stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,195800,172789670,5500,5500,5500,5500,314
20240715,195700,172789670,5500,5500,5500,5500,0
20240715,195600,172789670,5500,5500,5500,5500,0
20240715,195500,172789670,5500,5500,5500,5500,0
20240715,195400,172789670,5500,5500,5500,5500,0
20240715,195300,172789670,5500,5500,5500,5500,0
20240715,195200,172789670,5500,5500,5500,5500,0
20240715,195100,172789670,5500,5500,5500,5500,0
20240715,195000,172789670,5500,5500,5500,5500,0
20240715,194900,172789670,5500,5500,5500,5500,0
20240715,194800,172789670,5500,5500,5500,5500,0
20240715,194700,172789670,5500,5500,5500,5500,0
20240715,194600,172789670,5500,5500,5500,5500,0
20240715,194500,172789670,5500,5500,5500,5500,0
20240715,194400,172789670,5500,5500,5500,5500,0
20240715,194300,172789670,5500,5500,5500,5500,0
20240715,194200,172789670,5500,5500,5500,5500,0
20240715,194100,172789670,5500,5500,5500,5500,0
20240715,194000,172789670,5500,5500,5500,5500,0
20240715,193900,172789670,5500,5500,5500,5500,0
20240715,193800,172789670,5500,5500,5500,5500,0
20240715,193700,172789670,5500,5500,5500,5500,0
20240715,193600,172789670,5500,5500,5500,5500,0
20240715,193500,172789670,5500,5500,5500,5500,0
20240715,193400,172789670,5500,5500,5500,5500,0
20240715,193300,172789670,5500,5500,5500,5500,0
20240715,193200,172789670,5500,5500,5500,5500,0
20240715,193100,172789670,5500,5500,5500,5500,0
20240715,193000,172789670,5500,5500,5500,5500,0
20240715,192900,172789670,5500,5500,5500,5500,0
20240715,192800,172789670,5500,5500,5500,5500,314
20240715,192700,172789670,5500,5500,5500,5500,0
20240715,192600,172789670,5500,5500,5500,5500,0
20240715,192500,172789670,5500,5500,5500,5500,0
20240715,192400,172789670,5500,5500,5500,5500,0
20240715,192300,172789670,5500,5500,5500,5500,0
20240715,192200,172789670,5500,5500,5500,5500,0
20240715,192100,172789670,5500,5500,5500,5500,0
20240715,192000,172789670,5500,5500,5500,5500,0
20240715,191900,172789670,5500,5500,5500,5500,0
20240715,191800,172789670,5500,5500,5500,5500,0
20240715,191700,172789670,5500,5500,5500,5500,0
20240715,191600,172789670,5500,5500,5500,5500,0
20240715,191500,172789670,5500,5500,5500,5500,0
20240715,191400,172789670,5500,5500,5500,5500,0
20240715,191300,172789670,5500,5500,5500,5500,0
20240715,191200,172789670,5500,5500,5500,5500,0
20240715,191100,172789670,5500,5500,5500,5500,0
20240715,191000,172789670,5500,5500,5500,5500,0
20240715,190900,172789670,5500,5500,5500,5500,0
20240715,190800,172789670,5500,5500,5500,5500,0
20240715,190700,172789670,5500,5500,5500,5500,0
20240715,190600,172789670,5500,5500,5500,5500,0
20240715,190500,172789670,5500,5500,5500,5500,0
20240715,190400,172789670,5500,5500,5500,5500,0
20240715,190300,172789670,5500,5500,5500,5500,0
20240715,190200,172789670,5500,5500,5500,5500,0
20240715,190100,172789670,5500,5500,5500,5500,0
20240715,190000,172789670,5500,5500,5500,5500,0
20240715,185900,172789670,5500,5500,5500,5500,0
20240715,185800,172789670,5500,5500,5500,5500,314
20240715,185700,172789670,5500,5500,5500,5500,0
20240715,185600,172789670,5500,5500,5500,5500,0
20240715,185500,172789670,5500,5500,5500,5500,0
20240715,185400,172789670,5500,5500,5500,5500,0
20240715,185300,172789670,5500,5500,5500,5500,0
20240715,185200,172789670,5500,5500,5500,5500,0
20240715,185100,172789670,5500,5500,5500,5500,0
20240715,185000,172789670,5500,5500,5500,5500,0
20240715,184900,172789670,5500,5500,5500,5500,0
20240715,184800,172789670,5500,5500,5500,5500,0
20240715,184700,172789670,5500,5500,5500,5500,0
20240715,184600,172789670,5500,5500,5500,5500,0
20240715,184500,172789670,5500,5500,5500,5500,0
20240715,184400,172789670,5500,5500,5500,5500,0
20240715,184300,172789670,5500,5500,5500,5500,0
20240715,184200,172789670,5500,5500,5500,5500,0
20240715,184100,172789670,5500,5500,5500,5500,0
20240715,184000,172789670,5500,5500,5500,5500,0
20240715,183900,172789670,5500,5500,5500,5500,0
20240715,183800,172789670,5500,5500,5500,5500,0
20240715,183700,172789670,5500,5500,5500,5500,0
