stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,185500,192300480,2480,2480,2480,2480,2082
20240723,185400,192300480,2480,2480,2480,2480,0
20240723,185300,192300480,2480,2480,2480,2480,0
20240723,185200,192300480,2480,2480,2480,2480,0
20240723,185100,192300480,2480,2480,2480,2480,0
20240723,185000,192300480,2480,2480,2480,2480,0
20240723,184900,192300480,2480,2480,2480,2480,0
20240723,184800,192300480,2480,2480,2480,2480,0
20240723,184700,192300480,2480,2480,2480,2480,0
20240723,184600,192300480,2480,2480,2480,2480,0
20240723,184500,192300480,2480,2480,2480,2480,0
20240723,184400,192300480,2480,2480,2480,2480,0
20240723,184300,192300480,2480,2480,2480,2480,0
20240723,184200,192300480,2480,2480,2480,2480,0
20240723,184100,192300480,2480,2480,2480,2480,0
20240723,184000,192300480,2480,2480,2480,2480,0
20240723,183900,192300480,2480,2480,2480,2480,0
20240723,183800,192300480,2480,2480,2480,2480,0
20240723,183700,192300480,2480,2480,2480,2480,0
20240723,183600,192300480,2480,2480,2480,2480,0
20240723,183500,192300480,2480,2480,2480,2480,0
20240723,183400,192300480,2480,2480,2480,2480,0
20240723,183300,192300480,2480,2480,2480,2480,0
20240723,183200,192300480,2480,2480,2480,2480,0
20240723,183100,192300480,2480,2480,2480,2480,0
20240723,183000,192300480,2480,2480,2480,2480,0
20240723,182900,192300480,2480,2480,2480,2480,0
20240723,182800,192300480,2480,2480,2480,2480,0
20240723,182700,192300480,2480,2480,2480,2480,0
20240723,182600,192300480,2480,2480,2480,2480,0
20240723,182500,192300480,2480,2480,2480,2480,2082
20240723,182400,192300480,2480,2480,2480,2480,0
20240723,182300,192300480,2480,2480,2480,2480,0
20240723,182200,192300480,2480,2480,2480,2480,0
20240723,182100,192300480,2480,2480,2480,2480,0
20240723,182000,192300480,2480,2480,2480,2480,0
20240723,181900,192300480,2480,2480,2480,2480,0
20240723,181800,192300480,2480,2480,2480,2480,0
20240723,181700,192300480,2480,2480,2480,2480,0
20240723,181600,192300480,2480,2480,2480,2480,0
20240723,181500,192300480,2480,2480,2480,2480,0
20240723,181400,192300480,2480,2480,2480,2480,0
20240723,181300,192300480,2480,2480,2480,2480,0
20240723,181200,192300480,2480,2480,2480,2480,0
20240723,181100,192300480,2480,2480,2480,2480,0
20240723,181000,192300480,2480,2480,2480,2480,0
20240723,180900,192300480,2480,2480,2480,2480,0
20240723,180800,192300480,2480,2480,2480,2480,0
20240723,180700,192300480,2480,2480,2480,2480,0
20240723,180600,192300480,2480,2480,2480,2480,0
20240723,180500,192300480,2480,2480,2480,2480,0
20240723,180400,192300480,2480,2480,2480,2480,0
20240723,180300,192300480,2480,2480,2480,2480,0
20240723,180200,192300480,2480,2480,2480,2480,0
20240723,180100,192300480,2480,2480,2480,2480,0
20240723,180000,192300480,2480,2480,2480,2480,0
20240723,175900,192300480,2480,2480,2480,2480,0
20240723,175800,192300480,2480,2480,2480,2480,0
20240723,175700,192300480,2480,2480,2480,2480,0
20240723,175600,192300480,2480,2480,2480,2480,0
20240723,175500,192300480,2480,2480,2480,2480,2082
20240723,175400,192300480,2480,2480,2480,2480,0
20240723,175300,192300480,2480,2480,2480,2480,0
20240723,175200,192300480,2480,2480,2480,2480,0
20240723,175100,192300480,2480,2480,2480,2480,0
20240723,175000,192300480,2480,2480,2480,2480,0
20240723,174900,192300480,2480,2480,2480,2480,0
20240723,174800,192300480,2480,2480,2480,2480,0
20240723,174700,192300480,2480,2480,2480,2480,0
20240723,174600,192300480,2480,2480,2480,2480,0
20240723,174500,192300480,2480,2480,2480,2480,0
20240723,174400,192300480,2480,2480,2480,2480,0
20240723,174300,192300480,2480,2480,2480,2480,0
