stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,185700,92992150,2575,2575,2575,2575,278
20240715,185600,92992150,2575,2575,2575,2575,0
20240715,185500,92992150,2575,2575,2575,2575,0
20240715,185400,92992150,2575,2575,2575,2575,0
20240715,185300,92992150,2575,2575,2575,2575,0
20240715,185200,92992150,2575,2575,2575,2575,0
20240715,185100,92992150,2575,2575,2575,2575,0
20240715,185000,92992150,2575,2575,2575,2575,0
20240715,184900,92992150,2575,2575,2575,2575,0
20240715,184800,92992150,2575,2575,2575,2575,0
20240715,184700,92992150,2575,2575,2575,2575,0
20240715,184600,92992150,2575,2575,2575,2575,0
20240715,184500,92992150,2575,2575,2575,2575,0
20240715,184400,92992150,2575,2575,2575,2575,0
20240715,184300,92992150,2575,2575,2575,2575,0
20240715,184200,92992150,2575,2575,2575,2575,0
20240715,184100,92992150,2575,2575,2575,2575,0
20240715,184000,92992150,2575,2575,2575,2575,0
20240715,183900,92992150,2575,2575,2575,2575,0
20240715,183800,92992150,2575,2575,2575,2575,0
20240715,183700,92992150,2575,2575,2575,2575,0
20240715,183600,92992150,2575,2575,2575,2575,0
20240715,183500,92992150,2575,2575,2575,2575,0
20240715,183400,92992150,2575,2575,2575,2575,0
20240715,183300,92992150,2575,2575,2575,2575,0
20240715,183200,92992150,2575,2575,2575,2575,0
20240715,183100,92992150,2575,2575,2575,2575,0
20240715,183000,92992150,2575,2575,2575,2575,0
20240715,182900,92992150,2575,2575,2575,2575,0
20240715,182800,92992150,2575,2575,2575,2575,0
20240715,182700,92992150,2575,2575,2575,2575,278
20240715,182600,92992150,2575,2575,2575,2575,0
20240715,182500,92992150,2575,2575,2575,2575,0
20240715,182400,92992150,2575,2575,2575,2575,0
20240715,182300,92992150,2575,2575,2575,2575,0
20240715,182200,92992150,2575,2575,2575,2575,0
20240715,182100,92992150,2575,2575,2575,2575,0
20240715,182000,92992150,2575,2575,2575,2575,0
20240715,181900,92992150,2575,2575,2575,2575,0
20240715,181800,92992150,2575,2575,2575,2575,0
20240715,181700,92992150,2575,2575,2575,2575,0
20240715,181600,92992150,2575,2575,2575,2575,0
20240715,181500,92992150,2575,2575,2575,2575,0
20240715,181400,92992150,2575,2575,2575,2575,0
20240715,181300,92992150,2575,2575,2575,2575,0
20240715,181200,92992150,2575,2575,2575,2575,0
20240715,181100,92992150,2575,2575,2575,2575,0
20240715,181000,92992150,2575,2575,2575,2575,0
20240715,180900,92992150,2575,2575,2575,2575,0
20240715,180800,92992150,2575,2575,2575,2575,0
20240715,180700,92992150,2575,2575,2575,2575,0
20240715,180600,92992150,2575,2575,2575,2575,0
20240715,180500,92992150,2575,2575,2575,2575,0
20240715,180400,92992150,2575,2575,2575,2575,0
20240715,180300,92992150,2575,2575,2575,2575,0
20240715,180200,92992150,2575,2575,2575,2575,0
20240715,180100,92992150,2575,2575,2575,2575,0
20240715,180000,92992150,2575,2575,2575,2575,0
20240715,175900,92992150,2575,2575,2575,2575,0
20240715,175800,92992150,2575,2575,2575,2575,0
20240715,175700,92992150,2575,2575,2575,2575,278
20240715,175600,92992150,2575,2575,2575,2575,0
20240715,175500,92992150,2575,2575,2575,2575,0
20240715,175400,92992150,2575,2575,2575,2575,0
20240715,175300,92992150,2575,2575,2575,2575,0
20240715,175200,92992150,2575,2575,2575,2575,0
20240715,175100,92992150,2575,2575,2575,2575,0
20240715,175000,92992150,2575,2575,2575,2575,0
20240715,174900,92992150,2575,2575,2575,2575,0
20240715,174800,92992150,2575,2575,2575,2575,0
20240715,174700,92992150,2575,2575,2575,2575,0
20240715,174600,92992150,2575,2575,2575,2575,0
20240715,174500,92992150,2575,2575,2575,2575,0
20240715,174400,92992150,2575,2575,2575,2575,0
