stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,215500,811309280,4620,4620,4620,4620,1802
20240716,215400,811309280,4620,4620,4620,4620,0
20240716,215300,811309280,4620,4620,4620,4620,0
20240716,215200,811309280,4620,4620,4620,4620,0
20240716,215100,811309280,4620,4620,4620,4620,0
20240716,215000,811309280,4620,4620,4620,4620,0
20240716,214900,811309280,4620,4620,4620,4620,0
20240716,214800,811309280,4620,4620,4620,4620,0
20240716,214700,811309280,4620,4620,4620,4620,0
20240716,214600,811309280,4620,4620,4620,4620,0
20240716,214500,811309280,4620,4620,4620,4620,0
20240716,214400,811309280,4620,4620,4620,4620,0
20240716,214300,811309280,4620,4620,4620,4620,0
20240716,214200,811309280,4620,4620,4620,4620,0
20240716,214100,811309280,4620,4620,4620,4620,0
20240716,214000,811309280,4620,4620,4620,4620,0
20240716,213900,811309280,4620,4620,4620,4620,0
20240716,213800,811309280,4620,4620,4620,4620,0
20240716,213700,811309280,4620,4620,4620,4620,0
20240716,213600,811309280,4620,4620,4620,4620,0
20240716,213500,811309280,4620,4620,4620,4620,0
20240716,213400,811309280,4620,4620,4620,4620,0
20240716,213300,811309280,4620,4620,4620,4620,0
20240716,213200,811309280,4620,4620,4620,4620,0
20240716,213100,811309280,4620,4620,4620,4620,0
20240716,213000,811309280,4620,4620,4620,4620,0
20240716,212900,811309280,4620,4620,4620,4620,0
20240716,212800,811309280,4620,4620,4620,4620,0
20240716,212700,811309280,4620,4620,4620,4620,0
20240716,212600,811309280,4620,4620,4620,4620,0
20240716,212500,811309280,4620,4620,4620,4620,1802
20240716,212400,811309280,4620,4620,4620,4620,0
20240716,212300,811309280,4620,4620,4620,4620,0
20240716,212200,811309280,4620,4620,4620,4620,0
20240716,212100,811309280,4620,4620,4620,4620,0
20240716,212000,811309280,4620,4620,4620,4620,0
20240716,211900,811309280,4620,4620,4620,4620,0
20240716,211800,811309280,4620,4620,4620,4620,0
20240716,211700,811309280,4620,4620,4620,4620,0
20240716,211600,811309280,4620,4620,4620,4620,0
20240716,211500,811309280,4620,4620,4620,4620,0
20240716,211400,811309280,4620,4620,4620,4620,0
20240716,211300,811309280,4620,4620,4620,4620,0
20240716,211200,811309280,4620,4620,4620,4620,0
20240716,211100,811309280,4620,4620,4620,4620,0
20240716,211000,811309280,4620,4620,4620,4620,0
20240716,210900,811309280,4620,4620,4620,4620,0
20240716,210800,811309280,4620,4620,4620,4620,0
20240716,210700,811309280,4620,4620,4620,4620,0
20240716,210600,811309280,4620,4620,4620,4620,0
20240716,210500,811309280,4620,4620,4620,4620,0
20240716,210400,811309280,4620,4620,4620,4620,0
20240716,210300,811309280,4620,4620,4620,4620,0
20240716,210200,811309280,4620,4620,4620,4620,0
20240716,210100,811309280,4620,4620,4620,4620,0
20240716,210000,811309280,4620,4620,4620,4620,0
20240716,205900,811309280,4620,4620,4620,4620,0
20240716,205800,811309280,4620,4620,4620,4620,0
20240716,205700,811309280,4620,4620,4620,4620,0
20240716,205600,811309280,4620,4620,4620,4620,0
20240716,205500,811309280,4620,4620,4620,4620,1802
20240716,205400,811309280,4620,4620,4620,4620,0
20240716,205300,811309280,4620,4620,4620,4620,0
20240716,205200,811309280,4620,4620,4620,4620,0
20240716,205100,811309280,4620,4620,4620,4620,0
20240716,205000,811309280,4620,4620,4620,4620,0
20240716,204900,811309280,4620,4620,4620,4620,0
20240716,204800,811309280,4620,4620,4620,4620,0
20240716,204700,811309280,4620,4620,4620,4620,0
20240716,204600,811309280,4620,4620,4620,4620,0
20240716,204500,811309280,4620,4620,4620,4620,0
20240716,204400,811309280,4620,4620,4620,4620,0
20240716,204300,811309280,4620,4620,4620,4620,0
20240716,204200,811309280,4620,4620,4620,4620,0
20240716,204100,811309280,4620,4620,4620,4620,0
20240716,204000,811309280,4620,4620,4620,4620,0
20240716,203900,811309280,4620,4620,4620,4620,0
20240716,203800,811309280,4620,4620,4620,4620,0
20240716,203700,811309280,4620,4620,4620,4620,0
20240716,203600,811309280,4620,4620,4620,4620,0
20240716,203500,811309280,4620,4620,4620,4620,0
20240716,203400,811309280,4620,4620,4620,4620,0
20240716,203300,811309280,4620,4620,4620,4620,0
20240716,203200,811309280,4620,4620,4620,4620,0
20240716,203100,811309280,4620,4620,4620,4620,0
20240716,203000,811309280,4620,4620,4620,4620,0
20240716,202900,811309280,4620,4620,4620,4620,0
20240716,202800,811309280,4620,4620,4620,4620,0
20240716,202700,811309280,4620,4620,4620,4620,0
20240716,202600,811309280,4620,4620,4620,4620,0
20240716,202500,811309280,4620,4620,4620,4620,1802
20240716,202400,811309280,4620,4620,4620,4620,0
20240716,202300,811309280,4620,4620,4620,4620,0
20240716,202200,811309280,4620,4620,4620,4620,0
20240716,202100,811309280,4620,4620,4620,4620,0
20240716,202000,811309280,4620,4620,4620,4620,0
20240716,201900,811309280,4620,4620,4620,4620,0