20240723,174200,192300480,2480,2480,2480,2480,0
20240723,174100,192300480,2480,2480,2480,2480,0
20240723,174000,192300480,2480,2480,2480,2480,0
20240723,173900,192300480,2480,2480,2480,2480,0
20240723,173800,192300480,2480,2480,2480,2480,0
20240723,173700,192300480,2480,2480,2480,2480,0
20240723,173600,192300480,2480,2480,2480,2480,0
20240723,173500,192300480,2480,2480,2480,2480,0
20240723,173400,192300480,2480,2480,2480,2480,0
20240723,173300,192300480,2480,2480,2480,2480,0
20240723,173200,192300480,2480,2480,2480,2480,0
20240723,173100,192300480,2480,2480,2480,2480,0
20240723,173000,192300480,2480,2480,2480,2480,0
20240723,172900,192300480,2480,2480,2480,2480,0
20240723,172800,192300480,2480,2480,2480,2480,0
20240723,172700,192300480,2480,2480,2480,2480,0
20240723,172600,192300480,2480,2480,2480,2480,0
20240723,172500,192300480,2480,2480,2480,2480,2082
20240723,172400,192300480,2480,2480,2480,2480,0
20240723,172300,192300480,2480,2480,2480,2480,0
20240723,172200,192300480,2480,2480,2480,2480,0
20240723,172100,192300480,2480,2480,2480,2480,0
20240723,172000,192300480,2480,2480,2480,2480,0
20240723,171900,192300480,2480,2480,2480,2480,0
20240723,171800,192300480,2480,2480,2480,2480,0
20240723,171700,192300480,2480,2480,2480,2480,0
20240723,171600,192300480,2480,2480,2480,2480,0
20240723,171500,192300480,2480,2480,2480,2480,0
20240723,171400,192300480,2480,2480,2480,2480,0
20240723,171300,192300480,2480,2480,2480,2480,0
20240723,171200,192300480,2480,2480,2480,2480,0
20240723,171100,192300480,2480,2480,2480,2480,0
20240723,171000,192300480,2480,2480,2480,2480,0
20240723,170900,192300480,2480,2480,2480,2480,0
20240723,170800,192300480,2480,2480,2480,2480,0
20240723,170700,192300480,2480,2480,2480,2480,0
20240723,170600,192300480,2480,2480,2480,2480,0
20240723,170500,192300480,2480,2480,2480,2480,0
20240723,170400,192300480,2480,2480,2480,2480,0
20240723,170300,192300480,2480,2480,2480,2480,0
20240723,170200,192300480,2480,2480,2480,2480,0
20240723,170100,192300480,2480,2480,2480,2480,0
20240723,170000,192300480,2480,2480,2480,2480,0
20240723,165900,192300480,2480,2480,2480,2480,0
20240723,165800,192300480,2480,2480,2480,2480,0
20240723,165700,192300480,2480,2480,2480,2480,0
20240723,165600,192300480,2480,2480,2480,2480,0
20240723,165500,192300480,2480,2480,2480,2480,2082
20240723,165400,192300480,2480,2480,2480,2480,0
20240723,165300,192300480,2480,2480,2480,2480,0
20240723,165200,192300480,2480,2480,2480,2480,0
20240723,165100,192300480,2480,2480,2480,2480,0
20240723,165000,192300480,2480,2480,2480,2480,0
20240723,164900,192300480,2480,2480,2480,2480,0
20240723,164800,192300480,2480,2480,2480,2480,0
20240723,164700,192300480,2480,2480,2480,2480,0
20240723,164600,192300480,2480,2480,2480,2480,0
20240723,164500,192300480,2480,2480,2480,2480,0
20240723,164400,192300480,2480,2480,2480,2480,0
20240723,164300,192300480,2480,2480,2480,2480,0
20240723,164200,192300480,2480,2480,2480,2480,0
20240723,164100,192300480,2480,2480,2480,2480,0
20240723,164000,192300480,2480,2480,2480,2480,0
20240723,163900,192300480,2480,2480,2480,2480,0
20240723,163800,192300480,2480,2480,2480,2480,0
20240723,163700,192300480,2480,2480,2480,2480,0
20240723,163600,192300480,2480,2480,2480,2480,0
20240723,163500,192300480,2480,2480,2480,2480,0
20240723,163400,192300480,2480,2480,2480,2480,0
20240723,163300,192300480,2480,2480,2480,2480,0
20240723,163200,192300480,2480,2480,2480,2480,0
20240723,163100,192300480,2480,2480,2480,2480,0
20240723,163000,192300480,2480,2480,2480,2480,0
20240723,162900,192300480,2480,2480,2480,2480,0
20240723,162800,192300480,2480,2480,2480,2480,0