20240715,174300,92992150,2575,2575,2575,2575,0
20240715,174200,92992150,2575,2575,2575,2575,0
20240715,174100,92992150,2575,2575,2575,2575,0
20240715,174000,92992150,2575,2575,2575,2575,0
20240715,173900,92992150,2575,2575,2575,2575,0
20240715,173800,92992150,2575,2575,2575,2575,0
20240715,173700,92992150,2575,2575,2575,2575,0
20240715,173600,92992150,2575,2575,2575,2575,0
20240715,173500,92992150,2575,2575,2575,2575,0
20240715,173400,92992150,2575,2575,2575,2575,0
20240715,173300,92992150,2575,2575,2575,2575,0
20240715,173200,92992150,2575,2575,2575,2575,0
20240715,173100,92992150,2575,2575,2575,2575,0
20240715,173000,92992150,2575,2575,2575,2575,0
20240715,172900,92992150,2575,2575,2575,2575,0
20240715,172800,92992150,2575,2575,2575,2575,0
20240715,172700,92992150,2575,2575,2575,2575,278
20240715,172600,92992150,2575,2575,2575,2575,0
20240715,172500,92992150,2575,2575,2575,2575,0
20240715,172400,92992150,2575,2575,2575,2575,0
20240715,172300,92992150,2575,2575,2575,2575,0
20240715,172200,92992150,2575,2575,2575,2575,0
20240715,172100,92992150,2575,2575,2575,2575,0
20240715,172000,92992150,2575,2575,2575,2575,0
20240715,171900,92992150,2575,2575,2575,2575,0
20240715,171800,92992150,2575,2575,2575,2575,0
20240715,171700,92992150,2575,2575,2575,2575,0
20240715,171600,92992150,2575,2575,2575,2575,0
20240715,171500,92992150,2575,2575,2575,2575,0
20240715,171400,92992150,2575,2575,2575,2575,0
20240715,171300,92992150,2575,2575,2575,2575,0
20240715,171200,92992150,2575,2575,2575,2575,0
20240715,171100,92992150,2575,2575,2575,2575,0
20240715,171000,92992150,2575,2575,2575,2575,0
20240715,170900,92992150,2575,2575,2575,2575,0
20240715,170800,92992150,2575,2575,2575,2575,0
20240715,170700,92992150,2575,2575,2575,2575,0
20240715,170600,92992150,2575,2575,2575,2575,0
20240715,170500,92992150,2575,2575,2575,2575,0
20240715,170400,92992150,2575,2575,2575,2575,0
20240715,170300,92992150,2575,2575,2575,2575,0
20240715,170200,92992150,2575,2575,2575,2575,0
20240715,170100,92992150,2575,2575,2575,2575,0
20240715,170000,92992150,2575,2575,2575,2575,0
20240715,165900,92992150,2575,2575,2575,2575,0
20240715,165800,92992150,2575,2575,2575,2575,0
20240715,165700,92992150,2575,2575,2575,2575,278
20240715,165600,92992150,2575,2575,2575,2575,0
20240715,165500,92992150,2575,2575,2575,2575,0
20240715,165400,92992150,2575,2575,2575,2575,0
20240715,165300,92992150,2575,2575,2575,2575,0
20240715,165200,92992150,2575,2575,2575,2575,0
20240715,165100,92992150,2575,2575,2575,2575,0
20240715,165000,92992150,2575,2575,2575,2575,0
20240715,164900,92992150,2575,2575,2575,2575,0
20240715,164800,92992150,2575,2575,2575,2575,0
20240715,164700,92992150,2575,2575,2575,2575,0
20240715,164600,92992150,2575,2575,2575,2575,0
20240715,164500,92992150,2575,2575,2575,2575,0
20240715,164400,92992150,2575,2575,2575,2575,0
20240715,164300,92992150,2575,2575,2575,2575,0
20240715,164200,92992150,2575,2575,2575,2575,0
20240715,164100,92992150,2575,2575,2575,2575,0
20240715,164000,92992150,2575,2575,2575,2575,0
20240715,163900,92992150,2575,2575,2575,2575,0
20240715,163800,92992150,2575,2575,2575,2575,0
20240715,163700,92992150,2575,2575,2575,2575,0
20240715,163600,92992150,2575,2575,2575,2575,0
20240715,163500,92992150,2575,2575,2575,2575,0
20240715,163400,92992150,2575,2575,2575,2575,0
20240715,163300,92992150,2575,2575,2575,2575,0
20240715,163200,92992150,2575,2575,2575,2575,0
20240715,163100,92992150,2575,2575,2575,2575,0
20240715,163000,92992150,2575,2575,2575,2575,0
20240715,162900,92992150,2575,2575,2575,2575,0
