stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,195000,77573184,1737,1737,1737,1737,839
20240709,194900,77573184,1737,1737,1737,1737,0
20240709,194800,77573184,1737,1737,1737,1737,0
20240709,194700,77573184,1737,1737,1737,1737,0
20240709,194600,77573184,1737,1737,1737,1737,0
20240709,194500,77573184,1737,1737,1737,1737,0
20240709,194400,77573184,1737,1737,1737,1737,0
20240709,194300,77573184,1737,1737,1737,1737,0
20240709,194200,77573184,1737,1737,1737,1737,0
20240709,194100,77573184,1737,1737,1737,1737,0
20240709,194000,77573184,1737,1737,1737,1737,0
20240709,193900,77573184,1737,1737,1737,1737,0
20240709,193800,77573184,1737,1737,1737,1737,0
20240709,193700,77573184,1737,1737,1737,1737,0
20240709,193600,77573184,1737,1737,1737,1737,0
20240709,193500,77573184,1737,1737,1737,1737,0
20240709,193400,77573184,1737,1737,1737,1737,0
20240709,193300,77573184,1737,1737,1737,1737,0
20240709,193200,77573184,1737,1737,1737,1737,0
20240709,193100,77573184,1737,1737,1737,1737,0
20240709,193000,77573184,1737,1737,1737,1737,0
20240709,192900,77573184,1737,1737,1737,1737,0
20240709,192800,77573184,1737,1737,1737,1737,0
20240709,192700,77573184,1737,1737,1737,1737,0
20240709,192600,77573184,1737,1737,1737,1737,0
20240709,192500,77573184,1737,1737,1737,1737,0
20240709,192400,77573184,1737,1737,1737,1737,0
20240709,192300,77573184,1737,1737,1737,1737,0
20240709,192200,77573184,1737,1737,1737,1737,0
20240709,192100,77573184,1737,1737,1737,1737,0
20240709,192000,77573184,1737,1737,1737,1737,839
20240709,191900,77573184,1737,1737,1737,1737,0
20240709,191800,77573184,1737,1737,1737,1737,0
20240709,191700,77573184,1737,1737,1737,1737,0
20240709,191600,77573184,1737,1737,1737,1737,0
20240709,191500,77573184,1737,1737,1737,1737,0
20240709,191400,77573184,1737,1737,1737,1737,0
20240709,191300,77573184,1737,1737,1737,1737,0
20240709,191200,77573184,1737,1737,1737,1737,0
20240709,191100,77573184,1737,1737,1737,1737,0
20240709,191000,77573184,1737,1737,1737,1737,0
20240709,190900,77573184,1737,1737,1737,1737,0
20240709,190800,77573184,1737,1737,1737,1737,0
20240709,190700,77573184,1737,1737,1737,1737,0
20240709,190600,77573184,1737,1737,1737,1737,0
20240709,190500,77573184,1737,1737,1737,1737,0
20240709,190400,77573184,1737,1737,1737,1737,0
20240709,190300,77573184,1737,1737,1737,1737,0
20240709,190200,77573184,1737,1737,1737,1737,0
20240709,190100,77573184,1737,1737,1737,1737,0
20240709,190000,77573184,1737,1737,1737,1737,0
20240709,185900,77573184,1737,1737,1737,1737,0
20240709,185800,77573184,1737,1737,1737,1737,0
20240709,185700,77573184,1737,1737,1737,1737,0
20240709,185600,77573184,1737,1737,1737,1737,0
20240709,185500,77573184,1737,1737,1737,1737,0
20240709,185400,77573184,1737,1737,1737,1737,0
20240709,185300,77573184,1737,1737,1737,1737,0
20240709,185200,77573184,1737,1737,1737,1737,0
20240709,185100,77573184,1737,1737,1737,1737,0
20240709,185000,77573184,1737,1737,1737,1737,839
20240709,184900,77573184,1737,1737,1737,1737,0
20240709,184800,77573184,1737,1737,1737,1737,0
20240709,184700,77573184,1737,1737,1737,1737,0
20240709,184600,77573184,1737,1737,1737,1737,0
20240709,184500,77573184,1737,1737,1737,1737,0
20240709,184400,77573184,1737,1737,1737,1737,0
20240709,184300,77573184,1737,1737,1737,1737,0
20240709,184200,77573184,1737,1737,1737,1737,0
20240709,184100,77573184,1737,1737,1737,1737,0
20240709,184000,77573184,1737,1737,1737,1737,0
20240709,183900,77573184,1737,1737,1737,1737,0
20240709,183800,77573184,1737,1737,1737,1737,0
20240709,183700,77573184,1737,1737,1737,1737,0
20240709,183600,77573184,1737,1737,1737,1737,0
20240709,183500,77573184,1737,1737,1737,1737,0
20240709,183400,77573184,1737,1737,1737,1737,0
20240709,183300,77573184,1737,1737,1737,1737,0
20240709,183200,77573184,1737,1737,1737,1737,0
20240709,183100,77573184,1737,1737,1737,1737,0
20240709,183000,77573184,1737,1737,1737,1737,0
