stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,195900,72932520,5720,5720,5720,5720,90
20240709,195800,72932520,5720,5720,5720,5720,0
20240709,195700,72932520,5720,5720,5720,5720,0
20240709,195600,72932520,5720,5720,5720,5720,0
20240709,195500,72932520,5720,5720,5720,5720,0
20240709,195400,72932520,5720,5720,5720,5720,0
20240709,195300,72932520,5720,5720,5720,5720,0
20240709,195200,72932520,5720,5720,5720,5720,0
20240709,195100,72932520,5720,5720,5720,5720,0
20240709,195000,72932520,5720,5720,5720,5720,0
20240709,194900,72932520,5720,5720,5720,5720,0
20240709,194800,72932520,5720,5720,5720,5720,0
20240709,194700,72932520,5720,5720,5720,5720,0
20240709,194600,72932520,5720,5720,5720,5720,0
20240709,194500,72932520,5720,5720,5720,5720,0
20240709,194400,72932520,5720,5720,5720,5720,0
20240709,194300,72932520,5720,5720,5720,5720,0
20240709,194200,72932520,5720,5720,5720,5720,0
20240709,194100,72932520,5720,5720,5720,5720,0
20240709,194000,72932520,5720,5720,5720,5720,0
20240709,193900,72932520,5720,5720,5720,5720,0
20240709,193800,72932520,5720,5720,5720,5720,0
20240709,193700,72932520,5720,5720,5720,5720,0
20240709,193600,72932520,5720,5720,5720,5720,0
20240709,193500,72932520,5720,5720,5720,5720,0
20240709,193400,72932520,5720,5720,5720,5720,0
20240709,193300,72932520,5720,5720,5720,5720,0
20240709,193200,72932520,5720,5720,5720,5720,0
20240709,193100,72932520,5720,5720,5720,5720,0
20240709,193000,72932520,5720,5720,5720,5720,0
20240709,192900,72932520,5720,5720,5720,5720,90
20240709,192800,72932520,5720,5720,5720,5720,0
20240709,192700,72932520,5720,5720,5720,5720,0
20240709,192600,72932520,5720,5720,5720,5720,0
20240709,192500,72932520,5720,5720,5720,5720,0
20240709,192400,72932520,5720,5720,5720,5720,0
20240709,192300,72932520,5720,5720,5720,5720,0
20240709,192200,72932520,5720,5720,5720,5720,0
20240709,192100,72932520,5720,5720,5720,5720,0
20240709,192000,72932520,5720,5720,5720,5720,0
20240709,191900,72932520,5720,5720,5720,5720,0
20240709,191800,72932520,5720,5720,5720,5720,0
20240709,191700,72932520,5720,5720,5720,5720,0
20240709,191600,72932520,5720,5720,5720,5720,0
20240709,191500,72932520,5720,5720,5720,5720,0
20240709,191400,72932520,5720,5720,5720,5720,0
20240709,191300,72932520,5720,5720,5720,5720,0
20240709,191200,72932520,5720,5720,5720,5720,0
20240709,191100,72932520,5720,5720,5720,5720,0
20240709,191000,72932520,5720,5720,5720,5720,0
20240709,190900,72932520,5720,5720,5720,5720,0
20240709,190800,72932520,5720,5720,5720,5720,0
20240709,190700,72932520,5720,5720,5720,5720,0
20240709,190600,72932520,5720,5720,5720,5720,0
20240709,190500,72932520,5720,5720,5720,5720,0
20240709,190400,72932520,5720,5720,5720,5720,0
20240709,190300,72932520,5720,5720,5720,5720,0
20240709,190200,72932520,5720,5720,5720,5720,0
20240709,190100,72932520,5720,5720,5720,5720,0
20240709,190000,72932520,5720,5720,5720,5720,0
20240709,185900,72932520,5720,5720,5720,5720,90
20240709,185800,72932520,5720,5720,5720,5720,0
20240709,185700,72932520,5720,5720,5720,5720,0
20240709,185600,72932520,5720,5720,5720,5720,0
20240709,185500,72932520,5720,5720,5720,5720,0
20240709,185400,72932520,5720,5720,5720,5720,0
20240709,185300,72932520,5720,5720,5720,5720,0
20240709,185200,72932520,5720,5720,5720,5720,0
20240709,185100,72932520,5720,5720,5720,5720,0
20240709,185000,72932520,5720,5720,5720,5720,0
20240709,184900,72932520,5720,5720,5720,5720,0
20240709,184800,72932520,5720,5720,5720,5720,0
20240709,184700,72932520,5720,5720,5720,5720,0
20240709,184600,72932520,5720,5720,5720,5720,0
20240709,184500,72932520,5720,5720,5720,5720,0
20240709,184400,72932520,5720,5720,5720,5720,0
20240709,184300,72932520,5720,5720,5720,5720,0
20240709,184200,72932520,5720,5720,5720,5720,0
20240709,184100,72932520,5720,5720,5720,5720,0
20240709,184000,72932520,5720,5720,5720,5720,0
20240709,183900,72932520,5720,5720,5720,5720,0
