stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,185800,97580915,2585,2585,2585,2585,2065
20240716,185700,97580915,2585,2585,2585,2585,0
20240716,185600,97580915,2585,2585,2585,2585,0
20240716,185500,97580915,2585,2585,2585,2585,0
20240716,185400,97580915,2585,2585,2585,2585,0
20240716,185300,97580915,2585,2585,2585,2585,0
20240716,185200,97580915,2585,2585,2585,2585,0
20240716,185100,97580915,2585,2585,2585,2585,0
20240716,185000,97580915,2585,2585,2585,2585,0
20240716,184900,97580915,2585,2585,2585,2585,0
20240716,184800,97580915,2585,2585,2585,2585,0
20240716,184700,97580915,2585,2585,2585,2585,0
20240716,184600,97580915,2585,2585,2585,2585,0
20240716,184500,97580915,2585,2585,2585,2585,0
20240716,184400,97580915,2585,2585,2585,2585,0
20240716,184300,97580915,2585,2585,2585,2585,0
20240716,184200,97580915,2585,2585,2585,2585,0
20240716,184100,97580915,2585,2585,2585,2585,0
20240716,184000,97580915,2585,2585,2585,2585,0
20240716,183900,97580915,2585,2585,2585,2585,0
20240716,183800,97580915,2585,2585,2585,2585,0
20240716,183700,97580915,2585,2585,2585,2585,0
20240716,183600,97580915,2585,2585,2585,2585,0
20240716,183500,97580915,2585,2585,2585,2585,0
20240716,183400,97580915,2585,2585,2585,2585,0
20240716,183300,97580915,2585,2585,2585,2585,0
20240716,183200,97580915,2585,2585,2585,2585,0
20240716,183100,97580915,2585,2585,2585,2585,0
20240716,183000,97580915,2585,2585,2585,2585,0
20240716,182900,97580915,2585,2585,2585,2585,0
20240716,182800,97580915,2585,2585,2585,2585,2065
20240716,182700,97580915,2585,2585,2585,2585,0
20240716,182600,97580915,2585,2585,2585,2585,0
20240716,182500,97580915,2585,2585,2585,2585,0
20240716,182400,97580915,2585,2585,2585,2585,0
20240716,182300,97580915,2585,2585,2585,2585,0
20240716,182200,97580915,2585,2585,2585,2585,0
20240716,182100,97580915,2585,2585,2585,2585,0
20240716,182000,97580915,2585,2585,2585,2585,0
20240716,181900,97580915,2585,2585,2585,2585,0
20240716,181800,97580915,2585,2585,2585,2585,0
20240716,181700,97580915,2585,2585,2585,2585,0
20240716,181600,97580915,2585,2585,2585,2585,0
20240716,181500,97580915,2585,2585,2585,2585,0
20240716,181400,97580915,2585,2585,2585,2585,0
20240716,181300,97580915,2585,2585,2585,2585,0
20240716,181200,97580915,2585,2585,2585,2585,0
20240716,181100,97580915,2585,2585,2585,2585,0
20240716,181000,97580915,2585,2585,2585,2585,0
20240716,180900,97580915,2585,2585,2585,2585,0
20240716,180800,97580915,2585,2585,2585,2585,0
20240716,180700,97580915,2585,2585,2585,2585,0
20240716,180600,97580915,2585,2585,2585,2585,0
20240716,180500,97580915,2585,2585,2585,2585,0
20240716,180400,97580915,2585,2585,2585,2585,0
20240716,180300,97580915,2585,2585,2585,2585,0
20240716,180200,97580915,2585,2585,2585,2585,0
20240716,180100,97580915,2585,2585,2585,2585,0
20240716,180000,97580915,2585,2585,2585,2585,0
20240716,175900,97580915,2585,2585,2585,2585,0
20240716,175800,97580915,2585,2585,2585,2585,2065
20240716,175700,97580915,2585,2585,2585,2585,0
20240716,175600,97580915,2585,2585,2585,2585,0
20240716,175500,97580915,2585,2585,2585,2585,0
20240716,175400,97580915,2585,2585,2585,2585,0
20240716,175300,97580915,2585,2585,2585,2585,0
20240716,175200,97580915,2585,2585,2585,2585,0
20240716,175100,97580915,2585,2585,2585,2585,0
20240716,175000,97580915,2585,2585,2585,2585,0
20240716,174900,97580915,2585,2585,2585,2585,0
20240716,174800,97580915,2585,2585,2585,2585,0
20240716,174700,97580915,2585,2585,2585,2585,0
20240716,174600,97580915,2585,2585,2585,2585,0
20240716,174500,97580915,2585,2585,2585,2585,0