20240716,201800,811309280,4620,4620,4620,4620,0
20240716,201700,811309280,4620,4620,4620,4620,0
20240716,201600,811309280,4620,4620,4620,4620,0
20240716,201500,811309280,4620,4620,4620,4620,0
20240716,201400,811309280,4620,4620,4620,4620,0
20240716,201300,811309280,4620,4620,4620,4620,0
20240716,201200,811309280,4620,4620,4620,4620,0
20240716,201100,811309280,4620,4620,4620,4620,0
20240716,201000,811309280,4620,4620,4620,4620,0
20240716,200900,811309280,4620,4620,4620,4620,0
20240716,200800,811309280,4620,4620,4620,4620,0
20240716,200700,811309280,4620,4620,4620,4620,0
20240716,200600,811309280,4620,4620,4620,4620,0
20240716,200500,811309280,4620,4620,4620,4620,0
20240716,200400,811309280,4620,4620,4620,4620,0
20240716,200300,811309280,4620,4620,4620,4620,0
20240716,200200,811309280,4620,4620,4620,4620,0
20240716,200100,811309280,4620,4620,4620,4620,0
20240716,200000,811309280,4620,4620,4620,4620,0
20240716,195900,811309280,4620,4620,4620,4620,0
20240716,195800,811309280,4620,4620,4620,4620,0
20240716,195700,811309280,4620,4620,4620,4620,0
20240716,195600,811309280,4620,4620,4620,4620,0
20240716,195500,811309280,4620,4620,4620,4620,1802
20240716,195400,811309280,4620,4620,4620,4620,0
20240716,195300,811309280,4620,4620,4620,4620,0
20240716,195200,811309280,4620,4620,4620,4620,0
20240716,195100,811309280,4620,4620,4620,4620,0
20240716,195000,811309280,4620,4620,4620,4620,0
20240716,194900,811309280,4620,4620,4620,4620,0
20240716,194800,811309280,4620,4620,4620,4620,0
20240716,194700,811309280,4620,4620,4620,4620,0
20240716,194600,811309280,4620,4620,4620,4620,0
20240716,194500,811309280,4620,4620,4620,4620,0
20240716,194400,811309280,4620,4620,4620,4620,0
20240716,194300,811309280,4620,4620,4620,4620,0
20240716,194200,811309280,4620,4620,4620,4620,0
20240716,194100,811309280,4620,4620,4620,4620,0
20240716,194000,811309280,4620,4620,4620,4620,0
20240716,193900,811309280,4620,4620,4620,4620,0
20240716,193800,811309280,4620,4620,4620,4620,0
20240716,193700,811309280,4620,4620,4620,4620,0
20240716,193600,811309280,4620,4620,4620,4620,0
20240716,193500,811309280,4620,4620,4620,4620,0
20240716,193400,811309280,4620,4620,4620,4620,0
20240716,193300,811309280,4620,4620,4620,4620,0
20240716,193200,811309280,4620,4620,4620,4620,0
20240716,193100,811309280,4620,4620,4620,4620,0
20240716,193000,811309280,4620,4620,4620,4620,0
20240716,192900,811309280,4620,4620,4620,4620,0
20240716,192800,811309280,4620,4620,4620,4620,0
20240716,192700,811309280,4620,4620,4620,4620,0
20240716,192600,811309280,4620,4620,4620,4620,0
20240716,192500,811309280,4620,4620,4620,4620,1802
20240716,192400,811309280,4620,4620,4620,4620,0
20240716,192300,811309280,4620,4620,4620,4620,0
20240716,192200,811309280,4620,4620,4620,4620,0
20240716,192100,811309280,4620,4620,4620,4620,0
20240716,192000,811309280,4620,4620,4620,4620,0
20240716,191900,811309280,4620,4620,4620,4620,0
20240716,191800,811309280,4620,4620,4620,4620,0
20240716,191700,811309280,4620,4620,4620,4620,0
20240716,191600,811309280,4620,4620,4620,4620,0
20240716,191500,811309280,4620,4620,4620,4620,0
20240716,191400,811309280,4620,4620,4620,4620,0
20240716,191300,811309280,4620,4620,4620,4620,0
20240716,191200,811309280,4620,4620,4620,4620,0
20240716,191100,811309280,4620,4620,4620,4620,0
20240716,191000,811309280,4620,4620,4620,4620,0
20240716,190900,811309280,4620,4620,4620,4620,0
20240716,190800,811309280,4620,4620,4620,4620,0
20240716,190700,811309280,4620,4620,4620,4620,0
20240716,190600,811309280,4620,4620,4620,4620,0
20240716,190500,811309280,4620,4620,4620,4620,0
20240716,190400,811309280,4620,4620,4620,4620,0
20240716,190300,811309280,4620,4620,4620,4620,0
20240716,190200,811309280,4620,4620,4620,4620,0
20240716,190100,811309280,4620,4620,4620,4620,0
20240716,190000,811309280,4620,4620,4620,4620,0
20240716,185900,811309280,4620,4620,4620,4620,0
20240716,185800,811309280,4620,4620,4620,4620,0
20240716,185700,811309280,4620,4620,4620,4620,0
20240716,185600,811309280,4620,4620,4620,4620,0
20240716,185500,811309280,4620,4620,4620,4620,1802
20240716,185400,811309280,4620,4620,4620,4620,0
20240716,185300,811309280,4620,4620,4620,4620,0
20240716,185200,811309280,4620,4620,4620,4620,0
20240716,185100,811309280,4620,4620,4620,4620,0
20240716,185000,811309280,4620,4620,4620,4620,0
20240716,184900,811309280,4620,4620,4620,4620,0
20240716,184800,811309280,4620,4620,4620,4620,0
20240716,184700,811309280,4620,4620,4620,4620,0
20240716,184600,811309280,4620,4620,4620,4620,0
20240716,184500,811309280,4620,4620,4620,4620,0
20240716,184400,811309280,4620,4620,4620,4620,0
20240716,184300,811309280,4620,4620,4620,4620,0
20240716,184200,811309280,4620,4620,4620,4620,0
20240716,184100,811309280,4620,4620,4620,4620,0