20240709,183800,72932520,5720,5720,5720,5720,0
20240709,183700,72932520,5720,5720,5720,5720,0
20240709,183600,72932520,5720,5720,5720,5720,0
20240709,183500,72932520,5720,5720,5720,5720,0
20240709,183400,72932520,5720,5720,5720,5720,0
20240709,183300,72932520,5720,5720,5720,5720,0
20240709,183200,72932520,5720,5720,5720,5720,0
20240709,183100,72932520,5720,5720,5720,5720,0
20240709,183000,72932520,5720,5720,5720,5720,0
20240709,182900,72932520,5720,5720,5720,5720,90
20240709,182800,72932520,5720,5720,5720,5720,0
20240709,182700,72932520,5720,5720,5720,5720,0
20240709,182600,72932520,5720,5720,5720,5720,0
20240709,182500,72932520,5720,5720,5720,5720,0
20240709,182400,72932520,5720,5720,5720,5720,0
20240709,182300,72932520,5720,5720,5720,5720,0
20240709,182200,72932520,5720,5720,5720,5720,0
20240709,182100,72932520,5720,5720,5720,5720,0
20240709,182000,72932520,5720,5720,5720,5720,0
20240709,181900,72932520,5720,5720,5720,5720,0
20240709,181800,72932520,5720,5720,5720,5720,0
20240709,181700,72932520,5720,5720,5720,5720,0
20240709,181600,72932520,5720,5720,5720,5720,0
20240709,181500,72932520,5720,5720,5720,5720,0
20240709,181400,72932520,5720,5720,5720,5720,0
20240709,181300,72932520,5720,5720,5720,5720,0
20240709,181200,72932520,5720,5720,5720,5720,0
20240709,181100,72932520,5720,5720,5720,5720,0
20240709,181000,72932520,5720,5720,5720,5720,0
20240709,180900,72932520,5720,5720,5720,5720,0
20240709,180800,72932520,5720,5720,5720,5720,0
20240709,180700,72932520,5720,5720,5720,5720,0
20240709,180600,72932520,5720,5720,5720,5720,0
20240709,180500,72932520,5720,5720,5720,5720,0
20240709,180400,72932520,5720,5720,5720,5720,0
20240709,180300,72932520,5720,5720,5720,5720,0
20240709,180200,72932520,5720,5720,5720,5720,0
20240709,180100,72932520,5720,5720,5720,5720,0
20240709,180000,72932520,5720,5720,5720,5720,0
20240709,175900,72932520,5720,5720,5720,5720,90
20240709,175800,72932520,5720,5720,5720,5720,0
20240709,175700,72932520,5720,5720,5720,5720,0
20240709,175600,72932520,5720,5720,5720,5720,0
20240709,175500,72932520,5720,5720,5720,5720,0
20240709,175400,72932520,5720,5720,5720,5720,0
20240709,175300,72932520,5720,5720,5720,5720,0
20240709,175200,72932520,5720,5720,5720,5720,0
20240709,175100,72932520,5720,5720,5720,5720,0
20240709,175000,72932520,5720,5720,5720,5720,0
20240709,174900,72932520,5720,5720,5720,5720,0
20240709,174800,72932520,5720,5720,5720,5720,0
20240709,174700,72932520,5720,5720,5720,5720,0
20240709,174600,72932520,5720,5720,5720,5720,0
20240709,174500,72932520,5720,5720,5720,5720,0
20240709,174400,72932520,5720,5720,5720,5720,0
20240709,174300,72932520,5720,5720,5720,5720,0
20240709,174200,72932520,5720,5720,5720,5720,0
20240709,174100,72932520,5720,5720,5720,5720,0
20240709,174000,72932520,5720,5720,5720,5720,0
20240709,173900,72932520,5720,5720,5720,5720,0
20240709,173800,72932520,5720,5720,5720,5720,0
20240709,173700,72932520,5720,5720,5720,5720,0
20240709,173600,72932520,5720,5720,5720,5720,0
20240709,173500,72932520,5720,5720,5720,5720,0
20240709,173400,72932520,5720,5720,5720,5720,0
20240709,173300,72932520,5720,5720,5720,5720,0
20240709,173200,72932520,5720,5720,5720,5720,0
20240709,173100,72932520,5720,5720,5720,5720,0
20240709,173000,72932520,5720,5720,5720,5720,0
20240709,172900,72932520,5720,5720,5720,5720,90
20240709,172800,72932520,5720,5720,5720,5720,0
20240709,172700,72932520,5720,5720,5720,5720,0
20240709,172600,72932520,5720,5720,5720,5720,0
20240709,172500,72932520,5720,5720,5720,5720,0
20240709,172400,72932520,5720,5720,5720,5720,0
20240709,172300,72932520,5720,5720,5720,5720,0
20240709,172200,72932520,5720,5720,5720,5720,0
20240709,172100,72932520,5720,5720,5720,5720,0
20240709,172000,72932520,5720,5720,5720,5720,0
20240709,171900,72932520,5720,5720,5720,5720,0
20240709,171800,72932520,5720,5720,5720,5720,0
20240709,171700,72932520,5720,5720,5720,5720,0
20240709,171600,72932520,5720,5720,5720,5720,0