20240715,162800,92992150,2575,2575,2575,2575,0
20240715,162700,92992150,2575,2575,2575,2575,278
20240715,162600,92992150,2575,2575,2575,2575,0
20240715,162500,92992150,2575,2575,2575,2575,0
20240715,162400,92992150,2575,2575,2575,2575,0
20240715,162300,92992150,2575,2575,2575,2575,0
20240715,162200,92992150,2575,2575,2575,2575,0
20240715,162100,92992150,2575,2575,2575,2575,0
20240715,162000,92992150,2575,2575,2575,2575,0
20240715,161900,92992150,2575,2575,2575,2575,0
20240715,161800,92992150,2575,2575,2575,2575,0
20240715,161700,92992150,2575,2575,2575,2575,0
20240715,161600,92992150,2575,2575,2575,2575,0
20240715,161500,92992150,2575,2575,2575,2575,0
20240715,161400,92992150,2575,2575,2575,2575,0
20240715,161300,92992150,2575,2575,2575,2575,0
20240715,161200,92992150,2575,2575,2575,2575,0
20240715,161100,92992150,2575,2575,2575,2575,0
20240715,161000,92992150,2575,2575,2575,2575,0
20240715,160900,92992150,2575,2575,2575,2575,0
20240715,160800,92992150,2575,2575,2575,2575,0
20240715,160700,92992150,2575,2575,2575,2575,0
20240715,160600,92992150,2575,2575,2575,2575,0
20240715,160500,92992150,2575,2575,2575,2575,0
20240715,160400,92992150,2575,2575,2575,2575,0
20240715,160300,92992150,2575,2575,2575,2575,0
20240715,160200,92992150,2575,2575,2575,2575,0
20240715,160100,92992150,2575,2575,2575,2575,0
20240715,160000,92992150,2575,2575,2575,2575,0
20240715,155900,92992150,2575,2575,2575,2575,0
20240715,155800,92992150,2575,2575,2575,2575,0
20240715,155700,92992150,2575,2575,2575,2575,278
20240715,155600,92992150,2575,2575,2575,2575,0
20240715,155500,92992150,2575,2575,2575,2575,0
20240715,155400,92992150,2575,2575,2575,2575,0
20240715,155300,92992150,2575,2575,2575,2575,0
20240715,155200,92992150,2575,2575,2575,2575,0
20240715,155100,92992150,2575,2575,2575,2575,0
20240715,155000,92992150,2575,2575,2575,2575,0
20240715,154900,92992150,2575,2575,2575,2575,0
20240715,154800,92992150,2575,2575,2575,2575,0
20240715,154700,92992150,2575,2575,2575,2575,0
20240715,154600,92992150,2575,2575,2575,2575,0
20240715,154500,92992150,2575,2575,2575,2575,0
20240715,154400,92992150,2575,2575,2575,2575,0
20240715,154300,92992150,2575,2575,2575,2575,0
20240715,154200,92992150,2575,2575,2575,2575,0
20240715,154100,92992150,2575,2575,2575,2575,0
20240715,154000,92992150,2575,2575,2575,2575,0
20240715,153900,92992150,2575,2575,2575,2575,0
20240715,153800,92992150,2575,2575,2575,2575,0
20240715,153700,92992150,2575,2575,2575,2575,0
20240715,153600,92992150,2575,2575,2575,2575,0
20240715,153500,92992150,2575,2575,2575,2575,0
20240715,153400,92992150,2575,2575,2575,2575,0
20240715,153300,92992150,2575,2575,2575,2575,0
20240715,153200,92992150,2575,2575,2575,2575,0
20240715,153100,92992150,2575,2575,2575,2575,0
20240715,153000,92992150,2575,2575,2575,2575,278
20240715,152900,92276300,2575,2575,2575,2575,0
20240715,152800,92276300,2575,2575,2575,2575,0
20240715,152700,92276300,2575,2575,2575,2575,0
20240715,152600,92276300,2575,2575,2575,2575,0
20240715,152500,92276300,2575,2575,2575,2575,0
20240715,152400,92276300,2575,2575,2575,2575,0
20240715,152300,92276300,2575,2575,2575,2575,0
20240715,152200,92276300,2575,2575,2575,2575,0
20240715,152100,92276300,2575,2575,2575,2575,0
20240715,152000,92276300,2575,2575,2575,2575,0
20240715,151900,92276300,2575,2575,2575,2575,1
20240715,151800,92273725,2575,2570,2575,2570,4
20240715,151700,92263440,2570,2570,2570,2570,66
20240715,151600,92093820,2570,2565,2570,2565,202
20240715,151500,91574715,2560,2565,2565,2560,71
20240715,151400,91392735,2570,2570,2570,2570,1