20240716,184000,811309280,4620,4620,4620,4620,0
20240716,183900,811309280,4620,4620,4620,4620,0
20240716,183800,811309280,4620,4620,4620,4620,0
20240716,183700,811309280,4620,4620,4620,4620,0
20240716,183600,811309280,4620,4620,4620,4620,0
20240716,183500,811309280,4620,4620,4620,4620,0
20240716,183400,811309280,4620,4620,4620,4620,0
20240716,183300,811309280,4620,4620,4620,4620,0
20240716,183200,811309280,4620,4620,4620,4620,0
20240716,183100,811309280,4620,4620,4620,4620,0
20240716,183000,811309280,4620,4620,4620,4620,0
20240716,182900,811309280,4620,4620,4620,4620,0
20240716,182800,811309280,4620,4620,4620,4620,0
20240716,182700,811309280,4620,4620,4620,4620,0
20240716,182600,811309280,4620,4620,4620,4620,0
20240716,182500,811309280,4620,4620,4620,4620,1802
20240716,182400,811309280,4620,4620,4620,4620,0
20240716,182300,811309280,4620,4620,4620,4620,0
20240716,182200,811309280,4620,4620,4620,4620,0
20240716,182100,811309280,4620,4620,4620,4620,0
20240716,182000,811309280,4620,4620,4620,4620,0
20240716,181900,811309280,4620,4620,4620,4620,0
20240716,181800,811309280,4620,4620,4620,4620,0
20240716,181700,811309280,4620,4620,4620,4620,0
20240716,181600,811309280,4620,4620,4620,4620,0
20240716,181500,811309280,4620,4620,4620,4620,0
20240716,181400,811309280,4620,4620,4620,4620,0
20240716,181300,811309280,4620,4620,4620,4620,0
20240716,181200,811309280,4620,4620,4620,4620,0
20240716,181100,811309280,4620,4620,4620,4620,0
20240716,181000,811309280,4620,4620,4620,4620,0
20240716,180900,811309280,4620,4620,4620,4620,0
20240716,180800,811309280,4620,4620,4620,4620,0
20240716,180700,811309280,4620,4620,4620,4620,0
20240716,180600,811309280,4620,4620,4620,4620,0
20240716,180500,811309280,4620,4620,4620,4620,0
20240716,180400,811309280,4620,4620,4620,4620,0
20240716,180300,811309280,4620,4620,4620,4620,0
20240716,180200,811309280,4620,4620,4620,4620,0
20240716,180100,811309280,4620,4620,4620,4620,0
20240716,180000,811309280,4620,4620,4620,4620,0
20240716,175900,811309280,4620,4620,4620,4620,0
20240716,175800,811309280,4620,4620,4620,4620,0
20240716,175700,811309280,4620,4620,4620,4620,0
20240716,175600,811309280,4620,4620,4620,4620,0
20240716,175500,811309280,4620,4620,4620,4620,1802
20240716,175400,811309280,4620,4620,4620,4620,0
20240716,175300,811309280,4620,4620,4620,4620,0
20240716,175200,811309280,4620,4620,4620,4620,0
20240716,175100,811309280,4620,4620,4620,4620,0
20240716,175000,811309280,4620,4620,4620,4620,0
20240716,174900,811309280,4620,4620,4620,4620,0
20240716,174800,811309280,4620,4620,4620,4620,0
20240716,174700,811309280,4620,4620,4620,4620,0
20240716,174600,811309280,4620,4620,4620,4620,0
20240716,174500,811309280,4620,4620,4620,4620,0
20240716,174400,811309280,4620,4620,4620,4620,0
20240716,174300,811309280,4620,4620,4620,4620,0
20240716,174200,811309280,4620,4620,4620,4620,0
20240716,174100,811309280,4620,4620,4620,4620,0
20240716,174000,811309280,4620,4620,4620,4620,0
20240716,173900,811309280,4620,4620,4620,4620,0
20240716,173800,811309280,4620,4620,4620,4620,0
20240716,173700,811309280,4620,4620,4620,4620,0
20240716,173600,811309280,4620,4620,4620,4620,0
20240716,173500,811309280,4620,4620,4620,4620,0
20240716,173400,811309280,4620,4620,4620,4620,0
20240716,173300,811309280,4620,4620,4620,4620,0
20240716,173200,811309280,4620,4620,4620,4620,0
20240716,173100,811309280,4620,4620,4620,4620,0
20240716,173000,811309280,4620,4620,4620,4620,0
20240716,172900,811309280,4620,4620,4620,4620,0
20240716,172800,811309280,4620,4620,4620,4620,0
20240716,172700,811309280,4620,4620,4620,4620,0
20240716,172600,811309280,4620,4620,4620,4620,0
20240716,172500,811309280,4620,4620,4620,4620,1802
20240716,172400,811309280,4620,4620,4620,4620,0
20240716,172300,811309280,4620,4620,4620,4620,0
20240716,172200,811309280,4620,4620,4620,4620,0
20240716,172100,811309280,4620,4620,4620,4620,0
20240716,172000,811309280,4620,4620,4620,4620,0
20240716,171900,811309280,4620,4620,4620,4620,0
20240716,171800,811309280,4620,4620,4620,4620,0
20240716,171700,811309280,4620,4620,4620,4620,0
20240716,171600,811309280,4620,4620,4620,4620,0
20240716,171500,811309280,4620,4620,4620,4620,0
20240716,171400,811309280,4620,4620,4620,4620,0
20240716,171300,811309280,4620,4620,4620,4620,0
20240716,171200,811309280,4620,4620,4620,4620,0
20240716,171100,811309280,4620,4620,4620,4620,0
20240716,171000,811309280,4620,4620,4620,4620,0
20240716,170900,811309280,4620,4620,4620,4620,0
20240716,170800,811309280,4620,4620,4620,4620,0
20240716,170700,811309280,4620,4620,4620,4620,0
20240716,170600,811309280,4620,4620,4620,4620,0
20240716,170500,811309280,4620,4620,4620,4620,0
20240716,170400,811309280,4620,4620,4620,4620,0
20240716,170300,811309280,4620,4620,4620,4620,0
20240716,170200,811309280,4620,4620,4620,4620,0
