stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185500,162962205,2525,2525,2525,2525,983
20240722,185400,162962205,2525,2525,2525,2525,0
20240722,185300,162962205,2525,2525,2525,2525,0
20240722,185200,162962205,2525,2525,2525,2525,0
20240722,185100,162962205,2525,2525,2525,2525,0
20240722,185000,162962205,2525,2525,2525,2525,0
20240722,184900,162962205,2525,2525,2525,2525,0
20240722,184800,162962205,2525,2525,2525,2525,0
20240722,184700,162962205,2525,2525,2525,2525,0
20240722,184600,162962205,2525,2525,2525,2525,0
20240722,184500,162962205,2525,2525,2525,2525,0
20240722,184400,162962205,2525,2525,2525,2525,0
20240722,184300,162962205,2525,2525,2525,2525,0
20240722,184200,162962205,2525,2525,2525,2525,0
20240722,184100,162962205,2525,2525,2525,2525,0
20240722,184000,162962205,2525,2525,2525,2525,0
20240722,183900,162962205,2525,2525,2525,2525,0
20240722,183800,162962205,2525,2525,2525,2525,0
20240722,183700,162962205,2525,2525,2525,2525,0
20240722,183600,162962205,2525,2525,2525,2525,0
20240722,183500,162962205,2525,2525,2525,2525,0
20240722,183400,162962205,2525,2525,2525,2525,0
20240722,183300,162962205,2525,2525,2525,2525,0
20240722,183200,162962205,2525,2525,2525,2525,0
20240722,183100,162962205,2525,2525,2525,2525,0
20240722,183000,162962205,2525,2525,2525,2525,0
20240722,182900,162962205,2525,2525,2525,2525,0
20240722,182800,162962205,2525,2525,2525,2525,0
20240722,182700,162962205,2525,2525,2525,2525,0
20240722,182600,162962205,2525,2525,2525,2525,0
20240722,182500,162962205,2525,2525,2525,2525,983
20240722,182400,162962205,2525,2525,2525,2525,0
20240722,182300,162962205,2525,2525,2525,2525,0
20240722,182200,162962205,2525,2525,2525,2525,0
20240722,182100,162962205,2525,2525,2525,2525,0
20240722,182000,162962205,2525,2525,2525,2525,0
20240722,181900,162962205,2525,2525,2525,2525,0
20240722,181800,162962205,2525,2525,2525,2525,0
20240722,181700,162962205,2525,2525,2525,2525,0
20240722,181600,162962205,2525,2525,2525,2525,0
20240722,181500,162962205,2525,2525,2525,2525,0
20240722,181400,162962205,2525,2525,2525,2525,0
20240722,181300,162962205,2525,2525,2525,2525,0
20240722,181200,162962205,2525,2525,2525,2525,0
20240722,181100,162962205,2525,2525,2525,2525,0
20240722,181000,162962205,2525,2525,2525,2525,0
20240722,180900,162962205,2525,2525,2525,2525,0
20240722,180800,162962205,2525,2525,2525,2525,0
20240722,180700,162962205,2525,2525,2525,2525,0
20240722,180600,162962205,2525,2525,2525,2525,0
20240722,180500,162962205,2525,2525,2525,2525,0
20240722,180400,162962205,2525,2525,2525,2525,0
20240722,180300,162962205,2525,2525,2525,2525,0
20240722,180200,162962205,2525,2525,2525,2525,0
20240722,180100,162962205,2525,2525,2525,2525,0
20240722,180000,162962205,2525,2525,2525,2525,0
20240722,175900,162962205,2525,2525,2525,2525,0
20240722,175800,162962205,2525,2525,2525,2525,0
20240722,175700,162962205,2525,2525,2525,2525,0
20240722,175600,162962205,2525,2525,2525,2525,0
20240722,175500,162962205,2525,2525,2525,2525,983
20240722,175400,162962205,2525,2525,2525,2525,0
20240722,175300,162962205,2525,2525,2525,2525,0
20240722,175200,162962205,2525,2525,2525,2525,0
20240722,175100,162962205,2525,2525,2525,2525,0
20240722,175000,162962205,2525,2525,2525,2525,0
20240722,174900,162962205,2525,2525,2525,2525,0
20240722,174800,162962205,2525,2525,2525,2525,0
20240722,174700,162962205,2525,2525,2525,2525,0
20240722,174600,162962205,2525,2525,2525,2525,0
20240722,174500,162962205,2525,2525,2525,2525,0
20240722,174400,162962205,2525,2525,2525,2525,0
20240722,174300,162962205,2525,2525,2525,2525,0
20240722,174200,162962205,2525,2525,2525,2525,0