20240715,151300,91390165,2565,2565,2565,2565,0
20240715,151200,91390165,2565,2565,2565,2565,0
20240715,151100,91390165,2565,2565,2565,2565,440
20240715,151000,90261565,2565,2565,2565,2565,0
20240715,150900,90261565,2565,2565,2565,2565,0
20240715,150800,90261565,2565,2565,2565,2565,0
20240715,150700,90261565,2565,2565,2565,2565,310
20240715,150600,89466415,2570,2570,2570,2570,0
20240715,150500,89466415,2570,2570,2570,2570,0
20240715,150400,89466415,2570,2570,2570,2570,0
20240715,150300,89466415,2570,2570,2570,2570,0
20240715,150200,89466415,2570,2570,2570,2570,0
20240715,150100,89466415,2570,2570,2570,2570,359
20240715,150000,88543785,2570,2570,2570,2570,1
20240715,145900,88541215,2575,2575,2575,2575,3
20240715,145800,88533490,2570,2570,2570,2570,61
20240715,145700,88376720,2570,2570,2570,2570,100
20240715,145600,88119720,2560,2560,2560,2560,1
20240715,145500,88117160,2570,2570,2570,2570,0
20240715,145400,88117160,2570,2570,2570,2570,0
20240715,145300,88117160,2570,2570,2570,2570,0
20240715,145200,88117160,2570,2570,2570,2570,0
20240715,145100,88117160,2570,2565,2570,2565,34
20240715,145000,88029935,2565,2565,2565,2565,0
20240715,144900,88029935,2565,2565,2565,2565,0
20240715,144800,88029935,2565,2565,2565,2565,0
20240715,144700,88029935,2565,2565,2565,2565,7
20240715,144600,88011980,2570,2570,2570,2570,0
20240715,144500,88011980,2570,2570,2570,2570,0
20240715,144400,88011980,2570,2570,2570,2570,0
20240715,144300,88011980,2570,2570,2570,2570,19
20240715,144200,87963150,2570,2570,2570,2570,0
20240715,144100,87963150,2570,2570,2570,2570,0
20240715,144000,87963150,2570,2570,2570,2570,0
20240715,143900,87963150,2570,2570,2570,2570,1157
20240715,143800,84989660,2570,2570,2570,2570,825
20240715,143700,82869410,2565,2565,2565,2565,0
20240715,143600,82869410,2565,2565,2565,2565,0
20240715,143500,82869410,2565,2565,2565,2565,40
20240715,143400,82766810,2570,2570,2570,2570,0
20240715,143300,82766810,2570,2570,2570,2570,0
20240715,143200,82766810,2570,2570,2570,2570,0
20240715,143100,82766810,2570,2570,2570,2570,0
20240715,143000,82766810,2570,2570,2570,2570,0
20240715,142900,82766810,2570,2570,2570,2570,1
20240715,142800,82764240,2570,2570,2570,2570,0
20240715,142700,82764240,2570,2570,2570,2570,0
20240715,142600,82764240,2570,2570,2570,2570,76
20240715,142500,82568920,2570,2570,2570,2570,0
20240715,142400,82568920,2570,2570,2570,2570,0
20240715,142300,82568920,2570,2570,2570,2570,0
20240715,142200,82568920,2570,2570,2570,2570,0
20240715,142100,82568920,2570,2570,2570,2570,31
20240715,142000,82489250,2565,2565,2565,2565,0
20240715,141900,82489250,2565,2565,2565,2565,0
20240715,141800,82489250,2565,2565,2565,2565,0
20240715,141700,82489250,2565,2565,2565,2565,61
20240715,141600,82332785,2570,2570,2570,2570,0
20240715,141500,82332785,2570,2570,2570,2570,0
20240715,141400,82332785,2570,2570,2570,2570,0
20240715,141300,82332785,2570,2570,2570,2570,10
20240715,141200,82307085,2570,2570,2570,2570,0
20240715,141100,82307085,2570,2570,2570,2570,0
20240715,141000,82307085,2570,2570,2570,2570,0
20240715,140900,82307085,2570,2570,2570,2570,10
20240715,140800,82281385,2570,2570,2570,2570,10
20240715,140700,82255685,2570,2570,2570,2570,0
20240715,140600,82255685,2570,2570,2570,2570,0
20240715,140500,82255685,2570,2570,2570,2570,0
20240715,140400,82255685,2570,2570,2570,2570,0
20240715,140300,82255685,2570,2570,2570,2570,0
20240715,140200,82255685,2570,2570,2570,2570,0
20240715,140100,82255685,2570,2570,2570,2570,0
20240715,140000,82255685,2570,2570,2570,2570,0
20240715,135900,82255685,2570,2570,2570,2570,0