20240709,171500,72932520,5720,5720,5720,5720,0
20240709,171400,72932520,5720,5720,5720,5720,0
20240709,171300,72932520,5720,5720,5720,5720,0
20240709,171200,72932520,5720,5720,5720,5720,0
20240709,171100,72932520,5720,5720,5720,5720,0
20240709,171000,72932520,5720,5720,5720,5720,0
20240709,170900,72932520,5720,5720,5720,5720,0
20240709,170800,72932520,5720,5720,5720,5720,0
20240709,170700,72932520,5720,5720,5720,5720,0
20240709,170600,72932520,5720,5720,5720,5720,0
20240709,170500,72932520,5720,5720,5720,5720,0
20240709,170400,72932520,5720,5720,5720,5720,0
20240709,170300,72932520,5720,5720,5720,5720,0
20240709,170200,72932520,5720,5720,5720,5720,0
20240709,170100,72932520,5720,5720,5720,5720,0
20240709,170000,72932520,5720,5720,5720,5720,0
20240709,165900,72932520,5720,5720,5720,5720,90
20240709,165800,72932520,5720,5720,5720,5720,0
20240709,165700,72932520,5720,5720,5720,5720,0
20240709,165600,72932520,5720,5720,5720,5720,0
20240709,165500,72932520,5720,5720,5720,5720,0
20240709,165400,72932520,5720,5720,5720,5720,0
20240709,165300,72932520,5720,5720,5720,5720,0
20240709,165200,72932520,5720,5720,5720,5720,0
20240709,165100,72932520,5720,5720,5720,5720,0
20240709,165000,72932520,5720,5720,5720,5720,0
20240709,164900,72932520,5720,5720,5720,5720,0
20240709,164800,72932520,5720,5720,5720,5720,0
20240709,164700,72932520,5720,5720,5720,5720,0
20240709,164600,72932520,5720,5720,5720,5720,0
20240709,164500,72932520,5720,5720,5720,5720,0
20240709,164400,72932520,5720,5720,5720,5720,0
20240709,164300,72932520,5720,5720,5720,5720,0
20240709,164200,72932520,5720,5720,5720,5720,0
20240709,164100,72932520,5720,5720,5720,5720,0
20240709,164000,72932520,5720,5720,5720,5720,0
20240709,163900,72932520,5720,5720,5720,5720,0
20240709,163800,72932520,5720,5720,5720,5720,0
20240709,163700,72932520,5720,5720,5720,5720,0
20240709,163600,72932520,5720,5720,5720,5720,0
20240709,163500,72932520,5720,5720,5720,5720,0
20240709,163400,72932520,5720,5720,5720,5720,0
20240709,163300,72932520,5720,5720,5720,5720,0
20240709,163200,72932520,5720,5720,5720,5720,0
20240709,163100,72932520,5720,5720,5720,5720,0
20240709,163000,72932520,5720,5720,5720,5720,0
20240709,162900,72932520,5720,5720,5720,5720,90
20240709,162800,72932520,5720,5720,5720,5720,0
20240709,162700,72932520,5720,5720,5720,5720,0
20240709,162600,72932520,5720,5720,5720,5720,0
20240709,162500,72932520,5720,5720,5720,5720,0
20240709,162400,72932520,5720,5720,5720,5720,0
20240709,162300,72932520,5720,5720,5720,5720,0
20240709,162200,72932520,5720,5720,5720,5720,0
20240709,162100,72932520,5720,5720,5720,5720,0
20240709,162000,72932520,5720,5720,5720,5720,0
20240709,161900,72932520,5720,5720,5720,5720,0
20240709,161800,72932520,5720,5720,5720,5720,0
20240709,161700,72932520,5720,5720,5720,5720,0
20240709,161600,72932520,5720,5720,5720,5720,0
20240709,161500,72932520,5720,5720,5720,5720,0
20240709,161400,72932520,5720,5720,5720,5720,0
20240709,161300,72932520,5720,5720,5720,5720,0
20240709,161200,72932520,5720,5720,5720,5720,0
20240709,161100,72932520,5720,5720,5720,5720,0
20240709,161000,72932520,5720,5720,5720,5720,0
20240709,160900,72932520,5720,5720,5720,5720,0
20240709,160800,72932520,5720,5720,5720,5720,0
20240709,160700,72932520,5720,5720,5720,5720,0
20240709,160600,72932520,5720,5720,5720,5720,0
20240709,160500,72932520,5720,5720,5720,5720,0
20240709,160400,72932520,5720,5720,5720,5720,0
20240709,160300,72932520,5720,5720,5720,5720,0
20240709,160200,72932520,5720,5720,5720,5720,0
20240709,160100,72932520,5720,5720,5720,5720,0
20240709,160000,72932520,5720,5720,5720,5720,0
20240709,155900,72932520,5720,5720,5720,5720,90
20240709,155800,72932520,5720,5720,5720,5720,0
20240709,155700,72932520,5720,5720,5720,5720,0
20240709,155600,72932520,5720,5720,5720,5720,0
20240709,155500,72932520,5720,5720,5720,5720,0
20240709,155400,72932520,5720,5720,5720,5720,0
