stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,195100,84556790,5590,5590,5590,5590,4340
20240724,195000,84556790,5590,5590,5590,5590,0
20240724,194900,84556790,5590,5590,5590,5590,0
20240724,194800,84556790,5590,5590,5590,5590,0
20240724,194700,84556790,5590,5590,5590,5590,0
20240724,194600,84556790,5590,5590,5590,5590,0
20240724,194500,84556790,5590,5590,5590,5590,0
20240724,194400,84556790,5590,5590,5590,5590,0
20240724,194300,84556790,5590,5590,5590,5590,0
20240724,194200,84556790,5590,5590,5590,5590,0
20240724,194100,84556790,5590,5590,5590,5590,0
20240724,194000,84556790,5590,5590,5590,5590,0
20240724,193900,84556790,5590,5590,5590,5590,0
20240724,193800,84556790,5590,5590,5590,5590,0
20240724,193700,84556790,5590,5590,5590,5590,0
20240724,193600,84556790,5590,5590,5590,5590,0
20240724,193500,84556790,5590,5590,5590,5590,0
20240724,193400,84556790,5590,5590,5590,5590,0
20240724,193300,84556790,5590,5590,5590,5590,0
20240724,193200,84556790,5590,5590,5590,5590,0
20240724,193100,84556790,5590,5590,5590,5590,0
20240724,193000,84556790,5590,5590,5590,5590,0
20240724,192900,84556790,5590,5590,5590,5590,0
20240724,192800,84556790,5590,5590,5590,5590,0
20240724,192700,84556790,5590,5590,5590,5590,0
20240724,192600,84556790,5590,5590,5590,5590,0
20240724,192500,84556790,5590,5590,5590,5590,0
20240724,192400,84556790,5590,5590,5590,5590,0
20240724,192300,84556790,5590,5590,5590,5590,0
20240724,192200,84556790,5590,5590,5590,5590,0
20240724,192100,84556790,5590,5590,5590,5590,4340
20240724,192000,84556790,5590,5590,5590,5590,0
20240724,191900,84556790,5590,5590,5590,5590,0
20240724,191800,84556790,5590,5590,5590,5590,0
20240724,191700,84556790,5590,5590,5590,5590,0
20240724,191600,84556790,5590,5590,5590,5590,0
20240724,191500,84556790,5590,5590,5590,5590,0
20240724,191400,84556790,5590,5590,5590,5590,0
20240724,191300,84556790,5590,5590,5590,5590,0
20240724,191200,84556790,5590,5590,5590,5590,0
20240724,191100,84556790,5590,5590,5590,5590,0
20240724,191000,84556790,5590,5590,5590,5590,0
20240724,190900,84556790,5590,5590,5590,5590,0
20240724,190800,84556790,5590,5590,5590,5590,0
20240724,190700,84556790,5590,5590,5590,5590,0
20240724,190600,84556790,5590,5590,5590,5590,0
20240724,190500,84556790,5590,5590,5590,5590,0
20240724,190400,84556790,5590,5590,5590,5590,0
20240724,190300,84556790,5590,5590,5590,5590,0
20240724,190200,84556790,5590,5590,5590,5590,0
20240724,190100,84556790,5590,5590,5590,5590,0
20240724,190000,84556790,5590,5590,5590,5590,0
20240724,185900,84556790,5590,5590,5590,5590,0
20240724,185800,84556790,5590,5590,5590,5590,0
20240724,185700,84556790,5590,5590,5590,5590,0
20240724,185600,84556790,5590,5590,5590,5590,0
20240724,185500,84556790,5590,5590,5590,5590,0
20240724,185400,84556790,5590,5590,5590,5590,0
20240724,185300,84556790,5590,5590,5590,5590,0
20240724,185200,84556790,5590,5590,5590,5590,0
20240724,185100,84556790,5590,5590,5590,5590,4340
20240724,185000,84556790,5590,5590,5590,5590,0
20240724,184900,84556790,5590,5590,5590,5590,0
20240724,184800,84556790,5590,5590,5590,5590,0
20240724,184700,84556790,5590,5590,5590,5590,0
20240724,184600,84556790,5590,5590,5590,5590,0
20240724,184500,84556790,5590,5590,5590,5590,0
20240724,184400,84556790,5590,5590,5590,5590,0
20240724,184300,84556790,5590,5590,5590,5590,0
20240724,184200,84556790,5590,5590,5590,5590,0
20240724,184100,84556790,5590,5590,5590,5590,0
20240724,184000,84556790,5590,5590,5590,5590,0
20240724,183900,84556790,5590,5590,5590,5590,0
20240724,183800,84556790,5590,5590,5590,5590,0
20240724,183700,84556790,5590,5590,5590,5590,0
20240724,183600,84556790,5590,5590,5590,5590,0
20240724,183500,84556790,5590,5590,5590,5590,0
20240724,183400,84556790,5590,5590,5590,5590,0
20240724,183300,84556790,5590,5590,5590,5590,0
20240724,183200,84556790,5590,5590,5590,5590,0
20240724,183100,84556790,5590,5590,5590,5590,0
20240724,183000,84556790,5590,5590,5590,5590,0
20240724,182900,84556790,5590,5590,5590,5590,0
20240724,182800,84556790,5590,5590,5590,5590,0
20240724,182700,84556790,5590,5590,5590,5590,0
20240724,182600,84556790,5590,5590,5590,5590,0
20240724,182500,84556790,5590,5590,5590,5590,0
20240724,182400,84556790,5590,5590,5590,5590,0