20240715,135800,82255685,2570,2570,2570,2570,0
20240715,135700,82255685,2570,2570,2570,2570,0
20240715,135600,82255685,2570,2570,2570,2570,0
20240715,135500,82255685,2570,2570,2570,2570,0
20240715,135400,82255685,2570,2570,2570,2570,0
20240715,135300,82255685,2570,2570,2570,2570,30
20240715,135200,82178585,2570,2570,2570,2570,0
20240715,135100,82178585,2570,2570,2570,2570,0
20240715,135000,82178585,2570,2570,2570,2570,72
20240715,134900,81993545,2570,2570,2570,2570,6
20240715,134800,81978125,2570,2570,2570,2570,1
20240715,134700,81975555,2570,2570,2570,2570,70
20240715,134600,81795655,2565,2565,2565,2565,0
20240715,134500,81795655,2565,2565,2565,2565,0
20240715,134400,81795655,2565,2565,2565,2565,0
20240715,134300,81795655,2565,2565,2565,2565,0
20240715,134200,81795655,2565,2565,2565,2565,0
20240715,134100,81795655,2565,2565,2565,2565,0
20240715,134000,81795655,2565,2565,2565,2565,0
20240715,133900,81795655,2565,2565,2565,2565,0
20240715,133800,81795655,2565,2565,2565,2565,0
20240715,133700,81795655,2565,2565,2565,2565,0
20240715,133600,81795655,2565,2565,2565,2565,0
20240715,133500,81795655,2565,2565,2565,2565,0
20240715,133400,81795655,2565,2570,2570,2565,64
20240715,133300,81631480,2570,2570,2570,2570,0
20240715,133200,81631480,2570,2570,2570,2570,0
20240715,133100,81631480,2570,2570,2570,2570,0
20240715,133000,81631480,2570,2570,2570,2570,0
20240715,132900,81631480,2570,2570,2570,2570,0
20240715,132800,81631480,2570,2570,2570,2570,128
20240715,132700,81302520,2570,2570,2570,2570,0
20240715,132600,81302520,2570,2570,2570,2570,0
20240715,132500,81302520,2570,2570,2570,2570,0
20240715,132400,81302520,2570,2570,2570,2570,0
20240715,132300,81302520,2570,2570,2570,2570,0
20240715,132200,81302520,2570,2570,2570,2570,0
20240715,132100,81302520,2570,2570,2570,2570,0
20240715,132000,81302520,2570,2570,2570,2570,0
20240715,131900,81302520,2570,2570,2570,2570,13
20240715,131800,81269110,2570,2570,2570,2570,0
20240715,131700,81269110,2570,2570,2570,2570,0
20240715,131600,81269110,2570,2570,2570,2570,0
20240715,131500,81269110,2570,2575,2575,2570,72
20240715,131400,81084020,2575,2575,2575,2575,0
20240715,131300,81084020,2575,2575,2575,2575,0
20240715,131200,81084020,2575,2575,2575,2575,1
20240715,131100,81081445,2575,2575,2575,2575,0
20240715,131000,81081445,2575,2575,2575,2575,0
20240715,130900,81081445,2575,2575,2575,2575,0
20240715,130800,81081445,2575,2575,2575,2575,2
20240715,130700,81076295,2580,2580,2580,2580,0
20240715,130600,81076295,2580,2580,2580,2580,0
20240715,130500,81076295,2580,2580,2580,2580,0
20240715,130400,81076295,2580,2580,2580,2580,0
20240715,130300,81076295,2580,2570,2580,2570,5
20240715,130200,81063425,2570,2570,2570,2570,0
20240715,130100,81063425,2570,2570,2570,2570,0
20240715,130000,81063425,2570,2570,2570,2570,1
20240715,125900,81060855,2575,2575,2575,2575,0
20240715,125800,81060855,2575,2575,2575,2575,0
20240715,125700,81060855,2575,2575,2575,2575,0
20240715,125600,81060855,2575,2575,2575,2575,0
20240715,125500,81060855,2575,2560,2575,2560,500
20240715,125400,79776385,2555,2555,2555,2555,0
20240715,125300,79776385,2555,2555,2555,2555,0
20240715,125200,79776385,2555,2555,2555,2555,0
20240715,125100,79776385,2555,2555,2555,2555,0
20240715,125000,79776385,2555,2555,2555,2555,1
20240715,124900,79773830,2560,2560,2560,2560,1182
20240715,124800,76747910,2560,2560,2560,2560,0
20240715,124700,76747910,2560,2560,2560,2560,0
20240715,124600,76747910,2560,2560,2560,2560,0
20240715,124500,76747910,2560,2560,2560,2560,0
20240715,124400,76747910,2560,2560,2560,2560,0