20240716,174400,97580915,2585,2585,2585,2585,0
20240716,174300,97580915,2585,2585,2585,2585,0
20240716,174200,97580915,2585,2585,2585,2585,0
20240716,174100,97580915,2585,2585,2585,2585,0
20240716,174000,97580915,2585,2585,2585,2585,0
20240716,173900,97580915,2585,2585,2585,2585,0
20240716,173800,97580915,2585,2585,2585,2585,0
20240716,173700,97580915,2585,2585,2585,2585,0
20240716,173600,97580915,2585,2585,2585,2585,0
20240716,173500,97580915,2585,2585,2585,2585,0
20240716,173400,97580915,2585,2585,2585,2585,0
20240716,173300,97580915,2585,2585,2585,2585,0
20240716,173200,97580915,2585,2585,2585,2585,0
20240716,173100,97580915,2585,2585,2585,2585,0
20240716,173000,97580915,2585,2585,2585,2585,0
20240716,172900,97580915,2585,2585,2585,2585,0
20240716,172800,97580915,2585,2585,2585,2585,2065
20240716,172700,97580915,2585,2585,2585,2585,0
20240716,172600,97580915,2585,2585,2585,2585,0
20240716,172500,97580915,2585,2585,2585,2585,0
20240716,172400,97580915,2585,2585,2585,2585,0
20240716,172300,97580915,2585,2585,2585,2585,0
20240716,172200,97580915,2585,2585,2585,2585,0
20240716,172100,97580915,2585,2585,2585,2585,0
20240716,172000,97580915,2585,2585,2585,2585,0
20240716,171900,97580915,2585,2585,2585,2585,0
20240716,171800,97580915,2585,2585,2585,2585,0
20240716,171700,97580915,2585,2585,2585,2585,0
20240716,171600,97580915,2585,2585,2585,2585,0
20240716,171500,97580915,2585,2585,2585,2585,0
20240716,171400,97580915,2585,2585,2585,2585,0
20240716,171300,97580915,2585,2585,2585,2585,0
20240716,171200,97580915,2585,2585,2585,2585,0
20240716,171100,97580915,2585,2585,2585,2585,0
20240716,171000,97580915,2585,2585,2585,2585,0
20240716,170900,97580915,2585,2585,2585,2585,0
20240716,170800,97580915,2585,2585,2585,2585,0
20240716,170700,97580915,2585,2585,2585,2585,0
20240716,170600,97580915,2585,2585,2585,2585,0
20240716,170500,97580915,2585,2585,2585,2585,0
20240716,170400,97580915,2585,2585,2585,2585,0
20240716,170300,97580915,2585,2585,2585,2585,0
20240716,170200,97580915,2585,2585,2585,2585,0
20240716,170100,97580915,2585,2585,2585,2585,0
20240716,170000,97580915,2585,2585,2585,2585,0
20240716,165900,97580915,2585,2585,2585,2585,0
20240716,165800,97580915,2585,2585,2585,2585,2065
20240716,165700,97580915,2585,2585,2585,2585,0
20240716,165600,97580915,2585,2585,2585,2585,0
20240716,165500,97580915,2585,2585,2585,2585,0
20240716,165400,97580915,2585,2585,2585,2585,0
20240716,165300,97580915,2585,2585,2585,2585,0
20240716,165200,97580915,2585,2585,2585,2585,0
20240716,165100,97580915,2585,2585,2585,2585,0
20240716,165000,97580915,2585,2585,2585,2585,0
20240716,164900,97580915,2585,2585,2585,2585,0
20240716,164800,97580915,2585,2585,2585,2585,0
20240716,164700,97580915,2585,2585,2585,2585,0
20240716,164600,97580915,2585,2585,2585,2585,0
20240716,164500,97580915,2585,2585,2585,2585,0
20240716,164400,97580915,2585,2585,2585,2585,0
20240716,164300,97580915,2585,2585,2585,2585,0
20240716,164200,97580915,2585,2585,2585,2585,0
20240716,164100,97580915,2585,2585,2585,2585,0
20240716,164000,97580915,2585,2585,2585,2585,0
20240716,163900,97580915,2585,2585,2585,2585,0
20240716,163800,97580915,2585,2585,2585,2585,0
20240716,163700,97580915,2585,2585,2585,2585,0
20240716,163600,97580915,2585,2585,2585,2585,0
20240716,163500,97580915,2585,2585,2585,2585,0
20240716,163400,97580915,2585,2585,2585,2585,0
20240716,163300,97580915,2585,2585,2585,2585,0
20240716,163200,97580915,2585,2585,2585,2585,0
20240716,163100,97580915,2585,2585,2585,2585,0
20240716,163000,97580915,2585,2585,2585,2585,0
