stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,195900,79003610,5520,5520,5520,5520,878
20240716,195800,79003610,5520,5520,5520,5520,0
20240716,195700,79003610,5520,5520,5520,5520,0
20240716,195600,79003610,5520,5520,5520,5520,0
20240716,195500,79003610,5520,5520,5520,5520,0
20240716,195400,79003610,5520,5520,5520,5520,0
20240716,195300,79003610,5520,5520,5520,5520,0
20240716,195200,79003610,5520,5520,5520,5520,0
20240716,195100,79003610,5520,5520,5520,5520,0
20240716,195000,79003610,5520,5520,5520,5520,0
20240716,194900,79003610,5520,5520,5520,5520,0
20240716,194800,79003610,5520,5520,5520,5520,0
20240716,194700,79003610,5520,5520,5520,5520,0
20240716,194600,79003610,5520,5520,5520,5520,0
20240716,194500,79003610,5520,5520,5520,5520,0
20240716,194400,79003610,5520,5520,5520,5520,0
20240716,194300,79003610,5520,5520,5520,5520,0
20240716,194200,79003610,5520,5520,5520,5520,0
20240716,194100,79003610,5520,5520,5520,5520,0
20240716,194000,79003610,5520,5520,5520,5520,0
20240716,193900,79003610,5520,5520,5520,5520,0
20240716,193800,79003610,5520,5520,5520,5520,0
20240716,193700,79003610,5520,5520,5520,5520,0
20240716,193600,79003610,5520,5520,5520,5520,0
20240716,193500,79003610,5520,5520,5520,5520,0
20240716,193400,79003610,5520,5520,5520,5520,0
20240716,193300,79003610,5520,5520,5520,5520,0
20240716,193200,79003610,5520,5520,5520,5520,0
20240716,193100,79003610,5520,5520,5520,5520,0
20240716,193000,79003610,5520,5520,5520,5520,0
20240716,192900,79003610,5520,5520,5520,5520,878
20240716,192800,79003610,5520,5520,5520,5520,0
20240716,192700,79003610,5520,5520,5520,5520,0
20240716,192600,79003610,5520,5520,5520,5520,0
20240716,192500,79003610,5520,5520,5520,5520,0
20240716,192400,79003610,5520,5520,5520,5520,0
20240716,192300,79003610,5520,5520,5520,5520,0
20240716,192200,79003610,5520,5520,5520,5520,0
20240716,192100,79003610,5520,5520,5520,5520,0
20240716,192000,79003610,5520,5520,5520,5520,0
20240716,191900,79003610,5520,5520,5520,5520,0
20240716,191800,79003610,5520,5520,5520,5520,0
20240716,191700,79003610,5520,5520,5520,5520,0
20240716,191600,79003610,5520,5520,5520,5520,0
20240716,191500,79003610,5520,5520,5520,5520,0
20240716,191400,79003610,5520,5520,5520,5520,0
20240716,191300,79003610,5520,5520,5520,5520,0
20240716,191200,79003610,5520,5520,5520,5520,0
20240716,191100,79003610,5520,5520,5520,5520,0
20240716,191000,79003610,5520,5520,5520,5520,0
20240716,190900,79003610,5520,5520,5520,5520,0
20240716,190800,79003610,5520,5520,5520,5520,0
20240716,190700,79003610,5520,5520,5520,5520,0
20240716,190600,79003610,5520,5520,5520,5520,0
20240716,190500,79003610,5520,5520,5520,5520,0
20240716,190400,79003610,5520,5520,5520,5520,0
20240716,190300,79003610,5520,5520,5520,5520,0
20240716,190200,79003610,5520,5520,5520,5520,0
20240716,190100,79003610,5520,5520,5520,5520,0
20240716,190000,79003610,5520,5520,5520,5520,0
20240716,185900,79003610,5520,5520,5520,5520,878
20240716,185800,79003610,5520,5520,5520,5520,0
20240716,185700,79003610,5520,5520,5520,5520,0
20240716,185600,79003610,5520,5520,5520,5520,0
20240716,185500,79003610,5520,5520,5520,5520,0
20240716,185400,79003610,5520,5520,5520,5520,0
20240716,185300,79003610,5520,5520,5520,5520,0
20240716,185200,79003610,5520,5520,5520,5520,0
20240716,185100,79003610,5520,5520,5520,5520,0
20240716,185000,79003610,5520,5520,5520,5520,0
20240716,184900,79003610,5520,5520,5520,5520,0
20240716,184800,79003610,5520,5520,5520,5520,0
20240716,184700,79003610,5520,5520,5520,5520,0
20240716,184600,79003610,5520,5520,5520,5520,0
20240716,184500,79003610,5520,5520,5520,5520,0
20240716,184400,79003610,5520,5520,5520,5520,0
20240716,184300,79003610,5520,5520,5520,5520,0
20240716,184200,79003610,5520,5520,5520,5520,0
20240716,184100,79003610,5520,5520,5520,5520,0
20240716,184000,79003610,5520,5520,5520,5520,0
20240716,183900,79003610,5520,5520,5520,5520,0
20240716,183800,79003610,5520,5520,5520,5520,0