20240723,162700,192300480,2480,2480,2480,2480,0
20240723,162600,192300480,2480,2480,2480,2480,0
20240723,162500,192300480,2480,2480,2480,2480,2082
20240723,162400,192300480,2480,2480,2480,2480,0
20240723,162300,192300480,2480,2480,2480,2480,0
20240723,162200,192300480,2480,2480,2480,2480,0
20240723,162100,192300480,2480,2480,2480,2480,0
20240723,162000,192300480,2480,2480,2480,2480,0
20240723,161900,192300480,2480,2480,2480,2480,0
20240723,161800,192300480,2480,2480,2480,2480,0
20240723,161700,192300480,2480,2480,2480,2480,0
20240723,161600,192300480,2480,2480,2480,2480,0
20240723,161500,192300480,2480,2480,2480,2480,0
20240723,161400,192300480,2480,2480,2480,2480,0
20240723,161300,192300480,2480,2480,2480,2480,0
20240723,161200,192300480,2480,2480,2480,2480,0
20240723,161100,192300480,2480,2480,2480,2480,0
20240723,161000,192300480,2480,2480,2480,2480,0
20240723,160900,192300480,2480,2480,2480,2480,0
20240723,160800,192300480,2480,2480,2480,2480,0
20240723,160700,192300480,2480,2480,2480,2480,0
20240723,160600,192300480,2480,2480,2480,2480,0
20240723,160500,192300480,2480,2480,2480,2480,0
20240723,160400,192300480,2480,2480,2480,2480,0
20240723,160300,192300480,2480,2480,2480,2480,0
20240723,160200,192300480,2480,2480,2480,2480,0
20240723,160100,192300480,2480,2480,2480,2480,0
20240723,160000,192300480,2480,2480,2480,2480,0
20240723,155900,192300480,2480,2480,2480,2480,0
20240723,155800,192300480,2480,2480,2480,2480,0
20240723,155700,192300480,2480,2480,2480,2480,0
20240723,155600,192300480,2480,2480,2480,2480,0
20240723,155500,192300480,2480,2480,2480,2480,2082
20240723,155400,192300480,2480,2480,2480,2480,0
20240723,155300,192300480,2480,2480,2480,2480,0
20240723,155200,192300480,2480,2480,2480,2480,0
20240723,155100,192300480,2480,2480,2480,2480,0
20240723,155000,192300480,2480,2480,2480,2480,0
20240723,154900,192300480,2480,2480,2480,2480,0
20240723,154800,192300480,2480,2480,2480,2480,0
20240723,154700,192300480,2480,2480,2480,2480,0
20240723,154600,192300480,2480,2480,2480,2480,0
20240723,154500,192300480,2480,2480,2480,2480,0
20240723,154400,192300480,2480,2480,2480,2480,0
20240723,154300,192300480,2480,2480,2480,2480,0
20240723,154200,192300480,2480,2480,2480,2480,0
20240723,154100,192300480,2480,2480,2480,2480,0
20240723,154000,192300480,2480,2480,2480,2480,0
20240723,153900,192300480,2480,2480,2480,2480,0
20240723,153800,192300480,2480,2480,2480,2480,0
20240723,153700,192300480,2480,2480,2480,2480,0
20240723,153600,192300480,2480,2480,2480,2480,0
20240723,153500,192300480,2480,2480,2480,2480,0
20240723,153400,192300480,2480,2480,2480,2480,0
20240723,153300,192300480,2480,2480,2480,2480,0
20240723,153200,192300480,2480,2480,2480,2480,0
20240723,153100,192300480,2480,2480,2480,2480,0
20240723,153000,192300480,2480,2480,2480,2480,2082
20240723,152900,187137120,2480,2480,2480,2480,0
20240723,152800,187137120,2480,2480,2480,2480,0
20240723,152700,187137120,2480,2480,2480,2480,0
20240723,152600,187137120,2480,2480,2480,2480,0
20240723,152500,187137120,2480,2480,2480,2480,0
20240723,152400,187137120,2480,2480,2480,2480,0
20240723,152300,187137120,2480,2480,2480,2480,0
20240723,152200,187137120,2480,2480,2480,2480,0
20240723,152100,187137120,2480,2480,2480,2480,0
20240723,152000,187137120,2480,2480,2480,2480,0
20240723,151900,187137120,2480,2480,2480,2480,5
20240723,151800,187124720,2475,2480,2480,2475,633
20240723,151700,185554905,2480,2485,2485,2480,5110
20240723,151600,172869510,2490,2490,2490,2485,10
20240723,151500,172844615,2490,2490,2490,2490,109
20240723,151400,172573205,2490,2490,2490,2490,341