20240722,174100,162962205,2525,2525,2525,2525,0
20240722,174000,162962205,2525,2525,2525,2525,0
20240722,173900,162962205,2525,2525,2525,2525,0
20240722,173800,162962205,2525,2525,2525,2525,0
20240722,173700,162962205,2525,2525,2525,2525,0
20240722,173600,162962205,2525,2525,2525,2525,0
20240722,173500,162962205,2525,2525,2525,2525,0
20240722,173400,162962205,2525,2525,2525,2525,0
20240722,173300,162962205,2525,2525,2525,2525,0
20240722,173200,162962205,2525,2525,2525,2525,0
20240722,173100,162962205,2525,2525,2525,2525,0
20240722,173000,162962205,2525,2525,2525,2525,0
20240722,172900,162962205,2525,2525,2525,2525,0
20240722,172800,162962205,2525,2525,2525,2525,0
20240722,172700,162962205,2525,2525,2525,2525,0
20240722,172600,162962205,2525,2525,2525,2525,0
20240722,172500,162962205,2525,2525,2525,2525,983
20240722,172400,162962205,2525,2525,2525,2525,0
20240722,172300,162962205,2525,2525,2525,2525,0
20240722,172200,162962205,2525,2525,2525,2525,0
20240722,172100,162962205,2525,2525,2525,2525,0
20240722,172000,162962205,2525,2525,2525,2525,0
20240722,171900,162962205,2525,2525,2525,2525,0
20240722,171800,162962205,2525,2525,2525,2525,0
20240722,171700,162962205,2525,2525,2525,2525,0
20240722,171600,162962205,2525,2525,2525,2525,0
20240722,171500,162962205,2525,2525,2525,2525,0
20240722,171400,162962205,2525,2525,2525,2525,0
20240722,171300,162962205,2525,2525,2525,2525,0
20240722,171200,162962205,2525,2525,2525,2525,0
20240722,171100,162962205,2525,2525,2525,2525,0
20240722,171000,162962205,2525,2525,2525,2525,0
20240722,170900,162962205,2525,2525,2525,2525,0
20240722,170800,162962205,2525,2525,2525,2525,0
20240722,170700,162962205,2525,2525,2525,2525,0
20240722,170600,162962205,2525,2525,2525,2525,0
20240722,170500,162962205,2525,2525,2525,2525,0
20240722,170400,162962205,2525,2525,2525,2525,0
20240722,170300,162962205,2525,2525,2525,2525,0
20240722,170200,162962205,2525,2525,2525,2525,0
20240722,170100,162962205,2525,2525,2525,2525,0
20240722,170000,162962205,2525,2525,2525,2525,0
20240722,165900,162962205,2525,2525,2525,2525,0
20240722,165800,162962205,2525,2525,2525,2525,0
20240722,165700,162962205,2525,2525,2525,2525,0
20240722,165600,162962205,2525,2525,2525,2525,0
20240722,165500,162962205,2525,2525,2525,2525,983
20240722,165400,162962205,2525,2525,2525,2525,0
20240722,165300,162962205,2525,2525,2525,2525,0
20240722,165200,162962205,2525,2525,2525,2525,0
20240722,165100,162962205,2525,2525,2525,2525,0
20240722,165000,162962205,2525,2525,2525,2525,0
20240722,164900,162962205,2525,2525,2525,2525,0
20240722,164800,162962205,2525,2525,2525,2525,0
20240722,164700,162962205,2525,2525,2525,2525,0
20240722,164600,162962205,2525,2525,2525,2525,0
20240722,164500,162962205,2525,2525,2525,2525,0
20240722,164400,162962205,2525,2525,2525,2525,0
20240722,164300,162962205,2525,2525,2525,2525,0
20240722,164200,162962205,2525,2525,2525,2525,0
20240722,164100,162962205,2525,2525,2525,2525,0
20240722,164000,162962205,2525,2525,2525,2525,0
20240722,163900,162962205,2525,2525,2525,2525,0
20240722,163800,162962205,2525,2525,2525,2525,0
20240722,163700,162962205,2525,2525,2525,2525,0
20240722,163600,162962205,2525,2525,2525,2525,0
20240722,163500,162962205,2525,2525,2525,2525,0
20240722,163400,162962205,2525,2525,2525,2525,0
20240722,163300,162962205,2525,2525,2525,2525,0
20240722,163200,162962205,2525,2525,2525,2525,0
20240722,163100,162962205,2525,2525,2525,2525,0
20240722,163000,162962205,2525,2525,2525,2525,0
20240722,162900,162962205,2525,2525,2525,2525,0
20240722,162800,162962205,2525,2525,2525,2525,0