20240709,155300,72932520,5720,5720,5720,5720,0
20240709,155200,72932520,5720,5720,5720,5720,0
20240709,155100,72932520,5720,5720,5720,5720,0
20240709,155000,72932520,5720,5720,5720,5720,0
20240709,154900,72932520,5720,5720,5720,5720,0
20240709,154800,72932520,5720,5720,5720,5720,0
20240709,154700,72932520,5720,5720,5720,5720,0
20240709,154600,72932520,5720,5720,5720,5720,0
20240709,154500,72932520,5720,5720,5720,5720,0
20240709,154400,72932520,5720,5720,5720,5720,0
20240709,154300,72932520,5720,5720,5720,5720,0
20240709,154200,72932520,5720,5720,5720,5720,0
20240709,154100,72932520,5720,5720,5720,5720,0
20240709,154000,72932520,5720,5720,5720,5720,0
20240709,153900,72932520,5720,5720,5720,5720,0
20240709,153800,72932520,5720,5720,5720,5720,0
20240709,153700,72932520,5720,5720,5720,5720,0
20240709,153600,72932520,5720,5720,5720,5720,0
20240709,153500,72932520,5720,5720,5720,5720,0
20240709,153400,72932520,5720,5720,5720,5720,0
20240709,153300,72932520,5720,5720,5720,5720,0
20240709,153200,72932520,5720,5720,5720,5720,0
20240709,153100,72932520,5720,5720,5720,5720,0
20240709,153000,72932520,5720,5720,5720,5720,90
20240709,152900,72417720,5720,5720,5720,5720,0
20240709,152800,72417720,5720,5720,5720,5720,0
20240709,152700,72417720,5720,5720,5720,5720,0
20240709,152600,72417720,5720,5720,5720,5720,0
20240709,152500,72417720,5720,5720,5720,5720,0
20240709,152400,72417720,5720,5720,5720,5720,0
20240709,152300,72417720,5720,5720,5720,5720,0
20240709,152200,72417720,5720,5720,5720,5720,0
20240709,152100,72417720,5720,5720,5720,5720,0
20240709,152000,72417720,5720,5720,5720,5720,0
20240709,151900,72417720,5720,5710,5720,5710,15
20240709,151800,72331960,5720,5720,5720,5720,0
20240709,151700,72331960,5720,5720,5720,5720,4
20240709,151600,72309080,5720,5720,5720,5720,0
20240709,151500,72309080,5720,5720,5720,5720,0
20240709,151400,72309080,5720,5720,5720,5720,10
20240709,151300,72251880,5720,5720,5720,5720,0
20240709,151200,72251880,5720,5720,5720,5720,0
20240709,151100,72251880,5720,5720,5720,5720,1
20240709,151000,72246160,5730,5730,5730,5730,0
20240709,150900,72246160,5730,5730,5730,5730,0
20240709,150800,72246160,5730,5730,5730,5730,0
20240709,150700,72246160,5730,5730,5730,5730,0
20240709,150600,72246160,5730,5730,5730,5730,0
20240709,150500,72246160,5730,5730,5730,5730,0
20240709,150400,72246160,5730,5730,5730,5730,0
20240709,150300,72246160,5730,5730,5730,5730,0
20240709,150200,72246160,5730,5730,5730,5730,0
20240709,150100,72246160,5730,5730,5730,5730,0
20240709,150000,72246160,5730,5730,5730,5730,0
20240709,145900,72246160,5730,5730,5730,5730,0
20240709,145800,72246160,5730,5730,5730,5730,0
20240709,145700,72246160,5730,5730,5730,5730,0
20240709,145600,72246160,5730,5730,5730,5730,0
20240709,145500,72246160,5730,5730,5730,5730,0
20240709,145400,72246160,5730,5730,5730,5730,0
20240709,145300,72246160,5730,5730,5730,5730,0
20240709,145200,72246160,5730,5730,5730,5730,0
20240709,145100,72246160,5730,5730,5730,5730,0
20240709,145000,72246160,5730,5730,5730,5730,1
20240709,144900,72240430,5730,5730,5730,5730,0
20240709,144800,72240430,5730,5730,5730,5730,0
20240709,144700,72240430,5730,5730,5730,5730,0
20240709,144600,72240430,5730,5730,5730,5730,0
20240709,144500,72240430,5730,5730,5730,5730,0
20240709,144400,72240430,5730,5730,5730,5730,40
20240709,144300,72011230,5730,5740,5740,5730,1100
20240709,144200,65708210,5750,5750,5750,5750,0
20240709,144100,65708210,5750,5750,5750,5750,0
20240709,144000,65708210,5750,5750,5750,5750,0
20240709,143900,65708210,5750,5750,5750,5750,1309
20240709,143800,58181460,5750,5750,5750,5750,0
20240709,143700,58181460,5750,5750,5750,5750,0
20240709,143600,58181460,5750,5750,5750,5750,0
20240709,143500,58181460,5750,5750,5750,5750,0
20240709,143400,58181460,5750,5750,5750,5750,100
20240709,143300,57606460,5770,5770,5770,5770,0
20240709,143200,57606460,5770,5770,5770,5770,94
20240709,143100,57064080,5780,5780,5780,5780,300