20240716,183700,79003610,5520,5520,5520,5520,0
20240716,183600,79003610,5520,5520,5520,5520,0
20240716,183500,79003610,5520,5520,5520,5520,0
20240716,183400,79003610,5520,5520,5520,5520,0
20240716,183300,79003610,5520,5520,5520,5520,0
20240716,183200,79003610,5520,5520,5520,5520,0
20240716,183100,79003610,5520,5520,5520,5520,0
20240716,183000,79003610,5520,5520,5520,5520,0
20240716,182900,79003610,5520,5520,5520,5520,878
20240716,182800,79003610,5520,5520,5520,5520,0
20240716,182700,79003610,5520,5520,5520,5520,0
20240716,182600,79003610,5520,5520,5520,5520,0
20240716,182500,79003610,5520,5520,5520,5520,0
20240716,182400,79003610,5520,5520,5520,5520,0
20240716,182300,79003610,5520,5520,5520,5520,0
20240716,182200,79003610,5520,5520,5520,5520,0
20240716,182100,79003610,5520,5520,5520,5520,0
20240716,182000,79003610,5520,5520,5520,5520,0
20240716,181900,79003610,5520,5520,5520,5520,0
20240716,181800,79003610,5520,5520,5520,5520,0
20240716,181700,79003610,5520,5520,5520,5520,0
20240716,181600,79003610,5520,5520,5520,5520,0
20240716,181500,79003610,5520,5520,5520,5520,0
20240716,181400,79003610,5520,5520,5520,5520,0
20240716,181300,79003610,5520,5520,5520,5520,0
20240716,181200,79003610,5520,5520,5520,5520,0
20240716,181100,79003610,5520,5520,5520,5520,0
20240716,181000,79003610,5520,5520,5520,5520,0
20240716,180900,79003610,5520,5520,5520,5520,0
20240716,180800,79003610,5520,5520,5520,5520,0
20240716,180700,79003610,5520,5520,5520,5520,0
20240716,180600,79003610,5520,5520,5520,5520,0
20240716,180500,79003610,5520,5520,5520,5520,0
20240716,180400,79003610,5520,5520,5520,5520,0
20240716,180300,79003610,5520,5520,5520,5520,0
20240716,180200,79003610,5520,5520,5520,5520,0
20240716,180100,79003610,5520,5520,5520,5520,0
20240716,180000,79003610,5520,5520,5520,5520,0
20240716,175900,79003610,5520,5520,5520,5520,878
20240716,175800,79003610,5520,5520,5520,5520,0
20240716,175700,79003610,5520,5520,5520,5520,0
20240716,175600,79003610,5520,5520,5520,5520,0
20240716,175500,79003610,5520,5520,5520,5520,0
20240716,175400,79003610,5520,5520,5520,5520,0
20240716,175300,79003610,5520,5520,5520,5520,0
20240716,175200,79003610,5520,5520,5520,5520,0
20240716,175100,79003610,5520,5520,5520,5520,0
20240716,175000,79003610,5520,5520,5520,5520,0
20240716,174900,79003610,5520,5520,5520,5520,0
20240716,174800,79003610,5520,5520,5520,5520,0
20240716,174700,79003610,5520,5520,5520,5520,0
20240716,174600,79003610,5520,5520,5520,5520,0
20240716,174500,79003610,5520,5520,5520,5520,0
20240716,174400,79003610,5520,5520,5520,5520,0
20240716,174300,79003610,5520,5520,5520,5520,0
20240716,174200,79003610,5520,5520,5520,5520,0
20240716,174100,79003610,5520,5520,5520,5520,0
20240716,174000,79003610,5520,5520,5520,5520,0
20240716,173900,79003610,5520,5520,5520,5520,0
20240716,173800,79003610,5520,5520,5520,5520,0
20240716,173700,79003610,5520,5520,5520,5520,0
20240716,173600,79003610,5520,5520,5520,5520,0
20240716,173500,79003610,5520,5520,5520,5520,0
20240716,173400,79003610,5520,5520,5520,5520,0
20240716,173300,79003610,5520,5520,5520,5520,0
20240716,173200,79003610,5520,5520,5520,5520,0
20240716,173100,79003610,5520,5520,5520,5520,0
20240716,173000,79003610,5520,5520,5520,5520,0
20240716,172900,79003610,5520,5520,5520,5520,878
20240716,172800,79003610,5520,5520,5520,5520,0
20240716,172700,79003610,5520,5520,5520,5520,0
20240716,172600,79003610,5520,5520,5520,5520,0
20240716,172500,79003610,5520,5520,5520,5520,0
20240716,172400,79003610,5520,5520,5520,5520,0
20240716,172300,79003610,5520,5520,5520,5520,0
20240716,172200,79003610,5520,5520,5520,5520,0
20240716,172100,79003610,5520,5520,5520,5520,0
20240716,172000,79003610,5520,5520,5520,5520,0
20240716,171900,79003610,5520,5520,5520,5520,0
20240716,171800,79003610,5520,5520,5520,5520,0
20240716,171700,79003610,5520,5520,5520,5520,0
20240716,171600,79003610,5520,5520,5520,5520,0
