stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,190800,424603932,2010,2010,2010,2010,9345
20240730,190700,424603932,2010,2010,2010,2010,0
20240730,190600,424603932,2010,2010,2010,2010,0
20240730,190500,424603932,2010,2010,2010,2010,0
20240730,190400,424603932,2010,2010,2010,2010,0
20240730,190300,424603932,2010,2010,2010,2010,0
20240730,190200,424603932,2010,2010,2010,2010,0
20240730,190100,424603932,2010,2010,2010,2010,0
20240730,190000,424603932,2010,2010,2010,2010,0
20240730,185900,424603932,2010,2010,2010,2010,0
20240730,185800,424603932,2010,2010,2010,2010,0
20240730,185700,424603932,2010,2010,2010,2010,0
20240730,185600,424603932,2010,2010,2010,2010,0
20240730,185500,424603932,2010,2010,2010,2010,0
20240730,185400,424603932,2010,2010,2010,2010,0
20240730,185300,424603932,2010,2010,2010,2010,0
20240730,185200,424603932,2010,2010,2010,2010,0
20240730,185100,424603932,2010,2010,2010,2010,0
20240730,185000,424603932,2010,2010,2010,2010,0
20240730,184900,424603932,2010,2010,2010,2010,0
20240730,184800,424603932,2010,2010,2010,2010,0
20240730,184700,424603932,2010,2010,2010,2010,0
20240730,184600,424603932,2010,2010,2010,2010,0
20240730,184500,424603932,2010,2010,2010,2010,0
20240730,184400,424603932,2010,2010,2010,2010,0
20240730,184300,424603932,2010,2010,2010,2010,0
20240730,184200,424603932,2010,2010,2010,2010,0
20240730,184100,424603932,2010,2010,2010,2010,0
20240730,184000,424603932,2010,2010,2010,2010,0
20240730,183900,424603932,2010,2010,2010,2010,0
20240730,183800,424603932,2010,2010,2010,2010,9345
20240730,183700,424603932,2010,2010,2010,2010,0
20240730,183600,424603932,2010,2010,2010,2010,0
20240730,183500,424603932,2010,2010,2010,2010,0
20240730,183400,424603932,2010,2010,2010,2010,0
20240730,183300,424603932,2010,2010,2010,2010,0
20240730,183200,424603932,2010,2010,2010,2010,0
20240730,183100,424603932,2010,2010,2010,2010,0
20240730,183000,424603932,2010,2010,2010,2010,0
20240730,182900,424603932,2010,2010,2010,2010,0
20240730,182800,424603932,2010,2010,2010,2010,0
20240730,182700,424603932,2010,2010,2010,2010,0
20240730,182600,424603932,2010,2010,2010,2010,0
20240730,182500,424603932,2010,2010,2010,2010,0
20240730,182400,424603932,2010,2010,2010,2010,0
20240730,182300,424603932,2010,2010,2010,2010,0
20240730,182200,424603932,2010,2010,2010,2010,0
20240730,182100,424603932,2010,2010,2010,2010,0
20240730,182000,424603932,2010,2010,2010,2010,0
20240730,181900,424603932,2010,2010,2010,2010,0
20240730,181800,424603932,2010,2010,2010,2010,0
20240730,181700,424603932,2010,2010,2010,2010,0
20240730,181600,424603932,2010,2010,2010,2010,0
20240730,181500,424603932,2010,2010,2010,2010,0
20240730,181400,424603932,2010,2010,2010,2010,0
20240730,181300,424603932,2010,2010,2010,2010,0
20240730,181200,424603932,2010,2010,2010,2010,0
20240730,181100,424603932,2010,2010,2010,2010,0
20240730,181000,424603932,2010,2010,2010,2010,0
20240730,180900,424603932,2010,2010,2010,2010,0
20240730,180800,424603932,2010,2010,2010,2010,9345
20240730,180700,424603932,2010,2010,2010,2010,0
20240730,180600,424603932,2010,2010,2010,2010,0
20240730,180500,424603932,2010,2010,2010,2010,0
20240730,180400,424603932,2010,2010,2010,2010,0
20240730,180300,424603932,2010,2010,2010,2010,0
20240730,180200,424603932,2010,2010,2010,2010,0
20240730,180100,424603932,2010,2010,2010,2010,0
20240730,180000,424603932,2010,2010,2010,2010,0
20240730,175900,424603932,2010,2010,2010,2010,0
20240730,175800,424603932,2010,2010,2010,2010,0
20240730,175700,424603932,2010,2010,2010,2010,0
20240730,175600,424603932,2010,2010,2010,2010,0
20240730,175500,424603932,2010,2010,2010,2010,0
20240730,175400,424603932,2010,2010,2010,2010,0
20240730,175300,424603932,2010,2010,2010,2010,0