20240716,162900,97580915,2585,2585,2585,2585,0
20240716,162800,97580915,2585,2585,2585,2585,2065
20240716,162700,97580915,2585,2585,2585,2585,0
20240716,162600,97580915,2585,2585,2585,2585,0
20240716,162500,97580915,2585,2585,2585,2585,0
20240716,162400,97580915,2585,2585,2585,2585,0
20240716,162300,97580915,2585,2585,2585,2585,0
20240716,162200,97580915,2585,2585,2585,2585,0
20240716,162100,97580915,2585,2585,2585,2585,0
20240716,162000,97580915,2585,2585,2585,2585,0
20240716,161900,97580915,2585,2585,2585,2585,0
20240716,161800,97580915,2585,2585,2585,2585,0
20240716,161700,97580915,2585,2585,2585,2585,0
20240716,161600,97580915,2585,2585,2585,2585,0
20240716,161500,97580915,2585,2585,2585,2585,0
20240716,161400,97580915,2585,2585,2585,2585,0
20240716,161300,97580915,2585,2585,2585,2585,0
20240716,161200,97580915,2585,2585,2585,2585,0
20240716,161100,97580915,2585,2585,2585,2585,0
20240716,161000,97580915,2585,2585,2585,2585,0
20240716,160900,97580915,2585,2585,2585,2585,0
20240716,160800,97580915,2585,2585,2585,2585,0
20240716,160700,97580915,2585,2585,2585,2585,0
20240716,160600,97580915,2585,2585,2585,2585,0
20240716,160500,97580915,2585,2585,2585,2585,0
20240716,160400,97580915,2585,2585,2585,2585,0
20240716,160300,97580915,2585,2585,2585,2585,0
20240716,160200,97580915,2585,2585,2585,2585,0
20240716,160100,97580915,2585,2585,2585,2585,0
20240716,160000,97580915,2585,2585,2585,2585,0
20240716,155900,97580915,2585,2585,2585,2585,0
20240716,155800,97580915,2585,2585,2585,2585,2065
20240716,155700,97580915,2585,2585,2585,2585,0
20240716,155600,97580915,2585,2585,2585,2585,0
20240716,155500,97580915,2585,2585,2585,2585,0
20240716,155400,97580915,2585,2585,2585,2585,0
20240716,155300,97580915,2585,2585,2585,2585,0
20240716,155200,97580915,2585,2585,2585,2585,0
20240716,155100,97580915,2585,2585,2585,2585,0
20240716,155000,97580915,2585,2585,2585,2585,0
20240716,154900,97580915,2585,2585,2585,2585,0
20240716,154800,97580915,2585,2585,2585,2585,0
20240716,154700,97580915,2585,2585,2585,2585,0
20240716,154600,97580915,2585,2585,2585,2585,0
20240716,154500,97580915,2585,2585,2585,2585,0
20240716,154400,97580915,2585,2585,2585,2585,0
20240716,154300,97580915,2585,2585,2585,2585,0
20240716,154200,97580915,2585,2585,2585,2585,0
20240716,154100,97580915,2585,2585,2585,2585,0
20240716,154000,97580915,2585,2585,2585,2585,0
20240716,153900,97580915,2585,2585,2585,2585,0
20240716,153800,97580915,2585,2585,2585,2585,0
20240716,153700,97580915,2585,2585,2585,2585,0
20240716,153600,97580915,2585,2585,2585,2585,0
20240716,153500,97580915,2585,2585,2585,2585,0
20240716,153400,97580915,2585,2585,2585,2585,0
20240716,153300,97580915,2585,2585,2585,2585,0
20240716,153200,97580915,2585,2585,2585,2585,0
20240716,153100,97580915,2585,2585,2585,2585,0
20240716,153000,97580915,2585,2585,2585,2585,2065
20240716,152900,92242890,2580,2580,2580,2580,0
20240716,152800,92242890,2580,2580,2580,2580,0
20240716,152700,92242890,2580,2580,2580,2580,0
20240716,152600,92242890,2580,2580,2580,2580,0
20240716,152500,92242890,2580,2580,2580,2580,0
20240716,152400,92242890,2580,2580,2580,2580,0
20240716,152300,92242890,2580,2580,2580,2580,0
20240716,152200,92242890,2580,2580,2580,2580,0
20240716,152100,92242890,2580,2580,2580,2580,0
20240716,152000,92242890,2580,2580,2580,2580,0
20240716,151900,92242890,2580,2575,2580,2575,2
20240716,151800,92237735,2580,2580,2580,2580,0
20240716,151700,92237735,2580,2580,2580,2580,468
20240716,151600,91030295,2575,2575,2575,2575,26
20240716,151500,90963345,2575,2575,2575,2575,15
20240716,151400,90924720,2580,2580,2580,2580,5