20240723,151300,171724115,2495,2490,2495,2490,37
20240723,151200,171631810,2490,2490,2490,2490,22
20240723,151100,171577030,2490,2490,2490,2490,2
20240723,151000,171572050,2490,2490,2490,2490,2
20240723,150900,171567070,2490,2490,2490,2490,2
20240723,150800,171562090,2505,2495,2505,2495,421
20240723,150700,170510270,2490,2490,2490,2490,2
20240723,150600,170505290,2490,2490,2490,2490,3
20240723,150500,170497820,2490,2485,2490,2485,201
20240723,150400,169998330,2490,2490,2490,2485,3561
20240723,150300,161145670,2490,2490,2490,2490,847
20240723,150200,159036640,2490,2490,2490,2490,2
20240723,150100,159031660,2490,2495,2495,2490,17
20240723,150000,158989310,2495,2495,2495,2495,2
20240723,145900,158984320,2495,2495,2495,2495,2
20240723,145800,158979330,2495,2495,2495,2495,2
20240723,145700,158974340,2495,2495,2495,2495,2
20240723,145600,158969350,2495,2495,2495,2495,1
20240723,145500,158966855,2495,2495,2495,2495,2
20240723,145400,158961865,2500,2490,2500,2490,3
20240723,145300,158954380,2490,2490,2490,2490,3
20240723,145200,158946910,2490,2490,2490,2490,1
20240723,145100,158944420,2495,2490,2495,2490,3
20240723,145000,158936945,2495,2490,2495,2490,3
20240723,144900,158929465,2495,2495,2495,2495,0
20240723,144800,158929465,2495,2495,2495,2495,2
20240723,144700,158924475,2495,2495,2495,2495,2
20240723,144600,158919485,2495,2495,2495,2495,2
20240723,144500,158914495,2500,2500,2500,2500,1
20240723,144400,158911995,2500,2495,2500,2495,2
20240723,144300,158907000,2500,2500,2500,2500,1
20240723,144200,158904500,2505,2490,2505,2490,43
20240723,144100,158797400,2505,2505,2505,2505,2
20240723,144000,158792390,2490,2490,2490,2490,0
20240723,143900,158792390,2490,2490,2490,2490,0
20240723,143800,158792390,2490,2495,2495,2490,194
20240723,143700,158308985,2495,2495,2495,2495,1
20240723,143600,158306490,2495,2495,2495,2495,0
20240723,143500,158306490,2495,2500,2500,2495,1000
20240723,143400,155811455,2510,2510,2510,2510,0
20240723,143300,155811455,2510,2510,2510,2510,0
20240723,143200,155811455,2510,2510,2510,2510,0
20240723,143100,155811455,2510,2500,2510,2495,40
20240723,143000,155711345,2510,2510,2510,2510,200
20240723,142900,155209345,2510,2510,2510,2510,0
20240723,142800,155209345,2510,2510,2510,2510,0
20240723,142700,155209345,2510,2510,2510,2510,0
20240723,142600,155209345,2510,2510,2510,2510,0
20240723,142500,155209345,2510,2510,2510,2510,0
20240723,142400,155209345,2510,2510,2510,2510,0
20240723,142300,155209345,2510,2510,2510,2510,0
20240723,142200,155209345,2510,2510,2510,2510,0
20240723,142100,155209345,2510,2510,2510,2510,0
20240723,142000,155209345,2510,2510,2510,2510,0
20240723,141900,155209345,2510,2510,2510,2510,0
20240723,141800,155209345,2510,2510,2510,2510,0
20240723,141700,155209345,2510,2510,2510,2510,10
20240723,141600,155184245,2510,2510,2510,2510,0
20240723,141500,155184245,2510,2510,2510,2510,0
20240723,141400,155184245,2510,2510,2510,2510,0
20240723,141300,155184245,2510,2510,2510,2510,0
20240723,141200,155184245,2510,2510,2510,2510,1
20240723,141100,155181735,2495,2495,2495,2495,0
20240723,141000,155181735,2495,2495,2495,2495,0
20240723,140900,155181735,2495,2495,2495,2495,0
20240723,140800,155181735,2495,2495,2495,2495,0
20240723,140700,155181735,2495,2495,2495,2495,39
20240723,140600,155084430,2500,2500,2500,2500,0
20240723,140500,155084430,2500,2500,2500,2500,0
20240723,140400,155084430,2500,2500,2500,2500,3
20240723,140300,155076930,2510,2510,2510,2510,0
20240723,140200,155076930,2510,2510,2510,2510,0
20240723,140100,155076930,2510,2510,2510,2510,0
20240723,140000,155076930,2510,2510,2510,2510,5
