,0
20240716,150400,247536285,2400,2400,2400,2400,10
20240716,150300,247512285,2400,2400,2400,2400,0
20240716,150200,247512285,2400,2400,2400,2400,0
20240716,150100,247512285,2400,2400,2400,2400,0
20240716,150000,247512285,2400,2395,2400,2395,125
20240716,145900,247212905,2395,2395,2395,2395,84
20240716,145800,247011725,2395,2395,2395,2395,0
20240716,145700,247011725,2395,2400,2400,2395,271
20240716,145600,246361515,2400,2400,2400,2400,0
20240716,145500,246361515,2400,2400,2400,2400,267
20240716,145400,245720715,2395,2400,2400,2395,737
20240716,145300,243954540,2400,2400,2400,2400,0
20240716,145200,243954540,2400,2400,2400,2400,0
20240716,145100,243954540,2400,2400,2400,2400,519
20240716,145000,242708940,2400,2400,2400,2400,0
20240716,144900,242708940,2400,2400,2400,2400,37
20240716,144800,242620140,2400,2400,2400,2400,400
20240716,144700,241660140,2400,2400,2400,2400,87
20240716,144600,241451340,2400,2400,2400,2400,38
20240716,144500,241360140,2400,2400,2400,2400,486
20240716,144400,240193740,2405,2405,2405,2405,1
20240716,144300,240191335,2400,2400,2400,2400,37
20240716,144200,240102535,2400,2400,2400,2400,480
20240716,144100,238950535,2400,2400,2400,2400,0
20240716,144000,238950535,2400,2400,2400,2400,38
20240716,143900,238859335,2400,2400,2400,2400,400
20240716,143800,237899335,2400,2400,2400,2400,125
20240716,143700,237599335,2400,2400,2400,2400,0
20240716,143600,237599335,2400,2400,2400,2400,400
20240716,143500,236639335,2400,2400,2400,2400,38
20240716,143400,236548135,2400,2400,2400,2400,0
20240716,143300,236548135,2400,2405,2405,2400,400
20240716,143200,235587735,2405,2405,2405,2405,37
20240716,143100,235498750,2405,2405,2405,2405,284
20240716,143000,234815730,2400,2400,2400,2400,400
20240716,142900,233855730,2400,2400,2400,2400,124
20240716,142800,233558130,2400,2400,2400,2400,0
20240716,142700,233558130,2400,2405,2405,2400,475
20240716,142600,232417550,2415,2415,2415,2415,0
20240716,142500,232417550,2415,2415,2415,2415,1
20240716,142400,232415135,2405,2405,2405,2405,438
20240716,142300,231361745,2405,2405,2405,2405,46
20240716,142200,231251115,2405,2405,2405,2405,0
20240716,142100,231251115,2405,2405,2405,2405,498
20240716,142000,230053425,2410,2410,2410,2410,0
20240716,141900,230053425,2410,2410,2410,2410,60
20240716,141800,229908825,2405,2405,2405,2405,438
20240716,141700,228855435,2405,2405,2405,2405,0
20240716,141600,228855435,2405,2405,2405,2405,77
20240716,141500,228670250,2410,2410,2410,2410,360
20240716,141400,227802650,2410,2410,2410,2410,0
20240716,141300,227802650,2410,2405,2410,2405,118
20240716,141200,227518460,2405,2405,2405,2405,488
20240716,141100,226344820,2405,2405,2405,2405,0
20240716,141000,226344820,2405,2405,2405,2405,37
20240716,140900,226255835,2405,2405,2405,2405,400
20240716,140800,225293835,2400,2400,2400,2400,0
20240716,140700,225293835,2400,2400,2400,2400,38
20240716,140600,225202635,2400,2400,2400,2400,400
20240716,140500,224242635,2400,2400,2400,2400,127
20240716,140400,223937835,2400,2400,2400,2400,88
20240716,140300,223726635,2400,2400,2400,2400,400
20240716,140200,222766635,2400,2400,2400,2400,38
20240716,140100,222675435,2400,2400,2400,2400,10
20240716,140000,222651435,2405,2405,2405,2405,390
20240716,135900,221713485,2405,2405,2405,2405,116
20240716,135800,221434505,2405,2405,2405,2405,0
20240716,135700,221434505,2405,2405,2405,2405,400
20240716,135600,220472505,2405,2405,2405,2405,38
20240716,135500,220381115,2405,2405,2405,2405,86
20240716,135400,220174285,2405,2405,2405,2405,437
20240716,135300,219123300,2405,2405,2405,2405,0
20240716,135200,219123300,2405,2405,2405,2405,0