20240730,175200,424603932,2010,2010,2010,2010,0
20240730,175100,424603932,2010,2010,2010,2010,0
20240730,175000,424603932,2010,2010,2010,2010,0
20240730,174900,424603932,2010,2010,2010,2010,0
20240730,174800,424603932,2010,2010,2010,2010,0
20240730,174700,424603932,2010,2010,2010,2010,0
20240730,174600,424603932,2010,2010,2010,2010,0
20240730,174500,424603932,2010,2010,2010,2010,0
20240730,174400,424603932,2010,2010,2010,2010,0
20240730,174300,424603932,2010,2010,2010,2010,0
20240730,174200,424603932,2010,2010,2010,2010,0
20240730,174100,424603932,2010,2010,2010,2010,0
20240730,174000,424603932,2010,2010,2010,2010,0
20240730,173900,424603932,2010,2010,2010,2010,0
20240730,173800,424603932,2010,2010,2010,2010,9345
20240730,173700,424603932,2010,2010,2010,2010,0
20240730,173600,424603932,2010,2010,2010,2010,0
20240730,173500,424603932,2010,2010,2010,2010,0
20240730,173400,424603932,2010,2010,2010,2010,0
20240730,173300,424603932,2010,2010,2010,2010,0
20240730,173200,424603932,2010,2010,2010,2010,0
20240730,173100,424603932,2010,2010,2010,2010,0
20240730,173000,424603932,2010,2010,2010,2010,0
20240730,172900,424603932,2010,2010,2010,2010,0
20240730,172800,424603932,2010,2010,2010,2010,0
20240730,172700,424603932,2010,2010,2010,2010,0
20240730,172600,424603932,2010,2010,2010,2010,0
20240730,172500,424603932,2010,2010,2010,2010,0
20240730,172400,424603932,2010,2010,2010,2010,0
20240730,172300,424603932,2010,2010,2010,2010,0
20240730,172200,424603932,2010,2010,2010,2010,0
20240730,172100,424603932,2010,2010,2010,2010,0
20240730,172000,424603932,2010,2010,2010,2010,0
20240730,171900,424603932,2010,2010,2010,2010,0
20240730,171800,424603932,2010,2010,2010,2010,0
20240730,171700,424603932,2010,2010,2010,2010,0
20240730,171600,424603932,2010,2010,2010,2010,0
20240730,171500,424603932,2010,2010,2010,2010,0
20240730,171400,424603932,2010,2010,2010,2010,0
20240730,171300,424603932,2010,2010,2010,2010,0
20240730,171200,424603932,2010,2010,2010,2010,0
20240730,171100,424603932,2010,2010,2010,2010,0
20240730,171000,424603932,2010,2010,2010,2010,0
20240730,170900,424603932,2010,2010,2010,2010,0
20240730,170800,424603932,2010,2010,2010,2010,9345
20240730,170700,424603932,2010,2010,2010,2010,0
20240730,170600,424603932,2010,2010,2010,2010,0
20240730,170500,424603932,2010,2010,2010,2010,0
20240730,170400,424603932,2010,2010,2010,2010,0
20240730,170300,424603932,2010,2010,2010,2010,0
20240730,170200,424603932,2010,2010,2010,2010,0
20240730,170100,424603932,2010,2010,2010,2010,0
20240730,170000,424603932,2010,2010,2010,2010,0
20240730,165900,424603932,2010,2010,2010,2010,0
20240730,165800,424603932,2010,2010,2010,2010,0
20240730,165700,424603932,2010,2010,2010,2010,0
20240730,165600,424603932,2010,2010,2010,2010,0
20240730,165500,424603932,2010,2010,2010,2010,0
20240730,165400,424603932,2010,2010,2010,2010,0
20240730,165300,424603932,2010,2010,2010,2010,0
20240730,165200,424603932,2010,2010,2010,2010,0
20240730,165100,424603932,2010,2010,2010,2010,0
20240730,165000,424603932,2010,2010,2010,2010,0
20240730,164900,424603932,2010,2010,2010,2010,0
20240730,164800,424603932,2010,2010,2010,2010,0
20240730,164700,424603932,2010,2010,2010,2010,0
20240730,164600,424603932,2010,2010,2010,2010,0
20240730,164500,424603932,2010,2010,2010,2010,0
20240730,164400,424603932,2010,2010,2010,2010,0
20240730,164300,424603932,2010,2010,2010,2010,0
20240730,164200,424603932,2010,2010,2010,2010,0
20240730,164100,424603932,2010,2010,2010,2010,0
20240730,164000,424603932,2010,2010,2010,2010,0
20240730,163900,424603932,2010,2010,2010,2010,0
20240730,163800,424603932,2010,2010,2010,2010,9345
20240730,163700,424603932,2010,2010,2010,2010,0
20240730,163600,424603932,2010,2010,2010,2010,0