20240715,183600,172789670,5500,5500,5500,5500,0
20240715,183500,172789670,5500,5500,5500,5500,0
20240715,183400,172789670,5500,5500,5500,5500,0
20240715,183300,172789670,5500,5500,5500,5500,0
20240715,183200,172789670,5500,5500,5500,5500,0
20240715,183100,172789670,5500,5500,5500,5500,0
20240715,183000,172789670,5500,5500,5500,5500,0
20240715,182900,172789670,5500,5500,5500,5500,0
20240715,182800,172789670,5500,5500,5500,5500,314
20240715,182700,172789670,5500,5500,5500,5500,0
20240715,182600,172789670,5500,5500,5500,5500,0
20240715,182500,172789670,5500,5500,5500,5500,0
20240715,182400,172789670,5500,5500,5500,5500,0
20240715,182300,172789670,5500,5500,5500,5500,0
20240715,182200,172789670,5500,5500,5500,5500,0
20240715,182100,172789670,5500,5500,5500,5500,0
20240715,182000,172789670,5500,5500,5500,5500,0
20240715,181900,172789670,5500,5500,5500,5500,0
20240715,181800,172789670,5500,5500,5500,5500,0
20240715,181700,172789670,5500,5500,5500,5500,0
20240715,181600,172789670,5500,5500,5500,5500,0
20240715,181500,172789670,5500,5500,5500,5500,0
20240715,181400,172789670,5500,5500,5500,5500,0
20240715,181300,172789670,5500,5500,5500,5500,0
20240715,181200,172789670,5500,5500,5500,5500,0
20240715,181100,172789670,5500,5500,5500,5500,0
20240715,181000,172789670,5500,5500,5500,5500,0
20240715,180900,172789670,5500,5500,5500,5500,0
20240715,180800,172789670,5500,5500,5500,5500,0
20240715,180700,172789670,5500,5500,5500,5500,0
20240715,180600,172789670,5500,5500,5500,5500,0
20240715,180500,172789670,5500,5500,5500,5500,0
20240715,180400,172789670,5500,5500,5500,5500,0
20240715,180300,172789670,5500,5500,5500,5500,0
20240715,180200,172789670,5500,5500,5500,5500,0
20240715,180100,172789670,5500,5500,5500,5500,0
20240715,180000,172789670,5500,5500,5500,5500,0
20240715,175900,172789670,5500,5500,5500,5500,0
20240715,175800,172789670,5500,5500,5500,5500,314
20240715,175700,172789670,5500,5500,5500,5500,0
20240715,175600,172789670,5500,5500,5500,5500,0
20240715,175500,172789670,5500,5500,5500,5500,0
20240715,175400,172789670,5500,5500,5500,5500,0
20240715,175300,172789670,5500,5500,5500,5500,0
20240715,175200,172789670,5500,5500,5500,5500,0
20240715,175100,172789670,5500,5500,5500,5500,0
20240715,175000,172789670,5500,5500,5500,5500,0
20240715,174900,172789670,5500,5500,5500,5500,0
20240715,174800,172789670,5500,5500,5500,5500,0
20240715,174700,172789670,5500,5500,5500,5500,0
20240715,174600,172789670,5500,5500,5500,5500,0
20240715,174500,172789670,5500,5500,5500,5500,0
20240715,174400,172789670,5500,5500,5500,5500,0
20240715,174300,172789670,5500,5500,5500,5500,0
20240715,174200,172789670,5500,5500,5500,5500,0
20240715,174100,172789670,5500,5500,5500,5500,0
20240715,174000,172789670,5500,5500,5500,5500,0
20240715,173900,172789670,5500,5500,5500,5500,0
20240715,173800,172789670,5500,5500,5500,5500,0
20240715,173700,172789670,5500,5500,5500,5500,0
20240715,173600,172789670,5500,5500,5500,5500,0
20240715,173500,172789670,5500,5500,5500,5500,0
20240715,173400,172789670,5500,5500,5500,5500,0
20240715,173300,172789670,5500,5500,5500,5500,0
20240715,173200,172789670,5500,5500,5500,5500,0
20240715,173100,172789670,5500,5500,5500,5500,0
20240715,173000,172789670,5500,5500,5500,5500,0
20240715,172900,172789670,5500,5500,5500,5500,0
20240715,172800,172789670,5500,5500,5500,5500,314
20240715,172700,172789670,5500,5500,5500,5500,0
20240715,172600,172789670,5500,5500,5500,5500,0
20240715,172500,172789670,5500,5500,5500,5500,0
20240715,172400,172789670,5500,5500,5500,5500,0
20240715,172300,172789670,5500,5500,5500,5500,0
20240715,172200,172789670,5500,5500,5500,5500,0
20240715,172100,172789670,5500,5500,5500,5500,0
20240715,172000,172789670,5500,5500,5500,5500,0
20240715,171900,172789670,5500,5500,5500,5500,0
20240715,171800,172789670,5500,5500,5500,5500,0
20240715,171700,172789670,5500,5500,5500,5500,0
20240715,171600,172789670,5500,5500,5500,5500,0
20240715,171500,172789670,5500,5500,5500,5500,0