20240716,171500,79003610,5520,5520,5520,5520,0
20240716,171400,79003610,5520,5520,5520,5520,0
20240716,171300,79003610,5520,5520,5520,5520,0
20240716,171200,79003610,5520,5520,5520,5520,0
20240716,171100,79003610,5520,5520,5520,5520,0
20240716,171000,79003610,5520,5520,5520,5520,0
20240716,170900,79003610,5520,5520,5520,5520,0
20240716,170800,79003610,5520,5520,5520,5520,0
20240716,170700,79003610,5520,5520,5520,5520,0
20240716,170600,79003610,5520,5520,5520,5520,0
20240716,170500,79003610,5520,5520,5520,5520,0
20240716,170400,79003610,5520,5520,5520,5520,0
20240716,170300,79003610,5520,5520,5520,5520,0
20240716,170200,79003610,5520,5520,5520,5520,0
20240716,170100,79003610,5520,5520,5520,5520,0
20240716,170000,79003610,5520,5520,5520,5520,0
20240716,165900,79003610,5520,5520,5520,5520,878
20240716,165800,79003610,5520,5520,5520,5520,0
20240716,165700,79003610,5520,5520,5520,5520,0
20240716,165600,79003610,5520,5520,5520,5520,0
20240716,165500,79003610,5520,5520,5520,5520,0
20240716,165400,79003610,5520,5520,5520,5520,0
20240716,165300,79003610,5520,5520,5520,5520,0
20240716,165200,79003610,5520,5520,5520,5520,0
20240716,165100,79003610,5520,5520,5520,5520,0
20240716,165000,79003610,5520,5520,5520,5520,0
20240716,164900,79003610,5520,5520,5520,5520,0
20240716,164800,79003610,5520,5520,5520,5520,0
20240716,164700,79003610,5520,5520,5520,5520,0
20240716,164600,79003610,5520,5520,5520,5520,0
20240716,164500,79003610,5520,5520,5520,5520,0
20240716,164400,79003610,5520,5520,5520,5520,0
20240716,164300,79003610,5520,5520,5520,5520,0
20240716,164200,79003610,5520,5520,5520,5520,0
20240716,164100,79003610,5520,5520,5520,5520,0
20240716,164000,79003610,5520,5520,5520,5520,0
20240716,163900,79003610,5520,5520,5520,5520,0
20240716,163800,79003610,5520,5520,5520,5520,0
20240716,163700,79003610,5520,5520,5520,5520,0
20240716,163600,79003610,5520,5520,5520,5520,0
20240716,163500,79003610,5520,5520,5520,5520,0
20240716,163400,79003610,5520,5520,5520,5520,0
20240716,163300,79003610,5520,5520,5520,5520,0
20240716,163200,79003610,5520,5520,5520,5520,0
20240716,163100,79003610,5520,5520,5520,5520,0
20240716,163000,79003610,5520,5520,5520,5520,0
20240716,162900,79003610,5520,5520,5520,5520,878
20240716,162800,79003610,5520,5520,5520,5520,0
20240716,162700,79003610,5520,5520,5520,5520,0
20240716,162600,79003610,5520,5520,5520,5520,0
20240716,162500,79003610,5520,5520,5520,5520,0
20240716,162400,79003610,5520,5520,5520,5520,0
20240716,162300,79003610,5520,5520,5520,5520,0
20240716,162200,79003610,5520,5520,5520,5520,0
20240716,162100,79003610,5520,5520,5520,5520,0
20240716,162000,79003610,5520,5520,5520,5520,0
20240716,161900,79003610,5520,5520,5520,5520,0
20240716,161800,79003610,5520,5520,5520,5520,0
20240716,161700,79003610,5520,5520,5520,5520,0
20240716,161600,79003610,5520,5520,5520,5520,0
20240716,161500,79003610,5520,5520,5520,5520,0
20240716,161400,79003610,5520,5520,5520,5520,0
20240716,161300,79003610,5520,5520,5520,5520,0
20240716,161200,79003610,5520,5520,5520,5520,0
20240716,161100,79003610,5520,5520,5520,5520,0
20240716,161000,79003610,5520,5520,5520,5520,0
20240716,160900,79003610,5520,5520,5520,5520,0
20240716,160800,79003610,5520,5520,5520,5520,0
20240716,160700,79003610,5520,5520,5520,5520,0
20240716,160600,79003610,5520,5520,5520,5520,0
20240716,160500,79003610,5520,5520,5520,5520,0
20240716,160400,79003610,5520,5520,5520,5520,0
20240716,160300,79003610,5520,5520,5520,5520,0
20240716,160200,79003610,5520,5520,5520,5520,0
20240716,160100,79003610,5520,5520,5520,5520,0
20240716,160000,79003610,5520,5520,5520,5520,0
20240716,155900,79003610,5520,5520,5520,5520,878
20240716,155800,79003610,5520,5520,5520,5520,0
20240716,155700,79003610,5520,5520,5520,5520,0
20240716,155600,79003610,5520,5520,5520,5520,0
20240716,155500,79003610,5520,5520,5520,5520,0
20240716,155400,79003610,5520,5520,5520,5520,0
20240716,155300,79003610,5520,5520,5520,5520,0