20240715,124300,76747910,2560,2560,2560,2560,0
20240715,124200,76747910,2560,2560,2560,2560,346
20240715,124100,75862150,2560,2560,2560,2560,300
20240715,124000,75094150,2560,2560,2560,2560,1
20240715,123900,75091590,2560,2560,2560,2560,0
20240715,123800,75091590,2560,2560,2560,2560,0
20240715,123700,75091590,2560,2560,2560,2560,0
20240715,123600,75091590,2560,2560,2560,2560,0
20240715,123500,75091590,2560,2560,2560,2560,1
20240715,123400,75089030,2560,2560,2560,2560,0
20240715,123300,75089030,2560,2560,2560,2560,0
20240715,123200,75089030,2560,2560,2560,2560,0
20240715,123100,75089030,2560,2560,2560,2560,0
20240715,123000,75089030,2560,2560,2560,2560,1
20240715,122900,75086470,2570,2570,2570,2570,0
20240715,122800,75086470,2570,2570,2570,2570,250
20240715,122700,74443970,2565,2565,2565,2565,0
20240715,122600,74443970,2565,2565,2565,2565,50
20240715,122500,74315720,2565,2565,2565,2565,1
20240715,122400,74313155,2560,2560,2560,2560,0
20240715,122300,74313155,2560,2560,2560,2560,0
20240715,122200,74313155,2560,2560,2560,2560,0
20240715,122100,74313155,2560,2560,2560,2560,0
20240715,122000,74313155,2560,2560,2560,2560,0
20240715,121900,74313155,2560,2560,2560,2560,0
20240715,121800,74313155,2560,2560,2560,2560,0
20240715,121700,74313155,2560,2560,2560,2560,0
20240715,121600,74313155,2560,2560,2560,2560,1
20240715,121500,74310595,2560,2560,2560,2560,0
20240715,121400,74310595,2560,2560,2560,2560,0
20240715,121300,74310595,2560,2560,2560,2560,0
20240715,121200,74310595,2560,2560,2560,2560,0
20240715,121100,74310595,2560,2560,2560,2560,1
20240715,121000,74308035,2560,2560,2560,2560,0
20240715,120900,74308035,2560,2560,2560,2560,0
20240715,120800,74308035,2560,2560,2560,2560,0
20240715,120700,74308035,2560,2560,2560,2560,0
20240715,120600,74308035,2560,2560,2560,2560,1
20240715,120500,74305475,2560,2560,2560,2560,0
20240715,120400,74305475,2560,2560,2560,2560,0
20240715,120300,74305475,2560,2560,2560,2560,0
20240715,120200,74305475,2560,2560,2560,2560,0
20240715,120100,74305475,2560,2560,2560,2560,1
20240715,120000,74302915,2560,2560,2560,2560,0
20240715,115900,74302915,2560,2560,2560,2560,0
20240715,115800,74302915,2560,2560,2560,2560,238
20240715,115700,73693635,2565,2565,2565,2565,120
20240715,115600,73385835,2565,2565,2565,2565,602
20240715,115500,71841705,2570,2570,2570,2570,0
20240715,115400,71841705,2570,2570,2570,2570,10
20240715,115300,71816005,2570,2570,2570,2570,230
20240715,115200,71224905,2570,2570,2570,2570,40
20240715,115100,71122105,2575,2575,2575,2575,301
20240715,115000,70347030,2575,2575,2575,2575,2
20240715,114900,70341880,2575,2575,2575,2575,0
20240715,114800,70341880,2575,2575,2575,2575,0
20240715,114700,70341880,2575,2575,2575,2575,0
20240715,114600,70341880,2575,2580,2580,2575,11
20240715,114500,70313505,2580,2580,2580,2580,0
20240715,114400,70313505,2580,2580,2580,2580,0
20240715,114300,70313505,2580,2580,2580,2580,0
20240715,114200,70313505,2580,2575,2580,2575,6
20240715,114100,70298030,2575,2575,2575,2575,0
20240715,114000,70298030,2575,2575,2575,2575,0
20240715,113900,70298030,2575,2575,2575,2575,0
20240715,113800,70298030,2575,2575,2575,2575,19
20240715,113700,70249105,2570,2570,2570,2570,1
20240715,113600,70246535,2580,2580,2580,2580,0
20240715,113500,70246535,2580,2580,2580,2580,0
20240715,113400,70246535,2580,2580,2580,2580,0
20240715,113300,70246535,2580,2580,2580,2580,0
20240715,113200,70246535,2580,2580,2580,2580,0
20240715,113100,70246535,2580,2580,2580,2580,1
20240715,113000,70243955,2570,2570,2570,2570,1