20240722,162700,162962205,2525,2525,2525,2525,0
20240722,162600,162962205,2525,2525,2525,2525,0
20240722,162500,162962205,2525,2525,2525,2525,983
20240722,162400,162962205,2525,2525,2525,2525,0
20240722,162300,162962205,2525,2525,2525,2525,0
20240722,162200,162962205,2525,2525,2525,2525,0
20240722,162100,162962205,2525,2525,2525,2525,0
20240722,162000,162962205,2525,2525,2525,2525,0
20240722,161900,162962205,2525,2525,2525,2525,0
20240722,161800,162962205,2525,2525,2525,2525,0
20240722,161700,162962205,2525,2525,2525,2525,0
20240722,161600,162962205,2525,2525,2525,2525,0
20240722,161500,162962205,2525,2525,2525,2525,0
20240722,161400,162962205,2525,2525,2525,2525,0
20240722,161300,162962205,2525,2525,2525,2525,0
20240722,161200,162962205,2525,2525,2525,2525,0
20240722,161100,162962205,2525,2525,2525,2525,0
20240722,161000,162962205,2525,2525,2525,2525,0
20240722,160900,162962205,2525,2525,2525,2525,0
20240722,160800,162962205,2525,2525,2525,2525,0
20240722,160700,162962205,2525,2525,2525,2525,0
20240722,160600,162962205,2525,2525,2525,2525,0
20240722,160500,162962205,2525,2525,2525,2525,0
20240722,160400,162962205,2525,2525,2525,2525,0
20240722,160300,162962205,2525,2525,2525,2525,0
20240722,160200,162962205,2525,2525,2525,2525,0
20240722,160100,162962205,2525,2525,2525,2525,0
20240722,160000,162962205,2525,2525,2525,2525,0
20240722,155900,162962205,2525,2525,2525,2525,0
20240722,155800,162962205,2525,2525,2525,2525,0
20240722,155700,162962205,2525,2525,2525,2525,0
20240722,155600,162962205,2525,2525,2525,2525,0
20240722,155500,162962205,2525,2525,2525,2525,983
20240722,155400,162962205,2525,2525,2525,2525,0
20240722,155300,162962205,2525,2525,2525,2525,0
20240722,155200,162962205,2525,2525,2525,2525,0
20240722,155100,162962205,2525,2525,2525,2525,0
20240722,155000,162962205,2525,2525,2525,2525,0
20240722,154900,162962205,2525,2525,2525,2525,0
20240722,154800,162962205,2525,2525,2525,2525,0
20240722,154700,162962205,2525,2525,2525,2525,0
20240722,154600,162962205,2525,2525,2525,2525,0
20240722,154500,162962205,2525,2525,2525,2525,0
20240722,154400,162962205,2525,2525,2525,2525,0
20240722,154300,162962205,2525,2525,2525,2525,0
20240722,154200,162962205,2525,2525,2525,2525,0
20240722,154100,162962205,2525,2525,2525,2525,0
20240722,154000,162962205,2525,2525,2525,2525,0
20240722,153900,162962205,2525,2525,2525,2525,0
20240722,153800,162962205,2525,2525,2525,2525,0
20240722,153700,162962205,2525,2525,2525,2525,0
20240722,153600,162962205,2525,2525,2525,2525,0
20240722,153500,162962205,2525,2525,2525,2525,0
20240722,153400,162962205,2525,2525,2525,2525,0
20240722,153300,162962205,2525,2525,2525,2525,0
20240722,153200,162962205,2525,2525,2525,2525,0
20240722,153100,162962205,2525,2525,2525,2525,0
20240722,153000,162962205,2525,2525,2525,2525,983
20240722,152900,160480130,2530,2530,2530,2530,0
20240722,152800,160480130,2530,2530,2530,2530,0
20240722,152700,160480130,2530,2530,2530,2530,0
20240722,152600,160480130,2530,2530,2530,2530,0
20240722,152500,160480130,2530,2530,2530,2530,0
20240722,152400,160480130,2530,2530,2530,2530,0
20240722,152300,160480130,2530,2530,2530,2530,0
20240722,152200,160480130,2530,2530,2530,2530,0
20240722,152100,160480130,2530,2530,2530,2530,0
20240722,152000,160480130,2530,2530,2530,2530,0
20240722,151900,160480130,2530,2525,2530,2525,70
20240722,151800,160303375,2520,2520,2520,2520,791
20240722,151700,158310055,2520,2520,2520,2520,0
20240722,151600,158310055,2520,2520,2520,2520,250
20240722,151500,157680055,2515,2515,2515,2515,0
20240722,151400,157680055,2515,2515,2515,2515,0
20240722,151300,157680055,2515,2515,2515,2515,0