20240715,171400,172789670,5500,5500,5500,5500,0
20240715,171300,172789670,5500,5500,5500,5500,0
20240715,171200,172789670,5500,5500,5500,5500,0
20240715,171100,172789670,5500,5500,5500,5500,0
20240715,171000,172789670,5500,5500,5500,5500,0
20240715,170900,172789670,5500,5500,5500,5500,0
20240715,170800,172789670,5500,5500,5500,5500,0
20240715,170700,172789670,5500,5500,5500,5500,0
20240715,170600,172789670,5500,5500,5500,5500,0
20240715,170500,172789670,5500,5500,5500,5500,0
20240715,170400,172789670,5500,5500,5500,5500,0
20240715,170300,172789670,5500,5500,5500,5500,0
20240715,170200,172789670,5500,5500,5500,5500,0
20240715,170100,172789670,5500,5500,5500,5500,0
20240715,170000,172789670,5500,5500,5500,5500,0
20240715,165900,172789670,5500,5500,5500,5500,0
20240715,165800,172789670,5500,5500,5500,5500,314
20240715,165700,172789670,5500,5500,5500,5500,0
20240715,165600,172789670,5500,5500,5500,5500,0
20240715,165500,172789670,5500,5500,5500,5500,0
20240715,165400,172789670,5500,5500,5500,5500,0
20240715,165300,172789670,5500,5500,5500,5500,0
20240715,165200,172789670,5500,5500,5500,5500,0
20240715,165100,172789670,5500,5500,5500,5500,0
20240715,165000,172789670,5500,5500,5500,5500,0
20240715,164900,172789670,5500,5500,5500,5500,0
20240715,164800,172789670,5500,5500,5500,5500,0
20240715,164700,172789670,5500,5500,5500,5500,0
20240715,164600,172789670,5500,5500,5500,5500,0
20240715,164500,172789670,5500,5500,5500,5500,0
20240715,164400,172789670,5500,5500,5500,5500,0
20240715,164300,172789670,5500,5500,5500,5500,0
20240715,164200,172789670,5500,5500,5500,5500,0
20240715,164100,172789670,5500,5500,5500,5500,0
20240715,164000,172789670,5500,5500,5500,5500,0
20240715,163900,172789670,5500,5500,5500,5500,0
20240715,163800,172789670,5500,5500,5500,5500,0
20240715,163700,172789670,5500,5500,5500,5500,0
20240715,163600,172789670,5500,5500,5500,5500,0
20240715,163500,172789670,5500,5500,5500,5500,0
20240715,163400,172789670,5500,5500,5500,5500,0
20240715,163300,172789670,5500,5500,5500,5500,0
20240715,163200,172789670,5500,5500,5500,5500,0
20240715,163100,172789670,5500,5500,5500,5500,0
20240715,163000,172789670,5500,5500,5500,5500,0
20240715,162900,172789670,5500,5500,5500,5500,0
20240715,162800,172789670,5500,5500,5500,5500,314
20240715,162700,172789670,5500,5500,5500,5500,0
20240715,162600,172789670,5500,5500,5500,5500,0
20240715,162500,172789670,5500,5500,5500,5500,0
20240715,162400,172789670,5500,5500,5500,5500,0
20240715,162300,172789670,5500,5500,5500,5500,0
20240715,162200,172789670,5500,5500,5500,5500,0
20240715,162100,172789670,5500,5500,5500,5500,0
20240715,162000,172789670,5500,5500,5500,5500,0
20240715,161900,172789670,5500,5500,5500,5500,0
20240715,161800,172789670,5500,5500,5500,5500,0
20240715,161700,172789670,5500,5500,5500,5500,0
20240715,161600,172789670,5500,5500,5500,5500,0
20240715,161500,172789670,5500,5500,5500,5500,0
20240715,161400,172789670,5500,5500,5500,5500,0
20240715,161300,172789670,5500,5500,5500,5500,0
20240715,161200,172789670,5500,5500,5500,5500,0
20240715,161100,172789670,5500,5500,5500,5500,0
20240715,161000,172789670,5500,5500,5500,5500,0
20240715,160900,172789670,5500,5500,5500,5500,0
20240715,160800,172789670,5500,5500,5500,5500,0
20240715,160700,172789670,5500,5500,5500,5500,0
20240715,160600,172789670,5500,5500,5500,5500,0
20240715,160500,172789670,5500,5500,5500,5500,0
20240715,160400,172789670,5500,5500,5500,5500,0
20240715,160300,172789670,5500,5500,5500,5500,0
20240715,160200,172789670,5500,5500,5500,5500,0
20240715,160100,172789670,5500,5500,5500,5500,0
20240715,160000,172789670,5500,5500,5500,5500,0
20240715,155900,172789670,5500,5500,5500,5500,0
20240715,155800,172789670,5500,5500,5500,5500,314
20240715,155700,172789670,5500,5500,5500,5500,0
20240715,155600,172789670,5500,5500,5500,5500,0
20240715,155500,172789670,5500,5500,5500,5500,0
20240715,155400,172789670,5500,5500,5500,5500,0
20240715,155300,172789670,5500,5500,5500,5500,0
20240715,155200,172789670,5500,5500,5500,5500,0