20240709,182900,77573184,1737,1737,1737,1737,0
20240709,182800,77573184,1737,1737,1737,1737,0
20240709,182700,77573184,1737,1737,1737,1737,0
20240709,182600,77573184,1737,1737,1737,1737,0
20240709,182500,77573184,1737,1737,1737,1737,0
20240709,182400,77573184,1737,1737,1737,1737,0
20240709,182300,77573184,1737,1737,1737,1737,0
20240709,182200,77573184,1737,1737,1737,1737,0
20240709,182100,77573184,1737,1737,1737,1737,0
20240709,182000,77573184,1737,1737,1737,1737,839
20240709,181900,77573184,1737,1737,1737,1737,0
20240709,181800,77573184,1737,1737,1737,1737,0
20240709,181700,77573184,1737,1737,1737,1737,0
20240709,181600,77573184,1737,1737,1737,1737,0
20240709,181500,77573184,1737,1737,1737,1737,0
20240709,181400,77573184,1737,1737,1737,1737,0
20240709,181300,77573184,1737,1737,1737,1737,0
20240709,181200,77573184,1737,1737,1737,1737,0
20240709,181100,77573184,1737,1737,1737,1737,0
20240709,181000,77573184,1737,1737,1737,1737,0
20240709,180900,77573184,1737,1737,1737,1737,0
20240709,180800,77573184,1737,1737,1737,1737,0
20240709,180700,77573184,1737,1737,1737,1737,0
20240709,180600,77573184,1737,1737,1737,1737,0
20240709,180500,77573184,1737,1737,1737,1737,0
20240709,180400,77573184,1737,1737,1737,1737,0
20240709,180300,77573184,1737,1737,1737,1737,0
20240709,180200,77573184,1737,1737,1737,1737,0
20240709,180100,77573184,1737,1737,1737,1737,0
20240709,180000,77573184,1737,1737,1737,1737,0
20240709,175900,77573184,1737,1737,1737,1737,0
20240709,175800,77573184,1737,1737,1737,1737,0
20240709,175700,77573184,1737,1737,1737,1737,0
20240709,175600,77573184,1737,1737,1737,1737,0
20240709,175500,77573184,1737,1737,1737,1737,0
20240709,175400,77573184,1737,1737,1737,1737,0
20240709,175300,77573184,1737,1737,1737,1737,0
20240709,175200,77573184,1737,1737,1737,1737,0
20240709,175100,77573184,1737,1737,1737,1737,0
20240709,175000,77573184,1737,1737,1737,1737,839
20240709,174900,77573184,1737,1737,1737,1737,0
20240709,174800,77573184,1737,1737,1737,1737,0
20240709,174700,77573184,1737,1737,1737,1737,0
20240709,174600,77573184,1737,1737,1737,1737,0
20240709,174500,77573184,1737,1737,1737,1737,0
20240709,174400,77573184,1737,1737,1737,1737,0
20240709,174300,77573184,1737,1737,1737,1737,0
20240709,174200,77573184,1737,1737,1737,1737,0
20240709,174100,77573184,1737,1737,1737,1737,0
20240709,174000,77573184,1737,1737,1737,1737,0
20240709,173900,77573184,1737,1737,1737,1737,0
20240709,173800,77573184,1737,1737,1737,1737,0
20240709,173700,77573184,1737,1737,1737,1737,0
20240709,173600,77573184,1737,1737,1737,1737,0
20240709,173500,77573184,1737,1737,1737,1737,0
20240709,173400,77573184,1737,1737,1737,1737,0
20240709,173300,77573184,1737,1737,1737,1737,0
20240709,173200,77573184,1737,1737,1737,1737,0
20240709,173100,77573184,1737,1737,1737,1737,0
20240709,173000,77573184,1737,1737,1737,1737,0
20240709,172900,77573184,1737,1737,1737,1737,0
20240709,172800,77573184,1737,1737,1737,1737,0
20240709,172700,77573184,1737,1737,1737,1737,0
20240709,172600,77573184,1737,1737,1737,1737,0
20240709,172500,77573184,1737,1737,1737,1737,0
20240709,172400,77573184,1737,1737,1737,1737,0
20240709,172300,77573184,1737,1737,1737,1737,0
20240709,172200,77573184,1737,1737,1737,1737,0
20240709,172100,77573184,1737,1737,1737,1737,0
20240709,172000,77573184,1737,1737,1737,1737,839
20240709,171900,77573184,1737,1737,1737,1737,0
20240709,171800,77573184,1737,1737,1737,1737,0
20240709,171700,77573184,1737,1737,1737,1737,0
20240709,171600,77573184,1737,1737,1737,1737,0
20240709,171500,77573184,1737,1737,1737,1737,0
20240709,171400,77573184,1737,1737,1737,1737,0
20240709,171300,77573184,1737,1737,1737,1737,0
20240709,171200,77573184,1737,1737,1737,1737,0
20240709,171100,77573184,1737,1737,1737,1737,0
20240709,171000,77573184,1737,1737,1737,1737,0
20240709,170900,77573184,1737,1737,1737,1737,0
20240709,170800,77573184,1737,1737,1737,1737,0