20240716,151300,90911820,2585,2585,2585,2585,0
20240716,151200,90911820,2585,2585,2585,2585,975
20240716,151100,88391445,2575,2580,2580,2575,1020
20240716,151000,85761430,2585,2585,2585,2585,0
20240716,150900,85761430,2585,2585,2585,2585,0
20240716,150800,85761430,2585,2585,2585,2585,0
20240716,150700,85761430,2585,2585,2585,2585,0
20240716,150600,85761430,2585,2585,2585,2585,0
20240716,150500,85761430,2585,2585,2585,2585,0
20240716,150400,85761430,2585,2585,2585,2585,0
20240716,150300,85761430,2585,2585,2585,2585,0
20240716,150200,85761430,2585,2585,2585,2585,1000
20240716,150100,83176430,2575,2575,2575,2575,58
20240716,150000,83027080,2575,2575,2575,2575,16
20240716,145900,82985880,2580,2580,2580,2580,27
20240716,145800,82916220,2575,2575,2575,2575,800
20240716,145700,80856220,2575,2575,2575,2575,0
20240716,145600,80856220,2575,2575,2575,2575,73
20240716,145500,80668245,2580,2580,2580,2580,0
20240716,145400,80668245,2580,2580,2580,2580,3
20240716,145300,80660505,2575,2575,2575,2575,0
20240716,145200,80660505,2575,2575,2575,2575,0
20240716,145100,80660505,2575,2575,2575,2575,0
20240716,145000,80660505,2575,2575,2575,2575,0
20240716,144900,80660505,2575,2575,2575,2575,0
20240716,144800,80660505,2575,2575,2575,2575,0
20240716,144700,80660505,2575,2575,2575,2575,46
20240716,144600,80542055,2580,2580,2580,2580,77
20240716,144500,80343395,2575,2575,2575,2575,41
20240716,144400,80237820,2580,2580,2580,2580,15
20240716,144300,80199120,2580,2580,2580,2580,1
20240716,144200,80196540,2575,2575,2575,2575,0
20240716,144100,80196540,2575,2575,2575,2575,0
20240716,144000,80196540,2575,2575,2575,2575,197
20240716,143900,79689265,2585,2585,2585,2585,0
20240716,143800,79689265,2585,2585,2585,2585,0
20240716,143700,79689265,2585,2585,2585,2585,0
20240716,143600,79689265,2585,2585,2585,2585,0
20240716,143500,79689265,2585,2585,2585,2585,0
20240716,143400,79689265,2585,2585,2585,2585,0
20240716,143300,79689265,2585,2585,2585,2585,0
20240716,143200,79689265,2585,2585,2585,2585,0
20240716,143100,79689265,2585,2585,2585,2585,3
20240716,143000,79681510,2585,2585,2585,2585,183
20240716,142900,79208455,2585,2585,2585,2585,0
20240716,142800,79208455,2585,2585,2585,2585,2
20240716,142700,79203285,2575,2575,2575,2575,0
20240716,142600,79203285,2575,2575,2575,2575,0
20240716,142500,79203285,2575,2575,2575,2575,0
20240716,142400,79203285,2575,2575,2575,2575,60
20240716,142300,79048785,2575,2575,2575,2575,0
20240716,142200,79048785,2575,2575,2575,2575,10
20240716,142100,79023035,2585,2585,2585,2585,0
20240716,142000,79023035,2585,2585,2585,2585,0
20240716,141900,79023035,2585,2585,2585,2585,0
20240716,141800,79023035,2585,2585,2585,2585,0
20240716,141700,79023035,2585,2585,2585,2585,277
20240716,141600,78306990,2575,2575,2575,2575,10
20240716,141500,78281240,2575,2575,2575,2575,0
20240716,141400,78281240,2575,2575,2575,2575,100
20240716,141300,78023740,2575,2575,2575,2575,0
20240716,141200,78023740,2575,2575,2575,2575,0
20240716,141100,78023740,2575,2575,2575,2575,0
20240716,141000,78023740,2575,2575,2575,2575,14
20240716,140900,77987690,2580,2580,2580,2580,0
20240716,140800,77987690,2580,2580,2580,2580,0
20240716,140700,77987690,2580,2580,2580,2580,200
20240716,140600,77471690,2580,2580,2580,2580,0
20240716,140500,77471690,2580,2580,2580,2580,0
20240716,140400,77471690,2580,2580,2580,2580,0
20240716,140300,77471690,2580,2580,2580,2580,0
20240716,140200,77471690,2580,2580,2580,2580,0
20240716,140100,77471690,2580,2580,2580,2580,0
20240716,140000,77471690,2580,2580,2580,2580,0