20240723,135900,155064380,2510,2500,2510,2500,16
20240723,135800,155024260,2510,2510,2510,2510,0
20240723,135700,155024260,2510,2510,2510,2510,0
20240723,135600,155024260,2510,2510,2510,2510,0
20240723,135500,155024260,2510,2510,2510,2510,0
20240723,135400,155024260,2510,2510,2510,2510,0
20240723,135300,155024260,2510,2505,2510,2505,3
20240723,135200,155016740,2510,2510,2510,2510,0
20240723,135100,155016740,2510,2510,2510,2510,0
20240723,135000,155016740,2510,2510,2510,2510,0
20240723,134900,155016740,2510,2510,2510,2510,0
20240723,134800,155016740,2510,2510,2510,2510,0
20240723,134700,155016740,2510,2510,2510,2510,100
20240723,134600,154765740,2510,2510,2510,2510,0
20240723,134500,154765740,2510,2510,2510,2510,0
20240723,134400,154765740,2510,2510,2510,2510,0
20240723,134300,154765740,2510,2510,2510,2510,0
20240723,134200,154765740,2510,2510,2510,2510,0
20240723,134100,154765740,2510,2510,2510,2510,0
20240723,134000,154765740,2510,2510,2510,2510,0
20240723,133900,154765740,2510,2510,2510,2510,0
20240723,133800,154765740,2510,2510,2510,2510,0
20240723,133700,154765740,2510,2510,2510,2510,0
20240723,133600,154765740,2510,2510,2510,2510,5
20240723,133500,154753190,2510,2510,2510,2510,0
20240723,133400,154753190,2510,2510,2510,2510,0
20240723,133300,154753190,2510,2510,2510,2510,0
20240723,133200,154753190,2510,2510,2510,2510,0
20240723,133100,154753190,2510,2510,2510,2510,0
20240723,133000,154753190,2510,2510,2510,2510,0
20240723,132900,154753190,2510,2510,2510,2510,0
20240723,132800,154753190,2510,2510,2510,2510,0
20240723,132700,154753190,2510,2510,2510,2510,0
20240723,132600,154753190,2510,2510,2510,2510,0
20240723,132500,154753190,2510,2510,2510,2510,0
20240723,132400,154753190,2510,2505,2510,2505,99
20240723,132300,154505085,2500,2500,2500,2500,90
20240723,132200,154280085,2500,2500,2500,2500,0
20240723,132100,154280085,2500,2500,2500,2500,0
20240723,132000,154280085,2500,2500,2500,2500,0
20240723,131900,154280085,2500,2500,2500,2500,0
20240723,131800,154280085,2500,2500,2500,2500,0
20240723,131700,154280085,2500,2500,2500,2500,0
20240723,131600,154280085,2500,2500,2500,2500,202
20240723,131500,153775085,2500,2500,2500,2500,0
20240723,131400,153775085,2500,2500,2500,2500,5
20240723,131300,153762585,2500,2500,2500,2500,0
20240723,131200,153762585,2500,2500,2500,2500,0
20240723,131100,153762585,2500,2500,2500,2500,0
20240723,131000,153762585,2500,2500,2500,2500,1
20240723,130900,153760085,2500,2500,2500,2500,0
20240723,130800,153760085,2500,2500,2500,2500,0
20240723,130700,153760085,2500,2500,2500,2500,0
20240723,130600,153760085,2500,2500,2500,2500,0
20240723,130500,153760085,2500,2500,2500,2500,0
20240723,130400,153760085,2500,2500,2500,2500,0
20240723,130300,153760085,2500,2500,2500,2500,1
20240723,130200,153757585,2500,2500,2500,2500,0
20240723,130100,153757585,2500,2500,2500,2500,0
20240723,130000,153757585,2500,2500,2500,2500,1442
20240723,125900,150152585,2505,2505,2505,2505,1
20240723,125800,150150080,2495,2495,2495,2495,0
20240723,125700,150150080,2495,2495,2495,2495,0
20240723,125600,150150080,2495,2495,2495,2495,0
20240723,125500,150150080,2495,2495,2495,2495,0
20240723,125400,150150080,2495,2495,2495,2495,85
20240723,125300,149938005,2505,2505,2505,2505,0
20240723,125200,149938005,2505,2505,2505,2505,0
20240723,125100,149938005,2505,2505,2505,2505,0
20240723,125000,149938005,2505,2505,2505,2505,1
20240723,124900,149935500,2495,2495,2495,2495,0
20240723,124800,149935500,2495,2495,2495,2495,0
20240723,124700,149935500,2495,2495,2495,2495,0
20240723,124600,149935500,2495,2495,2495,2495,1