20240709,170700,77573184,1737,1737,1737,1737,0
20240709,170600,77573184,1737,1737,1737,1737,0
20240709,170500,77573184,1737,1737,1737,1737,0
20240709,170400,77573184,1737,1737,1737,1737,0
20240709,170300,77573184,1737,1737,1737,1737,0
20240709,170200,77573184,1737,1737,1737,1737,0
20240709,170100,77573184,1737,1737,1737,1737,0
20240709,170000,77573184,1737,1737,1737,1737,0
20240709,165900,77573184,1737,1737,1737,1737,0
20240709,165800,77573184,1737,1737,1737,1737,0
20240709,165700,77573184,1737,1737,1737,1737,0
20240709,165600,77573184,1737,1737,1737,1737,0
20240709,165500,77573184,1737,1737,1737,1737,0
20240709,165400,77573184,1737,1737,1737,1737,0
20240709,165300,77573184,1737,1737,1737,1737,0
20240709,165200,77573184,1737,1737,1737,1737,0
20240709,165100,77573184,1737,1737,1737,1737,0
20240709,165000,77573184,1737,1737,1737,1737,839
20240709,164900,77573184,1737,1737,1737,1737,0
20240709,164800,77573184,1737,1737,1737,1737,0
20240709,164700,77573184,1737,1737,1737,1737,0
20240709,164600,77573184,1737,1737,1737,1737,0
20240709,164500,77573184,1737,1737,1737,1737,0
20240709,164400,77573184,1737,1737,1737,1737,0
20240709,164300,77573184,1737,1737,1737,1737,0
20240709,164200,77573184,1737,1737,1737,1737,0
20240709,164100,77573184,1737,1737,1737,1737,0
20240709,164000,77573184,1737,1737,1737,1737,0
20240709,163900,77573184,1737,1737,1737,1737,0
20240709,163800,77573184,1737,1737,1737,1737,0
20240709,163700,77573184,1737,1737,1737,1737,0
20240709,163600,77573184,1737,1737,1737,1737,0
20240709,163500,77573184,1737,1737,1737,1737,0
20240709,163400,77573184,1737,1737,1737,1737,0
20240709,163300,77573184,1737,1737,1737,1737,0
20240709,163200,77573184,1737,1737,1737,1737,0
20240709,163100,77573184,1737,1737,1737,1737,0
20240709,163000,77573184,1737,1737,1737,1737,0
20240709,162900,77573184,1737,1737,1737,1737,0
20240709,162800,77573184,1737,1737,1737,1737,0
20240709,162700,77573184,1737,1737,1737,1737,0
20240709,162600,77573184,1737,1737,1737,1737,0
20240709,162500,77573184,1737,1737,1737,1737,0
20240709,162400,77573184,1737,1737,1737,1737,0
20240709,162300,77573184,1737,1737,1737,1737,0
20240709,162200,77573184,1737,1737,1737,1737,0
20240709,162100,77573184,1737,1737,1737,1737,0
20240709,162000,77573184,1737,1737,1737,1737,839
20240709,161900,77573184,1737,1737,1737,1737,0
20240709,161800,77573184,1737,1737,1737,1737,0
20240709,161700,77573184,1737,1737,1737,1737,0
20240709,161600,77573184,1737,1737,1737,1737,0
20240709,161500,77573184,1737,1737,1737,1737,0
20240709,161400,77573184,1737,1737,1737,1737,0
20240709,161300,77573184,1737,1737,1737,1737,0
20240709,161200,77573184,1737,1737,1737,1737,0
20240709,161100,77573184,1737,1737,1737,1737,0
20240709,161000,77573184,1737,1737,1737,1737,0
20240709,160900,77573184,1737,1737,1737,1737,0
20240709,160800,77573184,1737,1737,1737,1737,0
20240709,160700,77573184,1737,1737,1737,1737,0
20240709,160600,77573184,1737,1737,1737,1737,0
20240709,160500,77573184,1737,1737,1737,1737,0
20240709,160400,77573184,1737,1737,1737,1737,0
20240709,160300,77573184,1737,1737,1737,1737,0
20240709,160200,77573184,1737,1737,1737,1737,0
20240709,160100,77573184,1737,1737,1737,1737,0
20240709,160000,77573184,1737,1737,1737,1737,0
20240709,155900,77573184,1737,1737,1737,1737,0
20240709,155800,77573184,1737,1737,1737,1737,0
20240709,155700,77573184,1737,1737,1737,1737,0
20240709,155600,77573184,1737,1737,1737,1737,0
20240709,155500,77573184,1737,1737,1737,1737,0
20240709,155400,77573184,1737,1737,1737,1737,0
20240709,155300,77573184,1737,1737,1737,1737,0
20240709,155200,77573184,1737,1737,1737,1737,0
20240709,155100,77573184,1737,1737,1737,1737,0
20240709,155000,77573184,1737,1737,1737,1737,839
20240709,154900,77573184,1737,1737,1737,1737,0
20240709,154800,77573184,1737,1737,1737,1737,0
20240709,154700,77573184,1737,1737,1737,1737,0