20240715,112900,70241385,2570,2570,2570,2570,0
20240715,112800,70241385,2570,2570,2570,2570,0
20240715,112700,70241385,2570,2570,2570,2570,1
20240715,112600,70238815,2570,2570,2570,2570,0
20240715,112500,70238815,2570,2570,2570,2570,0
20240715,112400,70238815,2570,2570,2570,2570,0
20240715,112300,70238815,2570,2570,2570,2570,0
20240715,112200,70238815,2570,2570,2570,2570,1
20240715,112100,70236245,2575,2575,2575,2575,0
20240715,112000,70236245,2575,2575,2575,2575,0
20240715,111900,70236245,2575,2575,2575,2575,80
20240715,111800,70030245,2575,2575,2575,2575,1
20240715,111700,70027670,2570,2575,2575,2570,512
20240715,111600,68709275,2575,2575,2575,2575,0
20240715,111500,68709275,2575,2575,2575,2575,0
20240715,111400,68709275,2575,2575,2575,2575,70
20240715,111300,68529025,2575,2575,2575,2575,1
20240715,111200,68526450,2570,2570,2570,2570,249
20240715,111100,67886520,2570,2570,2570,2570,0
20240715,111000,67886520,2570,2570,2570,2570,1
20240715,110900,67883950,2560,2560,2560,2560,0
20240715,110800,67883950,2560,2560,2560,2560,1
20240715,110700,67881390,2560,2560,2560,2560,0
20240715,110600,67881390,2560,2560,2560,2560,0
20240715,110500,67881390,2560,2560,2560,2560,0
20240715,110400,67881390,2560,2560,2560,2560,463
20240715,110300,66696110,2560,2560,2560,2560,1
20240715,110200,66693550,2575,2575,2575,2575,0
20240715,110100,66693550,2575,2575,2575,2575,1
20240715,110000,66690975,2560,2560,2560,2560,0
20240715,105900,66690975,2560,2560,2560,2560,978
20240715,105800,64187295,2560,2565,2565,2560,241
20240715,105700,63569280,2570,2570,2570,2570,0
20240715,105600,63569280,2570,2570,2570,2570,0
20240715,105500,63569280,2570,2570,2570,2570,1
20240715,105400,63566710,2570,2570,2570,2570,21
20240715,105300,63512740,2570,2570,2570,2570,1
20240715,105200,63510170,2570,2570,2570,2570,0
20240715,105100,63510170,2570,2570,2570,2570,0
20240715,105000,63510170,2570,2570,2570,2570,0
20240715,104900,63510170,2570,2570,2570,2570,0
20240715,104800,63510170,2570,2570,2570,2570,1
20240715,104700,63507600,2580,2580,2580,2580,0
20240715,104600,63507600,2580,2580,2580,2580,0
20240715,104500,63507600,2580,2580,2580,2580,0
20240715,104400,63507600,2580,2580,2580,2580,1
20240715,104300,63505020,2575,2575,2575,2575,3
20240715,104200,63497295,2570,2570,2570,2570,0
20240715,104100,63497295,2570,2570,2570,2570,0
20240715,104000,63497295,2570,2570,2570,2570,2060
20240715,103900,58203095,2570,2570,2570,2570,0
20240715,103800,58203095,2570,2570,2570,2570,0
20240715,103700,58203095,2570,2570,2570,2570,0
20240715,103600,58203095,2570,2570,2570,2570,0
20240715,103500,58203095,2570,2570,2570,2570,0
20240715,103400,58203095,2570,2570,2570,2570,0
20240715,103300,58203095,2570,2575,2575,2570,803
20240715,103200,56135380,2570,2570,2570,2570,30
20240715,103100,56058280,2570,2570,2570,2570,0
20240715,103000,56058280,2570,2570,2570,2570,570
20240715,102900,54593380,2570,2570,2570,2570,1
20240715,102800,54590810,2575,2580,2580,2575,1026
20240715,102700,51943860,2580,2580,2580,2580,0
20240715,102600,51943860,2580,2580,2580,2580,2
20240715,102500,51938700,2580,2580,2580,2580,1
20240715,102400,51936120,2565,2565,2565,2565,1
20240715,102300,51933555,2580,2580,2580,2580,0
20240715,102200,51933555,2580,2580,2580,2580,0
20240715,102100,51933555,2580,2580,2580,2580,0
20240715,102000,51933555,2580,2580,2580,2580,1
20240715,101900,51930975,2565,2565,2565,2565,1
20240715,101800,51928410,2580,2580,2580,2580,0
20240715,101700,51928410,2580,2580,2580,2580,0
20240715,101600,51928410,2580,2580,2580,2580,1
20240715,101500,51925830,2565,2565,2565,2565,1