20240722,151200,157680055,2515,2515,2515,2515,2
20240722,151100,157675025,2530,2530,2530,2530,0
20240722,151000,157675025,2530,2530,2530,2530,0
20240722,150900,157675025,2530,2530,2530,2530,0
20240722,150800,157675025,2530,2530,2530,2530,0
20240722,150700,157675025,2530,2530,2530,2530,0
20240722,150600,157675025,2530,2515,2530,2515,501
20240722,150500,156414995,2515,2520,2520,2515,178
20240722,150400,155967240,2535,2535,2535,2535,0
20240722,150300,155967240,2535,2530,2535,2530,3
20240722,150200,155959645,2535,2535,2535,2535,0
20240722,150100,155959645,2535,2535,2535,2535,0
20240722,150000,155959645,2535,2535,2535,2535,0
20240722,145900,155959645,2535,2535,2535,2535,0
20240722,145800,155959645,2535,2530,2535,2530,50
20240722,145700,155832910,2535,2535,2535,2535,0
20240722,145600,155832910,2535,2535,2535,2535,0
20240722,145500,155832910,2535,2535,2535,2535,0
20240722,145400,155832910,2535,2535,2535,2535,0
20240722,145300,155832910,2535,2535,2535,2535,0
20240722,145200,155832910,2535,2535,2535,2535,0
20240722,145100,155832910,2535,2535,2535,2535,0
20240722,145000,155832910,2535,2535,2535,2535,0
20240722,144900,155832910,2535,2535,2535,2535,0
20240722,144800,155832910,2535,2535,2535,2535,7
20240722,144700,155815165,2535,2535,2535,2535,0
20240722,144600,155815165,2535,2535,2535,2535,0
20240722,144500,155815165,2535,2535,2535,2535,0
20240722,144400,155815165,2535,2535,2535,2535,0
20240722,144300,155815165,2535,2535,2535,2535,0
20240722,144200,155815165,2535,2530,2535,2530,5
20240722,144100,155802510,2530,2530,2530,2530,0
20240722,144000,155802510,2530,2530,2530,2530,1
20240722,143900,155799980,2535,2535,2535,2535,0
20240722,143800,155799980,2535,2530,2535,2530,7
20240722,143700,155782260,2530,2530,2530,2530,9
20240722,143600,155759490,2530,2530,2530,2530,0
20240722,143500,155759490,2530,2530,2530,2530,0
20240722,143400,155759490,2530,2530,2530,2530,0
20240722,143300,155759490,2530,2530,2530,2530,0
20240722,143200,155759490,2530,2530,2530,2530,3
20240722,143100,155751900,2530,2530,2530,2530,3
20240722,143000,155744310,2535,2535,2535,2535,0
20240722,142900,155744310,2535,2535,2535,2535,100
20240722,142800,155490810,2535,2535,2535,2535,23
20240722,142700,155432505,2535,2535,2535,2535,200
20240722,142600,154925505,2540,2540,2540,2540,0
20240722,142500,154925505,2540,2540,2540,2540,0
20240722,142400,154925505,2540,2540,2540,2540,0
20240722,142300,154925505,2540,2515,2540,2515,9275
20240722,142200,131390100,2515,2515,2515,2515,0
20240722,142100,131390100,2515,2515,2515,2515,0
20240722,142000,131390100,2515,2515,2515,2515,2
20240722,141900,131385070,2505,2505,2505,2505,94
20240722,141800,131149600,2505,2505,2505,2505,2704
20240722,141700,124376080,2500,2500,2500,2500,624
20240722,141600,122816080,2500,2505,2505,2500,248
20240722,141500,122196070,2505,2505,2505,2505,0
20240722,141400,122196070,2505,2515,2515,2505,284
20240722,141300,121484630,2505,2505,2505,2505,0
20240722,141200,121484630,2505,2505,2505,2505,0
20240722,141100,121484630,2505,2505,2505,2505,572
20240722,141000,120051770,2510,2510,2510,2510,0
20240722,140900,120051770,2510,2510,2510,2510,0
20240722,140800,120051770,2510,2510,2510,2510,0
20240722,140700,120051770,2510,2510,2510,2510,0
20240722,140600,120051770,2510,2510,2510,2510,0
20240722,140500,120051770,2510,2510,2510,2510,0
20240722,140400,120051770,2510,2510,2510,2510,0
20240722,140300,120051770,2510,2510,2510,2510,0
20240722,140200,120051770,2510,2510,2510,2510,0
20240722,140100,120051770,2510,2510,2510,2510,0
20240722,140000,120051770,2510,2510,2510,2510,0
20240722,135900,120051770,2510,2510,2510,2510,0