20240723,124500,149933005,2505,2505,2505,2505,18
20240723,124400,149887915,2510,2510,2510,2510,0
20240723,124300,149887915,2510,2500,2510,2500,21
20240723,124200,149835340,2495,2495,2495,2495,0
20240723,124100,149835340,2495,2495,2495,2495,0
20240723,124000,149835340,2495,2495,2495,2495,600
20240723,123900,148338340,2480,2480,2480,2480,0
20240723,123800,148338340,2480,2485,2485,2480,7973
20240723,123700,128558765,2485,2485,2485,2485,4988
20240723,123600,116163585,2500,2490,2500,2490,1151
20240723,123500,113297585,2495,2495,2495,2495,550
20240723,123400,111925335,2510,2510,2510,2510,3651
20240723,123300,102761325,2495,2495,2495,2495,0
20240723,123200,102761325,2495,2495,2495,2495,0
20240723,123100,102761325,2495,2495,2495,2495,199
20240723,123000,102264820,2495,2495,2495,2495,0
20240723,122900,102264820,2495,2495,2495,2495,0
20240723,122800,102264820,2495,2495,2495,2495,7
20240723,122700,102247355,2495,2495,2495,2495,0
20240723,122600,102247355,2495,2495,2495,2495,0
20240723,122500,102247355,2495,2495,2495,2495,1
20240723,122400,102244860,2495,2495,2495,2495,0
20240723,122300,102244860,2495,2495,2495,2495,1
20240723,122200,102242365,2495,2495,2495,2495,0
20240723,122100,102242365,2495,2490,2495,2490,11
20240723,122000,102214970,2495,2495,2495,2495,1
20240723,121900,102212475,2495,2495,2495,2495,7
20240723,121800,102195010,2495,2495,2495,2495,0
20240723,121700,102195010,2495,2495,2495,2495,0
20240723,121600,102195010,2495,2495,2495,2495,0
20240723,121500,102195010,2495,2495,2495,2495,0
20240723,121400,102195010,2495,2495,2495,2495,0
20240723,121300,102195010,2495,2495,2495,2495,0
20240723,121200,102195010,2495,2495,2495,2495,427
20240723,121100,101129645,2495,2495,2495,2495,0
20240723,121000,101129645,2495,2495,2495,2495,0
20240723,120900,101129645,2495,2495,2495,2495,0
20240723,120800,101129645,2495,2495,2495,2495,0
20240723,120700,101129645,2495,2495,2495,2495,614
20240723,120600,99597715,2495,2495,2495,2495,0
20240723,120500,99597715,2495,2495,2495,2495,0
20240723,120400,99597715,2495,2500,2500,2495,50
20240723,120300,99472925,2510,2510,2510,2510,0
20240723,120200,99472925,2510,2510,2510,2510,0
20240723,120100,99472925,2510,2510,2510,2510,0
20240723,120000,99472925,2510,2510,2510,2510,0
20240723,115900,99472925,2510,2510,2510,2510,0
20240723,115800,99472925,2510,2510,2510,2510,0
20240723,115700,99472925,2510,2510,2510,2510,0
20240723,115600,99472925,2510,2510,2510,2510,0
20240723,115500,99472925,2510,2510,2510,2510,1
20240723,115400,99470415,2495,2495,2495,2495,100
20240723,115300,99220915,2500,2500,2500,2500,419
20240723,115200,98173415,2500,2500,2500,2500,0
20240723,115100,98173415,2500,2500,2500,2500,0
20240723,115000,98173415,2500,2500,2500,2500,4
20240723,114900,98163415,2500,2500,2500,2500,0
20240723,114800,98163415,2500,2500,2500,2500,77
20240723,114700,97970915,2500,2500,2500,2500,0
20240723,114600,97970915,2500,2500,2500,2500,861
20240723,114500,95818415,2500,2500,2500,2500,44
20240723,114400,95708415,2510,2510,2510,2510,0
20240723,114300,95708415,2510,2510,2510,2510,0
20240723,114200,95708415,2510,2510,2510,2510,1
20240723,114100,95705905,2500,2500,2500,2500,0
20240723,114000,95705905,2500,2500,2500,2500,0
20240723,113900,95705905,2500,2500,2500,2500,0
20240723,113800,95705905,2500,2500,2500,2500,2000
20240723,113700,90705905,2500,2505,2505,2500,1500
20240723,113600,86953380,2500,2500,2500,2500,0
20240723,113500,86953380,2500,2500,2500,2500,0
20240723,113400,86953380,2500,2500,2500,2500,0
20240723,113300,86953380,2500,2500,2500,2500,100
20240723,113200,86703380,2510,2510,2510,2510,0
20240723,113100,86703380,2510,2510,2510,2510,2