20240709,154600,77573184,1737,1737,1737,1737,0
20240709,154500,77573184,1737,1737,1737,1737,0
20240709,154400,77573184,1737,1737,1737,1737,0
20240709,154300,77573184,1737,1737,1737,1737,0
20240709,154200,77573184,1737,1737,1737,1737,0
20240709,154100,77573184,1737,1737,1737,1737,0
20240709,154000,77573184,1737,1737,1737,1737,0
20240709,153900,77573184,1737,1737,1737,1737,0
20240709,153800,77573184,1737,1737,1737,1737,0
20240709,153700,77573184,1737,1737,1737,1737,0
20240709,153600,77573184,1737,1737,1737,1737,0
20240709,153500,77573184,1737,1737,1737,1737,0
20240709,153400,77573184,1737,1737,1737,1737,0
20240709,153300,77573184,1737,1737,1737,1737,0
20240709,153200,77573184,1737,1737,1737,1737,0
20240709,153100,77573184,1737,1737,1737,1737,0
20240709,153000,77573184,1737,1737,1737,1737,839
20240709,152900,76115841,1733,1733,1733,1733,0
20240709,152800,76115841,1733,1733,1733,1733,0
20240709,152700,76115841,1733,1733,1733,1733,0
20240709,152600,76115841,1733,1733,1733,1733,0
20240709,152500,76115841,1733,1733,1733,1733,0
20240709,152400,76115841,1733,1733,1733,1733,0
20240709,152300,76115841,1733,1733,1733,1733,0
20240709,152200,76115841,1733,1733,1733,1733,0
20240709,152100,76115841,1733,1733,1733,1733,0
20240709,152000,76115841,1733,1733,1733,1733,0
20240709,151900,76115841,1733,1733,1733,1733,0
20240709,151800,76115841,1733,1733,1733,1733,379
20240709,151700,75459034,1733,1733,1733,1733,12
20240709,151600,75438238,1733,1736,1736,1733,171
20240709,151500,75141865,1733,1734,1734,1733,140
20240709,151400,74899189,1737,1737,1737,1737,0
20240709,151300,74899189,1737,1736,1737,1736,60
20240709,151200,74794986,1736,1736,1736,1736,3
20240709,151100,74789778,1735,1735,1735,1735,250
20240709,151000,74356028,1734,1734,1734,1734,0
20240709,150900,74356028,1734,1734,1734,1734,100
20240709,150800,74182628,1735,1735,1735,1735,1
20240709,150700,74180893,1735,1735,1735,1735,0
20240709,150600,74180893,1735,1735,1735,1735,310
20240709,150500,73643043,1736,1736,1736,1736,0
20240709,150400,73643043,1736,1736,1736,1736,0
20240709,150300,73643043,1736,1735,1736,1735,14
20240709,150200,73618749,1735,1735,1735,1735,0
20240709,150100,73618749,1735,1735,1735,1735,7
20240709,150000,73606604,1735,1735,1735,1735,0
20240709,145900,73606604,1735,1735,1735,1735,0
20240709,145800,73606604,1735,1735,1735,1735,465
20240709,145700,72799829,1735,1735,1735,1735,0
20240709,145600,72799829,1735,1735,1735,1735,0
20240709,145500,72799829,1735,1735,1735,1735,0
20240709,145400,72799829,1735,1735,1735,1735,2
20240709,145300,72796359,1735,1735,1735,1735,20
20240709,145200,72761659,1735,1735,1735,1735,100
20240709,145100,72588159,1735,1735,1735,1735,70
20240709,145000,72466709,1735,1735,1735,1735,22
20240709,144900,72428539,1730,1730,1730,1730,0
20240709,144800,72428539,1730,1730,1730,1730,0
20240709,144700,72428539,1730,1730,1730,1730,0
20240709,144600,72428539,1730,1730,1730,1730,0
20240709,144500,72428539,1730,1730,1730,1730,579
20240709,144400,71426869,1730,1730,1730,1730,0
20240709,144300,71426869,1730,1735,1735,1730,275
20240709,144200,70950849,1735,1735,1735,1735,6
20240709,144100,70940439,1735,1735,1735,1735,7
20240709,144000,70928294,1736,1736,1736,1736,0
20240709,143900,70928294,1736,1736,1736,1736,0
20240709,143800,70928294,1736,1736,1736,1736,0
20240709,143700,70928294,1736,1736,1736,1736,0
20240709,143600,70928294,1736,1736,1736,1736,0
20240709,143500,70928294,1736,1736,1736,1736,0
20240709,143400,70928294,1736,1736,1736,1736,0
20240709,143300,70928294,1736,1736,1736,1736,0
20240709,143200,70928294,1736,1736,1736,1736,48
20240709,143100,70844966,1736,1736,1736,1736,0
20240709,143000,70844966,1736,1736,1736,1736,0
20240709,142900,70844966,1736,1736,1736,1736,0
20240709,142800,70844966,1736,1736,1736,1736,0
20240709,142700,70844966,1736,1736,1736,1736,48
20240709,142600,70761638,1736,1736,1736,1736,0
20240709,142500,70761638,1736,1736,1736,1736,0