20240730,163500,424603932,2010,2010,2010,2010,0
20240730,163400,424603932,2010,2010,2010,2010,0
20240730,163300,424603932,2010,2010,2010,2010,0
20240730,163200,424603932,2010,2010,2010,2010,0
20240730,163100,424603932,2010,2010,2010,2010,0
20240730,163000,424603932,2010,2010,2010,2010,0
20240730,162900,424603932,2010,2010,2010,2010,0
20240730,162800,424603932,2010,2010,2010,2010,0
20240730,162700,424603932,2010,2010,2010,2010,0
20240730,162600,424603932,2010,2010,2010,2010,0
20240730,162500,424603932,2010,2010,2010,2010,0
20240730,162400,424603932,2010,2010,2010,2010,0
20240730,162300,424603932,2010,2010,2010,2010,0
20240730,162200,424603932,2010,2010,2010,2010,0
20240730,162100,424603932,2010,2010,2010,2010,0
20240730,162000,424603932,2010,2010,2010,2010,0
20240730,161900,424603932,2010,2010,2010,2010,0
20240730,161800,424603932,2010,2010,2010,2010,0
20240730,161700,424603932,2010,2010,2010,2010,0
20240730,161600,424603932,2010,2010,2010,2010,0
20240730,161500,424603932,2010,2010,2010,2010,0
20240730,161400,424603932,2010,2010,2010,2010,0
20240730,161300,424603932,2010,2010,2010,2010,0
20240730,161200,424603932,2010,2010,2010,2010,0
20240730,161100,424603932,2010,2010,2010,2010,0
20240730,161000,424603932,2010,2010,2010,2010,0
20240730,160900,424603932,2010,2010,2010,2010,0
20240730,160800,424603932,2010,2010,2010,2010,9345
20240730,160700,424603932,2010,2010,2010,2010,0
20240730,160600,424603932,2010,2010,2010,2010,0
20240730,160500,424603932,2010,2010,2010,2010,0
20240730,160400,424603932,2010,2010,2010,2010,0
20240730,160300,424603932,2010,2010,2010,2010,0
20240730,160200,424603932,2010,2010,2010,2010,0
20240730,160100,424603932,2010,2010,2010,2010,0
20240730,160000,424603932,2010,2010,2010,2010,0
20240730,155900,424603932,2010,2010,2010,2010,0
20240730,155800,424603932,2010,2010,2010,2010,0
20240730,155700,424603932,2010,2010,2010,2010,0
20240730,155600,424603932,2010,2010,2010,2010,0
20240730,155500,424603932,2010,2010,2010,2010,0
20240730,155400,424603932,2010,2010,2010,2010,0
20240730,155300,424603932,2010,2010,2010,2010,0
20240730,155200,424603932,2010,2010,2010,2010,0
20240730,155100,424603932,2010,2010,2010,2010,0
20240730,155000,424603932,2010,2010,2010,2010,0
20240730,154900,424603932,2010,2010,2010,2010,0
20240730,154800,424603932,2010,2010,2010,2010,0
20240730,154700,424603932,2010,2010,2010,2010,0
20240730,154600,424603932,2010,2010,2010,2010,0
20240730,154500,424603932,2010,2010,2010,2010,0
20240730,154400,424603932,2010,2010,2010,2010,0
20240730,154300,424603932,2010,2010,2010,2010,0
20240730,154200,424603932,2010,2010,2010,2010,0
20240730,154100,424603932,2010,2010,2010,2010,0
20240730,154000,424603932,2010,2010,2010,2010,0
20240730,153900,424603932,2010,2010,2010,2010,0
20240730,153800,424603932,2010,2010,2010,2010,9345
20240730,153700,424603932,2010,2010,2010,2010,0
20240730,153600,424603932,2010,2010,2010,2010,0
20240730,153500,424603932,2010,2010,2010,2010,0
20240730,153400,424603932,2010,2010,2010,2010,0
20240730,153300,424603932,2010,2010,2010,2010,0
20240730,153200,424603932,2010,2010,2010,2010,0
20240730,153100,424603932,2010,2010,2010,2010,0
20240730,153000,424603932,2010,2010,2010,2010,9345
20240730,152900,405820482,2010,2010,2010,2010,0
20240730,152800,405820482,2010,2010,2010,2010,0
20240730,152700,405820482,2010,2010,2010,2010,0
20240730,152600,405820482,2010,2010,2010,2010,0
20240730,152500,405820482,2010,2010,2010,2010,0
20240730,152400,405820482,2010,2010,2010,2010,0
20240730,152300,405820482,2010,2010,2010,2010,0
20240730,152200,405820482,2010,2010,2010,2010,0
20240730,152100,405820482,2010,2010,2010,2010,0
20240730,152000,405820482,2010,2010,2010,2010,0