20240716,135900,77471690,2580,2580,2580,2580,0
20240716,135800,77471690,2580,2580,2580,2580,0
20240716,135700,77471690,2580,2580,2580,2580,0
20240716,135600,77471690,2580,2580,2580,2580,0
20240716,135500,77471690,2580,2580,2580,2580,0
20240716,135400,77471690,2580,2580,2580,2580,0
20240716,135300,77471690,2580,2580,2580,2580,0
20240716,135200,77471690,2580,2580,2580,2580,35
20240716,135100,77381390,2580,2580,2580,2580,500
20240716,135000,76091390,2585,2585,2585,2585,0
20240716,134900,76091390,2585,2585,2585,2585,0
20240716,134800,76091390,2585,2585,2585,2585,0
20240716,134700,76091390,2585,2585,2585,2585,10
20240716,134600,76065540,2585,2585,2585,2585,0
20240716,134500,76065540,2585,2585,2585,2585,1
20240716,134400,76062955,2575,2575,2575,2575,0
20240716,134300,76062955,2575,2575,2575,2575,0
20240716,134200,76062955,2575,2575,2575,2575,0
20240716,134100,76062955,2575,2575,2575,2575,0
20240716,134000,76062955,2575,2575,2575,2575,0
20240716,133900,76062955,2575,2575,2575,2575,0
20240716,133800,76062955,2575,2575,2575,2575,0
20240716,133700,76062955,2575,2575,2575,2575,0
20240716,133600,76062955,2575,2575,2575,2575,0
20240716,133500,76062955,2575,2575,2575,2575,0
20240716,133400,76062955,2575,2575,2575,2575,197
20240716,133300,75555680,2575,2575,2575,2575,9
20240716,133200,75532505,2585,2585,2585,2585,0
20240716,133100,75532505,2585,2585,2585,2585,0
20240716,133000,75532505,2585,2585,2585,2585,0
20240716,132900,75532505,2585,2585,2585,2585,5
20240716,132800,75519580,2580,2580,2580,2580,1
20240716,132700,75517000,2580,2580,2580,2580,0
20240716,132600,75517000,2580,2580,2580,2580,0
20240716,132500,75517000,2580,2580,2580,2580,0
20240716,132400,75517000,2580,2580,2580,2580,0
20240716,132300,75517000,2580,2580,2580,2580,0
20240716,132200,75517000,2580,2580,2580,2580,137
20240716,132100,75163540,2580,2580,2580,2580,363
20240716,132000,74227000,2575,2575,2575,2575,0
20240716,131900,74227000,2575,2575,2575,2575,300
20240716,131800,73454500,2575,2575,2575,2575,0
20240716,131700,73454500,2575,2575,2575,2575,0
20240716,131600,73454500,2575,2575,2575,2575,100
20240716,131500,73197000,2575,2575,2575,2575,0
20240716,131400,73197000,2575,2575,2575,2575,0
20240716,131300,73197000,2575,2575,2575,2575,0
20240716,131200,73197000,2575,2575,2575,2575,0
20240716,131100,73197000,2575,2575,2575,2575,0
20240716,131000,73197000,2575,2575,2575,2575,0
20240716,130900,73197000,2575,2575,2575,2575,0
20240716,130800,73197000,2575,2575,2575,2575,13
20240716,130700,73163525,2580,2580,2580,2580,0
20240716,130600,73163525,2580,2580,2580,2580,0
20240716,130500,73163525,2580,2580,2580,2580,0
20240716,130400,73163525,2580,2580,2580,2580,2
20240716,130300,73158365,2575,2575,2575,2575,0
20240716,130200,73158365,2575,2575,2575,2575,0
20240716,130100,73158365,2575,2575,2575,2575,0
20240716,130000,73158365,2575,2575,2575,2575,13
20240716,125900,73124890,2580,2580,2580,2580,0
20240716,125800,73124890,2580,2580,2580,2580,0
20240716,125700,73124890,2580,2580,2580,2580,0
20240716,125600,73124890,2580,2580,2580,2580,0
20240716,125500,73124890,2580,2580,2580,2580,0
20240716,125400,73124890,2580,2580,2580,2580,84
20240716,125300,72908170,2580,2580,2580,2580,0
20240716,125200,72908170,2580,2580,2580,2580,0
20240716,125100,72908170,2580,2580,2580,2580,0
20240716,125000,72908170,2580,2580,2580,2580,0
20240716,124900,72908170,2580,2580,2580,2580,0
20240716,124800,72908170,2580,2580,2580,2580,0
20240716,124700,72908170,2580,2580,2580,2580,0
20240716,124600,72908170,2580,2580,2580,2580,0
20240716,124500,72908170,2580,2580,2580,2580,0