20240716,170100,811309280,4620,4620,4620,4620,0
20240716,170000,811309280,4620,4620,4620,4620,0
20240716,165900,811309280,4620,4620,4620,4620,0
20240716,165800,811309280,4620,4620,4620,4620,0
20240716,165700,811309280,4620,4620,4620,4620,0
20240716,165600,811309280,4620,4620,4620,4620,0
20240716,165500,811309280,4620,4620,4620,4620,1802
20240716,165400,811309280,4620,4620,4620,4620,0
20240716,165300,811309280,4620,4620,4620,4620,0
20240716,165200,811309280,4620,4620,4620,4620,0
20240716,165100,811309280,4620,4620,4620,4620,0
20240716,165000,811309280,4620,4620,4620,4620,0
20240716,164900,811309280,4620,4620,4620,4620,0
20240716,164800,811309280,4620,4620,4620,4620,0
20240716,164700,811309280,4620,4620,4620,4620,0
20240716,164600,811309280,4620,4620,4620,4620,0
20240716,164500,811309280,4620,4620,4620,4620,0
20240716,164400,811309280,4620,4620,4620,4620,0
20240716,164300,811309280,4620,4620,4620,4620,0
20240716,164200,811309280,4620,4620,4620,4620,0
20240716,164100,811309280,4620,4620,4620,4620,0
20240716,164000,811309280,4620,4620,4620,4620,0
20240716,163900,811309280,4620,4620,4620,4620,0
20240716,163800,811309280,4620,4620,4620,4620,0
20240716,163700,811309280,4620,4620,4620,4620,0
20240716,163600,811309280,4620,4620,4620,4620,0
20240716,163500,811309280,4620,4620,4620,4620,0
20240716,163400,811309280,4620,4620,4620,4620,0
20240716,163300,811309280,4620,4620,4620,4620,0
20240716,163200,811309280,4620,4620,4620,4620,0
20240716,163100,811309280,4620,4620,4620,4620,0
20240716,163000,811309280,4620,4620,4620,4620,0
20240716,162900,811309280,4620,4620,4620,4620,0
20240716,162800,811309280,4620,4620,4620,4620,0
20240716,162700,811309280,4620,4620,4620,4620,0
20240716,162600,811309280,4620,4620,4620,4620,0
20240716,162500,811309280,4620,4620,4620,4620,1802
20240716,162400,811309280,4620,4620,4620,4620,0
20240716,162300,811309280,4620,4620,4620,4620,0
20240716,162200,811309280,4620,4620,4620,4620,0
20240716,162100,811309280,4620,4620,4620,4620,0
20240716,162000,811309280,4620,4620,4620,4620,0
20240716,161900,811309280,4620,4620,4620,4620,0
20240716,161800,811309280,4620,4620,4620,4620,0
20240716,161700,811309280,4620,4620,4620,4620,0
20240716,161600,811309280,4620,4620,4620,4620,0
20240716,161500,811309280,4620,4620,4620,4620,0
20240716,161400,811309280,4620,4620,4620,4620,0
20240716,161300,811309280,4620,4620,4620,4620,0
20240716,161200,811309280,4620,4620,4620,4620,0
20240716,161100,811309280,4620,4620,4620,4620,0
20240716,161000,811309280,4620,4620,4620,4620,0
20240716,160900,811309280,4620,4620,4620,4620,0
20240716,160800,811309280,4620,4620,4620,4620,0
20240716,160700,811309280,4620,4620,4620,4620,0
20240716,160600,811309280,4620,4620,4620,4620,0
20240716,160500,811309280,4620,4620,4620,4620,0
20240716,160400,811309280,4620,4620,4620,4620,0
20240716,160300,811309280,4620,4620,4620,4620,0
20240716,160200,811309280,4620,4620,4620,4620,0
20240716,160100,811309280,4620,4620,4620,4620,0
20240716,160000,811309280,4620,4620,4620,4620,0
20240716,155900,811309280,4620,4620,4620,4620,0
20240716,155800,811309280,4620,4620,4620,4620,0
20240716,155700,811309280,4620,4620,4620,4620,0
20240716,155600,811309280,4620,4620,4620,4620,0
20240716,155500,811309280,4620,4620,4620,4620,1802
20240716,155400,811309280,4620,4620,4620,4620,0
20240716,155300,811309280,4620,4620,4620,4620,0
20240716,155200,811309280,4620,4620,4620,4620,0
20240716,155100,811309280,4620,4620,4620,4620,0
20240716,155000,811309280,4620,4620,4620,4620,0
20240716,154900,811309280,4620,4620,4620,4620,0
20240716,154800,811309280,4620,4620,4620,4620,0
20240716,154700,811309280,4620,4620,4620,4620,0
20240716,154600,811309280,4620,4620,4620,4620,0
20240716,154500,811309280,4620,4620,4620,4620,0
20240716,154400,811309280,4620,4620,4620,4620,0
20240716,154300,811309280,4620,4620,4620,4620,0
20240716,154200,811309280,4620,4620,4620,4620,0
20240716,154100,811309280,4620,4620,4620,4620,0
20240716,154000,811309280,4620,4620,4620,4620,0
20240716,153900,811309280,4620,4620,4620,4620,0
20240716,153800,811309280,4620,4620,4620,4620,0
20240716,153700,811309280,4620,4620,4620,4620,0
20240716,153600,811309280,4620,4620,4620,4620,0
20240716,153500,811309280,4620,4620,4620,4620,0
20240716,153400,811309280,4620,4620,4620,4620,0
20240716,153300,811309280,4620,4620,4620,4620,0
20240716,153200,811309280,4620,4620,4620,4620,0
20240716,153100,811309280,4620,4620,4620,4620,0
20240716,153000,811309280,4620,4620,4620,4620,1802
20240716,152900,802984040,4615,4615,4615,4615,0
20240716,152800,802984040,4615,4615,4615,4615,0
20240716,152700,802984040,4615,4615,4615,4615,0
20240716,152600,802984040,4615,4615,4615,4615,0
20240716,152500,802984040,4615,4615,4615,4615,0
20240716,152400,802984040,4615,4615,4615,4615,0