20240715,155100,172789670,5500,5500,5500,5500,0
20240715,155000,172789670,5500,5500,5500,5500,0
20240715,154900,172789670,5500,5500,5500,5500,0
20240715,154800,172789670,5500,5500,5500,5500,0
20240715,154700,172789670,5500,5500,5500,5500,0
20240715,154600,172789670,5500,5500,5500,5500,0
20240715,154500,172789670,5500,5500,5500,5500,0
20240715,154400,172789670,5500,5500,5500,5500,0
20240715,154300,172789670,5500,5500,5500,5500,0
20240715,154200,172789670,5500,5500,5500,5500,0
20240715,154100,172789670,5500,5500,5500,5500,0
20240715,154000,172789670,5500,5500,5500,5500,0
20240715,153900,172789670,5500,5500,5500,5500,0
20240715,153800,172789670,5500,5500,5500,5500,0
20240715,153700,172789670,5500,5500,5500,5500,0
20240715,153600,172789670,5500,5500,5500,5500,0
20240715,153500,172789670,5500,5500,5500,5500,0
20240715,153400,172789670,5500,5500,5500,5500,0
20240715,153300,172789670,5500,5500,5500,5500,0
20240715,153200,172789670,5500,5500,5500,5500,0
20240715,153100,172789670,5500,5500,5500,5500,0
20240715,153000,172789670,5500,5500,5500,5500,314
20240715,152900,171062670,5500,5500,5500,5500,0
20240715,152800,171062670,5500,5500,5500,5500,0
20240715,152700,171062670,5500,5500,5500,5500,0
20240715,152600,171062670,5500,5500,5500,5500,0
20240715,152500,171062670,5500,5500,5500,5500,0
20240715,152400,171062670,5500,5500,5500,5500,0
20240715,152300,171062670,5500,5500,5500,5500,0
20240715,152200,171062670,5500,5500,5500,5500,0
20240715,152100,171062670,5500,5500,5500,5500,0
20240715,152000,171062670,5500,5500,5500,5500,0
20240715,151900,171062670,5500,5490,5500,5460,329
20240715,151800,169262820,5490,5460,5490,5460,79
20240715,151700,168831150,5490,5490,5490,5490,0
20240715,151600,168831150,5490,5470,5490,5470,101
20240715,151500,168278260,5480,5480,5480,5480,0
20240715,151400,168278260,5480,5480,5480,5480,0
20240715,151300,168278260,5480,5480,5480,5480,0
20240715,151200,168278260,5480,5480,5480,5480,13
20240715,151100,168207020,5490,5480,5490,5480,30
20240715,151000,168042360,5480,5480,5480,5480,2
20240715,150900,168031400,5480,5490,5490,5480,2
20240715,150800,168020430,5460,5470,5470,5460,157
20240715,150700,167161670,5480,5480,5480,5480,13
20240715,150600,167090430,5480,5480,5480,5480,81
20240715,150500,166646550,5480,5480,5480,5480,0
20240715,150400,166646550,5480,5480,5480,5480,0
20240715,150300,166646550,5480,5480,5480,5480,23
20240715,150200,166520510,5480,5480,5480,5480,0
20240715,150100,166520510,5480,5480,5480,5480,0
20240715,150000,166520510,5480,5480,5480,5480,7
20240715,145900,166482150,5480,5480,5480,5480,2
20240715,145800,166471190,5480,5480,5480,5480,0
20240715,145700,166471190,5480,5480,5480,5480,0
20240715,145600,166471190,5480,5480,5480,5480,0
20240715,145500,166471190,5480,5480,5480,5480,0
20240715,145400,166471190,5480,5480,5480,5480,0
20240715,145300,166471190,5480,5480,5480,5480,150
20240715,145200,165649190,5470,5470,5470,5470,0
20240715,145100,165649190,5470,5470,5470,5470,0
20240715,145000,165649190,5470,5470,5470,5470,0
20240715,144900,165649190,5470,5470,5470,5470,0
20240715,144800,165649190,5470,5470,5470,5470,0
20240715,144700,165649190,5470,5470,5470,5470,0
20240715,144600,165649190,5470,5470,5470,5470,1
20240715,144500,165643720,5480,5480,5480,5480,0
20240715,144400,165643720,5480,5480,5480,5480,8
20240715,144300,165599880,5480,5480,5480,5480,0
20240715,144200,165599880,5480,5480,5480,5480,0
20240715,144100,165599880,5480,5480,5480,5480,13
20240715,144000,165528640,5490,5490,5490,5490,0
20240715,143900,165528640,5490,5490,5490,5490,0
20240715,143800,165528640,5490,5490,5490,5490,0
20240715,143700,165528640,5490,5490,5490,5490,0
20240715,143600,165528640,5490,5480,5490,5480,36
20240715,143500,165331200,5470,5470,5470,5470,0
20240715,143400,165331200,5470,5470,5470,5470,0
20240715,143300,165331200,5470,5470,5470,5470,0
20240715,143200,165331200,5470,5470,5470,5470,0
20240715,143100,165331200,5470,5470,5470,5470,0
20240715,143000,165331200,5470,5470,5470,5470,1