20240716,124400,72908170,2580,2580,2580,2580,0
20240716,124300,72908170,2580,2580,2580,2580,0
20240716,124200,72908170,2580,2580,2580,2580,0
20240716,124100,72908170,2580,2580,2580,2580,0
20240716,124000,72908170,2580,2580,2580,2580,0
20240716,123900,72908170,2580,2580,2580,2580,0
20240716,123800,72908170,2580,2580,2580,2580,0
20240716,123700,72908170,2580,2580,2580,2580,0
20240716,123600,72908170,2580,2580,2580,2580,0
20240716,123500,72908170,2580,2580,2580,2580,0
20240716,123400,72908170,2580,2580,2580,2580,0
20240716,123300,72908170,2580,2580,2580,2580,1
20240716,123200,72905590,2575,2575,2575,2575,0
20240716,123100,72905590,2575,2575,2575,2575,0
20240716,123000,72905590,2575,2575,2575,2575,0
20240716,122900,72905590,2575,2575,2575,2575,0
20240716,122800,72905590,2575,2575,2575,2575,0
20240716,122700,72905590,2575,2575,2575,2575,0
20240716,122600,72905590,2575,2575,2575,2575,13
20240716,122500,72872115,2575,2575,2575,2575,0
20240716,122400,72872115,2575,2575,2575,2575,20
20240716,122300,72820615,2575,2575,2575,2575,0
20240716,122200,72820615,2575,2575,2575,2575,0
20240716,122100,72820615,2575,2575,2575,2575,0
20240716,122000,72820615,2575,2575,2575,2575,0
20240716,121900,72820615,2575,2575,2575,2575,0
20240716,121800,72820615,2575,2575,2575,2575,0
20240716,121700,72820615,2575,2575,2575,2575,0
20240716,121600,72820615,2575,2575,2575,2575,0
20240716,121500,72820615,2575,2575,2575,2575,50
20240716,121400,72691865,2580,2580,2580,2580,0
20240716,121300,72691865,2580,2580,2580,2580,0
20240716,121200,72691865,2580,2580,2580,2580,1
20240716,121100,72689285,2580,2580,2580,2580,0
20240716,121000,72689285,2580,2580,2580,2580,0
20240716,120900,72689285,2580,2580,2580,2580,0
20240716,120800,72689285,2580,2580,2580,2580,0
20240716,120700,72689285,2580,2580,2580,2580,0
20240716,120600,72689285,2580,2580,2580,2580,0
20240716,120500,72689285,2580,2580,2580,2580,0
20240716,120400,72689285,2580,2580,2580,2580,0
20240716,120300,72689285,2580,2580,2580,2580,0
20240716,120200,72689285,2580,2580,2580,2580,0
20240716,120100,72689285,2580,2580,2580,2580,0
20240716,120000,72689285,2580,2580,2580,2580,0
20240716,115900,72689285,2580,2580,2580,2580,0
20240716,115800,72689285,2580,2580,2580,2580,0
20240716,115700,72689285,2580,2580,2580,2580,0
20240716,115600,72689285,2580,2580,2580,2580,0
20240716,115500,72689285,2580,2580,2580,2580,0
20240716,115400,72689285,2580,2580,2580,2580,1
20240716,115300,72686705,2580,2580,2580,2580,20
20240716,115200,72635105,2575,2575,2575,2575,13
20240716,115100,72601630,2580,2580,2580,2580,1
20240716,115000,72599050,2580,2580,2580,2580,0
20240716,114900,72599050,2580,2580,2580,2580,0
20240716,114800,72599050,2580,2580,2580,2580,0
20240716,114700,72599050,2580,2580,2580,2580,0
20240716,114600,72599050,2580,2580,2580,2580,0
20240716,114500,72599050,2580,2580,2580,2580,0
20240716,114400,72599050,2580,2580,2580,2580,0
20240716,114300,72599050,2580,2580,2580,2580,0
20240716,114200,72599050,2580,2580,2580,2580,10
20240716,114100,72573250,2580,2580,2580,2580,0
20240716,114000,72573250,2580,2580,2580,2580,0
20240716,113900,72573250,2580,2580,2580,2580,0
20240716,113800,72573250,2580,2580,2580,2580,0
20240716,113700,72573250,2580,2580,2580,2580,0
20240716,113600,72573250,2580,2580,2580,2580,0
20240716,113500,72573250,2580,2580,2580,2580,0
20240716,113400,72573250,2580,2580,2580,2580,0
20240716,113300,72573250,2580,2580,2580,2580,0
20240716,113200,72573250,2580,2580,2580,2580,0
20240716,113100,72573250,2580,2580,2580,2580,0
20240716,113000,72573250,2580,2580,2580,2580,0
20240716,112900,72573250,2580,2580,2580,2580,0