20240709,142400,70761638,1736,1736,1736,1736,0
20240709,142300,70761638,1736,1736,1736,1736,0
20240709,142200,70761638,1736,1736,1736,1736,0
20240709,142100,70761638,1736,1736,1736,1736,0
20240709,142000,70761638,1736,1736,1736,1736,0
20240709,141900,70761638,1736,1736,1736,1736,0
20240709,141800,70761638,1736,1736,1736,1736,0
20240709,141700,70761638,1736,1736,1736,1736,0
20240709,141600,70761638,1736,1736,1736,1736,1
20240709,141500,70759902,1729,1729,1729,1729,0
20240709,141400,70759902,1729,1729,1729,1729,0
20240709,141300,70759902,1729,1735,1735,1729,1500
20240709,141200,68165715,1735,1735,1735,1735,0
20240709,141100,68165715,1735,1735,1735,1735,0
20240709,141000,68165715,1735,1735,1735,1735,2
20240709,140900,68162245,1735,1735,1735,1735,0
20240709,140800,68162245,1735,1735,1735,1735,0
20240709,140700,68162245,1735,1735,1735,1728,1503
20240709,140600,65564808,1728,1730,1730,1728,3500
20240709,140500,59515880,1736,1731,1736,1729,501
20240709,140400,58649379,1731,1731,1731,1731,135
20240709,140300,58415694,1736,1736,1736,1736,0
20240709,140200,58415694,1736,1736,1736,1736,1
20240709,140100,58413958,1735,1735,1735,1735,0
20240709,140000,58413958,1735,1735,1735,1735,0
20240709,135900,58413958,1735,1735,1735,1735,0
20240709,135800,58413958,1735,1735,1735,1735,0
20240709,135700,58413958,1735,1735,1735,1735,0
20240709,135600,58413958,1735,1735,1735,1735,0
20240709,135500,58413958,1735,1735,1735,1735,0
20240709,135400,58413958,1735,1735,1735,1735,0
20240709,135300,58413958,1735,1735,1735,1735,0
20240709,135200,58413958,1735,1735,1735,1735,0
20240709,135100,58413958,1735,1735,1735,1735,0
20240709,135000,58413958,1735,1735,1735,1735,0
20240709,134900,58413958,1735,1735,1735,1735,0
20240709,134800,58413958,1735,1735,1735,1735,0
20240709,134700,58413958,1735,1735,1735,1735,5
20240709,134600,58405283,1735,1735,1735,1735,0
20240709,134500,58405283,1735,1735,1735,1735,2
20240709,134400,58401813,1730,1730,1730,1730,10
20240709,134300,58384513,1729,1729,1729,1729,0
20240709,134200,58384513,1729,1734,1734,1729,201
20240709,134100,58036484,1734,1735,1735,1734,501
20240709,134000,57167250,1735,1735,1735,1735,1059
20240709,133900,55329885,1735,1735,1735,1735,0
20240709,133800,55329885,1735,1735,1735,1735,14
20240709,133700,55305595,1735,1735,1735,1735,51
20240709,133600,55217110,1735,1735,1735,1735,0
20240709,133500,55217110,1735,1735,1735,1735,7
20240709,133400,55204965,1735,1735,1735,1735,0
20240709,133300,55204965,1735,1735,1735,1735,0
20240709,133200,55204965,1735,1735,1735,1735,0
20240709,133100,55204965,1735,1735,1735,1735,0
20240709,133000,55204965,1735,1735,1735,1735,0
20240709,132900,55204965,1735,1735,1735,1735,0
20240709,132800,55204965,1735,1735,1735,1735,0
20240709,132700,55204965,1735,1735,1735,1735,0
20240709,132600,55204965,1735,1735,1735,1735,0
20240709,132500,55204965,1735,1735,1735,1735,0
20240709,132400,55204965,1735,1735,1735,1735,0
20240709,132300,55204965,1735,1735,1735,1735,8
20240709,132200,55191085,1736,1736,1736,1736,0
20240709,132100,55191085,1736,1736,1736,1736,0
20240709,132000,55191085,1736,1736,1736,1736,0
20240709,131900,55191085,1736,1736,1736,1736,0
20240709,131800,55191085,1736,1736,1736,1736,0
20240709,131700,55191085,1736,1736,1736,1736,0
20240709,131600,55191085,1736,1736,1736,1736,10
20240709,131500,55173725,1728,1728,1728,1728,0
20240709,131400,55173725,1728,1730,1730,1728,14
20240709,131300,55149524,1736,1736,1736,1736,0
20240709,131200,55149524,1736,1736,1736,1736,0
20240709,131100,55149524,1736,1736,1736,1736,22
20240709,131000,55111332,1736,1736,1736,1736,0
20240709,130900,55111332,1736,1736,1736,1736,0
20240709,130800,55111332,1736,1736,1736,1736,3
20240709,130700,55106124,1736,1736,1736,1736,0
20240709,130600,55106124,1736,1736,1736,1736,0
20240709,130500,55106124,1736,1736,1736,1736,0
20240709,130400,55106124,1736,1736,1736,1736,10