20240716,135100,219123300,2405,2405,2405,2405,519
20240716,135000,217875105,2400,2400,2400,2400,0
20240716,134900,217875105,2400,2400,2400,2400,0
20240716,134800,217875105,2400,2400,2400,2400,437
20240716,134700,216826305,2400,2400,2400,2400,0
20240716,134600,216826305,2400,2405,2405,2400,438
20240716,134500,215773990,2425,2425,2425,2425,0
20240716,134400,215773990,2425,2425,2425,2425,1
20240716,134300,215771565,2405,2400,2405,2400,523
20240716,134200,214515935,2400,2400,2400,2400,78
20240716,134100,214328735,2400,2400,2400,2400,0
20240716,134000,214328735,2400,2405,2405,2400,438
20240716,133900,213276170,2405,2405,2405,2405,0
20240716,133800,213276170,2405,2405,2405,2405,87
20240716,133700,213066935,2405,2405,2405,2405,437
20240716,133600,212015950,2405,2405,2405,2405,0
20240716,133500,212015950,2405,2405,2405,2405,38
20240716,133400,211924560,2405,2410,2410,2405,480
20240716,133300,210768535,2410,2410,2410,2410,0
20240716,133200,210768535,2410,2410,2410,2410,37
20240716,133100,210679365,2410,2410,2410,2410,400
20240716,133000,209715365,2410,2410,2410,2410,400
20240716,132900,208751365,2420,2420,2420,2420,38
20240716,132800,208659405,2455,2455,2455,2455,0
20240716,132700,208659405,2455,2455,2455,2455,0
20240716,132600,208659405,2455,2410,2455,2410,1537
20240716,132500,204892610,2410,2410,2410,2410,482
20240716,132400,203730990,2410,2410,2410,2410,38
20240716,132300,203639410,2410,2410,2410,2410,0
20240716,132200,203639410,2410,2410,2410,2410,400
20240716,132100,202675410,2410,2410,2410,2410,124
20240716,132000,202376570,2410,2410,2410,2410,0
20240716,131900,202376570,2410,2410,2410,2410,400
20240716,131800,201412570,2410,2410,2410,2410,38
20240716,131700,201320990,2415,2410,2415,2410,311
20240716,131600,200570650,2415,2415,2415,2415,255
20240716,131500,199954825,2415,2415,2415,2415,37
20240716,131400,199865470,2415,2415,2415,2415,0
20240716,131300,199865470,2415,2415,2415,2415,438
20240716,131200,198807700,2430,2430,2430,2430,0
20240716,131100,198807700,2430,2430,2430,2430,1
20240716,131000,198805270,2415,2415,2415,2415,437
20240716,130900,197749915,2445,2430,2445,2430,420
20240716,130800,196728720,2435,2415,2435,2415,410
20240716,130700,195737385,2415,2415,2435,2415,505
20240716,130600,194517410,2410,2410,2410,2410,0
20240716,130500,194517410,2410,2400,2410,2400,841
20240716,130400,192497270,2395,2395,2395,2395,125
20240716,130300,192197895,2400,2400,2400,2400,0
20240716,130200,192197895,2400,2395,2400,2395,2538
20240716,130100,186106885,2395,2395,2395,2395,0
20240716,130000,186106885,2395,2395,2395,2395,0
20240716,125900,186106885,2395,2395,2400,2395,941
20240716,125800,183849070,2395,2395,2395,2395,0
20240716,125700,183849070,2395,2395,2395,2395,0
20240716,125600,183849070,2395,2395,2395,2395,38
20240716,125500,183758060,2395,2395,2395,2395,87
20240716,125400,183549695,2395,2395,2395,2395,0
20240716,125300,183549695,2395,2395,2395,2395,37
20240716,125200,183461080,2395,2395,2395,2395,0
20240716,125100,183461080,2395,2395,2395,2395,118
20240716,125000,183178470,2400,2400,2400,2400,417
20240716,124900,182177670,2395,2395,2395,2395,0
20240716,124800,182177670,2395,2395,2395,2395,37
20240716,124700,182089055,2395,2395,2395,2395,88
20240716,124600,181878295,2395,2395,2395,2395,0
20240716,124500,181878295,2395,2395,2395,2395,38
20240716,124400,181787285,2395,2395,2395,2395,0
20240716,124300,181787285,2395,2395,2395,2395,0
20240716,124200,181787285,2395,2395,2395,2395,117
20240716,124100,181507070,2395,2395,2395,2395,0
20240716,124000,181507070,2395,2395,2395,2395,38
20240716,123900,181416060,2395,2395,2395,2395,0