20240716,112800,72573250,2580,2580,2580,2580,0
20240716,112700,72573250,2580,2580,2580,2580,0
20240716,112600,72573250,2580,2580,2580,2580,0
20240716,112500,72573250,2580,2580,2580,2580,0
20240716,112400,72573250,2580,2580,2580,2580,0
20240716,112300,72573250,2580,2580,2580,2580,5
20240716,112200,72560350,2575,2575,2575,2575,0
20240716,112100,72560350,2575,2575,2575,2575,3
20240716,112000,72552625,2575,2575,2575,2575,9
20240716,111900,72529450,2580,2580,2580,2580,0
20240716,111800,72529450,2580,2580,2580,2580,0
20240716,111700,72529450,2580,2580,2580,2580,1000
20240716,111600,69949450,2580,2580,2580,2580,0
20240716,111500,69949450,2580,2580,2580,2580,0
20240716,111400,69949450,2580,2580,2580,2580,0
20240716,111300,69949450,2580,2580,2580,2580,0
20240716,111200,69949450,2580,2580,2580,2580,0
20240716,111100,69949450,2580,2580,2580,2580,0
20240716,111000,69949450,2580,2580,2580,2580,0
20240716,110900,69949450,2580,2580,2580,2580,0
20240716,110800,69949450,2580,2580,2580,2580,0
20240716,110700,69949450,2580,2580,2580,2580,0
20240716,110600,69949450,2580,2580,2580,2580,300
20240716,110500,69175450,2580,2580,2580,2580,0
20240716,110400,69175450,2580,2580,2580,2580,0
20240716,110300,69175450,2580,2580,2580,2580,0
20240716,110200,69175450,2580,2580,2580,2580,0
20240716,110100,69175450,2580,2580,2580,2580,0
20240716,110000,69175450,2580,2580,2580,2580,0
20240716,105900,69175450,2580,2570,2580,2570,11
20240716,105800,69147170,2570,2570,2570,2570,0
20240716,105700,69147170,2570,2570,2570,2570,0
20240716,105600,69147170,2570,2570,2570,2570,0
20240716,105500,69147170,2570,2570,2570,2570,0
20240716,105400,69147170,2570,2570,2570,2570,0
20240716,105300,69147170,2570,2570,2570,2570,12
20240716,105200,69116330,2570,2570,2570,2570,0
20240716,105100,69116330,2570,2570,2570,2570,0
20240716,105000,69116330,2570,2575,2575,2565,401
20240716,104900,68087260,2575,2575,2575,2575,1
20240716,104800,68084685,2575,2575,2575,2575,0
20240716,104700,68084685,2575,2575,2575,2575,0
20240716,104600,68084685,2575,2575,2575,2575,0
20240716,104500,68084685,2575,2575,2575,2575,0
20240716,104400,68084685,2575,2575,2575,2575,3
20240716,104300,68076960,2580,2580,2580,2580,0
20240716,104200,68076960,2580,2580,2580,2580,0
20240716,104100,68076960,2580,2580,2580,2580,0
20240716,104000,68076960,2580,2580,2580,2580,0
20240716,103900,68076960,2580,2580,2580,2580,0
20240716,103800,68076960,2580,2580,2580,2580,0
20240716,103700,68076960,2580,2580,2580,2580,0
20240716,103600,68076960,2580,2580,2580,2580,0
20240716,103500,68076960,2580,2580,2580,2580,1
20240716,103400,68074380,2580,2580,2580,2580,0
20240716,103300,68074380,2580,2580,2580,2580,0
20240716,103200,68074380,2580,2580,2580,2580,30
20240716,103100,67996980,2580,2580,2580,2580,0
20240716,103000,67996980,2580,2580,2580,2580,10
20240716,102900,67971180,2580,2580,2580,2580,0
20240716,102800,67971180,2580,2580,2580,2580,0
20240716,102700,67971180,2580,2580,2580,2580,0
20240716,102600,67971180,2580,2580,2580,2580,0
20240716,102500,67971180,2580,2580,2580,2580,0
20240716,102400,67971180,2580,2580,2580,2580,3
20240716,102300,67963440,2580,2580,2580,2580,20
20240716,102200,67911840,2565,2565,2565,2565,0
20240716,102100,67911840,2565,2565,2565,2565,0
20240716,102000,67911840,2565,2580,2580,2565,520
20240716,101900,66575365,2580,2580,2580,2580,0
20240716,101800,66575365,2580,2580,2580,2580,0
20240716,101700,66575365,2580,2565,2580,2565,1201
20240716,101600,63484285,2565,2580,2580,2565,6
20240716,101500,63468865,2580,2580,2580,2580,0
20240716,101400,63468865,2580,2580,2580,2580,0