20240715,142900,165325730,5460,5460,5460,5460,0
20240715,142800,165325730,5460,5460,5460,5460,0
20240715,142700,165325730,5460,5460,5460,5460,0
20240715,142600,165325730,5460,5460,5460,5460,52
20240715,142500,165041810,5470,5470,5470,5470,1
20240715,142400,165036340,5470,5470,5470,5470,150
20240715,142300,164215840,5470,5470,5470,5470,0
20240715,142200,164215840,5470,5470,5470,5470,0
20240715,142100,164215840,5470,5470,5470,5470,0
20240715,142000,164215840,5470,5470,5470,5470,0
20240715,141900,164215840,5470,5470,5470,5470,0
20240715,141800,164215840,5470,5470,5470,5470,1
20240715,141700,164210370,5480,5480,5480,5480,0
20240715,141600,164210370,5480,5490,5490,5480,2
20240715,141500,164199400,5460,5460,5460,5460,0
20240715,141400,164199400,5460,5460,5460,5460,1
20240715,141300,164193940,5460,5460,5460,5460,0
20240715,141200,164193940,5460,5460,5460,5460,0
20240715,141100,164193940,5460,5460,5460,5460,224
20240715,141000,162970900,5470,5480,5480,5470,163
20240715,140900,162079230,5490,5490,5490,5490,0
20240715,140800,162079230,5490,5490,5490,5490,0
20240715,140700,162079230,5490,5490,5490,5490,0
20240715,140600,162079230,5490,5490,5490,5490,0
20240715,140500,162079230,5490,5490,5490,5490,0
20240715,140400,162079230,5490,5490,5490,5490,0
20240715,140300,162079230,5490,5490,5490,5490,0
20240715,140200,162079230,5490,5490,5490,5490,0
20240715,140100,162079230,5490,5490,5490,5490,0
20240715,140000,162079230,5490,5490,5490,5490,0
20240715,135900,162079230,5490,5490,5490,5490,0
20240715,135800,162079230,5490,5490,5490,5490,0
20240715,135700,162079230,5490,5470,5490,5470,4
20240715,135600,162057330,5490,5490,5490,5490,0
20240715,135500,162057330,5490,5490,5490,5490,0
20240715,135400,162057330,5490,5490,5490,5490,0
20240715,135300,162057330,5490,5490,5490,5490,0
20240715,135200,162057330,5490,5490,5490,5490,0
20240715,135100,162057330,5490,5490,5490,5490,0
20240715,135000,162057330,5490,5490,5490,5490,0
20240715,134900,162057330,5490,5490,5490,5490,0
20240715,134800,162057330,5490,5490,5490,5490,0
20240715,134700,162057330,5490,5490,5490,5490,0
20240715,134600,162057330,5490,5490,5490,5490,0
20240715,134500,162057330,5490,5490,5490,5490,0
20240715,134400,162057330,5490,5490,5490,5490,7
20240715,134300,162018900,5490,5490,5490,5490,0
20240715,134200,162018900,5490,5490,5490,5490,1
20240715,134100,162013410,5490,5490,5490,5490,0
20240715,134000,162013410,5490,5490,5490,5490,0
20240715,133900,162013410,5490,5490,5490,5490,0
20240715,133800,162013410,5490,5490,5490,5490,7
20240715,133700,161974980,5480,5480,5480,5480,99
20240715,133600,161432460,5470,5470,5470,5470,0
20240715,133500,161432460,5470,5470,5470,5470,44
20240715,133400,161191780,5460,5460,5460,5460,0
20240715,133300,161191780,5460,5460,5460,5460,0
20240715,133200,161191780,5460,5460,5460,5460,0
20240715,133100,161191780,5460,5460,5460,5460,0
20240715,133000,161191780,5460,5460,5460,5460,0
20240715,132900,161191780,5460,5460,5460,5460,0
20240715,132800,161191780,5460,5460,5460,5460,0
20240715,132700,161191780,5460,5460,5460,5460,0
20240715,132600,161191780,5460,5460,5460,5460,0
20240715,132500,161191780,5460,5460,5460,5460,0
20240715,132400,161191780,5460,5460,5460,5460,0
20240715,132300,161191780,5460,5460,5460,5460,0
20240715,132200,161191780,5460,5460,5460,5460,0
20240715,132100,161191780,5460,5460,5460,5460,0
20240715,132000,161191780,5460,5460,5460,5460,42
20240715,131900,160962460,5460,5460,5460,5460,0
20240715,131800,160962460,5460,5460,5460,5460,0
20240715,131700,160962460,5460,5460,5460,5460,0
20240715,131600,160962460,5460,5460,5460,5460,0
20240715,131500,160962460,5460,5460,5460,5460,1
20240715,131400,160957000,5460,5460,5460,5460,0
20240715,131300,160957000,5460,5470,5470,5460,69
20240715,131200,160580160,5480,5480,5480,5480,0
20240715,131100,160580160,5480,5480,5480,5480,1
20240715,131000,160574680,5460,5460,5460,5460,0
20240715,130900,160574680,5460,5460,5460,5460,0
20240715,130800,160574680,5460,5460,5460,5460,0
20240715,130700,160574680,5460,5460,5460,5460,0