20240722,135800,120051770,2510,2510,2510,2510,0
20240722,135700,120051770,2510,2510,2510,2510,1
20240722,135600,120049260,2510,2510,2510,2510,0
20240722,135500,120049260,2510,2510,2510,2510,0
20240722,135400,120049260,2510,2510,2510,2510,1
20240722,135300,120046750,2510,2510,2510,2510,0
20240722,135200,120046750,2510,2510,2510,2510,0
20240722,135100,120046750,2510,2510,2510,2510,0
20240722,135000,120046750,2510,2510,2510,2510,0
20240722,134900,120046750,2510,2510,2510,2510,0
20240722,134800,120046750,2510,2510,2510,2510,100
20240722,134700,119795750,2510,2510,2510,2510,0
20240722,134600,119795750,2510,2510,2510,2510,0
20240722,134500,119795750,2510,2510,2510,2510,14
20240722,134400,119760610,2510,2510,2510,2510,1
20240722,134300,119758100,2510,2510,2510,2510,0
20240722,134200,119758100,2510,2510,2510,2510,0
20240722,134100,119758100,2510,2510,2510,2510,10
20240722,134000,119733000,2505,2505,2505,2505,0
20240722,133900,119733000,2505,2505,2505,2505,0
20240722,133800,119733000,2505,2505,2505,2505,0
20240722,133700,119733000,2505,2505,2505,2505,0
20240722,133600,119733000,2505,2505,2505,2505,0
20240722,133500,119733000,2505,2505,2505,2505,0
20240722,133400,119733000,2505,2505,2505,2505,0
20240722,133300,119733000,2505,2505,2505,2505,0
20240722,133200,119733000,2505,2505,2505,2505,0
20240722,133100,119733000,2505,2505,2505,2505,0
20240722,133000,119733000,2505,2505,2505,2505,0
20240722,132900,119733000,2505,2505,2505,2505,0
20240722,132800,119733000,2505,2505,2505,2505,0
20240722,132700,119733000,2505,2505,2505,2505,2
20240722,132600,119727990,2505,2505,2505,2505,0
20240722,132500,119727990,2505,2505,2505,2505,0
20240722,132400,119727990,2505,2505,2505,2505,0
20240722,132300,119727990,2505,2505,2505,2505,0
20240722,132200,119727990,2505,2505,2505,2505,0
20240722,132100,119727990,2505,2505,2505,2505,0
20240722,132000,119727990,2505,2505,2505,2505,0
20240722,131900,119727990,2505,2505,2505,2505,0
20240722,131800,119727990,2505,2505,2505,2505,0
20240722,131700,119727990,2505,2505,2505,2505,0
20240722,131600,119727990,2505,2505,2505,2505,0
20240722,131500,119727990,2505,2505,2505,2505,0
20240722,131400,119727990,2505,2505,2505,2505,0
20240722,131300,119727990,2505,2505,2505,2505,50
20240722,131200,119602740,2505,2510,2510,2505,1439
20240722,131100,115998040,2510,2510,2510,2510,0
20240722,131000,115998040,2510,2510,2510,2510,0
20240722,130900,115998040,2510,2510,2510,2510,0
20240722,130800,115998040,2510,2510,2510,2510,0
20240722,130700,115998040,2510,2510,2510,2510,0
20240722,130600,115998040,2510,2510,2510,2510,0
20240722,130500,115998040,2510,2510,2510,2510,0
20240722,130400,115998040,2510,2510,2510,2510,0
20240722,130300,115998040,2510,2510,2510,2510,91
20240722,130200,115769630,2505,2505,2505,2505,0
20240722,130100,115769630,2505,2505,2505,2505,98
20240722,130000,115524140,2505,2505,2505,2505,0
20240722,125900,115524140,2505,2505,2505,2505,0
20240722,125800,115524140,2505,2505,2505,2505,3
20240722,125700,115516625,2505,2505,2505,2505,0
20240722,125600,115516625,2505,2505,2505,2505,3
20240722,125500,115509110,2505,2505,2505,2505,0
20240722,125400,115509110,2505,2505,2505,2505,0
20240722,125300,115509110,2505,2505,2505,2505,0
20240722,125200,115509110,2505,2505,2505,2505,0
20240722,125100,115509110,2505,2505,2505,2505,0
20240722,125000,115509110,2505,2505,2505,2505,0
20240722,124900,115509110,2505,2505,2505,2505,13
20240722,124800,115476545,2505,2500,2505,2500,148
20240722,124700,115106000,2500,2500,2500,2500,0
20240722,124600,115106000,2500,2500,2500,2500,0
20240722,124500,115106000,2500,2500,2500,2500,0
20240722,124400,115106000,2500,2500,2500,2500,0