20240730,151900,405820482,2010,2010,2010,2005,1431
20240730,151800,402944182,2010,2005,2010,2005,1224
20240730,151700,400490032,2010,2010,2010,2010,0
20240730,151600,400490032,2010,2010,2010,2010,0
20240730,151500,400490032,2010,2010,2010,2010,0
20240730,151400,400490032,2010,2010,2010,2010,669
20240730,151300,399145342,2005,2005,2005,2005,0
20240730,151200,399145342,2005,2005,2005,2005,900
20240730,151100,397340842,2010,2010,2010,2010,50
20240730,151000,397240342,2005,2010,2010,2005,2444
20240730,150900,392335337,2015,2015,2015,2015,0
20240730,150800,392335337,2015,2015,2015,2015,0
20240730,150700,392335337,2015,2015,2015,2015,0
20240730,150600,392335337,2015,2015,2015,2015,0
20240730,150500,392335337,2015,2015,2015,2015,0
20240730,150400,392335337,2015,2015,2015,2015,100
20240730,150300,392133837,2015,2015,2015,2015,0
20240730,150200,392133837,2015,2015,2015,2015,0
20240730,150100,392133837,2015,2015,2015,2015,0
20240730,150000,392133837,2015,2015,2015,2015,1
20240730,145900,392131822,2015,2015,2015,2015,100
20240730,145800,391930322,2010,2010,2010,2010,1
20240730,145700,391928312,2010,2010,2010,2010,0
20240730,145600,391928312,2010,2010,2010,2010,0
20240730,145500,391928312,2010,2010,2010,2010,5
20240730,145400,391918262,2010,2010,2010,2010,0
20240730,145300,391918262,2010,2010,2010,2010,0
20240730,145200,391918262,2010,2010,2010,2010,696
20240730,145100,390519302,2015,2015,2015,2015,990
20240730,145000,388524452,2010,2010,2010,2010,105
20240730,144900,388313402,2010,2010,2010,2010,0
20240730,144800,388313402,2010,2010,2010,2010,8
20240730,144700,388297322,2015,2015,2015,2015,0
20240730,144600,388297322,2015,2015,2015,2015,50
20240730,144500,388196572,2010,2010,2010,2010,1
20240730,144400,388194562,2010,2010,2010,2010,0
20240730,144300,388194562,2010,2010,2010,2010,0
20240730,144200,388194562,2010,2010,2010,2010,0
20240730,144100,388194562,2010,2010,2010,2010,353
20240730,144000,387485032,2010,2010,2010,2010,500
20240730,143900,386480032,2010,2010,2010,2010,2114
20240730,143800,382230892,2010,2010,2010,2010,5
20240730,143700,382220842,2010,2010,2010,2010,0
20240730,143600,382220842,2010,2010,2010,2010,0
20240730,143500,382220842,2010,2010,2010,2010,200
20240730,143400,381818842,2010,2010,2010,2010,0
20240730,143300,381818842,2010,2010,2010,2010,0
20240730,143200,381818842,2010,2010,2010,2010,1215
20240730,143100,379376692,2010,2015,2015,2010,22
20240730,143000,379332462,2015,2015,2015,2015,0
20240730,142900,379332462,2015,2015,2015,2015,0
20240730,142800,379332462,2015,2015,2015,2015,2
20240730,142700,379328432,2015,2010,2015,2010,501
20240730,142600,378321417,2015,2015,2015,2015,1
20240730,142500,378319402,2010,2015,2015,2010,113
20240730,142400,378092247,2015,2015,2015,2015,0
20240730,142300,378092247,2015,2015,2015,2015,1
20240730,142200,378090232,2015,2015,2015,2015,50
20240730,142100,377989482,2015,2015,2015,2015,0
20240730,142000,377989482,2015,2015,2015,2015,0
20240730,141900,377989482,2015,2015,2015,2015,0
20240730,141800,377989482,2015,2015,2015,2015,0
20240730,141700,377989482,2015,2015,2015,2015,0
20240730,141600,377989482,2015,2015,2015,2015,40
20240730,141500,377908882,2015,2015,2015,2015,0
20240730,141400,377908882,2015,2015,2015,2015,3
20240730,141300,377902837,2015,2015,2015,2015,0
20240730,141200,377902837,2015,2010,2015,2010,950
20240730,141100,375993332,2010,2010,2010,2010,0
20240730,141000,375993332,2010,2010,2010,2010,107
20240730,140900,375778262,2010,2010,2010,2010,0
20240730,140800,375778262,2010,2010,2010,2010,0
20240730,140700,375778262,2010,2010,2010,2010,1287
20240730,140600,373191392,2010,2010,2010,2010,0
20240730,140500,373191392,2010,2010,2010,2010,0
20240730,140400,373191392,2010,2010,2010,2010,1