20240716,155200,79003610,5520,5520,5520,5520,0
20240716,155100,79003610,5520,5520,5520,5520,0
20240716,155000,79003610,5520,5520,5520,5520,0
20240716,154900,79003610,5520,5520,5520,5520,0
20240716,154800,79003610,5520,5520,5520,5520,0
20240716,154700,79003610,5520,5520,5520,5520,0
20240716,154600,79003610,5520,5520,5520,5520,0
20240716,154500,79003610,5520,5520,5520,5520,0
20240716,154400,79003610,5520,5520,5520,5520,0
20240716,154300,79003610,5520,5520,5520,5520,0
20240716,154200,79003610,5520,5520,5520,5520,0
20240716,154100,79003610,5520,5520,5520,5520,0
20240716,154000,79003610,5520,5520,5520,5520,0
20240716,153900,79003610,5520,5520,5520,5520,0
20240716,153800,79003610,5520,5520,5520,5520,0
20240716,153700,79003610,5520,5520,5520,5520,0
20240716,153600,79003610,5520,5520,5520,5520,0
20240716,153500,79003610,5520,5520,5520,5520,0
20240716,153400,79003610,5520,5520,5520,5520,0
20240716,153300,79003610,5520,5520,5520,5520,0
20240716,153200,79003610,5520,5520,5520,5520,0
20240716,153100,79003610,5520,5520,5520,5520,0
20240716,153000,79003610,5520,5520,5520,5520,878
20240716,152900,74157050,5510,5510,5510,5510,0
20240716,152800,74157050,5510,5510,5510,5510,0
20240716,152700,74157050,5510,5510,5510,5510,0
20240716,152600,74157050,5510,5510,5510,5510,0
20240716,152500,74157050,5510,5510,5510,5510,0
20240716,152400,74157050,5510,5510,5510,5510,0
20240716,152300,74157050,5510,5510,5510,5510,0
20240716,152200,74157050,5510,5510,5510,5510,0
20240716,152100,74157050,5510,5510,5510,5510,0
20240716,152000,74157050,5510,5510,5510,5510,0
20240716,151900,74157050,5510,5510,5510,5500,301
20240716,151800,72498680,5510,5500,5510,5500,72
20240716,151700,72102460,5500,5500,5500,5500,337
20240716,151600,70248960,5500,5490,5500,5490,313
20240716,151500,68530410,5490,5490,5490,5490,0
20240716,151400,68530410,5490,5490,5490,5490,8
20240716,151300,68486490,5500,5500,5500,5500,50
20240716,151200,68211490,5500,5490,5500,5490,17
20240716,151100,68118040,5500,5500,5500,5500,10
20240716,151000,68063040,5490,5490,5490,5490,0
20240716,150900,68063040,5490,5490,5490,5490,0
20240716,150800,68063040,5490,5490,5490,5490,0
20240716,150700,68063040,5490,5490,5490,5490,1
20240716,150600,68057550,5500,5500,5500,5500,0
20240716,150500,68057550,5500,5500,5500,5500,0
20240716,150400,68057550,5500,5500,5500,5500,0
20240716,150300,68057550,5500,5500,5500,5500,0
20240716,150200,68057550,5500,5500,5500,5500,0
20240716,150100,68057550,5500,5500,5500,5500,2
20240716,150000,68046550,5500,5500,5500,5500,0
20240716,145900,68046550,5500,5500,5500,5500,0
20240716,145800,68046550,5500,5500,5500,5500,22
20240716,145700,67925550,5500,5500,5500,5500,0
20240716,145600,67925550,5500,5500,5500,5500,0
20240716,145500,67925550,5500,5500,5500,5500,6
20240716,145400,67892550,5490,5490,5490,5490,12
20240716,145300,67826670,5500,5500,5500,5500,0
20240716,145200,67826670,5500,5500,5500,5500,0
20240716,145100,67826670,5500,5500,5500,5500,0
20240716,145000,67826670,5500,5500,5500,5500,0
20240716,144900,67826670,5500,5500,5500,5500,0
20240716,144800,67826670,5500,5500,5500,5500,0
20240716,144700,67826670,5500,5500,5500,5500,0
20240716,144600,67826670,5500,5500,5500,5500,65
20240716,144500,67469170,5490,5490,5490,5490,0
20240716,144400,67469170,5490,5490,5490,5490,99
20240716,144300,66925660,5480,5480,5480,5480,0
20240716,144200,66925660,5480,5480,5480,5480,0
20240716,144100,66925660,5480,5480,5480,5480,0
20240716,144000,66925660,5480,5480,5480,5480,0
20240716,143900,66925660,5480,5480,5480,5480,0
20240716,143800,66925660,5480,5480,5480,5480,0
20240716,143700,66925660,5480,5480,5480,5480,0
20240716,143600,66925660,5480,5480,5480,5480,0
20240716,143500,66925660,5480,5480,5480,5480,0
20240716,143400,66925660,5480,5480,5480,5480,0
20240716,143300,66925660,5480,5480,5480,5480,0
20240716,143200,66925660,5480,5480,5480,5480,0
20240716,143100,66925660,5480,5480,5480,5480,0
20240716,143000,66925660,5480,5480,5480,5480,0