20240709,143000,55330080,5770,5700,5790,5700,3440
20240709,142900,35536810,5680,5680,5680,5680,0
20240709,142800,35536810,5680,5680,5680,5680,0
20240709,142700,35536810,5680,5680,5680,5680,0
20240709,142600,35536810,5680,5680,5680,5680,0
20240709,142500,35536810,5680,5680,5680,5680,0
20240709,142400,35536810,5680,5680,5680,5680,0
20240709,142300,35536810,5680,5680,5680,5680,0
20240709,142200,35536810,5680,5680,5680,5680,0
20240709,142100,35536810,5680,5680,5680,5680,0
20240709,142000,35536810,5680,5680,5680,5680,0
20240709,141900,35536810,5680,5680,5680,5680,0
20240709,141800,35536810,5680,5680,5680,5680,0
20240709,141700,35536810,5680,5680,5680,5680,0
20240709,141600,35536810,5680,5680,5680,5680,0
20240709,141500,35536810,5680,5680,5680,5680,0
20240709,141400,35536810,5680,5680,5680,5680,0
20240709,141300,35536810,5680,5680,5680,5680,0
20240709,141200,35536810,5680,5680,5680,5680,0
20240709,141100,35536810,5680,5680,5680,5680,0
20240709,141000,35536810,5680,5680,5680,5680,0
20240709,140900,35536810,5680,5680,5680,5680,0
20240709,140800,35536810,5680,5680,5680,5680,0
20240709,140700,35536810,5680,5680,5680,5680,0
20240709,140600,35536810,5680,5680,5680,5680,0
20240709,140500,35536810,5680,5680,5680,5680,0
20240709,140400,35536810,5680,5680,5680,5680,0
20240709,140300,35536810,5680,5680,5680,5680,0
20240709,140200,35536810,5680,5680,5680,5680,0
20240709,140100,35536810,5680,5680,5680,5680,0
20240709,140000,35536810,5680,5680,5680,5680,0
20240709,135900,35536810,5680,5680,5680,5680,0
20240709,135800,35536810,5680,5680,5680,5680,0
20240709,135700,35536810,5680,5680,5680,5680,0
20240709,135600,35536810,5680,5680,5680,5680,0
20240709,135500,35536810,5680,5680,5680,5680,0
20240709,135400,35536810,5680,5680,5680,5680,0
20240709,135300,35536810,5680,5680,5680,5680,0
20240709,135200,35536810,5680,5680,5680,5680,49
20240709,135100,35258490,5690,5690,5690,5690,38
20240709,135000,35042270,5690,5690,5690,5690,0
20240709,134900,35042270,5690,5690,5690,5690,0
20240709,134800,35042270,5690,5690,5690,5690,0
20240709,134700,35042270,5690,5690,5690,5690,0
20240709,134600,35042270,5690,5690,5690,5690,0
20240709,134500,35042270,5690,5690,5690,5690,0
20240709,134400,35042270,5690,5690,5690,5690,0
20240709,134300,35042270,5690,5690,5690,5690,0
20240709,134200,35042270,5690,5690,5690,5690,0
20240709,134100,35042270,5690,5690,5690,5690,0
20240709,134000,35042270,5690,5690,5690,5690,0
20240709,133900,35042270,5690,5690,5690,5690,17
20240709,133800,34945540,5690,5690,5690,5690,0
20240709,133700,34945540,5690,5690,5690,5690,0
20240709,133600,34945540,5690,5690,5690,5690,0
20240709,133500,34945540,5690,5690,5690,5690,0
20240709,133400,34945540,5690,5690,5690,5690,0
20240709,133300,34945540,5690,5690,5690,5690,0
20240709,133200,34945540,5690,5690,5690,5690,0
20240709,133100,34945540,5690,5690,5690,5690,0
20240709,133000,34945540,5690,5690,5690,5690,5
20240709,132900,34917090,5690,5690,5690,5690,0
20240709,132800,34917090,5690,5690,5690,5690,85
20240709,132700,34433440,5690,5690,5690,5690,0
20240709,132600,34433440,5690,5690,5690,5690,0
20240709,132500,34433440,5690,5690,5690,5690,0
20240709,132400,34433440,5690,5690,5690,5690,0
20240709,132300,34433440,5690,5690,5690,5690,0
20240709,132200,34433440,5690,5690,5690,5690,0
20240709,132100,34433440,5690,5690,5690,5690,0
20240709,132000,34433440,5690,5690,5690,5690,0
20240709,131900,34433440,5690,5690,5690,5690,122
20240709,131800,33739260,5690,5690,5690,5690,0
20240709,131700,33739260,5690,5690,5690,5690,0
20240709,131600,33739260,5690,5690,5690,5690,0
20240709,131500,33739260,5690,5690,5690,5690,0
20240709,131400,33739260,5690,5690,5690,5690,0
20240709,131300,33739260,5690,5690,5690,5690,0
20240709,131200,33739260,5690,5690,5690,5690,0
20240709,131100,33739260,5690,5690,5690,5690,0
20240709,131000,33739260,5690,5690,5690,5690,0
20240709,130900,33739260,5690,5690,5690,5690,0