20240730,140300,373189382,2005,2005,2005,2005,685
20240730,140200,371815957,2010,2010,2010,2010,2
20240730,140100,371811937,2010,2010,2010,2010,0
20240730,140000,371811937,2010,2010,2010,2010,0
20240730,135900,371811937,2010,2010,2010,2010,0
20240730,135800,371811937,2010,2005,2010,2005,1000
20240730,135700,369806932,2005,2005,2005,2005,195
20240730,135600,369415957,2005,2005,2005,2005,0
20240730,135500,369415957,2005,2005,2005,2005,140
20240730,135400,369135257,2010,2010,2010,2010,0
20240730,135300,369135257,2010,2010,2010,2010,0
20240730,135200,369135257,2010,2010,2010,2010,0
20240730,135100,369135257,2010,2010,2010,2010,0
20240730,135000,369135257,2010,2010,2010,2010,0
20240730,134900,369135257,2010,2005,2010,2005,1001
20240730,134800,367128247,2010,2010,2010,2010,0
20240730,134700,367128247,2010,2010,2010,2010,0
20240730,134600,367128247,2010,2010,2010,2010,0
20240730,134500,367128247,2010,2010,2010,2010,0
20240730,134400,367128247,2010,2010,2010,2010,0
20240730,134300,367128247,2010,2010,2010,2005,407
20240730,134200,366312177,2010,2010,2010,2010,46
20240730,134100,366219717,2005,2005,2005,2005,566
20240730,134000,365084887,2010,2010,2010,2010,50
20240730,133900,364984387,2010,2005,2010,2005,6
20240730,133800,364972332,2005,2005,2005,2005,108
20240730,133700,364755792,2010,2010,2010,2010,0
20240730,133600,364755792,2010,2010,2010,2010,0
20240730,133500,364755792,2010,2010,2010,2010,0
20240730,133400,364755792,2010,2010,2010,2010,0
20240730,133300,364755792,2010,2010,2010,2010,0
20240730,133200,364755792,2010,2010,2010,2010,0
20240730,133100,364755792,2010,2010,2010,2010,1
20240730,133000,364753782,2005,2005,2005,2005,750
20240730,132900,363250032,2010,2010,2010,2010,0
20240730,132800,363250032,2010,2010,2010,2010,0
20240730,132700,363250032,2010,2005,2010,2005,41
20240730,132600,363167822,2005,2005,2005,2005,841
20240730,132500,361481617,2005,2005,2005,2005,0
20240730,132400,361481617,2005,2005,2005,2005,1002
20240730,132300,359472607,2005,2005,2005,2005,148
20240730,132200,359175867,2005,2005,2005,2005,0
20240730,132100,359175867,2005,2005,2005,2005,0
20240730,132000,359175867,2005,2005,2005,2005,0
20240730,131900,359175867,2005,2005,2005,2005,0
20240730,131800,359175867,2005,2005,2005,2005,0
20240730,131700,359175867,2005,2005,2005,2005,0
20240730,131600,359175867,2005,2005,2005,2005,14
20240730,131500,359147797,2000,2000,2000,2000,0
20240730,131400,359147797,2000,2000,2000,2000,1154
20240730,131300,356839797,2005,2005,2005,2005,0
20240730,131200,356839797,2005,2005,2005,2005,10
20240730,131100,356819747,2005,2005,2005,2005,3636
20240730,131000,349529567,2005,2010,2010,2005,51
20240730,130900,349427062,2010,2010,2010,2010,0
20240730,130800,349427062,2010,2010,2010,2010,0
20240730,130700,349427062,2010,2010,2010,2010,13
20240730,130600,349400932,2005,2005,2005,2005,0
20240730,130500,349400932,2005,2005,2005,2005,0
20240730,130400,349400932,2005,2005,2005,2005,0
20240730,130300,349400932,2005,2005,2005,2005,100
20240730,130200,349200432,2010,2010,2010,2010,0
20240730,130100,349200432,2010,2010,2010,2010,0
20240730,130000,349200432,2010,2010,2010,2010,0
20240730,125900,349200432,2010,2010,2010,2010,4
20240730,125800,349192392,2005,2005,2005,2005,1
20240730,125700,349190387,2005,2005,2005,2005,0
20240730,125600,349190387,2005,2005,2005,2005,53
20240730,125500,349084122,2005,2005,2005,2005,233
20240730,125400,348616957,2005,2005,2005,2005,1
20240730,125300,348614952,2005,2010,2010,2005,19
20240730,125200,348576812,2005,2005,2005,2005,506
20240730,125100,347562282,2010,2010,2010,2010,0
20240730,125000,347562282,2010,2010,2010,2010,19
20240730,124900,347524092,2010,2010,2010,2010,0
20240730,124800,347524092,2010,2005,2010,2005,383