20240716,123800,181416060,2395,2395,2395,2395,87
20240716,123700,181207695,2395,2395,2395,2395,37
20240716,123600,181119080,2395,2395,2395,2395,0
20240716,123500,181119080,2395,2395,2395,2395,0
20240716,123400,181119080,2395,2395,2395,2395,118
20240716,123300,180836470,2400,2400,2400,2400,1250
20240716,123200,177836470,2395,2395,2395,2395,37
20240716,123100,177747855,2395,2395,2395,2395,0
20240716,123000,177747855,2395,2395,2395,2395,6
20240716,122900,177733485,2390,2390,2390,2390,127
20240716,122800,177429955,2395,2395,2395,2395,19
20240716,122700,177384450,2390,2390,2390,2390,0
20240716,122600,177384450,2390,2395,2395,2390,90
20240716,122500,177169085,2400,2400,2400,2400,623
20240716,122400,175673885,2400,2400,2400,2400,328
20240716,122300,174886685,2390,2395,2395,2390,126
20240716,122200,174585105,2385,2385,2385,2385,0
20240716,122100,174585105,2385,2385,2385,2385,37
20240716,122000,174496860,2395,2400,2400,2395,175
20240716,121900,174077360,2400,2400,2400,2400,0
20240716,121800,174077360,2400,2400,2400,2400,38
20240716,121700,173986160,2400,2400,2400,2400,480
20240716,121600,172834160,2400,2400,2400,2400,0
20240716,121500,172834160,2400,2400,2400,2400,37
20240716,121400,172745360,2400,2400,2400,2400,400
20240716,121300,171785360,2400,2400,2400,2400,0
20240716,121200,171785360,2400,2400,2400,2400,125
20240716,121100,171485360,2400,2400,2400,2400,400
20240716,121000,170525360,2400,2400,2400,2400,37
20240716,120900,170436560,2400,2400,2400,2400,0
20240716,120800,170436560,2400,2400,2400,2400,480
20240716,120700,169284560,2400,2400,2400,2400,38
20240716,120600,169193360,2400,2400,2400,2400,400
20240716,120500,168233360,2405,2405,2405,2405,0
20240716,120400,168233360,2405,2405,2405,2400,97
20240716,120300,168000260,2400,2400,2400,2400,0
20240716,120200,168000260,2400,2405,2405,2400,400
20240716,120100,167040210,2400,2410,2410,2400,204
20240716,120000,166548950,2410,2410,2410,2410,0
20240716,115900,166548950,2410,2410,2415,2410,533
20240716,115800,165264320,2410,2410,2410,2410,0
20240716,115700,165264320,2410,2410,2410,2410,0
20240716,115600,165264320,2410,2410,2410,2410,444
20240716,115500,164194280,2410,2415,2415,2410,677
20240716,115400,162559760,2420,2420,2420,2420,88
20240716,115300,162346800,2415,2415,2415,2415,437
20240716,115200,161291445,2420,2420,2420,2420,0
20240716,115100,161291445,2420,2420,2420,2420,0
20240716,115000,161291445,2420,2430,2445,2420,614
20240716,114900,159801600,2420,2420,2420,2420,81
20240716,114800,159605580,2420,2415,2420,2415,447
20240716,114700,158526025,2420,2420,2420,2420,76
20240716,114600,158342105,2420,2420,2420,2420,0
20240716,114500,158342105,2420,2420,2420,2420,438
20240716,114400,157282145,2420,2420,2420,2420,0
20240716,114300,157282145,2420,2420,2420,2420,19
20240716,114200,157236165,2420,2420,2420,2420,437
20240716,114100,156178625,2420,2430,2430,2420,118
20240716,114000,155892065,2415,2415,2415,2415,18
20240716,113900,155848595,2415,2420,2420,2415,438
20240716,113800,154790225,2420,2420,2420,2420,118
20240716,113700,154504665,2420,2420,2420,2420,37
20240716,113600,154415125,2420,2420,2420,2420,400
20240716,113500,153447125,2420,2420,2420,2420,0
20240716,113400,153447125,2420,2420,2420,2420,118
20240716,113300,153161565,2420,2420,2420,2420,400
20240716,113200,152193565,2420,2420,2420,2420,0
20240716,113100,152193565,2420,2420,2420,2420,37
20240716,113000,152104025,2420,2420,2420,2420,400
20240716,112900,151136025,2420,2420,2420,2420,91
20240716,112800,150915805,2420,2420,2420,2420,58
20240716,112700,150775445,2420,2420,2420,2420,400