20240716,142900,66925660,5480,5480,5480,5480,0
20240716,142800,66925660,5480,5480,5480,5480,4
20240716,142700,66903740,5480,5480,5480,5480,0
20240716,142600,66903740,5480,5480,5480,5480,673
20240716,142500,63215700,5490,5490,5490,5490,0
20240716,142400,63215700,5490,5490,5490,5490,0
20240716,142300,63215700,5490,5490,5490,5490,2
20240716,142200,63204720,5490,5490,5490,5490,0
20240716,142100,63204720,5490,5490,5490,5490,0
20240716,142000,63204720,5490,5490,5490,5490,53
20240716,141900,62913750,5480,5480,5480,5480,0
20240716,141800,62913750,5480,5480,5480,5480,0
20240716,141700,62913750,5480,5480,5480,5480,33
20240716,141600,62732910,5480,5480,5480,5480,0
20240716,141500,62732910,5480,5480,5480,5480,0
20240716,141400,62732910,5480,5480,5480,5480,0
20240716,141300,62732910,5480,5480,5480,5480,0
20240716,141200,62732910,5480,5480,5480,5480,0
20240716,141100,62732910,5480,5480,5480,5480,0
20240716,141000,62732910,5480,5480,5480,5480,0
20240716,140900,62732910,5480,5480,5480,5480,0
20240716,140800,62732910,5480,5480,5480,5480,0
20240716,140700,62732910,5480,5480,5480,5480,0
20240716,140600,62732910,5480,5480,5480,5480,0
20240716,140500,62732910,5480,5480,5480,5480,0
20240716,140400,62732910,5480,5480,5480,5480,91
20240716,140300,62234230,5480,5480,5480,5480,0
20240716,140200,62234230,5480,5490,5490,5480,248
20240716,140100,60873710,5490,5490,5490,5490,0
20240716,140000,60873710,5490,5490,5490,5490,0
20240716,135900,60873710,5490,5490,5490,5490,0
20240716,135800,60873710,5490,5490,5490,5490,58
20240716,135700,60555290,5490,5490,5490,5490,88
20240716,135600,60072170,5490,5490,5490,5490,0
20240716,135500,60072170,5490,5490,5490,5490,112
20240716,135400,59457290,5480,5480,5480,5480,0
20240716,135300,59457290,5480,5480,5480,5480,0
20240716,135200,59457290,5480,5480,5480,5480,352
20240716,135100,57528330,5480,5480,5480,5480,0
20240716,135000,57528330,5480,5480,5480,5480,0
20240716,134900,57528330,5480,5480,5480,5480,0
20240716,134800,57528330,5480,5480,5480,5480,0
20240716,134700,57528330,5480,5480,5480,5480,0
20240716,134600,57528330,5480,5480,5480,5480,0
20240716,134500,57528330,5480,5480,5480,5480,0
20240716,134400,57528330,5480,5480,5480,5480,0
20240716,134300,57528330,5480,5480,5480,5480,109
20240716,134200,56931010,5480,5480,5480,5480,0
20240716,134100,56931010,5480,5480,5480,5480,0
20240716,134000,56931010,5480,5480,5480,5480,0
20240716,133900,56931010,5480,5480,5480,5480,1
20240716,133800,56925530,5490,5490,5490,5490,0
20240716,133700,56925530,5490,5490,5490,5490,1
20240716,133600,56920040,5480,5480,5480,5480,0
20240716,133500,56920040,5480,5480,5480,5480,0
20240716,133400,56920040,5480,5480,5480,5480,34
20240716,133300,56733720,5480,5480,5480,5480,0
20240716,133200,56733720,5480,5480,5480,5480,0
20240716,133100,56733720,5480,5480,5480,5480,0
20240716,133000,56733720,5480,5480,5480,5480,0
20240716,132900,56733720,5480,5480,5480,5480,0
20240716,132800,56733720,5480,5480,5480,5480,0
20240716,132700,56733720,5480,5480,5480,5480,0
20240716,132600,56733720,5480,5480,5480,5480,30
20240716,132500,56569320,5480,5480,5480,5480,0
20240716,132400,56569320,5480,5480,5480,5480,0
20240716,132300,56569320,5480,5480,5480,5480,0
20240716,132200,56569320,5480,5480,5480,5480,0
20240716,132100,56569320,5480,5480,5480,5480,0
20240716,132000,56569320,5480,5480,5480,5480,0
20240716,131900,56569320,5480,5480,5480,5480,0
20240716,131800,56569320,5480,5480,5480,5480,0
20240716,131700,56569320,5480,5480,5480,5480,0
20240716,131600,56569320,5480,5480,5480,5480,0
20240716,131500,56569320,5480,5480,5480,5480,0
20240716,131400,56569320,5480,5480,5480,5480,1
20240716,131300,56563840,5490,5490,5490,5490,0
20240716,131200,56563840,5490,5490,5490,5490,0
20240716,131100,56563840,5490,5490,5490,5490,0
20240716,131000,56563840,5490,5490,5490,5490,0
20240716,130900,56563840,5490,5490,5490,5490,0
20240716,130800,56563840,5490,5490,5490,5490,23