20240730,124700,346756082,2005,2005,2005,2005,0
20240730,124600,346756082,2005,2005,2005,2005,0
20240730,124500,346756082,2005,2010,2010,2005,501
20240730,124400,345751572,2005,2005,2005,2005,2172
20240730,124300,341396712,2005,2005,2005,2005,0
20240730,124200,341396712,2005,2005,2005,2005,0
20240730,124100,341396712,2005,2005,2005,2005,0
20240730,124000,341396712,2005,2005,2005,2005,0
20240730,123900,341396712,2005,2005,2005,2005,0
20240730,123800,341396712,2005,2005,2005,2005,0
20240730,123700,341396712,2005,2005,2005,2005,800
20240730,123600,339792712,2005,2005,2005,2005,0
20240730,123500,339792712,2005,2005,2005,2005,0
20240730,123400,339792712,2005,2005,2005,2005,68
20240730,123300,339656372,2010,2010,2010,2010,0
20240730,123200,339656372,2010,2010,2010,2010,692
20240730,123100,338265452,2010,2010,2010,2010,0
20240730,123000,338265452,2010,2010,2010,2010,109
20240730,122900,338046362,2015,2015,2015,2015,0
20240730,122800,338046362,2015,2015,2015,2015,0
20240730,122700,338046362,2015,2015,2015,2015,0
20240730,122600,338046362,2015,2015,2015,2015,0
20240730,122500,338046362,2015,2015,2015,2015,0
20240730,122400,338046362,2015,2015,2015,2015,1
20240730,122300,338044347,2010,2010,2010,2010,1
20240730,122200,338042337,2010,2010,2010,2010,0
20240730,122100,338042337,2010,2010,2010,2010,0
20240730,122000,338042337,2010,2010,2010,2010,0
20240730,121900,338042337,2010,2010,2010,2010,0
20240730,121800,338042337,2010,2010,2010,2010,0
20240730,121700,338042337,2010,2010,2010,2010,0
20240730,121600,338042337,2010,2010,2010,2010,3123
20240730,121500,331765107,2010,2010,2010,2010,0
20240730,121400,331765107,2010,2010,2010,2010,0
20240730,121300,331765107,2010,2010,2010,2010,0
20240730,121200,331765107,2010,2010,2010,2010,0
20240730,121100,331765107,2010,2010,2010,2010,0
20240730,121000,331765107,2010,2010,2010,2010,0
20240730,120900,331765107,2010,2010,2010,2010,0
20240730,120800,331765107,2010,2010,2010,2010,0
20240730,120700,331765107,2010,2010,2010,2010,0
20240730,120600,331765107,2010,2010,2010,2010,1
20240730,120500,331763097,2005,2005,2005,2005,820
20240730,120400,330118997,2010,2010,2010,2010,0
20240730,120300,330118997,2010,2010,2010,2010,0
20240730,120200,330118997,2010,2010,2010,2010,1
20240730,120100,330116987,2005,2005,2005,2005,34
20240730,120000,330048817,2010,2010,2010,2010,506
20240730,115900,329031757,2010,2010,2010,2010,0
20240730,115800,329031757,2010,2010,2010,2010,10
20240730,115700,329011657,2010,2010,2010,2010,0
20240730,115600,329011657,2010,2010,2010,2010,0
20240730,115500,329011657,2010,2010,2010,2010,1
20240730,115400,329009647,2005,2005,2005,2005,0
20240730,115300,329009647,2005,2005,2005,2005,0
20240730,115200,329009647,2005,2010,2010,2005,3
20240730,115100,329003622,2005,2005,2005,2005,0
20240730,115000,329003622,2005,2005,2005,2005,0
20240730,114900,329003622,2005,2005,2005,2005,100
20240730,114800,328803122,2005,2005,2005,2005,0
20240730,114700,328803122,2005,2005,2005,2005,50
20240730,114600,328702872,2005,2000,2005,2000,2230
20240730,114500,324231892,2000,2005,2005,2000,5725
20240730,114400,312753807,2005,2005,2005,2005,0
20240730,114300,312753807,2005,2005,2005,2005,0
20240730,114200,312753807,2005,2005,2005,2005,763
20240730,114100,311223992,2005,2005,2005,2005,1
20240730,114000,311221987,2005,2005,2005,2005,1
20240730,113900,311219982,2005,2005,2005,2005,0
20240730,113800,311219982,2005,2005,2005,2005,7
20240730,113700,311205947,2005,2005,2005,2005,3
20240730,113600,311199932,2005,2000,2005,2000,56
20240730,113500,311087927,2005,2005,2005,2005,0
20240730,113400,311087927,2005,2005,2005,2005,0
20240730,113300,311087927,2005,2005,2005,2005,0
20240730,113200,311087927,2005,2005,2005,2005,6
20240730,113100,311075897,2005,2005,2005,2005,1