20240716,152300,802984040,4615,4615,4615,4615,0
20240716,152200,802984040,4615,4615,4615,4615,0
20240716,152100,802984040,4615,4615,4615,4615,0
20240716,152000,802984040,4615,4615,4615,4615,0
20240716,151900,802984040,4615,4625,4625,4615,1761
20240716,151800,794850575,4620,4620,4620,4620,1062
20240716,151700,789944135,4615,4620,4620,4615,887
20240716,151600,785849850,4615,4620,4620,4615,310
20240716,151500,784417665,4615,4615,4615,4615,55
20240716,151400,784163840,4615,4615,4615,4615,0
20240716,151300,784163840,4615,4615,4615,4615,895
20240716,151200,780033415,4610,4615,4615,4610,44
20240716,151100,779830465,4615,4615,4615,4615,13
20240716,151000,779770470,4610,4615,4615,4610,327
20240716,150900,778262415,4610,4610,4610,4610,251
20240716,150800,777105305,4610,4610,4610,4610,1004
20240716,150700,772476865,4610,4610,4610,4610,13
20240716,150600,772416935,4615,4620,4620,4615,50
20240716,150500,772185945,4610,4620,4620,4610,670
20240716,150400,769096875,4610,4615,4615,4610,1300
20240716,150300,763101680,4620,4620,4620,4620,590
20240716,150200,760375880,4620,4620,4620,4620,27
20240716,150100,760251140,4625,4620,4625,4620,45
20240716,150000,760043130,4625,4625,4625,4625,10
20240716,145900,759996880,4625,4625,4625,4625,403
20240716,145800,758133005,4625,4625,4625,4625,97
20240716,145700,757684380,4620,4620,4620,4620,29
20240716,145600,757550400,4625,4625,4625,4625,1
20240716,145500,757545775,4625,4620,4625,4620,163
20240716,145400,756792135,4620,4615,4620,4615,236
20240716,145300,755702865,4615,4615,4615,4615,302
20240716,145200,754309135,4615,4615,4615,4615,10
20240716,145100,754262985,4615,4615,4615,4615,0
20240716,145000,754262985,4615,4615,4615,4615,0
20240716,144900,754262985,4615,4620,4620,4615,668
20240716,144800,751180155,4620,4620,4620,4615,649
20240716,144700,748184395,4615,4615,4615,4615,60
20240716,144600,747907495,4615,4615,4615,4615,0
20240716,144500,747907495,4615,4615,4615,4615,1
20240716,144400,747902880,4610,4610,4610,4605,1065
20240716,144300,742998230,4610,4610,4610,4610,1
20240716,144200,742993620,4610,4610,4610,4610,10
20240716,144100,742947520,4610,4610,4610,4610,1
20240716,144000,742942910,4610,4610,4610,4605,933
20240716,143900,738646430,4605,4605,4605,4605,85
20240716,143800,738255005,4605,4605,4605,4605,4
20240716,143700,738236585,4610,4610,4610,4605,864
20240716,143600,734257175,4605,4605,4605,4605,0
20240716,143500,734257175,4605,4605,4605,4605,0
20240716,143400,734257175,4605,4610,4610,4605,10
20240716,143300,734211120,4605,4610,4610,4605,398
20240716,143200,732378325,4605,4605,4605,4605,723
20240716,143100,729048910,4610,4610,4610,4610,0
20240716,143000,729048910,4610,4610,4610,4610,0
20240716,142900,729048910,4610,4610,4610,4610,20
20240716,142800,728956710,4610,4610,4610,4610,50
20240716,142700,728726210,4610,4610,4610,4610,0
20240716,142600,728726210,4610,4610,4610,4610,2
20240716,142500,728716990,4605,4605,4605,4605,200
20240716,142400,727795990,4605,4605,4605,4605,0
20240716,142300,727795990,4605,4605,4605,4605,608
20240716,142200,724996150,4610,4610,4610,4610,0
20240716,142100,724996150,4610,4610,4610,4610,56
20240716,142000,724737990,4605,4605,4605,4605,189
20240716,141900,723867645,4610,4615,4615,4610,133
20240716,141800,723254510,4615,4610,4615,4610,176
20240716,141700,722443140,4610,4610,4610,4610,932
20240716,141600,718146620,4610,4610,4610,4610,6
20240716,141500,718118960,4605,4605,4605,4605,17
20240716,141400,718040675,4605,4605,4605,4605,45
20240716,141300,717833450,4605,4605,4605,4605,0
20240716,141200,717833450,4605,4605,4605,4605,90
20240716,141100,717419000,4605,4605,4605,4605,0
20240716,141000,717419000,4605,4600,4605,4600,619
20240716,140900,714570635,4605,4605,4605,4605,1
20240716,140800,714566030,4605,4605,4605,4600,2664
20240716,140700,702310600,4605,4605,4605,4605,465
20240716,140600,700169275,4605,4605,4605,4600,6650
20240716,140500,669572800,4610,4610,4610,4610,1
20240716,140400,669568190,4610,4610,4610,4610,10
20240716,140300,669522090,4610,4610,4610,4605,366
20240716,140200,667836580,4610,4610,4610,4605,45
20240716,140100,667629180,4610,4610,4610,4610,10
20240716,140000,667583080,4610,4610,4610,4610,24
20240716,135900,667472440,4610,4610,4610,4605,276
20240716,135800,666201105,4610,4610,4610,4610,1229
20240716,135700,660535415,4615,4610,4615,4610,129
20240716,135600,659940680,4615,4615,4615,4615,13
20240716,135500,659880685,4615,4620,4620,4610,262
20240716,135400,658670350,4620,4610,4620,4610,86
20240716,135300,658273690,4610,4610,4610,4610,199
20240716,135200,657356300,4615,4615,4615,4615,300
20240716,135100,655971800,4615,4610,4615,4610,310
20240716,135000,654542650,4610,4620,4620,4610,445
20240716,134900,652490700,4620,4620,4620,4620,25
20240716,134800,652375200,4610,4620,4620,4610,234