20240716,130700,56437570,5490,5490,5490,5490,0
20240716,130600,56437570,5490,5490,5490,5490,0
20240716,130500,56437570,5490,5490,5490,5490,0
20240716,130400,56437570,5490,5490,5490,5490,0
20240716,130300,56437570,5490,5490,5490,5490,0
20240716,130200,56437570,5490,5490,5490,5490,0
20240716,130100,56437570,5490,5490,5490,5490,0
20240716,130000,56437570,5490,5490,5490,5490,0
20240716,125900,56437570,5490,5490,5490,5490,0
20240716,125800,56437570,5490,5490,5490,5490,0
20240716,125700,56437570,5490,5490,5490,5490,0
20240716,125600,56437570,5490,5490,5490,5490,0
20240716,125500,56437570,5490,5490,5490,5490,0
20240716,125400,56437570,5490,5490,5490,5490,0
20240716,125300,56437570,5490,5490,5490,5490,0
20240716,125200,56437570,5490,5490,5490,5490,0
20240716,125100,56437570,5490,5490,5490,5490,0
20240716,125000,56437570,5490,5490,5490,5490,0
20240716,124900,56437570,5490,5490,5490,5490,18
20240716,124800,56338750,5490,5490,5490,5490,0
20240716,124700,56338750,5490,5490,5490,5490,0
20240716,124600,56338750,5490,5490,5490,5490,0
20240716,124500,56338750,5490,5490,5490,5490,0
20240716,124400,56338750,5490,5490,5490,5490,0
20240716,124300,56338750,5490,5490,5490,5490,19
20240716,124200,56234440,5500,5500,5500,5500,0
20240716,124100,56234440,5500,5490,5500,5490,48
20240716,124000,55970460,5500,5500,5500,5500,1
20240716,123900,55964960,5500,5500,5500,5500,0
20240716,123800,55964960,5500,5500,5500,5500,0
20240716,123700,55964960,5500,5500,5500,5500,0
20240716,123600,55964960,5500,5500,5500,5500,0
20240716,123500,55964960,5500,5500,5500,5500,0
20240716,123400,55964960,5500,5500,5500,5500,0
20240716,123300,55964960,5500,5490,5500,5490,5
20240716,123200,55937470,5460,5460,5460,5460,0
20240716,123100,55937470,5460,5460,5460,5460,0
20240716,123000,55937470,5460,5460,5460,5460,0
20240716,122900,55937470,5460,5460,5460,5460,0
20240716,122800,55937470,5460,5460,5460,5460,0
20240716,122700,55937470,5460,5460,5460,5460,0
20240716,122600,55937470,5460,5460,5460,5460,0
20240716,122500,55937470,5460,5460,5460,5460,0
20240716,122400,55937470,5460,5460,5460,5460,0
20240716,122300,55937470,5460,5460,5460,5460,0
20240716,122200,55937470,5460,5460,5460,5460,0
20240716,122100,55937470,5460,5480,5480,5460,140
20240716,122000,55172420,5490,5490,5490,5490,0
20240716,121900,55172420,5490,5490,5490,5490,0
20240716,121800,55172420,5490,5490,5490,5490,0
20240716,121700,55172420,5490,5490,5490,5490,0
20240716,121600,55172420,5490,5490,5490,5490,9
20240716,121500,55123010,5480,5480,5480,5480,0
20240716,121400,55123010,5480,5480,5480,5480,0
20240716,121300,55123010,5480,5480,5480,5480,0
20240716,121200,55123010,5480,5480,5480,5480,14
20240716,121100,55046290,5480,5480,5480,5480,33
20240716,121000,54865450,5470,5470,5470,5470,0
20240716,120900,54865450,5470,5470,5470,5470,0
20240716,120800,54865450,5470,5470,5470,5470,0
20240716,120700,54865450,5470,5470,5470,5470,0
20240716,120600,54865450,5470,5470,5470,5470,0
20240716,120500,54865450,5470,5470,5470,5470,0
20240716,120400,54865450,5470,5470,5470,5470,0
20240716,120300,54865450,5470,5470,5470,5470,0
20240716,120200,54865450,5470,5470,5470,5470,0
20240716,120100,54865450,5470,5470,5470,5470,0
20240716,120000,54865450,5470,5470,5470,5470,0
20240716,115900,54865450,5470,5470,5470,5470,0
20240716,115800,54865450,5470,5470,5470,5470,0
20240716,115700,54865450,5470,5490,5490,5470,29
20240716,115600,54706800,5480,5480,5480,5480,0
20240716,115500,54706800,5480,5480,5480,5480,9
20240716,115400,54657480,5470,5470,5470,5470,0
20240716,115300,54657480,5470,5470,5470,5470,0
20240716,115200,54657480,5470,5470,5470,5470,0
20240716,115100,54657480,5470,5470,5470,5470,0
20240716,115000,54657480,5470,5470,5470,5470,0
20240716,114900,54657480,5470,5470,5470,5470,30
20240716,114800,54493380,5470,5470,5470,5470,21
20240716,114700,54378510,5470,5470,5470,5470,0
20240716,114600,54378510,5470,5470,5470,5470,0
20240716,114500,54378510,5470,5470,5470,5470,0