20240722,124300,115106000,2500,2500,2500,2500,0
20240722,124200,115106000,2500,2500,2500,2500,0
20240722,124100,115106000,2500,2500,2500,2500,10
20240722,124000,115081000,2500,2500,2500,2500,0
20240722,123900,115081000,2500,2500,2500,2500,0
20240722,123800,115081000,2500,2500,2500,2500,0
20240722,123700,115081000,2500,2500,2500,2500,0
20240722,123600,115081000,2500,2500,2500,2500,0
20240722,123500,115081000,2500,2500,2500,2500,672
20240722,123400,113401000,2495,2495,2495,2495,541
20240722,123300,112051205,2490,2490,2490,2490,0
20240722,123200,112051205,2490,2490,2490,2490,0
20240722,123100,112051205,2490,2490,2490,2490,2
20240722,123000,112046225,2490,2490,2490,2490,2
20240722,122900,112041245,2490,2490,2490,2490,0
20240722,122800,112041245,2490,2490,2490,2490,0
20240722,122700,112041245,2490,2490,2490,2490,0
20240722,122600,112041245,2490,2490,2490,2490,0
20240722,122500,112041245,2490,2490,2490,2490,0
20240722,122400,112041245,2490,2490,2490,2490,60
20240722,122300,111891845,2490,2490,2490,2490,100
20240722,122200,111642845,2495,2495,2495,2495,0
20240722,122100,111642845,2495,2495,2495,2495,1
20240722,122000,111640350,2495,2495,2495,2495,0
20240722,121900,111640350,2495,2495,2495,2495,0
20240722,121800,111640350,2495,2495,2495,2495,20
20240722,121700,111590450,2495,2495,2495,2495,0
20240722,121600,111590450,2495,2495,2495,2495,0
20240722,121500,111590450,2495,2495,2495,2495,0
20240722,121400,111590450,2495,2495,2495,2495,0
20240722,121300,111590450,2495,2495,2495,2495,2
20240722,121200,111585460,2500,2500,2500,2500,0
20240722,121100,111585460,2500,2500,2500,2500,0
20240722,121000,111585460,2500,2500,2500,2500,0
20240722,120900,111585460,2500,2500,2500,2500,0
20240722,120800,111585460,2500,2500,2500,2500,5
20240722,120700,111572960,2500,2500,2500,2500,0
20240722,120600,111572960,2500,2500,2500,2500,22
20240722,120500,111517960,2500,2500,2500,2500,0
20240722,120400,111517960,2500,2500,2500,2500,0
20240722,120300,111517960,2500,2500,2500,2500,0
20240722,120200,111517960,2500,2500,2500,2500,0
20240722,120100,111517960,2500,2500,2500,2500,0
20240722,120000,111517960,2500,2500,2500,2500,0
20240722,115900,111517960,2500,2500,2500,2500,1
20240722,115800,111515460,2500,2500,2500,2500,1
20240722,115700,111512960,2490,2490,2490,2490,50
20240722,115600,111388460,2500,2500,2500,2500,0
20240722,115500,111388460,2500,2500,2500,2500,0
20240722,115400,111388460,2500,2500,2500,2500,0
20240722,115300,111388460,2500,2500,2500,2500,0
20240722,115200,111388460,2500,2500,2500,2500,3
20240722,115100,111380960,2500,2500,2500,2500,0
20240722,115000,111380960,2500,2500,2500,2500,0
20240722,114900,111380960,2500,2500,2500,2500,200
20240722,114800,110880960,2500,2500,2500,2500,1
20240722,114700,110878460,2485,2485,2485,2485,0
20240722,114600,110878460,2485,2485,2485,2485,0
20240722,114500,110878460,2485,2485,2485,2485,0
20240722,114400,110878460,2485,2485,2485,2485,0
20240722,114300,110878460,2485,2485,2485,2485,0
20240722,114200,110878460,2485,2485,2485,2485,0
20240722,114100,110878460,2485,2485,2485,2485,0
20240722,114000,110878460,2485,2485,2485,2485,0
20240722,113900,110878460,2485,2485,2485,2485,0
20240722,113800,110878460,2485,2485,2485,2485,0
20240722,113700,110878460,2485,2485,2485,2485,0
20240722,113600,110878460,2485,2485,2485,2485,0
20240722,113500,110878460,2485,2485,2485,2485,0
20240722,113400,110878460,2485,2485,2485,2485,0
20240722,113300,110878460,2485,2485,2485,2485,0
20240722,113200,110878460,2485,2490,2490,2485,389
20240722,113100,109911300,2490,2490,2490,2490,317
20240722,113000,109121970,2500,2500,2500,2500,0