20240709,130800,33739260,5690,5690,5690,5690,0
20240709,130700,33739260,5690,5690,5690,5690,0
20240709,130600,33739260,5690,5690,5690,5690,0
20240709,130500,33739260,5690,5690,5690,5690,0
20240709,130400,33739260,5690,5710,5710,5690,20
20240709,130300,33625430,5710,5710,5710,5710,0
20240709,130200,33625430,5710,5710,5710,5710,0
20240709,130100,33625430,5710,5710,5710,5710,0
20240709,130000,33625430,5710,5710,5710,5710,0
20240709,125900,33625430,5710,5710,5710,5710,0
20240709,125800,33625430,5710,5710,5710,5710,0
20240709,125700,33625430,5710,5710,5710,5710,0
20240709,125600,33625430,5710,5710,5710,5710,0
20240709,125500,33625430,5710,5710,5710,5710,0
20240709,125400,33625430,5710,5710,5710,5710,0
20240709,125300,33625430,5710,5710,5710,5710,0
20240709,125200,33625430,5710,5710,5710,5710,0
20240709,125100,33625430,5710,5710,5710,5710,0
20240709,125000,33625430,5710,5710,5710,5710,0
20240709,124900,33625430,5710,5710,5710,5710,0
20240709,124800,33625430,5710,5710,5710,5710,0
20240709,124700,33625430,5710,5710,5710,5710,0
20240709,124600,33625430,5710,5710,5710,5710,0
20240709,124500,33625430,5710,5710,5710,5710,0
20240709,124400,33625430,5710,5710,5710,5710,0
20240709,124300,33625430,5710,5710,5710,5710,0
20240709,124200,33625430,5710,5710,5710,5710,0
20240709,124100,33625430,5710,5710,5710,5710,0
20240709,124000,33625430,5710,5710,5710,5710,0
20240709,123900,33625430,5710,5710,5710,5710,0
20240709,123800,33625430,5710,5710,5710,5710,0
20240709,123700,33625430,5710,5710,5710,5710,0
20240709,123600,33625430,5710,5710,5710,5710,0
20240709,123500,33625430,5710,5710,5710,5710,0
20240709,123400,33625430,5710,5710,5710,5710,0
20240709,123300,33625430,5710,5710,5710,5710,0
20240709,123200,33625430,5710,5710,5710,5710,0
20240709,123100,33625430,5710,5710,5710,5710,0
20240709,123000,33625430,5710,5710,5710,5710,0
20240709,122900,33625430,5710,5710,5710,5710,1
20240709,122800,33619720,5720,5720,5720,5720,0
20240709,122700,33619720,5720,5720,5720,5720,0
20240709,122600,33619720,5720,5720,5720,5720,0
20240709,122500,33619720,5720,5720,5720,5720,4
20240709,122400,33596840,5720,5720,5720,5720,6
20240709,122300,33562520,5720,5720,5720,5720,0
20240709,122200,33562520,5720,5720,5720,5720,0
20240709,122100,33562520,5720,5720,5720,5720,0
20240709,122000,33562520,5720,5720,5720,5720,0
20240709,121900,33562520,5720,5720,5720,5720,0
20240709,121800,33562520,5720,5720,5720,5720,0
20240709,121700,33562520,5720,5720,5720,5720,0
20240709,121600,33562520,5720,5720,5720,5720,0
20240709,121500,33562520,5720,5720,5720,5720,0
20240709,121400,33562520,5720,5720,5720,5720,0
20240709,121300,33562520,5720,5720,5720,5720,0
20240709,121200,33562520,5720,5720,5720,5720,0
20240709,121100,33562520,5720,5720,5720,5720,0
20240709,121000,33562520,5720,5720,5720,5720,0
20240709,120900,33562520,5720,5720,5720,5720,0
20240709,120800,33562520,5720,5720,5720,5720,14
20240709,120700,33482440,5720,5720,5720,5720,0
20240709,120600,33482440,5720,5720,5720,5720,0
20240709,120500,33482440,5720,5720,5720,5720,0
20240709,120400,33482440,5720,5720,5720,5720,0
20240709,120300,33482440,5720,5720,5720,5720,0
20240709,120200,33482440,5720,5720,5720,5720,0
20240709,120100,33482440,5720,5720,5720,5720,0
20240709,120000,33482440,5720,5720,5720,5720,0
20240709,115900,33482440,5720,5720,5720,5720,0
20240709,115800,33482440,5720,5720,5720,5720,0
20240709,115700,33482440,5720,5720,5720,5720,0
20240709,115600,33482440,5720,5720,5720,5720,0
20240709,115500,33482440,5720,5720,5720,5720,111
20240709,115400,32847520,5730,5730,5730,5730,1
20240709,115300,32841790,5730,5730,5730,5730,0
20240709,115200,32841790,5730,5730,5730,5730,0
20240709,115100,32841790,5730,5730,5730,5730,0
20240709,115000,32841790,5730,5730,5730,5730,0
20240709,114900,32841790,5730,5730,5730,5730,0
20240709,114800,32841790,5730,5730,5730,5730,5
20240709,114700,32813140,5730,5730,5730,5730,0