20240723,113000,86698360,2510,2510,2510,2510,0
20240723,112900,86698360,2510,2510,2510,2510,0
20240723,112800,86698360,2510,2510,2510,2510,0
20240723,112700,86698360,2510,2510,2510,2510,0
20240723,112600,86698360,2510,2510,2510,2510,0
20240723,112500,86698360,2510,2510,2510,2510,0
20240723,112400,86698360,2510,2510,2510,2510,0
20240723,112300,86698360,2510,2510,2510,2510,5
20240723,112200,86685810,2510,2510,2510,2510,0
20240723,112100,86685810,2510,2510,2510,2510,0
20240723,112000,86685810,2510,2510,2510,2510,0
20240723,111900,86685810,2510,2510,2510,2510,0
20240723,111800,86685810,2510,2510,2510,2510,0
20240723,111700,86685810,2510,2500,2510,2500,480
20240723,111600,85485800,2500,2500,2500,2500,22
20240723,111500,85430800,2500,2500,2500,2500,1087
20240723,111400,82713300,2500,2500,2500,2500,0
20240723,111300,82713300,2500,2500,2500,2500,0
20240723,111200,82713300,2500,2500,2500,2500,0
20240723,111100,82713300,2500,2500,2500,2500,0
20240723,111000,82713300,2500,2500,2500,2500,0
20240723,110900,82713300,2500,2505,2505,2500,5014
20240723,110800,70167725,2520,2520,2520,2520,0
20240723,110700,70167725,2520,2520,2520,2520,0
20240723,110600,70167725,2520,2520,2520,2520,6
20240723,110500,70152605,2520,2520,2520,2520,0
20240723,110400,70152605,2520,2520,2520,2520,7
20240723,110300,70134965,2505,2505,2505,2505,0
20240723,110200,70134965,2505,2515,2515,2505,1280
20240723,110100,66918235,2520,2520,2520,2520,54
20240723,110000,66782155,2520,2525,2525,2520,10
20240723,105900,66756925,2530,2530,2530,2530,0
20240723,105800,66756925,2530,2530,2530,2530,1
20240723,105700,66754395,2530,2530,2530,2530,0
20240723,105600,66754395,2530,2530,2530,2530,0
20240723,105500,66754395,2530,2530,2530,2530,0
20240723,105400,66754395,2530,2530,2530,2530,0
20240723,105300,66754395,2530,2530,2530,2530,3
20240723,105200,66746805,2520,2520,2520,2520,0
20240723,105100,66746805,2520,2520,2520,2520,0
20240723,105000,66746805,2520,2520,2520,2520,0
20240723,104900,66746805,2520,2520,2520,2520,0
20240723,104800,66746805,2520,2520,2520,2520,0
20240723,104700,66746805,2520,2520,2520,2520,0
20240723,104600,66746805,2520,2520,2520,2520,0
20240723,104500,66746805,2520,2520,2520,2520,0
20240723,104400,66746805,2520,2520,2520,2520,0
20240723,104300,66746805,2520,2520,2520,2520,0
20240723,104200,66746805,2520,2520,2520,2520,100
20240723,104100,66494805,2520,2525,2525,2520,338
20240723,104000,65641530,2530,2530,2530,2530,0
20240723,103900,65641530,2530,2530,2530,2530,0
20240723,103800,65641530,2530,2530,2530,2530,0
20240723,103700,65641530,2530,2530,2530,2530,122
20240723,103600,65332870,2530,2530,2530,2530,15
20240723,103500,65294920,2530,2530,2530,2530,0
20240723,103400,65294920,2530,2530,2530,2530,0
20240723,103300,65294920,2530,2530,2530,2530,100
20240723,103200,65041920,2530,2530,2530,2530,0
20240723,103100,65041920,2530,2530,2530,2530,3
20240723,103000,65034330,2530,2530,2530,2530,0
20240723,102900,65034330,2530,2530,2530,2530,35
20240723,102800,64945780,2530,2530,2530,2530,0
20240723,102700,64945780,2530,2530,2530,2530,328
20240723,102600,64115940,2535,2535,2535,2535,14
20240723,102500,64080450,2540,2540,2540,2540,51
20240723,102400,63950910,2550,2550,2550,2550,0
20240723,102300,63950910,2550,2550,2550,2550,0
20240723,102200,63950910,2550,2550,2550,2550,22
20240723,102100,63894810,2550,2550,2550,2550,0
20240723,102000,63894810,2550,2550,2550,2550,0
20240723,101900,63894810,2550,2550,2550,2550,3
20240723,101800,63887160,2550,2550,2550,2550,0
20240723,101700,63887160,2550,2550,2550,2550,0
20240723,101600,63887160,2550,2550,2550,2550,22