20240730,113000,311073892,2005,2005,2005,2005,0
20240730,112900,311073892,2005,2005,2005,2005,5708
20240730,112800,299629352,2005,2005,2005,2005,214
20240730,112700,299200282,2005,2005,2005,2005,284
20240730,112600,298630862,2005,2000,2005,2000,17
20240730,112500,298596782,2005,2005,2005,2005,0
20240730,112400,298596782,2005,2005,2005,2005,0
20240730,112300,298596782,2005,2005,2005,2000,221
20240730,112200,298153777,2005,2000,2005,2000,22759
20240730,112100,252635772,2000,2005,2005,2000,23019
20240730,112000,206596772,2000,2000,2000,2000,0
20240730,111900,206596772,2000,2000,2000,2000,100
20240730,111800,206396772,2000,2005,2005,2000,1041
20240730,111700,204314622,2005,2005,2005,2005,247
20240730,111600,203819387,2005,2005,2005,2005,0
20240730,111500,203819387,2005,2005,2005,2005,0
20240730,111400,203819387,2005,2005,2005,2005,205
20240730,111300,203408362,2005,2005,2005,2005,0
20240730,111200,203408362,2005,2005,2005,2005,0
20240730,111100,203408362,2005,2005,2005,2005,10
20240730,111000,203388312,2005,2005,2005,2005,5
20240730,110900,203378287,2005,2005,2005,2005,746
20240730,110800,201882557,2005,2005,2005,2005,0
20240730,110700,201882557,2005,2005,2005,2005,0
20240730,110600,201882557,2005,2005,2005,2005,0
20240730,110500,201882557,2005,2005,2005,2005,81
20240730,110400,201720152,2005,2005,2005,2005,107
20240730,110300,201505617,2005,2005,2005,2005,0
20240730,110200,201505617,2005,2005,2005,2005,2
20240730,110100,201501607,2005,2005,2005,2005,65
20240730,110000,201371282,2005,2005,2005,2005,0
20240730,105900,201371282,2005,2005,2005,2005,12
20240730,105800,201347222,2005,2005,2005,2005,151
20240730,105700,201044467,2005,2000,2005,2000,1069
20240730,105600,198906462,2005,2005,2005,2005,654
20240730,105500,197595192,2010,2005,2010,2005,241
20240730,105400,197111982,2005,2005,2005,2005,1000
20240730,105300,195106982,2010,2010,2010,2010,300
20240730,105200,194503982,2005,2005,2005,2005,59
20240730,105100,194385687,2010,2010,2010,2010,545
20240730,105000,193290237,2010,2010,2010,2010,0
20240730,104900,193290237,2010,2010,2010,2010,0
20240730,104800,193290237,2010,2010,2010,2010,6
20240730,104700,193278177,2010,2010,2010,2010,28
20240730,104600,193221897,2010,2010,2010,2010,0
20240730,104500,193221897,2010,2010,2010,2010,0
20240730,104400,193221897,2010,2010,2010,2010,0
20240730,104300,193221897,2010,2010,2010,2010,0
20240730,104200,193221897,2010,2010,2010,2010,160
20240730,104100,192900297,2010,2010,2010,2010,423
20240730,104000,192050067,2005,2005,2005,2005,24
20240730,103900,192001947,2005,2005,2005,2005,108
20240730,103800,191785407,2000,2000,2000,2000,0
20240730,103700,191785407,2000,2000,2000,2000,0
20240730,103600,191785407,2000,2000,2000,2000,0
20240730,103500,191785407,2000,2000,2000,2000,0
20240730,103400,191785407,2000,2000,2000,2000,1792
20240730,103300,188201407,2005,2000,2005,2000,305
20240730,103200,187591382,2005,2005,2005,2005,0
20240730,103100,187591382,2005,2005,2005,2005,0
20240730,103000,187591382,2005,2005,2005,2005,5
20240730,102900,187581357,2005,2005,2005,2005,100
20240730,102800,187380857,2005,2005,2005,2005,135
20240730,102700,187110182,2005,2005,2005,2005,23
20240730,102600,187064067,2005,2005,2005,2005,0
20240730,102500,187064067,2005,2005,2005,2005,1
20240730,102400,187062062,2005,2005,2005,2005,497
20240730,102300,186065577,2005,2005,2005,2005,86
20240730,102200,185893147,2005,2005,2005,2005,30
20240730,102100,185832997,2005,2005,2005,2005,0
20240730,102000,185832997,2005,2005,2005,2005,4
20240730,101900,185824977,2010,2005,2010,2005,2089
20240730,101800,181636527,2005,2005,2005,2005,0
20240730,101700,181636527,2005,2005,2005,2005,0
20240730,101600,181636527,2005,2005,2005,2005,0