20240722,112900,109121970,2500,2500,2500,2500,6
20240722,112800,109106970,2500,2500,2500,2500,12
20240722,112700,109076970,2500,2500,2500,2500,0
20240722,112600,109076970,2500,2500,2500,2500,0
20240722,112500,109076970,2500,2500,2500,2500,25
20240722,112400,109014470,2500,2500,2500,2500,18
20240722,112300,108969470,2495,2495,2495,2495,0
20240722,112200,108969470,2495,2495,2495,2495,0
20240722,112100,108969470,2495,2495,2495,2495,300
20240722,112000,108220970,2500,2500,2500,2500,5
20240722,111900,108208470,2500,2500,2500,2500,1
20240722,111800,108205970,2500,2500,2500,2500,0
20240722,111700,108205970,2500,2500,2500,2500,0
20240722,111600,108205970,2500,2500,2500,2500,0
20240722,111500,108205970,2500,2500,2500,2500,0
20240722,111400,108205970,2500,2500,2500,2500,0
20240722,111300,108205970,2500,2500,2500,2500,0
20240722,111200,108205970,2500,2500,2500,2500,0
20240722,111100,108205970,2500,2500,2500,2500,0
20240722,111000,108205970,2500,2500,2500,2500,0
20240722,110900,108205970,2500,2500,2500,2500,0
20240722,110800,108205970,2500,2500,2500,2500,0
20240722,110700,108205970,2500,2500,2500,2500,0
20240722,110600,108205970,2500,2500,2500,2500,0
20240722,110500,108205970,2500,2500,2500,2500,0
20240722,110400,108205970,2500,2500,2500,2500,0
20240722,110300,108205970,2500,2500,2500,2500,5
20240722,110200,108193470,2500,2500,2500,2500,0
20240722,110100,108193470,2500,2500,2500,2500,0
20240722,110000,108193470,2500,2500,2500,2500,0
20240722,105900,108193470,2500,2500,2500,2500,18
20240722,105800,108148470,2495,2495,2495,2495,1
20240722,105700,108145975,2500,2500,2500,2500,0
20240722,105600,108145975,2500,2500,2500,2500,0
20240722,105500,108145975,2500,2500,2500,2500,0
20240722,105400,108145975,2500,2500,2500,2500,0
20240722,105300,108145975,2500,2500,2500,2500,2
20240722,105200,108140975,2500,2500,2500,2500,0
20240722,105100,108140975,2500,2500,2500,2500,15
20240722,105000,108103475,2500,2500,2500,2500,0
20240722,104900,108103475,2500,2500,2500,2500,0
20240722,104800,108103475,2500,2500,2500,2500,0
20240722,104700,108103475,2500,2500,2500,2500,0
20240722,104600,108103475,2500,2500,2500,2500,50
20240722,104500,107978475,2500,2500,2500,2500,1
20240722,104400,107975975,2495,2495,2495,2495,0
20240722,104300,107975975,2495,2495,2495,2495,0
20240722,104200,107975975,2495,2495,2495,2495,0
20240722,104100,107975975,2495,2495,2495,2495,2
20240722,104000,107970985,2495,2495,2495,2495,10
20240722,103900,107946035,2495,2495,2495,2495,10
20240722,103800,107921085,2490,2490,2490,2490,0
20240722,103700,107921085,2490,2490,2490,2490,0
20240722,103600,107921085,2490,2490,2490,2490,0
20240722,103500,107921085,2490,2490,2490,2490,1
20240722,103400,107918595,2485,2490,2490,2485,12
20240722,103300,107888720,2490,2490,2490,2490,0
20240722,103200,107888720,2490,2490,2490,2490,921
20240722,103100,105595430,2490,2490,2490,2490,0
20240722,103000,105595430,2490,2490,2490,2490,100
20240722,102900,105346430,2490,2490,2490,2490,1
20240722,102800,105343940,2490,2475,2490,2475,3262
20240722,102700,97264385,2490,2490,2490,2490,1
20240722,102600,97261895,2485,2480,2485,2465,10722
20240722,102500,70812510,2480,2500,2500,2480,4435
20240722,102400,59758975,2500,2510,2510,2500,1655
20240722,102300,55618015,2520,2520,2520,2520,0
20240722,102200,55618015,2520,2520,2520,2520,1
20240722,102100,55615495,2520,2520,2520,2520,2
20240722,102000,55610455,2515,2515,2515,2515,50
20240722,101900,55484705,2515,2515,2515,2515,1
20240722,101800,55482190,2520,2520,2520,2520,0
20240722,101700,55482190,2520,2520,2520,2520,0
20240722,101600,55482190,2520,2520,2520,2520,2