20240716,134700,651295370,4620,4620,4620,4620,10
20240716,134600,651249170,4620,4615,4620,4615,115
20240716,134500,650718440,4620,4620,4620,4620,72
20240716,134400,650385800,4620,4620,4620,4620,20
20240716,134300,650293400,4615,4615,4615,4615,73
20240716,134200,649956505,4615,4615,4615,4615,68
20240716,134100,649642685,4615,4610,4615,4610,99
20240716,134000,649186290,4610,4610,4610,4605,239
20240716,133900,648085325,4605,4610,4610,4605,200
20240716,133800,647164295,4605,4610,4610,4605,25
20240716,133700,647049160,4610,4610,4610,4610,200
20240716,133600,646127160,4610,4610,4610,4610,0
20240716,133500,646127160,4610,4615,4615,4610,1037
20240716,133400,641346550,4615,4615,4615,4615,14
20240716,133300,641281940,4615,4615,4615,4615,10
20240716,133200,641235790,4615,4615,4615,4610,507
20240716,133100,638898415,4615,4610,4615,4610,282
20240716,133000,637597985,4615,4615,4615,4615,73
20240716,132900,637261090,4615,4615,4615,4615,127
20240716,132800,636674985,4620,4620,4620,4620,0
20240716,132700,636674985,4620,4620,4620,4620,0
20240716,132600,636674985,4620,4620,4620,4620,0
20240716,132500,636674985,4620,4610,4620,4610,630
20240716,132400,633770675,4610,4610,4620,4610,184
20240716,132300,632922425,4620,4620,4620,4620,30
20240716,132200,632783825,4620,4620,4620,4620,2
20240716,132100,632774585,4600,4600,4600,4600,0
20240716,132000,632774585,4600,4620,4620,4600,4257
20240716,131900,613164925,4625,4625,4625,4625,1
20240716,131800,613160300,4625,4625,4625,4625,2
20240716,131700,613151050,4620,4620,4620,4620,0
20240716,131600,613151050,4620,4620,4620,4620,20
20240716,131500,613058650,4620,4620,4620,4620,10
20240716,131400,613012450,4625,4625,4625,4625,0
20240716,131300,613012450,4625,4625,4625,4625,1
20240716,131200,613007825,4625,4625,4625,4625,25
20240716,131100,612892200,4625,4625,4625,4625,11
20240716,131000,612841325,4620,4620,4620,4620,8
20240716,130900,612804365,4620,4620,4620,4620,1
20240716,130800,612799745,4610,4615,4615,4610,46
20240716,130700,612587635,4615,4610,4615,4610,1903
20240716,130600,603814655,4615,4615,4615,4615,510
20240716,130500,601461005,4615,4615,4615,4615,901
20240716,130400,597302890,4615,4615,4615,4615,0
20240716,130300,597302890,4615,4620,4620,4615,609
20240716,130200,594489315,4625,4620,4625,4620,116
20240716,130100,593953315,4620,4620,4620,4620,100
20240716,130000,593491315,4620,4620,4620,4620,0
20240716,125900,593491315,4620,4620,4620,4620,0
20240716,125800,593491315,4620,4625,4625,4620,170
20240716,125700,592705565,4620,4620,4620,4620,0
20240716,125600,592705565,4620,4620,4620,4620,22
20240716,125500,592603925,4620,4620,4620,4620,13
20240716,125400,592543865,4610,4610,4610,4610,4
20240716,125300,592525425,4610,4620,4620,4610,2760
20240716,125200,579798750,4620,4620,4630,4620,539
20240716,125100,577308070,4630,4630,4630,4630,50
20240716,125000,577076570,4630,4630,4630,4630,61
20240716,124900,576794140,4630,4630,4630,4630,51
20240716,124800,576558010,4630,4630,4630,4630,40
20240716,124700,576372810,4640,4640,4640,4640,0
20240716,124600,576372810,4640,4640,4640,4640,8
20240716,124500,576335690,4640,4640,4640,4640,1
20240716,124400,576331050,4630,4615,4630,4615,128
20240716,124300,575740215,4615,4615,4615,4615,118
20240716,124200,575195645,4615,4620,4620,4615,721
20240716,124100,571866695,4620,4620,4620,4620,115
20240716,124000,571335395,4620,4620,4620,4620,0
20240716,123900,571335395,4620,4620,4620,4620,200
20240716,123800,570411395,4620,4620,4620,4620,24
20240716,123700,570300515,4620,4620,4620,4620,851
20240716,123600,566368895,4620,4620,4620,4620,100
20240716,123500,565906895,4615,4615,4615,4615,10
20240716,123400,565860745,4620,4620,4620,4620,20
20240716,123300,565768345,4610,4610,4610,4610,0
20240716,123200,565768345,4610,4610,4610,4610,55
20240716,123100,565514795,4620,4620,4620,4620,5
20240716,123000,565491695,4620,4620,4620,4610,40
20240716,122900,565307155,4620,4620,4620,4620,32
20240716,122800,565159315,4620,4615,4620,4615,26
20240716,122700,565039270,4620,4620,4620,4620,0
20240716,122600,565039270,4620,4620,4620,4620,100
20240716,122500,564577270,4620,4620,4620,4620,1
20240716,122400,564572650,4610,4610,4610,4610,0
20240716,122300,564572650,4610,4615,4615,4610,1247
20240716,122200,558823595,4615,4615,4615,4615,86
20240716,122100,558426705,4615,4615,4615,4615,235
20240716,122000,557342180,4615,4615,4615,4615,0
20240716,121900,557342180,4615,4615,4620,4610,431
20240716,121800,555354905,4615,4620,4620,4615,53
20240716,121700,555110060,4620,4615,4620,4615,301
20240716,121600,553720940,4615,4615,4615,4615,242
20240716,121500,552604110,4620,4620,4620,4620,0
20240716,121400,552604110,4620,4620,4620,4620,60
20240716,121300,552326910,4620,4620,4620,4620,0
20240716,121200,552326910,4620,4620,4620,4620,20