20240716,114400,54378510,5470,5470,5470,5470,0
20240716,114300,54378510,5470,5470,5470,5470,0
20240716,114200,54378510,5470,5470,5470,5470,0
20240716,114100,54378510,5470,5470,5470,5470,0
20240716,114000,54378510,5470,5470,5470,5470,0
20240716,113900,54378510,5470,5470,5470,5470,0
20240716,113800,54378510,5470,5470,5470,5470,0
20240716,113700,54378510,5470,5470,5470,5470,0
20240716,113600,54378510,5470,5470,5470,5470,0
20240716,113500,54378510,5470,5470,5470,5470,0
20240716,113400,54378510,5470,5470,5470,5470,0
20240716,113300,54378510,5470,5470,5470,5470,0
20240716,113200,54378510,5470,5470,5470,5470,0
20240716,113100,54378510,5470,5470,5470,5470,0
20240716,113000,54378510,5470,5470,5470,5470,0
20240716,112900,54378510,5470,5470,5470,5470,0
20240716,112800,54378510,5470,5470,5470,5470,0
20240716,112700,54378510,5470,5470,5470,5470,0
20240716,112600,54378510,5470,5470,5470,5470,0
20240716,112500,54378510,5470,5470,5470,5470,0
20240716,112400,54378510,5470,5470,5470,5470,0
20240716,112300,54378510,5470,5470,5470,5470,0
20240716,112200,54378510,5470,5470,5470,5470,0
20240716,112100,54378510,5470,5470,5470,5470,0
20240716,112000,54378510,5470,5470,5470,5470,0
20240716,111900,54378510,5470,5470,5470,5470,0
20240716,111800,54378510,5470,5470,5470,5470,0
20240716,111700,54378510,5470,5470,5470,5470,0
20240716,111600,54378510,5470,5470,5470,5470,0
20240716,111500,54378510,5470,5470,5470,5470,0
20240716,111400,54378510,5470,5470,5470,5470,0
20240716,111300,54378510,5470,5470,5470,5470,28
20240716,111200,54225350,5470,5470,5470,5470,0
20240716,111100,54225350,5470,5470,5470,5470,0
20240716,111000,54225350,5470,5470,5470,5470,0
20240716,110900,54225350,5470,5470,5470,5470,0
20240716,110800,54225350,5470,5470,5470,5470,0
20240716,110700,54225350,5470,5470,5470,5470,0
20240716,110600,54225350,5470,5470,5470,5470,0
20240716,110500,54225350,5470,5470,5470,5470,0
20240716,110400,54225350,5470,5470,5470,5470,53
20240716,110300,53935440,5460,5460,5460,5460,0
20240716,110200,53935440,5460,5460,5460,5460,1
20240716,110100,53929980,5450,5450,5450,5450,67
20240716,110000,53564830,5460,5460,5460,5460,0
20240716,105900,53564830,5460,5460,5460,5460,780
20240716,105800,49306030,5460,5460,5460,5460,0
20240716,105700,49306030,5460,5460,5460,5460,0
20240716,105600,49306030,5460,5460,5460,5460,0
20240716,105500,49306030,5460,5460,5460,5460,0
20240716,105400,49306030,5460,5460,5460,5460,5
20240716,105300,49278730,5460,5460,5460,5460,0
20240716,105200,49278730,5460,5460,5460,5460,0
20240716,105100,49278730,5460,5460,5460,5460,0
20240716,105000,49278730,5460,5460,5460,5460,0
20240716,104900,49278730,5460,5460,5460,5460,0
20240716,104800,49278730,5460,5460,5460,5460,0
20240716,104700,49278730,5460,5460,5460,5460,100
20240716,104600,48732730,5470,5470,5470,5470,0
20240716,104500,48732730,5470,5470,5470,5470,0
20240716,104400,48732730,5470,5470,5470,5470,45
20240716,104300,48486580,5470,5470,5470,5470,0
20240716,104200,48486580,5470,5470,5470,5470,5
20240716,104100,48459230,5470,5480,5480,5470,447
20240716,104000,46014120,5470,5470,5470,5470,0
20240716,103900,46014120,5470,5470,5470,5470,0
20240716,103800,46014120,5470,5470,5470,5470,0
20240716,103700,46014120,5470,5470,5470,5470,0
20240716,103600,46014120,5470,5470,5470,5470,0
20240716,103500,46014120,5470,5470,5470,5470,0
20240716,103400,46014120,5470,5470,5470,5470,0
20240716,103300,46014120,5470,5480,5480,5470,536
20240716,103200,43082000,5470,5470,5470,5470,0
20240716,103100,43082000,5470,5470,5470,5470,0
20240716,103000,43082000,5470,5470,5470,5470,0
20240716,102900,43082000,5470,5470,5470,5470,0
20240716,102800,43082000,5470,5470,5470,5470,0
20240716,102700,43082000,5470,5470,5470,5470,0
20240716,102600,43082000,5470,5470,5470,5470,0
20240716,102500,43082000,5470,5470,5470,5470,0
20240716,102400,43082000,5470,5480,5480,5470,244
20240716,102300,41747250,5480,5480,5480,5480,0