20240730,101500,181636527,2005,2005,2005,2005,0
20240730,101400,181636527,2005,2005,2005,2005,0
20240730,101300,181636527,2005,2005,2005,2005,2537
20240730,101200,176549842,2005,2005,2005,2005,25
20240730,101100,176499717,2010,2010,2010,2010,0
20240730,101000,176499717,2010,2010,2010,2010,41
20240730,100900,176417307,2010,2010,2010,2010,1
20240730,100800,176415297,2010,2005,2010,2005,756
20240730,100700,174895987,2005,2010,2010,2005,45
20240730,100600,174805737,2010,2010,2010,2010,1
20240730,100500,174803727,2010,2010,2010,2010,42
20240730,100400,174719307,2010,2005,2010,2005,4
20240730,100300,174711272,2005,2005,2005,2005,111
20240730,100200,174488717,2005,2005,2005,2005,1
20240730,100100,174486712,2005,2000,2005,2000,3006
20240730,100000,168474707,2000,2000,2000,2000,64
20240730,095900,168346707,2010,2010,2010,2010,0
20240730,095800,168346707,2010,2010,2010,2010,50
20240730,095700,168246207,2010,2010,2010,2010,0
20240730,095600,168246207,2010,2000,2010,2000,24
20240730,095500,168198137,2000,2000,2000,2000,0
20240730,095400,168198137,2000,2010,2010,2000,1064
20240730,095300,166069937,2015,2015,2015,2015,1
20240730,095200,166067922,2010,2015,2015,2010,8
20240730,095100,166051812,2015,1998,2015,1995,10303
20240730,095000,145476334,1998,2010,2010,1998,44408
20240730,094900,56514790,2015,2015,2015,2015,0
20240730,094800,56514790,2015,2015,2015,2015,492
20240730,094700,55523410,2020,2015,2020,2015,247
20240730,094600,55025700,2015,2025,2025,2015,2483
20240730,094500,50022435,2015,2015,2015,2015,1000
20240730,094400,48007435,2015,2015,2015,2015,0
20240730,094300,48007435,2015,2020,2020,2015,1290
20240730,094200,45401640,2025,2025,2025,2025,0
20240730,094100,45401640,2025,2025,2025,2025,0
20240730,094000,45401640,2025,2025,2025,2025,7
20240730,093900,45387465,2030,2030,2030,2030,0
20240730,093800,45387465,2030,2030,2030,2015,1830
20240730,093700,41693485,2030,2030,2030,2030,23
20240730,093600,41646795,2025,2025,2025,2025,167
20240730,093500,41308620,2015,2025,2025,2015,405
20240730,093400,40488545,2015,2025,2025,2015,2610
20240730,093300,35221045,2030,2030,2030,2030,0
20240730,093200,35221045,2030,2030,2030,2030,300
20240730,093100,34612045,2030,2030,2030,2030,2
20240730,093000,34607985,2030,2030,2030,2030,10
20240730,092900,34587685,2030,2030,2030,2025,2227
20240730,092800,30077470,2030,2030,2030,2030,1
20240730,092700,30075440,2030,2035,2035,2030,375
20240730,092600,29313675,2035,2030,2035,2030,259
20240730,092500,28787810,2030,2030,2030,2030,1
20240730,092400,28785780,2030,2030,2030,2030,40
20240730,092300,28704580,2030,2025,2030,2025,491
20240730,092200,27710265,2025,2020,2025,2020,915
20240730,092100,25857890,2025,2025,2025,2025,1
20240730,092000,25855865,2025,2020,2025,2020,215
20240730,091900,25421530,2020,2020,2020,2020,2
20240730,091800,25417490,2020,2020,2020,2015,1449
20240730,091700,22497370,2025,2025,2025,2025,200
20240730,091600,22092370,2015,2020,2020,2015,574
20240730,091500,20933870,2020,2020,2020,2020,1671
20240730,091400,17558450,2025,2025,2025,2025,10
20240730,091300,17538200,2025,2025,2025,2025,0
20240730,091200,17538200,2025,2025,2025,2025,1106
20240730,091100,15298550,2030,2030,2030,2030,3
20240730,091000,15292460,2035,2035,2035,2035,3
20240730,090900,15286355,2035,2035,2035,2035,1003
20240730,090800,13245250,2035,2035,2035,2035,49
20240730,090700,13145535,2035,2035,2035,2035,4
20240730,090600,13137395,2035,2035,2035,2035,960
20240730,090500,11183795,2035,2030,2035,2030,2092
20240730,090400,6928075,2035,2035,2035,2035,2000
20240730,090300,2858075,2035,2020,2035,2020,2
20240730,090200,2854020,2035,2035,2035,2035,2
20240730,090100,2849950,2035,2035,2035,2025,125
20240730,090000,2596680,2035,2040,2040,2030,1275