20240715,130600,160574680,5460,5460,5460,5460,11
20240715,130500,160514620,5460,5460,5460,5460,0
20240715,130400,160514620,5460,5460,5460,5460,0
20240715,130300,160514620,5460,5460,5460,5460,0
20240715,130200,160514620,5460,5460,5460,5460,0
20240715,130100,160514620,5460,5460,5460,5460,0
20240715,130000,160514620,5460,5460,5460,5460,0
20240715,125900,160514620,5460,5460,5460,5460,0
20240715,125800,160514620,5460,5460,5460,5460,0
20240715,125700,160514620,5460,5460,5460,5460,0
20240715,125600,160514620,5460,5460,5460,5460,0
20240715,125500,160514620,5460,5460,5460,5460,0
20240715,125400,160514620,5460,5460,5460,5460,0
20240715,125300,160514620,5460,5460,5460,5460,0
20240715,125200,160514620,5460,5460,5460,5460,19
20240715,125100,160410880,5460,5460,5460,5460,0
20240715,125000,160410880,5460,5470,5470,5460,151
20240715,124900,159586400,5460,5460,5460,5460,165
20240715,124800,158685500,5450,5450,5450,5450,0
20240715,124700,158685500,5450,5450,5450,5450,0
20240715,124600,158685500,5450,5450,5450,5450,0
20240715,124500,158685500,5450,5450,5450,5450,0
20240715,124400,158685500,5450,5450,5450,5450,0
20240715,124300,158685500,5450,5450,5450,5450,945
20240715,124200,153535250,5450,5450,5450,5450,0
20240715,124100,153535250,5450,5450,5450,5450,0
20240715,124000,153535250,5450,5450,5450,5450,0
20240715,123900,153535250,5450,5460,5460,5450,2184
20240715,123800,141625220,5460,5460,5460,5460,0
20240715,123700,141625220,5460,5460,5460,5460,368
20240715,123600,139615940,5460,5460,5460,5460,0
20240715,123500,139615940,5460,5460,5460,5460,0
20240715,123400,139615940,5460,5470,5470,5460,123
20240715,123300,138944300,5480,5480,5480,5480,0
20240715,123200,138944300,5480,5480,5480,5480,0
20240715,123100,138944300,5480,5480,5480,5480,0
20240715,123000,138944300,5480,5480,5480,5480,1
20240715,122900,138938820,5460,5460,5460,5460,0
20240715,122800,138938820,5460,5460,5460,5460,0
20240715,122700,138938820,5460,5460,5460,5460,2001
20240715,122600,128013360,5460,5460,5460,5460,0
20240715,122500,128013360,5460,5460,5460,5460,0
20240715,122400,128013360,5460,5470,5470,5460,165
20240715,122300,127112260,5460,5460,5460,5460,0
20240715,122200,127112260,5460,5460,5460,5460,0
20240715,122100,127112260,5460,5460,5460,5460,31
20240715,122000,126943000,5470,5470,5470,5470,0
20240715,121900,126943000,5470,5470,5470,5470,0
20240715,121800,126943000,5470,5470,5470,5470,14
20240715,121700,126866420,5470,5470,5470,5470,0
20240715,121600,126866420,5470,5470,5470,5470,19
20240715,121500,126762490,5470,5470,5470,5470,35
20240715,121400,126571040,5470,5470,5470,5470,0
20240715,121300,126571040,5470,5470,5470,5470,0
20240715,121200,126571040,5470,5470,5470,5470,28
20240715,121100,126417880,5470,5470,5470,5470,0
20240715,121000,126417880,5470,5470,5470,5470,5
20240715,120900,126390530,5460,5460,5460,5460,0
20240715,120800,126390530,5460,5460,5460,5460,0
20240715,120700,126390530,5460,5460,5460,5460,0
20240715,120600,126390530,5460,5460,5460,5460,0
20240715,120500,126390530,5460,5460,5460,5460,52
20240715,120400,126106610,5460,5460,5460,5460,0
20240715,120300,126106610,5460,5460,5460,5460,0
20240715,120200,126106610,5460,5460,5460,5460,0
20240715,120100,126106610,5460,5460,5460,5460,0
20240715,120000,126106610,5460,5460,5460,5460,0
20240715,115900,126106610,5460,5460,5460,5460,0
20240715,115800,126106610,5460,5460,5460,5460,20
20240715,115700,125997410,5460,5460,5460,5460,0
20240715,115600,125997410,5460,5470,5470,5460,838
20240715,115500,121421870,5470,5470,5470,5470,0
20240715,115400,121421870,5470,5470,5470,5470,0
20240715,115300,121421870,5470,5470,5470,5470,500
20240715,115200,118686870,5480,5480,5480,5480,0
20240715,115100,118686870,5480,5480,5480,5480,0
20240715,115000,118686870,5480,5480,5480,5480,2
20240715,114900,118675910,5470,5470,5470,5470,181
20240715,114800,117685840,5470,5470,5470,5470,123
20240715,114700,117013030,5480,5480,5480,5480,0
20240715,114600,117013030,5480,5480,5480,5480,1
20240715,114500,117007550,5470,5470,5470,5470,0