20240716,112600,149807445,2420,2420,2420,2420,37
20240716,112500,149717905,2420,2420,2420,2420,76
20240716,112400,149533985,2420,2420,2420,2420,400
20240716,112300,148565985,2420,2420,2420,2420,38
20240716,112200,148474025,2420,2420,2420,2420,0
20240716,112100,148474025,2420,2425,2425,2420,488
20240716,112000,147290650,2425,2425,2425,2425,0
20240716,111900,147290650,2425,2425,2425,2425,0
20240716,111800,147290650,2425,2425,2425,2425,400
20240716,111700,146320650,2425,2425,2425,2425,0
20240716,111600,146320650,2425,2425,2425,2425,217
20240716,111500,145794425,2430,2430,2430,2430,263
20240716,111400,145155335,2430,2430,2430,2430,0
20240716,111300,145155335,2430,2430,2430,2430,0
20240716,111200,145155335,2430,2430,2430,2430,487
20240716,111100,143971925,2430,2430,2430,2430,0
20240716,111000,143971925,2430,2430,2430,2430,0
20240716,110900,143971925,2430,2430,2430,2430,400
20240716,110800,142999925,2430,2430,2430,2430,80
20240716,110700,142805525,2430,2430,2430,2430,0
20240716,110600,142805525,2430,2430,2430,2430,400
20240716,110500,141833525,2430,2430,2430,2430,0
20240716,110400,141833525,2430,2430,2430,2430,86
20240716,110300,141624545,2435,2435,2435,2435,473
20240716,110200,140472790,2435,2435,2435,2435,0
20240716,110100,140472790,2435,2435,2435,2435,19
20240716,110000,140426525,2435,2435,2435,2435,400
20240716,105900,139452525,2435,2435,2435,2435,81
20240716,105800,139255290,2435,2435,2435,2435,0
20240716,105700,139255290,2435,2435,2435,2435,400
20240716,105600,138281290,2435,2435,2435,2435,0
20240716,105500,138281290,2435,2435,2435,2435,90
20240716,105400,138062140,2435,2435,2435,2435,400
20240716,105300,137088140,2435,2435,2435,2435,0
20240716,105200,137088140,2435,2435,2435,2435,0
20240716,105100,137088140,2435,2435,2435,2435,478
20240716,105000,135924210,2435,2435,2435,2435,0
20240716,104900,135924210,2435,2440,2440,2435,400
20240716,104800,134950180,2440,2440,2440,2440,0
20240716,104700,134950180,2440,2440,2440,2440,0
20240716,104600,134950180,2440,2440,2440,2440,400
20240716,104500,133974180,2440,2440,2440,2440,0
20240716,104400,133974180,2440,2440,2440,2440,0
20240716,104300,133974180,2440,2445,2445,2440,481
20240716,104200,132799940,2445,2445,2445,2445,20
20240716,104100,132751040,2440,2440,2440,2440,318
20240716,104000,131975120,2445,2445,2445,2445,100
20240716,103900,131730620,2450,2450,2450,2450,100
20240716,103800,131485620,2450,2450,2450,2450,910
20240716,103700,129256120,2450,2450,2450,2450,548
20240716,103600,127913520,2450,2450,2450,2450,1000
20240716,103500,125463520,2450,2455,2455,2450,88
20240716,103400,125247870,2450,2450,2450,2450,480
20240716,103300,124071870,2460,2460,2460,2460,119
20240716,103200,123779130,2455,2455,2455,2455,1
20240716,103100,123776675,2450,2455,2455,2450,1479
20240716,103000,120152560,2455,2455,2455,2455,157
20240716,102900,119767125,2455,2455,2455,2455,85
20240716,102800,119558450,2455,2455,2455,2455,479
20240716,102700,118382505,2455,2455,2455,2455,0
20240716,102600,118382505,2455,2455,2455,2455,0
20240716,102500,118382505,2455,2455,2455,2455,482
20240716,102400,117199195,2460,2460,2460,2455,204
20240716,102300,116698145,2460,2460,2460,2460,172
20240716,102200,116275025,2460,2465,2465,2460,432
20240716,102100,115211835,2465,2465,2465,2465,1090
20240716,102000,112524985,2465,2465,2465,2465,0
20240716,101900,112524985,2465,2460,2465,2460,525
20240716,101800,111233255,2460,2460,2460,2460,0
20240716,101700,111233255,2460,2460,2460,2455,524
20240716,101600,109946490,2460,2460,2460,2460,77
20240716,101500,109757070,2465,2465,2465,2465,0
20240716,101400,109757070,2465,2460,2465,2460,289