20240716,102200,41747250,5480,5480,5480,5480,9
20240716,102100,41697930,5480,5480,5480,5480,0
20240716,102000,41697930,5480,5480,5480,5480,0
20240716,101900,41697930,5480,5480,5480,5480,0
20240716,101800,41697930,5480,5480,5480,5480,0
20240716,101700,41697930,5480,5480,5480,5480,0
20240716,101600,41697930,5480,5490,5490,5480,50
20240716,101500,41423920,5480,5480,5480,5480,0
20240716,101400,41423920,5480,5480,5480,5480,0
20240716,101300,41423920,5480,5480,5480,5480,0
20240716,101200,41423920,5480,5480,5480,5480,0
20240716,101100,41423920,5480,5480,5480,5480,0
20240716,101000,41423920,5480,5480,5480,5480,0
20240716,100900,41423920,5480,5480,5480,5480,0
20240716,100800,41423920,5480,5480,5480,5480,0
20240716,100700,41423920,5480,5480,5480,5480,0
20240716,100600,41423920,5480,5480,5480,5480,1
20240716,100500,41418440,5500,5500,5500,5500,0
20240716,100400,41418440,5500,5500,5500,5500,0
20240716,100300,41418440,5500,5500,5500,5500,0
20240716,100200,41418440,5500,5500,5500,5500,0
20240716,100100,41418440,5500,5500,5500,5500,2
20240716,100000,41407440,5500,5500,5500,5500,0
20240716,095900,41407440,5500,5500,5500,5500,0
20240716,095800,41407440,5500,5500,5500,5500,4
20240716,095700,41385440,5500,5500,5500,5500,0
20240716,095600,41385440,5500,5500,5500,5500,1
20240716,095500,41379940,5500,5500,5500,5500,1
20240716,095400,41374440,5480,5480,5480,5480,70
20240716,095300,40990840,5480,5480,5480,5480,0
20240716,095200,40990840,5480,5480,5480,5480,0
20240716,095100,40990840,5480,5480,5480,5480,86
20240716,095000,40519560,5480,5480,5480,5480,0
20240716,094900,40519560,5480,5480,5480,5480,0
20240716,094800,40519560,5480,5480,5480,5480,0
20240716,094700,40519560,5480,5480,5480,5480,8
20240716,094600,40475720,5480,5480,5480,5480,0
20240716,094500,40475720,5480,5480,5480,5480,0
20240716,094400,40475720,5480,5480,5480,5480,128
20240716,094300,39774280,5480,5480,5480,5480,0
20240716,094200,39774280,5480,5480,5480,5480,0
20240716,094100,39774280,5480,5480,5480,5480,0
20240716,094000,39774280,5480,5480,5480,5480,143
20240716,093900,38990640,5480,5480,5480,5480,0
20240716,093800,38990640,5480,5480,5480,5480,0
20240716,093700,38990640,5480,5480,5480,5480,0
20240716,093600,38990640,5480,5480,5480,5480,0
20240716,093500,38990640,5480,5490,5490,5480,381
20240716,093400,36900600,5490,5490,5490,5490,30
20240716,093300,36735900,5490,5490,5490,5490,0
20240716,093200,36735900,5490,5490,5490,5490,0
20240716,093100,36735900,5490,5490,5490,5490,94
20240716,093000,36219840,5490,5490,5490,5490,0
20240716,092900,36219840,5490,5490,5490,5490,0
20240716,092800,36219840,5490,5500,5500,5490,800
20240716,092700,31824690,5510,5510,5510,5510,0
20240716,092600,31824690,5510,5510,5510,5510,0
20240716,092500,31824690,5510,5510,5510,5510,8
20240716,092400,31780610,5500,5500,5500,5500,401
20240716,092300,29575110,5500,5500,5500,5500,1508
20240716,092200,21281110,5500,5490,5500,5490,693
20240716,092100,17469620,5480,5480,5480,5480,0
20240716,092000,17469620,5480,5480,5480,5480,0
20240716,091900,17469620,5480,5480,5480,5480,305
20240716,091800,15798220,5480,5510,5510,5480,30
20240716,091700,15633180,5500,5490,5500,5490,1728
20240716,091600,6129960,5490,5490,5490,5490,4
20240716,091500,6108000,5480,5480,5480,5480,12
20240716,091400,6042240,5470,5470,5470,5470,0
20240716,091300,6042240,5470,5470,5470,5470,0
20240716,091200,6042240,5470,5470,5470,5470,0
20240716,091100,6042240,5470,5470,5470,5470,1
20240716,091000,6036770,5470,5470,5470,5470,0
20240716,090900,6036770,5470,5470,5470,5470,0
20240716,090800,6036770,5470,5480,5480,5470,2
20240716,090700,6025820,5490,5490,5490,5490,1
20240716,090600,6020330,5460,5460,5460,5460,0
20240716,090500,6020330,5460,5490,5490,5460,85
20240716,090400,5554460,5470,5470,5470,5460,711
20240716,090300,1667720,5480,5480,5480,5480,101
20240716,090200,1114240,5480,5480,5480,5480,5
20240716,090100,1086840,5480,5480,5480,5480,0
20240716,090000,1086840,5480,5490,5490,5480,198