20240715,114400,117007550,5470,5480,5480,5470,163
20240715,114300,116115830,5480,5480,5480,5480,0
20240715,114200,116115830,5480,5480,5480,5480,0
20240715,114100,116115830,5480,5480,5480,5480,0
20240715,114000,116115830,5480,5480,5480,5480,0
20240715,113900,116115830,5480,5480,5480,5480,0
20240715,113800,116115830,5480,5480,5480,5480,0
20240715,113700,116115830,5480,5480,5480,5480,0
20240715,113600,116115830,5480,5480,5480,5480,0
20240715,113500,116115830,5480,5480,5480,5480,0
20240715,113400,116115830,5480,5480,5480,5480,0
20240715,113300,116115830,5480,5480,5480,5480,0
20240715,113200,116115830,5480,5480,5480,5480,0
20240715,113100,116115830,5480,5480,5480,5480,0
20240715,113000,116115830,5480,5480,5480,5480,40
20240715,112900,115896630,5490,5490,5490,5490,0
20240715,112800,115896630,5490,5490,5490,5490,0
20240715,112700,115896630,5490,5490,5490,5490,0
20240715,112600,115896630,5490,5490,5490,5490,500
20240715,112500,113151630,5490,5490,5490,5490,0
20240715,112400,113151630,5490,5490,5490,5490,50
20240715,112300,112877130,5500,5500,5500,5500,0
20240715,112200,112877130,5500,5500,5500,5500,0
20240715,112100,112877130,5500,5500,5500,5500,0
20240715,112000,112877130,5500,5500,5500,5500,0
20240715,111900,112877130,5500,5500,5500,5500,0
20240715,111800,112877130,5500,5490,5500,5490,50
20240715,111700,112602240,5490,5490,5490,5490,0
20240715,111600,112602240,5490,5490,5490,5490,0
20240715,111500,112602240,5490,5490,5490,5490,0
20240715,111400,112602240,5490,5490,5490,5490,0
20240715,111300,112602240,5490,5490,5490,5490,1
20240715,111200,112596750,5490,5490,5490,5490,0
20240715,111100,112596750,5490,5490,5490,5490,0
20240715,111000,112596750,5490,5490,5490,5490,0
20240715,110900,112596750,5490,5490,5490,5490,0
20240715,110800,112596750,5490,5500,5500,5490,2
20240715,110700,112585760,5490,5480,5490,5480,237
20240715,110600,111285570,5480,5480,5480,5480,0
20240715,110500,111285570,5480,5480,5480,5480,16
20240715,110400,111197890,5470,5470,5470,5470,52
20240715,110300,110913450,5470,5470,5470,5470,0
20240715,110200,110913450,5470,5470,5470,5470,0
20240715,110100,110913450,5470,5470,5470,5470,0
20240715,110000,110913450,5470,5470,5470,5470,13
20240715,105900,110842340,5470,5470,5470,5470,27
20240715,105800,110694650,5470,5470,5470,5470,25
20240715,105700,110557900,5460,5460,5460,5460,0
20240715,105600,110557900,5460,5460,5460,5460,0
20240715,105500,110557900,5460,5460,5460,5460,0
20240715,105400,110557900,5460,5460,5460,5460,0
20240715,105300,110557900,5460,5460,5460,5460,0
20240715,105200,110557900,5460,5460,5460,5460,0
20240715,105100,110557900,5460,5460,5460,5460,0
20240715,105000,110557900,5460,5460,5460,5460,0
20240715,104900,110557900,5460,5460,5460,5460,260
20240715,104800,109138300,5460,5460,5460,5460,0
20240715,104700,109138300,5460,5470,5470,5460,340
20240715,104600,107280040,5470,5470,5470,5470,0
20240715,104500,107280040,5470,5470,5470,5470,0
20240715,104400,107280040,5470,5470,5470,5470,151
20240715,104300,106454070,5470,5470,5470,5470,100
20240715,104200,105907070,5460,5460,5460,5460,0
20240715,104100,105907070,5460,5460,5460,5460,0
20240715,104000,105907070,5460,5460,5460,5460,0
20240715,103900,105907070,5460,5460,5460,5460,0
20240715,103800,105907070,5460,5460,5460,5460,182
20240715,103700,104913350,5460,5480,5480,5460,124
20240715,103600,104235530,5490,5490,5490,5490,0
20240715,103500,104235530,5490,5490,5490,5490,0
20240715,103400,104235530,5490,5490,5490,5490,0
20240715,103300,104235530,5490,5490,5490,5490,0
20240715,103200,104235530,5490,5490,5490,5490,31
20240715,103100,104065340,5480,5480,5480,5480,0
20240715,103000,104065340,5480,5480,5480,5480,0
20240715,102900,104065340,5480,5480,5480,5480,0
20240715,102800,104065340,5480,5480,5480,5480,0
20240715,102700,104065340,5480,5470,5500,5460,5419
20240715,102600,74451130,5470,5470,5470,5470,0
20240715,102500,74451130,5470,5470,5470,5470,0
20240715,102400,74451130,5470,5470,5470,5470,0
20240715,102300,74451130,5470,5470,5470,5470,0