20240709,130300,55088764,1728,1728,1728,1728,0
20240709,130200,55088764,1728,1728,1728,1728,0
20240709,130100,55088764,1728,1728,1728,1728,0
20240709,130000,55088764,1728,1728,1728,1728,0
20240709,125900,55088764,1728,1728,1728,1728,0
20240709,125800,55088764,1728,1728,1728,1728,0
20240709,125700,55088764,1728,1736,1736,1728,7000
20240709,125600,42986296,1737,1737,1737,1737,0
20240709,125500,42986296,1737,1737,1737,1737,0
20240709,125400,42986296,1737,1737,1737,1737,0
20240709,125300,42986296,1737,1737,1737,1737,0
20240709,125200,42986296,1737,1737,1737,1737,0
20240709,125100,42986296,1737,1737,1737,1737,105
20240709,125000,42803911,1737,1737,1737,1737,0
20240709,124900,42803911,1737,1737,1737,1737,0
20240709,124800,42803911,1737,1737,1737,1737,100
20240709,124700,42630211,1737,1737,1737,1737,0
20240709,124600,42630211,1737,1737,1737,1737,2
20240709,124500,42626737,1737,1737,1737,1737,0
20240709,124400,42626737,1737,1737,1737,1737,0
20240709,124300,42626737,1737,1737,1737,1737,0
20240709,124200,42626737,1737,1737,1737,1737,0
20240709,124100,42626737,1737,1737,1737,1737,0
20240709,124000,42626737,1737,1737,1737,1737,0
20240709,123900,42626737,1737,1737,1737,1737,0
20240709,123800,42626737,1737,1737,1737,1737,0
20240709,123700,42626737,1737,1737,1737,1737,0
20240709,123600,42626737,1737,1737,1737,1737,0
20240709,123500,42626737,1737,1737,1737,1737,1
20240709,123400,42625000,1738,1738,1738,1738,0
20240709,123300,42625000,1738,1738,1738,1738,0
20240709,123200,42625000,1738,1738,1738,1738,500
20240709,123100,41756000,1738,1738,1738,1738,0
20240709,123000,41756000,1738,1738,1738,1738,0
20240709,122900,41756000,1738,1738,1738,1738,2
20240709,122800,41752524,1738,1738,1738,1738,0
20240709,122700,41752524,1738,1738,1738,1738,5
20240709,122600,41743834,1737,1737,1737,1737,0
20240709,122500,41743834,1737,1737,1737,1737,0
20240709,122400,41743834,1737,1737,1737,1737,0
20240709,122300,41743834,1737,1737,1737,1737,0
20240709,122200,41743834,1737,1737,1737,1737,1
20240709,122100,41742097,1738,1738,1738,1738,0
20240709,122000,41742097,1738,1738,1738,1738,0
20240709,121900,41742097,1738,1738,1738,1738,0
20240709,121800,41742097,1738,1738,1738,1738,0
20240709,121700,41742097,1738,1738,1738,1738,0
20240709,121600,41742097,1738,1738,1738,1738,0
20240709,121500,41742097,1738,1738,1738,1738,0
20240709,121400,41742097,1738,1738,1738,1738,0
20240709,121300,41742097,1738,1738,1738,1738,0
20240709,121200,41742097,1738,1737,1738,1737,200
20240709,121100,41394642,1736,1736,1736,1736,0
20240709,121000,41394642,1736,1736,1736,1736,91
20240709,120900,41236666,1736,1736,1736,1736,0
20240709,120800,41236666,1736,1736,1736,1736,0
20240709,120700,41236666,1736,1736,1736,1736,0
20240709,120600,41236666,1736,1736,1736,1736,5
20240709,120500,41227986,1736,1736,1736,1736,0
20240709,120400,41227986,1736,1736,1736,1736,0
20240709,120300,41227986,1736,1736,1736,1736,0
20240709,120200,41227986,1736,1736,1736,1736,0
20240709,120100,41227986,1736,1736,1736,1736,0
20240709,120000,41227986,1736,1736,1736,1736,0
20240709,115900,41227986,1736,1736,1736,1736,3
20240709,115800,41222778,1736,1736,1736,1736,0
20240709,115700,41222778,1736,1736,1736,1736,0
20240709,115600,41222778,1736,1729,1736,1729,2
20240709,115500,41219313,1728,1735,1735,1728,390
20240709,115400,40545046,1729,1729,1729,1729,0
20240709,115300,40545046,1729,1729,1729,1729,0
20240709,115200,40545046,1729,1729,1729,1729,312
20240709,115100,40005598,1735,1735,1735,1735,0
20240709,115000,40005598,1735,1735,1735,1735,0
20240709,114900,40005598,1735,1729,1735,1729,104
20240709,114800,39825776,1729,1734,1734,1729,424
20240709,114700,39092198,1735,1735,1735,1735,14
20240709,114600,39067908,1736,1736,1736,1736,10
20240709,114500,39050548,1736,1736,1736,1736,1
20240709,114400,39048812,1736,1736,1736,1736,55
20240709,114300,38953332,1736,1736,1736,1736,0