20240709,114600,32813140,5730,5730,5730,5730,0
20240709,114500,32813140,5730,5730,5730,5730,0
20240709,114400,32813140,5730,5730,5730,5730,0
20240709,114300,32813140,5730,5730,5730,5730,0
20240709,114200,32813140,5730,5730,5730,5730,370
20240709,114100,30693040,5730,5730,5730,5730,0
20240709,114000,30693040,5730,5730,5730,5730,0
20240709,113900,30693040,5730,5730,5730,5730,0
20240709,113800,30693040,5730,5730,5730,5730,0
20240709,113700,30693040,5730,5730,5730,5730,0
20240709,113600,30693040,5730,5730,5730,5730,0
20240709,113500,30693040,5730,5730,5730,5730,0
20240709,113400,30693040,5730,5730,5730,5730,0
20240709,113300,30693040,5730,5730,5730,5730,0
20240709,113200,30693040,5730,5730,5730,5730,0
20240709,113100,30693040,5730,5730,5730,5730,0
20240709,113000,30693040,5730,5730,5730,5730,0
20240709,112900,30693040,5730,5730,5730,5730,0
20240709,112800,30693040,5730,5730,5730,5730,0
20240709,112700,30693040,5730,5730,5730,5730,0
20240709,112600,30693040,5730,5730,5730,5730,0
20240709,112500,30693040,5730,5730,5730,5730,0
20240709,112400,30693040,5730,5730,5730,5730,0
20240709,112300,30693040,5730,5730,5730,5730,0
20240709,112200,30693040,5730,5730,5730,5730,0
20240709,112100,30693040,5730,5730,5730,5730,0
20240709,112000,30693040,5730,5730,5730,5730,0
20240709,111900,30693040,5730,5730,5730,5730,0
20240709,111800,30693040,5730,5730,5730,5730,0
20240709,111700,30693040,5730,5730,5730,5730,0
20240709,111600,30693040,5730,5730,5730,5730,0
20240709,111500,30693040,5730,5730,5730,5730,0
20240709,111400,30693040,5730,5730,5730,5730,5
20240709,111300,30664390,5730,5730,5730,5730,0
20240709,111200,30664390,5730,5730,5730,5730,0
20240709,111100,30664390,5730,5730,5730,5730,0
20240709,111000,30664390,5730,5730,5730,5730,551
20240709,110900,27507160,5720,5720,5720,5720,0
20240709,110800,27507160,5720,5720,5720,5720,0
20240709,110700,27507160,5720,5720,5720,5720,0
20240709,110600,27507160,5720,5720,5720,5720,0
20240709,110500,27507160,5720,5720,5720,5720,0
20240709,110400,27507160,5720,5720,5720,5720,0
20240709,110300,27507160,5720,5720,5720,5720,0
20240709,110200,27507160,5720,5720,5720,5720,0
20240709,110100,27507160,5720,5720,5720,5720,0
20240709,110000,27507160,5720,5720,5720,5720,0
20240709,105900,27507160,5720,5720,5720,5720,0
20240709,105800,27507160,5720,5720,5720,5720,2
20240709,105700,27495720,5730,5730,5730,5730,0
20240709,105600,27495720,5730,5730,5730,5730,0
20240709,105500,27495720,5730,5730,5730,5730,0
20240709,105400,27495720,5730,5730,5730,5730,0
20240709,105300,27495720,5730,5730,5730,5730,0
20240709,105200,27495720,5730,5730,5730,5730,0
20240709,105100,27495720,5730,5730,5730,5730,0
20240709,105000,27495720,5730,5730,5730,5730,0
20240709,104900,27495720,5730,5730,5730,5730,0
20240709,104800,27495720,5730,5730,5730,5730,0
20240709,104700,27495720,5730,5730,5730,5730,0
20240709,104600,27495720,5730,5730,5730,5730,0
20240709,104500,27495720,5730,5730,5730,5730,0
20240709,104400,27495720,5730,5730,5730,5730,0
20240709,104300,27495720,5730,5730,5730,5730,0
20240709,104200,27495720,5730,5730,5730,5730,0
20240709,104100,27495720,5730,5730,5730,5730,0
20240709,104000,27495720,5730,5730,5730,5730,0
20240709,103900,27495720,5730,5730,5730,5730,0
20240709,103800,27495720,5730,5730,5730,5730,0
20240709,103700,27495720,5730,5730,5730,5730,0
20240709,103600,27495720,5730,5730,5730,5730,0
20240709,103500,27495720,5730,5730,5730,5730,0
20240709,103400,27495720,5730,5730,5730,5730,0
20240709,103300,27495720,5730,5730,5730,5730,0
20240709,103200,27495720,5730,5730,5730,5730,0
20240709,103100,27495720,5730,5730,5730,5730,0
20240709,103000,27495720,5730,5730,5730,5730,0
20240709,102900,27495720,5730,5730,5730,5730,0
20240709,102800,27495720,5730,5730,5730,5730,0
20240709,102700,27495720,5730,5730,5730,5730,0
20240709,102600,27495720,5730,5730,5730,5730,0
20240709,102500,27495720,5730,5730,5730,5730,0
20240709,102400,27495720,5730,5730,5730,5730,1280