20240715,102200,74451130,5470,5480,5480,5470,42
20240715,102100,74221380,5490,5490,5490,5490,0
20240715,102000,74221380,5490,5490,5490,5490,0
20240715,101900,74221380,5490,5490,5490,5490,0
20240715,101800,74221380,5490,5490,5490,5490,1
20240715,101700,74215890,5500,5500,5500,5500,0
20240715,101600,74215890,5500,5500,5500,5500,0
20240715,101500,74215890,5500,5500,5500,5500,1
20240715,101400,74210390,5500,5500,5500,5500,0
20240715,101300,74210390,5500,5500,5500,5500,0
20240715,101200,74210390,5500,5500,5500,5500,2
20240715,101100,74199390,5500,5490,5500,5490,30
20240715,101000,74034640,5490,5480,5490,5480,11
20240715,100900,73974320,5480,5480,5480,5480,91
20240715,100800,73475640,5480,5480,5480,5470,122
20240715,100700,72807380,5480,5480,5480,5480,13
20240715,100600,72736140,5480,5480,5480,5480,0
20240715,100500,72736140,5480,5480,5480,5480,0
20240715,100400,72736140,5480,5480,5480,5480,54
20240715,100300,72440220,5460,5460,5460,5460,0
20240715,100200,72440220,5460,5460,5460,5460,151
20240715,100100,71615760,5480,5480,5480,5480,0
20240715,100000,71615760,5480,5480,5480,5480,0
20240715,095900,71615760,5480,5470,5480,5470,207
20240715,095800,70481570,5460,5460,5460,5460,0
20240715,095700,70481570,5460,5460,5460,5460,0
20240715,095600,70481570,5460,5470,5470,5460,560
20240715,095500,67418970,5470,5480,5480,5470,203
20240715,095400,66308530,5480,5480,5480,5480,14
20240715,095300,66231810,5490,5490,5490,5490,1
20240715,095200,66226320,5490,5490,5490,5490,0
20240715,095100,66226320,5490,5490,5490,5490,0
20240715,095000,66226320,5490,5490,5490,5490,0
20240715,094900,66226320,5490,5490,5490,5490,0
20240715,094800,66226320,5490,5490,5490,5490,0
20240715,094700,66226320,5490,5490,5490,5490,0
20240715,094600,66226320,5490,5490,5490,5490,17
20240715,094500,66132990,5490,5480,5490,5480,35
20240715,094400,65941170,5470,5470,5470,5470,0
20240715,094300,65941170,5470,5470,5470,5470,230
20240715,094200,64683070,5460,5460,5460,5460,0
20240715,094100,64683070,5460,5460,5460,5460,0
20240715,094000,64683070,5460,5460,5460,5460,0
20240715,093900,64683070,5460,5460,5460,5460,0
20240715,093800,64683070,5460,5460,5460,5460,101
20240715,093700,64131610,5460,5460,5460,5460,70
20240715,093600,63749410,5470,5470,5470,5470,0
20240715,093500,63749410,5470,5470,5470,5470,0
20240715,093400,63749410,5470,5470,5470,5470,0
20240715,093300,63749410,5470,5470,5470,5470,1
20240715,093200,63743940,5470,5470,5470,5470,6
20240715,093100,63711120,5450,5460,5460,5450,351
20240715,093000,61796230,5460,5470,5470,5460,2
20240715,092900,61785300,5470,5460,5470,5460,104
20240715,092800,61217360,5460,5460,5460,5460,1
20240715,092700,61211900,5460,5460,5460,5460,0
20240715,092600,61211900,5460,5460,5460,5460,0
20240715,092500,61211900,5460,5460,5460,5460,0
20240715,092400,61211900,5460,5460,5460,5460,0
20240715,092300,61211900,5460,5460,5460,5460,3
20240715,092200,61195520,5460,5460,5460,5460,0
20240715,092100,61195520,5460,5460,5460,5460,51
20240715,092000,60917060,5460,5460,5460,5460,0
20240715,091900,60917060,5460,5460,5460,5460,1
20240715,091800,60911600,5470,5460,5470,5460,97
20240715,091700,60381970,5450,5460,5460,5450,563
20240715,091600,57313430,5460,5460,5460,5460,49
20240715,091500,57045890,5460,5460,5460,5460,0
20240715,091400,57045890,5460,5460,5460,5460,0
20240715,091300,57045890,5460,5460,5460,5450,95
20240715,091200,56527480,5440,5440,5440,5440,0
20240715,091100,56527480,5440,5440,5440,5440,0
20240715,091000,56527480,5440,5440,5440,5440,539
20240715,090900,53595320,5440,5460,5460,5430,2023
20240715,090800,42597620,5430,5450,5450,5430,2055
20240715,090700,31427950,5440,5450,5450,5440,213
20240715,090600,30269000,5440,5460,5460,5440,1096
20240715,090500,24306090,5460,5450,5460,5450,64
20240715,090400,23957230,5450,5440,5450,5440,521
20240715,090300,21122960,5440,5440,5440,5430,582
20240715,090200,17960780,5420,5420,5420,5420,63
20240715,090100,17619320,5420,5430,5430,5400,1464
20240715,090000,9693500,5420,5500,5500,5410,1771