20240709,114200,38953332,1736,1736,1736,1736,31
20240709,114100,38899516,1737,1737,1737,1737,55
20240709,114000,38803981,1737,1737,1737,1737,68
20240709,113900,38685865,1737,1737,1737,1737,32
20240709,113800,38630281,1738,1738,1738,1738,57
20240709,113700,38531215,1738,1738,1738,1738,0
20240709,113600,38531215,1738,1738,1738,1738,0
20240709,113500,38531215,1738,1738,1738,1738,0
20240709,113400,38531215,1738,1738,1738,1738,0
20240709,113300,38531215,1738,1738,1738,1738,0
20240709,113200,38531215,1738,1738,1738,1738,158
20240709,113100,38256611,1739,1739,1739,1739,0
20240709,113000,38256611,1739,1739,1739,1739,0
20240709,112900,38256611,1739,1739,1739,1739,595
20240709,112800,37221906,1740,1742,1742,1740,2
20240709,112700,37218424,1743,1743,1743,1743,0
20240709,112600,37218424,1743,1743,1743,1743,0
20240709,112500,37218424,1743,1743,1743,1743,0
20240709,112400,37218424,1743,1743,1743,1743,0
20240709,112300,37218424,1743,1743,1743,1743,0
20240709,112200,37218424,1743,1743,1743,1743,0
20240709,112100,37218424,1743,1743,1743,1743,0
20240709,112000,37218424,1743,1743,1743,1743,0
20240709,111900,37218424,1743,1743,1743,1743,0
20240709,111800,37218424,1743,1743,1743,1743,0
20240709,111700,37218424,1743,1743,1743,1743,5
20240709,111600,37209709,1743,1743,1743,1743,0
20240709,111500,37209709,1743,1743,1743,1743,0
20240709,111400,37209709,1743,1743,1743,1743,0
20240709,111300,37209709,1743,1739,1743,1738,144
20240709,111200,36958766,1742,1742,1742,1742,10
20240709,111100,36941346,1739,1741,1741,1739,578
20240709,111000,35935503,1743,1743,1743,1743,0
20240709,110900,35935503,1743,1743,1743,1743,0
20240709,110800,35935503,1743,1743,1743,1743,0
20240709,110700,35935503,1743,1743,1743,1743,4
20240709,110600,35928531,1743,1743,1743,1743,15
20240709,110500,35902386,1743,1743,1743,1743,0
20240709,110400,35902386,1743,1743,1743,1743,0
20240709,110300,35902386,1743,1743,1743,1743,0
20240709,110200,35902386,1743,1743,1743,1743,0
20240709,110100,35902386,1743,1743,1743,1743,0
20240709,110000,35902386,1743,1743,1743,1743,0
20240709,105900,35902386,1743,1743,1743,1743,0
20240709,105800,35902386,1743,1743,1743,1743,0
20240709,105700,35902386,1743,1743,1743,1743,0
20240709,105600,35902386,1743,1743,1743,1743,0
20240709,105500,35902386,1743,1743,1743,1743,0
20240709,105400,35902386,1743,1743,1743,1743,0
20240709,105300,35902386,1743,1743,1743,1743,0
20240709,105200,35902386,1743,1743,1743,1743,1
20240709,105100,35900643,1743,1743,1743,1743,1
20240709,105000,35898900,1743,1743,1743,1743,2
20240709,104900,35895414,1743,1743,1743,1743,1
20240709,104800,35893671,1743,1743,1743,1743,0
20240709,104700,35893671,1743,1743,1743,1743,5
20240709,104600,35884956,1741,1741,1741,1741,5
20240709,104500,35876251,1741,1741,1741,1741,0
20240709,104400,35876251,1741,1741,1741,1741,0
20240709,104300,35876251,1741,1741,1741,1741,0
20240709,104200,35876251,1741,1742,1742,1741,33
20240709,104100,35818766,1742,1742,1742,1742,1
20240709,104000,35817024,1744,1744,1744,1744,100
20240709,103900,35642624,1743,1743,1743,1743,10
20240709,103800,35625194,1744,1744,1744,1744,0
20240709,103700,35625194,1744,1744,1744,1744,0
20240709,103600,35625194,1744,1744,1744,1744,0
20240709,103500,35625194,1744,1744,1744,1744,0
20240709,103400,35625194,1744,1744,1744,1744,11
20240709,103300,35606010,1745,1745,1745,1745,392
20240709,103200,34921970,1745,1746,1746,1745,16
20240709,103100,34894047,1745,1745,1745,1745,0
20240709,103000,34894047,1745,1745,1745,1745,0
20240709,102900,34894047,1745,1745,1745,1745,0
20240709,102800,34894047,1745,1746,1746,1745,476
20240709,102700,34062959,1746,1746,1746,1746,121
20240709,102600,33851693,1747,1747,1747,1746,54
20240709,102500,33757385,1747,1747,1747,1747,157
20240709,102400,33483106,1747,1747,1747,1747,10
20240709,102300,33465636,1747,1747,1747,1747,450
20240709,102200,32679486,1746,1746,1746,1746,100