20240716,121100,552234510,4620,4620,4620,4620,20
20240716,121000,552142110,4615,4620,4620,4615,1041
20240716,120900,547332890,4615,4615,4615,4615,467
20240716,120800,545177685,4620,4620,4620,4620,0
20240716,120700,545177685,4620,4620,4620,4620,20
20240716,120600,545085285,4620,4620,4620,4620,0
20240716,120500,545085285,4620,4620,4620,4620,4
20240716,120400,545066805,4620,4620,4620,4620,13
20240716,120300,545006745,4620,4615,4620,4615,991
20240716,120200,540433275,4620,4620,4620,4615,124
20240716,120100,539860500,4615,4615,4615,4615,43
20240716,120000,539662055,4615,4615,4615,4615,0
20240716,115900,539662055,4615,4615,4615,4615,20
20240716,115800,539569755,4615,4615,4615,4615,0
20240716,115700,539569755,4615,4615,4615,4615,0
20240716,115600,539569755,4615,4615,4615,4615,10
20240716,115500,539523605,4615,4615,4615,4615,3
20240716,115400,539509760,4620,4605,4620,4605,42
20240716,115300,539316095,4605,4615,4615,4605,9448
20240716,115200,495760955,4620,4620,4620,4620,355
20240716,115100,494120855,4620,4620,4620,4620,37
20240716,115000,493949915,4620,4620,4620,4620,1
20240716,114900,493945295,4635,4635,4635,4635,0
20240716,114800,493945295,4635,4635,4635,4635,40
20240716,114700,493759895,4620,4620,4620,4620,35
20240716,114600,493598195,4620,4620,4620,4620,0
20240716,114500,493598195,4620,4620,4620,4620,0
20240716,114400,493598195,4620,4625,4625,4620,426
20240716,114300,491629660,4625,4625,4625,4625,9
20240716,114200,491588035,4625,4635,4635,4625,69
20240716,114100,491268900,4620,4630,4630,4620,456
20240716,114000,489161905,4635,4640,4640,4635,31
20240716,113900,489018215,4640,4640,4640,4640,11
20240716,113800,488967175,4640,4640,4640,4640,205
20240716,113700,488015975,4640,4640,4640,4640,24
20240716,113600,487904615,4630,4630,4635,4630,12
20240716,113500,487849050,4640,4640,4640,4640,0
20240716,113400,487849050,4640,4640,4640,4640,0
20240716,113300,487849050,4640,4615,4640,4615,11
20240716,113200,487798035,4615,4620,4620,4615,1000
20240716,113100,483181180,4640,4640,4640,4640,0
20240716,113000,483181180,4640,4630,4640,4620,769
20240716,112900,479626055,4635,4635,4635,4635,0
20240716,112800,479626055,4635,4635,4635,4630,371
20240716,112700,477906520,4640,4640,4640,4640,94
20240716,112600,477470360,4645,4645,4645,4645,0
20240716,112500,477470360,4645,4645,4645,4645,1
20240716,112400,477465715,4640,4640,4640,4640,10
20240716,112300,477419315,4645,4645,4645,4645,0
20240716,112200,477419315,4645,4645,4645,4645,0
20240716,112100,477419315,4645,4645,4645,4645,4
20240716,112000,477400735,4645,4645,4645,4645,0
20240716,111900,477400735,4645,4645,4645,4645,22
20240716,111800,477298545,4645,4645,4645,4645,0
20240716,111700,477298545,4645,4645,4645,4645,2
20240716,111600,477289255,4650,4645,4650,4645,20
20240716,111500,477196350,4645,4645,4645,4645,2
20240716,111400,477187060,4635,4635,4635,4635,0
20240716,111300,477187060,4635,4640,4640,4635,150
20240716,111200,476491310,4650,4650,4650,4650,18
20240716,111100,476407610,4640,4640,4640,4640,0
20240716,111000,476407610,4640,4640,4640,4640,9
20240716,110900,476365850,4650,4645,4650,4645,48
20240716,110800,476142760,4645,4645,4645,4645,85
20240716,110700,475747935,4650,4650,4650,4650,13
20240716,110600,475687485,4650,4645,4650,4645,214
20240716,110500,474692955,4635,4635,4635,4635,0
20240716,110400,474692955,4635,4635,4635,4635,109
20240716,110300,474187740,4635,4635,4635,4630,298
20240716,110200,472807915,4640,4640,4640,4640,101
20240716,110100,472339275,4645,4645,4645,4645,17
20240716,110000,472260310,4650,4650,4650,4650,3
20240716,105900,472246360,4630,4630,4630,4630,100
20240716,105800,471783360,4645,4645,4650,4645,202
20240716,105700,470844570,4650,4630,4650,4620,358
20240716,105600,469189540,4640,4640,4640,4640,481
20240716,105500,466957700,4640,4640,4640,4640,0
20240716,105400,466957700,4640,4645,4645,4640,43
20240716,105300,466758175,4640,4640,4640,4640,0
20240716,105200,466758175,4640,4640,4640,4640,10
20240716,105100,466711775,4640,4645,4645,4640,501
20240716,105000,464384635,4645,4645,4645,4645,2
20240716,104900,464375345,4650,4645,4650,4645,264
20240716,104800,463149020,4645,4645,4645,4645,50
20240716,104700,462916770,4650,4650,4650,4650,1
20240716,104600,462912120,4645,4650,4650,4645,107
20240716,104500,462415075,4645,4635,4645,4635,131
20240716,104400,461806990,4635,4630,4635,4630,595
20240716,104300,459052030,4630,4630,4630,4630,252
20240716,104200,457885270,4630,4630,4630,4630,229
20240716,104100,456825000,4630,4630,4630,4630,1
20240716,104000,456820370,4630,4615,4630,4615,2
20240716,103900,456811125,4610,4615,4615,4610,1583
20240716,103800,449509070,4620,4620,4620,4620,845
20240716,103700,445605170,4610,4610,4610,4610,1210
20240716,103600,440027070,4610,4615,4615,4610,2680
20240716,103500,427669890,4620,4620,4620,4620,8