20240709,102300,20161320,5730,5730,5730,5730,0
20240709,102200,20161320,5730,5730,5730,5730,0
20240709,102100,20161320,5730,5730,5730,5730,0
20240709,102000,20161320,5730,5730,5730,5730,0
20240709,101900,20161320,5730,5730,5730,5730,0
20240709,101800,20161320,5730,5730,5730,5730,0
20240709,101700,20161320,5730,5730,5730,5730,0
20240709,101600,20161320,5730,5730,5730,5730,0
20240709,101500,20161320,5730,5730,5730,5730,0
20240709,101400,20161320,5730,5730,5730,5730,0
20240709,101300,20161320,5730,5730,5730,5730,0
20240709,101200,20161320,5730,5730,5730,5730,0
20240709,101100,20161320,5730,5730,5730,5730,0
20240709,101000,20161320,5730,5730,5730,5730,0
20240709,100900,20161320,5730,5730,5730,5730,0
20240709,100800,20161320,5730,5730,5730,5730,0
20240709,100700,20161320,5730,5730,5730,5730,0
20240709,100600,20161320,5730,5730,5730,5730,0
20240709,100500,20161320,5730,5730,5730,5730,62
20240709,100400,19806060,5770,5770,5770,5770,0
20240709,100300,19806060,5770,5770,5770,5770,1086
20240709,100200,13539840,5770,5770,5770,5770,464
20240709,100100,10862560,5770,5690,5770,5690,1109
20240709,100000,4501380,5690,5690,5690,5690,0
20240709,095900,4501380,5690,5690,5690,5690,0
20240709,095800,4501380,5690,5690,5690,5690,0
20240709,095700,4501380,5690,5690,5690,5690,4
20240709,095600,4478620,5670,5670,5670,5670,0
20240709,095500,4478620,5670,5670,5670,5670,0
20240709,095400,4478620,5670,5670,5670,5670,0
20240709,095300,4478620,5670,5670,5670,5670,0
20240709,095200,4478620,5670,5670,5670,5670,0
20240709,095100,4478620,5670,5670,5670,5670,160
20240709,095000,3571420,5680,5680,5680,5680,439
20240709,094900,1077900,5680,5680,5680,5680,0
20240709,094800,1077900,5680,5680,5680,5680,0
20240709,094700,1077900,5680,5680,5680,5680,0
20240709,094600,1077900,5680,5680,5680,5680,0
20240709,094500,1077900,5680,5680,5680,5680,0
20240709,094400,1077900,5680,5680,5680,5680,7
20240709,094300,1038140,5680,5680,5680,5680,0
20240709,094200,1038140,5680,5680,5680,5680,1
20240709,094100,1032460,5680,5680,5680,5680,74
20240709,094000,612140,5690,5690,5690,5690,0
20240709,093900,612140,5690,5690,5690,5690,0
20240709,093800,612140,5690,5690,5690,5690,0
20240709,093700,612140,5690,5690,5690,5690,0
20240709,093600,612140,5690,5690,5690,5690,0
20240709,093500,612140,5690,5690,5690,5690,0
20240709,093400,612140,5690,5690,5690,5690,0
20240709,093300,612140,5690,5690,5690,5690,0
20240709,093200,612140,5690,5690,5690,5690,10
20240709,093100,555240,5690,5690,5690,5690,0
20240709,093000,555240,5690,5690,5690,5690,0
20240709,092900,555240,5690,5690,5690,5690,0
20240709,092800,555240,5690,5690,5690,5690,9
20240709,092700,504030,5700,5700,5700,5700,0
20240709,092600,504030,5700,5700,5700,5700,0
20240709,092500,504030,5700,5700,5700,5700,0
20240709,092400,504030,5700,5700,5700,5700,0
20240709,092300,504030,5700,5700,5700,5700,0
20240709,092200,504030,5700,5700,5700,5700,0
20240709,092100,504030,5700,5700,5700,5700,6
20240709,092000,469830,5700,5700,5700,5700,0
20240709,091900,469830,5700,5700,5700,5700,0
20240709,091800,469830,5700,5700,5700,5700,0
20240709,091700,469830,5700,5700,5700,5700,0
20240709,091600,469830,5700,5700,5700,5700,1
20240709,091500,464130,5730,5730,5730,5730,0
20240709,091400,464130,5730,5730,5730,5730,0
20240709,091300,464130,5730,5730,5730,5730,0
20240709,091200,464130,5730,5730,5730,5730,0
20240709,091100,464130,5730,5730,5730,5730,0
20240709,091000,464130,5730,5730,5730,5730,0
20240709,090900,464130,5730,5730,5730,5730,0
20240709,090800,464130,5730,5730,5730,5730,0
20240709,090700,464130,5730,5730,5730,5730,0
20240709,090600,464130,5730,5730,5730,5730,0
20240709,090500,464130,5730,5730,5730,5730,0
20240709,090400,464130,5730,5730,5730,5730,0
20240709,090300,464130,5730,5730,5730,5730,0
20240709,090200,464130,5730,5730,5730,5730,0
20240709,090100,464130,5730,5730,5730,5730,0
20240709,090000,464130,5730,5730,5730,5730,81