20240709,102100,32504886,1746,1746,1746,1746,100
20240709,102000,32330286,1745,1745,1745,1745,1
20240709,101900,32328541,1747,1747,1747,1747,0
20240709,101800,32328541,1747,1745,1747,1745,101
20240709,101700,32152294,1747,1746,1747,1746,2130
20240709,101600,28432704,1746,1745,1746,1745,4690
20240709,101500,20248653,1741,1741,1741,1741,0
20240709,101400,20248653,1741,1741,1741,1741,1
20240709,101300,20246912,1744,1744,1744,1744,0
20240709,101200,20246912,1744,1744,1744,1744,100
20240709,101100,20072512,1744,1744,1744,1744,12
20240709,101000,20051584,1744,1744,1744,1744,0
20240709,100900,20051584,1744,1744,1744,1744,15
20240709,100800,20025424,1744,1744,1744,1744,1
20240709,100700,20023680,1744,1744,1744,1744,0
20240709,100600,20023680,1744,1744,1744,1744,21
20240709,100500,19987056,1744,1743,1744,1740,20
20240709,100400,19952213,1744,1744,1744,1744,0
20240709,100300,19952213,1744,1744,1744,1744,1
20240709,100200,19950469,1744,1744,1744,1744,28
20240709,100100,19901637,1744,1744,1744,1744,1
20240709,100000,19899893,1740,1744,1744,1740,2
20240709,095900,19896409,1744,1740,1744,1740,1012
20240709,095800,18135489,1740,1740,1740,1740,0
20240709,095700,18135489,1740,1741,1741,1740,349
20240709,095600,17527998,1742,1742,1742,1742,18
20240709,095500,17496642,1745,1745,1745,1745,243
20240709,095400,17072607,1745,1745,1745,1745,542
20240709,095300,16126817,1743,1743,1743,1743,1
20240709,095200,16125074,1745,1745,1745,1745,1100
20240709,095100,14205574,1745,1745,1745,1745,0
20240709,095000,14205574,1745,1745,1745,1745,934
20240709,094900,12575744,1744,1744,1744,1744,66
20240709,094800,12460640,1744,1744,1744,1744,1
20240709,094700,12458896,1744,1744,1744,1744,3
20240709,094600,12453664,1744,1744,1744,1744,2
20240709,094500,12450176,1745,1744,1745,1744,100
20240709,094400,12275686,1745,1744,1745,1744,90
20240709,094300,12118646,1740,1740,1740,1740,0
20240709,094200,12118646,1740,1740,1740,1740,0
20240709,094100,12118646,1740,1740,1740,1740,0
20240709,094000,12118646,1740,1742,1742,1740,1010
20240709,093900,10361243,1745,1740,1745,1740,5
20240709,093800,10352538,1740,1740,1740,1740,0
20240709,093700,10352538,1740,1740,1740,1738,524
20240709,093600,9441812,1740,1738,1740,1738,766
20240709,093500,8109372,1740,1736,1740,1736,1906
20240709,093400,4794347,1736,1738,1738,1736,224
20240709,093300,4405309,1738,1738,1738,1738,0
20240709,093200,4405309,1738,1736,1738,1736,45
20240709,093100,4327109,1737,1737,1737,1737,46
20240709,093000,4247207,1736,1736,1736,1736,0
20240709,092900,4247207,1736,1736,1736,1736,50
20240709,092800,4160407,1730,1730,1730,1730,0
20240709,092700,4160407,1730,1730,1730,1730,0
20240709,092600,4160407,1730,1730,1730,1730,0
20240709,092500,4160407,1730,1737,1737,1730,23
20240709,092400,4120610,1730,1730,1730,1730,0
20240709,092300,4120610,1730,1730,1730,1730,0
20240709,092200,4120610,1730,1730,1730,1730,1
20240709,092100,4118880,1737,1737,1737,1737,0
20240709,092000,4118880,1737,1737,1737,1737,0
20240709,091900,4118880,1737,1737,1737,1737,396
20240709,091800,3431028,1737,1737,1737,1737,620
20240709,091700,2354088,1737,1736,1737,1736,500
20240709,091600,1485612,1737,1737,1737,1737,1
20240709,091500,1483875,1723,1723,1723,1723,1
20240709,091400,1482152,1737,1723,1737,1723,6
20240709,091300,1471800,1737,1725,1739,1722,52
20240709,091200,1382048,1739,1738,1739,1738,30
20240709,091100,1329898,1740,1740,1740,1740,0
20240709,091000,1329898,1740,1740,1740,1740,0
20240709,090900,1329898,1740,1740,1740,1740,0
20240709,090800,1329898,1740,1737,1740,1737,500
20240709,090700,460812,1740,1740,1740,1740,0
20240709,090600,460812,1740,1740,1740,1740,0
20240709,090500,460812,1740,1737,1740,1737,106
20240709,090400,276436,1737,1728,1737,1722,48
20240709,090300,193525,1727,1727,1727,1727,11
20240709,090200,174528,1728,1728,1728,1728,88
20240709,090100,22464,1728,1728,1728,1728,0
20240709,090000,22464,1728,1728,1728,1728,13