20240716,103400,427632930,4620,4620,4620,4620,11
20240716,103300,427582110,4620,4620,4620,4620,31
20240716,103200,427438890,4615,4610,4615,4610,270
20240716,103100,426192870,4615,4615,4615,4615,87
20240716,103000,425791365,4615,4615,4615,4615,1356
20240716,102900,419533425,4620,4615,4620,4615,260
20240716,102800,418333100,4615,4615,4615,4615,451
20240716,102700,416251735,4615,4615,4615,4615,31
20240716,102600,416108670,4615,4615,4620,4610,377
20240716,102500,414368115,4620,4620,4620,4610,1231
20240716,102400,408681165,4615,4615,4615,4615,148
20240716,102300,407998145,4610,4610,4610,4610,0
20240716,102200,407998145,4610,4615,4620,4610,2178
20240716,102100,397955575,4615,4620,4620,4615,59
20240716,102000,397683285,4620,4620,4620,4615,1807
20240716,101900,389341035,4640,4635,4640,4635,201
20240716,101800,388408675,4635,4635,4635,4630,877
20240716,101700,384344050,4635,4635,4635,4635,0
20240716,101600,384344050,4635,4615,4635,4610,35
20240716,101500,384182165,4610,4610,4610,4610,0
20240716,101400,384182165,4610,4615,4615,4610,32
20240716,101300,384034630,4610,4610,4610,4610,222
20240716,101200,383011210,4610,4620,4620,4610,525
20240716,101100,380590640,4610,4620,4620,4610,2261
20240716,101000,370155840,4620,4630,4630,4620,805
20240716,100900,366436340,4630,4625,4630,4620,1781
20240716,100800,358205305,4640,4640,4640,4640,755
20240716,100700,354702105,4640,4640,4640,4640,10
20240716,100600,354655705,4615,4620,4620,4615,95
20240716,100500,354217130,4615,4635,4635,4615,1510
20240716,100400,347228680,4635,4635,4635,4635,11
20240716,100300,347177695,4635,4610,4635,4610,519
20240716,100200,344784665,4610,4600,4610,4600,566
20240716,100100,342180275,4600,4610,4610,4595,2187
20240716,100000,332127190,4600,4640,4640,4595,11624
20240716,095900,278552210,4640,4665,4665,4640,12138
20240716,095800,222136790,4670,4670,4680,4660,3732
20240716,095700,204715905,4675,4675,4675,4675,109
20240716,095600,204206330,4675,4680,4680,4670,364
20240716,095500,202504280,4680,4695,4700,4680,5140
20240716,095400,178425150,4690,4695,4695,4690,465
20240716,095300,176243475,4695,4700,4700,4695,23
20240716,095200,176135425,4700,4700,4700,4700,6
20240716,095100,176107225,4690,4690,4690,4690,10
20240716,095000,176060325,4690,4695,4695,4690,1523
20240716,094900,168917430,4690,4700,4700,4690,17
20240716,094800,168837690,4690,4700,4700,4690,437
20240716,094700,166786170,4700,4700,4700,4700,10
20240716,094600,166739170,4695,4715,4715,4695,720
20240716,094500,163355490,4715,4700,4715,4700,152
20240716,094400,162640985,4700,4705,4705,4700,3250
20240716,094300,147363950,4705,4705,4705,4705,1
20240716,094200,147359245,4710,4710,4715,4710,168
20240716,094100,146567465,4710,4710,4710,4710,11
20240716,094000,146515655,4700,4700,4700,4700,510
20240716,093900,144118655,4700,4715,4715,4700,240
20240716,093800,142989395,4715,4700,4715,4700,543
20240716,093700,140434165,4700,4705,4705,4700,12
20240716,093600,140377755,4700,4710,4710,4700,62
20240716,093500,140086250,4715,4715,4715,4715,1022
20240716,093400,135267520,4700,4705,4705,4700,206
20240716,093300,134299255,4700,4715,4715,4700,1573
20240716,093200,126905345,4715,4715,4715,4700,5098
20240716,093100,102929315,4715,4715,4715,4715,101
20240716,093000,102453100,4710,4715,4715,4710,628
20240716,092900,99494580,4720,4720,4720,4720,235
20240716,092800,98385380,4720,4725,4725,4715,831
20240716,092700,94465845,4720,4735,4735,4720,429
20240716,092600,92440095,4735,4730,4740,4730,1156
20240716,092500,86966110,4730,4730,4730,4730,20
20240716,092400,86871510,4725,4720,4725,4720,277
20240716,092300,85563990,4720,4720,4720,4720,0
20240716,092200,85563990,4720,4725,4725,4720,84
20240716,092100,85167395,4725,4725,4725,4725,108
20240716,092000,84657095,4725,4715,4725,4715,529
20240716,091900,82159125,4715,4715,4715,4715,10
20240716,091800,82111975,4715,4715,4715,4715,10
20240716,091700,82064825,4710,4710,4710,4710,11
20240716,091600,82013015,4710,4705,4710,4705,279
20240716,091500,80700185,4705,4705,4710,4705,1136
20240716,091400,75355300,4705,4710,4710,4705,119
20240716,091300,74794860,4710,4710,4710,4710,750
20240716,091200,71262360,4710,4715,4715,4710,214
20240716,091100,70254355,4715,4715,4715,4710,251
20240716,091000,69071845,4710,4710,4710,4700,9040
20240716,090900,26551740,4705,4715,4715,4705,320
20240716,090800,25044270,4705,4730,4730,4705,777
20240716,090700,21377610,4730,4730,4730,4730,58
20240716,090600,21103270,4730,4730,4730,4710,197
20240716,090500,20173460,4730,4735,4735,4730,22
20240716,090400,20069375,4735,4735,4735,4735,112
20240716,090300,19539055,4735,4735,4735,4735,104
20240716,090200,19046615,4740,4735,4740,4735,100
20240716,090100,18573030,4745,4740,4755,4685,964
20240716,090000,14032770,4735,4685,4735,4685,2990