20240716,101300,63468865,2580,2580,2580,2580,0
20240716,101200,63468865,2580,2580,2580,2580,0
20240716,101100,63468865,2580,2580,2580,2580,0
20240716,101000,63468865,2580,2580,2580,2580,0
20240716,100900,63468865,2580,2570,2580,2570,1235
20240716,100800,60294905,2570,2570,2570,2570,5
20240716,100700,60282055,2570,2570,2570,2570,0
20240716,100600,60282055,2570,2570,2570,2570,0
20240716,100500,60282055,2570,2570,2570,2570,0
20240716,100400,60282055,2570,2570,2570,2570,0
20240716,100300,60282055,2570,2570,2570,2570,17
20240716,100200,60238365,2570,2570,2570,2570,0
20240716,100100,60238365,2570,2570,2570,2570,1
20240716,100000,60235795,2570,2570,2570,2570,1
20240716,095900,60233225,2570,2570,2570,2570,4
20240716,095800,60222945,2570,2570,2570,2570,5
20240716,095700,60210095,2570,2570,2570,2570,227
20240716,095600,59626705,2570,2570,2570,2570,0
20240716,095500,59626705,2570,2570,2570,2570,0
20240716,095400,59626705,2570,2570,2570,2570,0
20240716,095300,59626705,2570,2570,2570,2570,0
20240716,095200,59626705,2570,2570,2570,2570,0
20240716,095100,59626705,2570,2570,2570,2570,201
20240716,095000,59110135,2570,2570,2570,2570,2
20240716,094900,59104995,2570,2570,2570,2570,20
20240716,094800,59053595,2570,2570,2570,2570,121
20240716,094700,58742625,2570,2570,2570,2570,1
20240716,094600,58740055,2570,2570,2570,2570,0
20240716,094500,58740055,2570,2570,2570,2570,0
20240716,094400,58740055,2570,2570,2570,2570,0
20240716,094300,58740055,2570,2570,2570,2570,10
20240716,094200,58714355,2570,2570,2570,2565,121
20240716,094100,58403915,2570,2575,2575,2570,703
20240716,094000,56596755,2585,2585,2585,2585,0
20240716,093900,56596755,2585,2585,2585,2585,1
20240716,093800,56594170,2580,2585,2585,2580,631
20240716,093700,54966115,2595,2595,2595,2595,247
20240716,093600,54325150,2595,2595,2595,2595,1
20240716,093500,54322555,2590,2590,2590,2590,0
20240716,093400,54322555,2590,2595,2600,2590,5462
20240716,093300,40175585,2595,2600,2600,2595,1394
20240716,093200,36557535,2605,2605,2605,2605,12
20240716,093100,36526275,2605,2605,2605,2605,0
20240716,093000,36526275,2605,2605,2605,2605,0
20240716,092900,36526275,2605,2605,2605,2605,5
20240716,092800,36513250,2605,2600,2605,2600,59
20240716,092700,36359755,2600,2600,2600,2600,126
20240716,092600,36032155,2600,2600,2600,2600,75
20240716,092500,35837155,2605,2600,2605,2600,206
20240716,092400,35301500,2595,2595,2595,2595,0
20240716,092300,35301500,2595,2595,2595,2595,1290
20240716,092200,31953950,2600,2600,2600,2600,970
20240716,092100,29431950,2600,2590,2600,2590,2186
20240716,092000,23761610,2590,2590,2590,2590,0
20240716,091900,23761610,2590,2590,2590,2590,1
20240716,091800,23759020,2580,2580,2580,2580,0
20240716,091700,23759020,2580,2585,2585,2580,554
20240716,091600,22327200,2590,2585,2590,2585,2388
20240716,091500,16154215,2585,2580,2585,2580,3500
20240716,091400,7107155,2580,2580,2580,2580,20
20240716,091300,7055555,2585,2585,2585,2585,0
20240716,091200,7055555,2585,2585,2585,2585,0
20240716,091100,7055555,2585,2585,2585,2585,0
20240716,091000,7055555,2585,2585,2585,2585,0
20240716,090900,7055555,2585,2580,2585,2580,914
20240716,090800,4692890,2585,2585,2585,2585,6
20240716,090700,4677380,2570,2570,2570,2570,0
20240716,090600,4677380,2570,2580,2585,2570,219
20240716,090500,4114350,2570,2565,2570,2565,147
20240716,090400,3736685,2560,2560,2560,2560,201
20240716,090300,3222125,2575,2575,2575,2575,49
20240716,090200,3095950,2560,2565,2565,2560,607
20240716,090100,1539000,2565,2565,2565,2565,0
20240716,090000,1539000,2565,2565,2565,2565,600