20240716,101300,109044840,2455,2460,2460,2455,619
20240716,101200,107522495,2455,2455,2455,2455,88
20240716,101100,107306455,2460,2455,2460,2455,85
20240716,101000,107097690,2455,2460,2460,2455,440
20240716,100900,106017350,2460,2460,2460,2460,0
20240716,100800,106017350,2460,2470,2470,2460,382
20240716,100700,105077250,2470,2470,2475,2460,365
20240716,100600,104175570,2470,2470,2470,2470,102
20240716,100500,103923630,2470,2470,2470,2470,92
20240716,100400,103696390,2470,2470,2470,2470,158
20240716,100300,103306130,2490,2490,2490,2490,0
20240716,100200,103306130,2490,2490,2490,2490,0
20240716,100100,103306130,2490,2490,2490,2490,0
20240716,100000,103306130,2490,2490,2490,2490,0
20240716,095900,103306130,2490,2495,2495,2490,5976
20240716,095800,88396900,2495,2490,2495,2490,1198
20240716,095700,85413870,2485,2485,2485,2485,510
20240716,095600,84146520,2485,2470,2485,2470,708
20240716,095500,82387840,2470,2470,2470,2470,292
20240716,095400,81666600,2465,2465,2465,2465,84
20240716,095300,81459540,2470,2470,2470,2470,0
20240716,095200,81459540,2470,2470,2470,2470,0
20240716,095100,81459540,2470,2470,2470,2470,126
20240716,095000,81148320,2470,2460,2470,2460,165
20240716,094900,80741615,2460,2460,2460,2460,10
20240716,094800,80717015,2455,2455,2455,2450,201
20240716,094700,80224350,2455,2455,2455,2455,20
20240716,094600,80175250,2450,2455,2455,2450,201
20240716,094500,79682190,2455,2455,2455,2455,78
20240716,094400,79490700,2460,2460,2460,2460,233
20240716,094300,78917520,2460,2460,2460,2460,53
20240716,094200,78787140,2460,2460,2460,2460,100
20240716,094100,78541140,2460,2460,2460,2460,447
20240716,094000,77441520,2465,2475,2475,2465,4000
20240716,093900,67568655,2475,2475,2475,2475,0
20240716,093800,67568655,2475,2480,2480,2475,170
20240716,093700,67147475,2480,2480,2480,2480,0
20240716,093600,67147475,2480,2480,2480,2480,79
20240716,093500,66951555,2480,2480,2480,2480,963
20240716,093400,64563315,2480,2480,2480,2480,156
20240716,093300,64176435,2480,2480,2480,2480,0
20240716,093200,64176435,2480,2485,2485,2480,167
20240716,093100,63762225,2485,2485,2485,2485,1
20240716,093000,63759740,2480,2485,2485,2480,1515
20240716,092900,59995360,2485,2485,2485,2485,164
20240716,092800,59587820,2495,2495,2495,2495,1
20240716,092700,59585325,2490,2490,2490,2490,618
20240716,092600,58046505,2490,2490,2490,2490,82
20240716,092500,57842325,2500,2495,2500,2495,2000
20240716,092400,52843215,2500,2500,2500,2500,0
20240716,092300,52843215,2500,2500,2500,2500,0
20240716,092200,52843215,2500,2500,2500,2500,203
20240716,092100,52335715,2500,2500,2500,2495,7680
20240716,092000,33146525,2495,2490,2495,2490,955
20240716,091900,30764195,2495,2495,2495,2495,1
20240716,091800,30761700,2480,2480,2480,2480,0
20240716,091700,30761700,2480,2480,2480,2480,0
20240716,091600,30761700,2480,2495,2495,2480,726
20240716,091500,28957830,2495,2495,2495,2495,696
20240716,091400,27221310,2495,2490,2495,2490,551
20240716,091300,25849315,2485,2485,2485,2485,0
20240716,091200,25849315,2485,2485,2485,2485,0
20240716,091100,25849315,2485,2480,2485,2480,624
20240716,091000,24299060,2480,2480,2480,2480,2
20240716,090900,24294100,2480,2480,2480,2480,124
20240716,090800,23986580,2480,2475,2480,2475,235
20240716,090700,23404280,2455,2485,2500,2455,2755
20240716,090600,16602135,2490,2490,2500,2490,5731
20240716,090500,2281855,2485,2485,2485,2485,115
20240716,090400,1996080,2485,2480,2485,2480,632
20240716,090300,428040,2460,2460,2460,2460,174
20240716,090200,0,2450,2450,2450,2450,0
20240716,090100,0,2450,2450,2450,2450,0
20240716,090000,0,2450,2450,2450,2450,0