20240715,101400,51923265,2570,2570,2570,2570,0
20240715,101300,51923265,2570,2570,2570,2570,120
20240715,101200,51614865,2570,2570,2570,2570,0
20240715,101100,51614865,2570,2570,2570,2570,0
20240715,101000,51614865,2570,2575,2575,2570,2006
20240715,100900,46459440,2575,2575,2575,2575,1
20240715,100800,46456865,2575,2575,2575,2575,0
20240715,100700,46456865,2575,2575,2575,2575,0
20240715,100600,46456865,2575,2575,2575,2575,5
20240715,100500,46443990,2570,2570,2570,2570,0
20240715,100400,46443990,2570,2570,2570,2570,1
20240715,100300,46441420,2580,2580,2580,2580,13
20240715,100200,46407880,2580,2580,2580,2580,0
20240715,100100,46407880,2580,2580,2580,2580,1
20240715,100000,46405300,2580,2580,2580,2580,2
20240715,095900,46400140,2570,2570,2570,2570,1
20240715,095800,46397570,2580,2580,2580,2580,1
20240715,095700,46394990,2580,2580,2580,2580,1
20240715,095600,46392410,2570,2570,2570,2570,0
20240715,095500,46392410,2570,2570,2570,2570,1
20240715,095400,46389840,2580,2580,2580,2580,0
20240715,095300,46389840,2580,2580,2580,2580,0
20240715,095200,46389840,2580,2580,2580,2580,0
20240715,095100,46389840,2580,2580,2580,2580,24
20240715,095000,46327920,2575,2575,2575,2575,32
20240715,094900,46245520,2575,2575,2575,2570,510
20240715,094800,44934770,2575,2575,2575,2575,8
20240715,094700,44914170,2580,2580,2580,2580,2
20240715,094600,44909010,2580,2580,2580,2580,1
20240715,094500,44906430,2575,2575,2575,2575,1
20240715,094400,44903855,2575,2575,2575,2575,0
20240715,094300,44903855,2575,2575,2575,2575,0
20240715,094200,44903855,2575,2575,2575,2575,1
20240715,094100,44901280,2575,2575,2575,2575,482
20240715,094000,43660130,2565,2565,2565,2565,1
20240715,093900,43657565,2580,2580,2580,2580,0
20240715,093800,43657565,2580,2580,2580,2580,1128
20240715,093700,40747325,2570,2570,2570,2570,205
20240715,093600,40220475,2570,2580,2580,2570,24
20240715,093500,40158655,2560,2585,2590,2560,9001
20240715,093400,17023530,2585,2580,2585,2580,341
20240715,093300,16143230,2580,2580,2580,2580,1500
20240715,093200,12273230,2580,2575,2580,2575,16
20240715,093100,12231955,2580,2575,2580,2575,76
20240715,093000,12036025,2580,2580,2580,2580,2
20240715,092900,12030865,2575,2575,2575,2575,0
20240715,092800,12030865,2575,2575,2575,2575,0
20240715,092700,12030865,2575,2575,2575,2575,0
20240715,092600,12030865,2575,2575,2575,2575,760
20240715,092500,10073865,2575,2575,2575,2575,100
20240715,092400,9816365,2580,2580,2580,2580,0
20240715,092300,9816365,2580,2580,2590,2580,2849
20240715,092200,2460815,2575,2570,2575,2570,290
20240715,092100,1714090,2570,2570,2570,2570,0
20240715,092000,1714090,2570,2570,2570,2570,1
20240715,091900,1711520,2565,2565,2565,2565,51
20240715,091800,1580705,2565,2565,2565,2565,1
20240715,091700,1578140,2565,2565,2565,2565,490
20240715,091600,321290,2565,2565,2565,2565,1
20240715,091500,318725,2575,2575,2575,2575,0
20240715,091400,318725,2575,2575,2575,2575,4
20240715,091300,308425,2565,2565,2565,2565,0
20240715,091200,308425,2565,2565,2565,2565,0
20240715,091100,308425,2565,2565,2565,2565,1
20240715,091000,305860,2565,2565,2565,2565,0
20240715,090900,305860,2565,2565,2565,2565,0
20240715,090800,305860,2565,2565,2565,2565,0
20240715,090700,305860,2565,2565,2565,2565,0
20240715,090600,305860,2565,2565,2565,2565,1
20240715,090500,303295,2560,2560,2560,2560,0
20240715,090400,303295,2560,2560,2560,2560,0
20240715,090300,303295,2560,2575,2575,2560,8
20240715,090200,282755,2575,2575,2575,2575,0
20240715,090100,282755,2575,2575,2575,2575,10
20240715,090000,257005,2575,2570,2575,2570,100