20240722,101500,55477150,2520,2520,2520,2520,0
20240722,101400,55477150,2520,2520,2520,2520,0
20240722,101300,55477150,2520,2520,2520,2520,0
20240722,101200,55477150,2520,2520,2520,2520,0
20240722,101100,55477150,2520,2520,2520,2520,0
20240722,101000,55477150,2520,2520,2520,2520,0
20240722,100900,55477150,2520,2520,2520,2520,0
20240722,100800,55477150,2520,2520,2520,2520,0
20240722,100700,55477150,2520,2520,2520,2520,0
20240722,100600,55477150,2520,2520,2520,2520,0
20240722,100500,55477150,2520,2520,2520,2520,0
20240722,100400,55477150,2520,2520,2520,2520,12
20240722,100300,55446910,2520,2520,2520,2520,1
20240722,100200,55444390,2505,2520,2520,2505,3467
20240722,100100,46748780,2520,2520,2520,2520,2
20240722,100000,46743740,2520,2520,2520,2520,1
20240722,095900,46741220,2520,2520,2520,2520,0
20240722,095800,46741220,2520,2520,2520,2520,0
20240722,095700,46741220,2520,2520,2520,2515,84
20240722,095600,46529940,2525,2525,2525,2525,0
20240722,095500,46529940,2525,2525,2525,2525,1
20240722,095400,46527415,2525,2525,2525,2525,320
20240722,095300,45719415,2535,2535,2535,2535,0
20240722,095200,45719415,2535,2535,2535,2535,0
20240722,095100,45719415,2535,2535,2535,2535,0
20240722,095000,45719415,2535,2535,2535,2535,0
20240722,094900,45719415,2535,2520,2535,2520,8
20240722,094800,45699195,2515,2535,2535,2515,1608
20240722,094700,41654480,2535,2535,2535,2535,0
20240722,094600,41654480,2535,2535,2535,2535,0
20240722,094500,41654480,2535,2535,2535,2535,0
20240722,094400,41654480,2535,2535,2535,2535,0
20240722,094300,41654480,2535,2535,2535,2535,0
20240722,094200,41654480,2535,2535,2535,2535,0
20240722,094100,41654480,2535,2535,2535,2535,50
20240722,094000,41527730,2535,2535,2535,2535,0
20240722,093900,41527730,2535,2535,2535,2535,0
20240722,093800,41527730,2535,2535,2535,2535,0
20240722,093700,41527730,2535,2535,2535,2535,4
20240722,093600,41517590,2535,2535,2535,2535,0
20240722,093500,41517590,2535,2535,2535,2535,0
20240722,093400,41517590,2535,2525,2535,2515,3237
20240722,093300,33371820,2535,2535,2535,2535,0
20240722,093200,33371820,2535,2535,2535,2535,4
20240722,093100,33361680,2520,2520,2520,2520,0
20240722,093000,33361680,2520,2525,2525,2520,1000
20240722,092900,30837530,2535,2535,2535,2535,4
20240722,092800,30827390,2520,2525,2525,2520,1000
20240722,092700,28306750,2530,2530,2530,2530,0
20240722,092600,28306750,2530,2530,2530,2530,227
20240722,092500,27732440,2545,2545,2545,2545,0
20240722,092400,27732440,2545,2545,2545,2545,0
20240722,092300,27732440,2545,2545,2545,2545,0
20240722,092200,27732440,2545,2545,2545,2530,65
20240722,092100,27567690,2530,2530,2530,2530,0
20240722,092000,27567690,2530,2530,2530,2530,0
20240722,091900,27567690,2530,2530,2530,2530,236
20240722,091800,26970610,2530,2525,2530,2525,35
20240722,091700,26882065,2530,2530,2530,2530,2495
20240722,091600,20569715,2545,2545,2545,2545,1
20240722,091500,20567170,2545,2545,2545,2545,0
20240722,091400,20567170,2545,2545,2545,2545,0
20240722,091300,20567170,2545,2545,2545,2545,0
20240722,091200,20567170,2545,2545,2545,2545,1
20240722,091100,20564625,2545,2545,2545,2545,0
20240722,091000,20564625,2545,2545,2545,2545,0
20240722,090900,20564625,2545,2545,2545,2545,0
20240722,090800,20564625,2545,2545,2545,2545,5
20240722,090700,20551900,2530,2530,2530,2530,0
20240722,090600,20551900,2530,2530,2530,2530,0
20240722,090500,20551900,2530,2530,2530,2530,202
20240722,090400,20040840,2530,2545,2545,2530,1063
20240722,090300,17351435,2530,2530,2530,2530,0
20240722,090200,17351435,2530,2545,2545,2530,201
20240722,090100,16842890,2540,2540,2540,2540,70
20240722,090000,16665090,2535,2535,2535,2535,6574