20240723,101500,63831060,2550,2545,2550,2545,1300
20240723,101400,60516810,2545,2545,2545,2545,0
20240723,101300,60516810,2545,2545,2545,2545,0
20240723,101200,60516810,2545,2545,2545,2545,0
20240723,101100,60516810,2545,2545,2545,2545,0
20240723,101000,60516810,2545,2545,2545,2545,0
20240723,100900,60516810,2545,2545,2545,2545,0
20240723,100800,60516810,2545,2545,2545,2545,0
20240723,100700,60516810,2545,2545,2545,2545,0
20240723,100600,60516810,2545,2545,2545,2545,0
20240723,100500,60516810,2545,2545,2545,2545,1
20240723,100400,60514265,2545,2545,2545,2545,0
20240723,100300,60514265,2545,2545,2545,2545,3
20240723,100200,60506630,2545,2545,2545,2545,0
20240723,100100,60506630,2545,2545,2545,2545,1
20240723,100000,60504085,2550,2550,2550,2550,0
20240723,095900,60504085,2550,2550,2550,2550,0
20240723,095800,60504085,2550,2550,2550,2550,0
20240723,095700,60504085,2550,2550,2550,2550,0
20240723,095600,60504085,2550,2550,2550,2550,0
20240723,095500,60504085,2550,2550,2550,2550,0
20240723,095400,60504085,2550,2550,2550,2550,0
20240723,095300,60504085,2550,2545,2550,2545,50
20240723,095200,60376790,2545,2545,2545,2545,0
20240723,095100,60376790,2545,2545,2545,2545,1
20240723,095000,60374245,2550,2550,2550,2550,2
20240723,094900,60369145,2535,2535,2535,2535,1
20240723,094800,60366610,2550,2550,2550,2550,0
20240723,094700,60366610,2550,2550,2550,2550,1
20240723,094600,60364060,2550,2540,2550,2540,100
20240723,094500,60109590,2535,2535,2535,2535,0
20240723,094400,60109590,2535,2535,2535,2535,0
20240723,094300,60109590,2535,2535,2535,2535,0
20240723,094200,60109590,2535,2540,2540,2535,651
20240723,094100,58456060,2540,2540,2540,2540,0
20240723,094000,58456060,2540,2545,2545,2540,1088
20240723,093900,55687105,2550,2550,2550,2550,0
20240723,093800,55687105,2550,2540,2550,2540,401
20240723,093700,54668555,2550,2550,2550,2550,0
20240723,093600,54668555,2550,2540,2550,2540,451
20240723,093500,53523005,2555,2555,2555,2555,503
20240723,093400,52237840,2555,2555,2555,2555,3
20240723,093300,52230175,2555,2555,2555,2555,0
20240723,093200,52230175,2555,2555,2555,2555,0
20240723,093100,52230175,2555,2555,2555,2555,0
20240723,093000,52230175,2555,2555,2555,2555,0
20240723,092900,52230175,2555,2555,2555,2555,0
20240723,092800,52230175,2555,2555,2555,2555,0
20240723,092700,52230175,2555,2555,2555,2555,0
20240723,092600,52230175,2555,2555,2555,2555,0
20240723,092500,52230175,2555,2555,2555,2555,0
20240723,092400,52230175,2555,2535,2555,2535,3644
20240723,092300,42939010,2535,2535,2535,2535,18
20240723,092200,42893380,2515,2535,2535,2515,1700
20240723,092100,38601745,2550,2550,2550,2550,0
20240723,092000,38601745,2550,2550,2550,2550,120
20240723,091900,38295745,2550,2550,2555,2550,5801
20240723,091800,23503190,2550,2550,2550,2550,0
20240723,091700,23503190,2550,2550,2550,2550,0
20240723,091600,23503190,2550,2545,2550,2545,19
20240723,091500,23454750,2540,2540,2540,2540,0
20240723,091400,23454750,2540,2540,2540,2540,1
20240723,091300,23452210,2550,2550,2550,2550,0
20240723,091200,23452210,2550,2550,2550,2550,10
20240723,091100,23426710,2550,2550,2550,2550,0
20240723,091000,23426710,2550,2550,2550,2550,0
20240723,090900,23426710,2550,2550,2550,2550,0
20240723,090800,23426710,2550,2545,2550,2545,1078
20240723,090700,20683190,2545,2545,2545,2545,3418
20240723,090600,11984380,2555,2535,2555,2535,4538
20240723,090500,394690,2535,2535,2535,2535,0
20240723,090400,394690,2535,2535,2535,2535,0
20240723,090300,394690,2535,2535,2535,2535,13
20240723,090200,361735,2535,2535,2535,2535,1
20240723,090100,359200,2535,2535,2535,2535,0
20240723,090000,359200,2535,2535,2535,2535,65