20240724,182300,84556790,5590,5590,5590,5590,0
20240724,182200,84556790,5590,5590,5590,5590,0
20240724,182100,84556790,5590,5590,5590,5590,4340
20240724,182000,84556790,5590,5590,5590,5590,0
20240724,181900,84556790,5590,5590,5590,5590,0
20240724,181800,84556790,5590,5590,5590,5590,0
20240724,181700,84556790,5590,5590,5590,5590,0
20240724,181600,84556790,5590,5590,5590,5590,0
20240724,181500,84556790,5590,5590,5590,5590,0
20240724,181400,84556790,5590,5590,5590,5590,0
20240724,181300,84556790,5590,5590,5590,5590,0
20240724,181200,84556790,5590,5590,5590,5590,0
20240724,181100,84556790,5590,5590,5590,5590,0
20240724,181000,84556790,5590,5590,5590,5590,0
20240724,180900,84556790,5590,5590,5590,5590,0
20240724,180800,84556790,5590,5590,5590,5590,0
20240724,180700,84556790,5590,5590,5590,5590,0
20240724,180600,84556790,5590,5590,5590,5590,0
20240724,180500,84556790,5590,5590,5590,5590,0
20240724,180400,84556790,5590,5590,5590,5590,0
20240724,180300,84556790,5590,5590,5590,5590,0
20240724,180200,84556790,5590,5590,5590,5590,0
20240724,180100,84556790,5590,5590,5590,5590,0
20240724,180000,84556790,5590,5590,5590,5590,0
20240724,175900,84556790,5590,5590,5590,5590,0
20240724,175800,84556790,5590,5590,5590,5590,0
20240724,175700,84556790,5590,5590,5590,5590,0
20240724,175600,84556790,5590,5590,5590,5590,0
20240724,175500,84556790,5590,5590,5590,5590,0
20240724,175400,84556790,5590,5590,5590,5590,0
20240724,175300,84556790,5590,5590,5590,5590,0
20240724,175200,84556790,5590,5590,5590,5590,0
20240724,175100,84556790,5590,5590,5590,5590,4340
20240724,175000,84556790,5590,5590,5590,5590,0
20240724,174900,84556790,5590,5590,5590,5590,0
20240724,174800,84556790,5590,5590,5590,5590,0
20240724,174700,84556790,5590,5590,5590,5590,0
20240724,174600,84556790,5590,5590,5590,5590,0
20240724,174500,84556790,5590,5590,5590,5590,0
20240724,174400,84556790,5590,5590,5590,5590,0
20240724,174300,84556790,5590,5590,5590,5590,0
20240724,174200,84556790,5590,5590,5590,5590,0
20240724,174100,84556790,5590,5590,5590,5590,0
20240724,174000,84556790,5590,5590,5590,5590,0
20240724,173900,84556790,5590,5590,5590,5590,0
20240724,173800,84556790,5590,5590,5590,5590,0
20240724,173700,84556790,5590,5590,5590,5590,0
20240724,173600,84556790,5590,5590,5590,5590,0
20240724,173500,84556790,5590,5590,5590,5590,0
20240724,173400,84556790,5590,5590,5590,5590,0
20240724,173300,84556790,5590,5590,5590,5590,0
20240724,173200,84556790,5590,5590,5590,5590,0
20240724,173100,84556790,5590,5590,5590,5590,0
20240724,173000,84556790,5590,5590,5590,5590,0
20240724,172900,84556790,5590,5590,5590,5590,0
20240724,172800,84556790,5590,5590,5590,5590,0
20240724,172700,84556790,5590,5590,5590,5590,0
20240724,172600,84556790,5590,5590,5590,5590,0
20240724,172500,84556790,5590,5590,5590,5590,0
20240724,172400,84556790,5590,5590,5590,5590,0
20240724,172300,84556790,5590,5590,5590,5590,0
20240724,172200,84556790,5590,5590,5590,5590,0
20240724,172100,84556790,5590,5590,5590,5590,4340
20240724,172000,84556790,5590,5590,5590,5590,0
20240724,171900,84556790,5590,5590,5590,5590,0
20240724,171800,84556790,5590,5590,5590,5590,0
20240724,171700,84556790,5590,5590,5590,5590,0
20240724,171600,84556790,5590,5590,5590,5590,0
20240724,171500,84556790,5590,5590,5590,5590,0
20240724,171400,84556790,5590,5590,5590,5590,0
20240724,171300,84556790,5590,5590,5590,5590,0
20240724,171200,84556790,5590,5590,5590,5590,0
20240724,171100,84556790,5590,5590,5590,5590,0
20240724,171000,84556790,5590,5590,5590,5590,0
20240724,170900,84556790,5590,5590,5590,5590,0
20240724,170800,84556790,5590,5590,5590,5590,0
20240724,170700,84556790,5590,5590,5590,5590,0
20240724,170600,84556790,5590,5590,5590,5590,0
20240724,170500,84556790,5590,5590,5590,5590,0
20240724,170400,84556790,5590,5590,5590,5590,0
20240724,170300,84556790,5590,5590,5590,5590,0
20240724,170200,84556790,5590,5590,5590,5590,0
20240724,170100,84556790,5590,5590,5590,5590,0
20240724,170000,84556790,5590,5590,5590,5590,0
20240724,165900,84556790,5590,5590,5590,5590,0
20240724,165800,84556790,5590,5590,5590,5590,0
20240724,165700,84556790,5590,5590,5590,5590,0
20240724,165600,84556790,5590,5590,5590,5590,0
20240724,165500,84556790,5590,5590,5590,5590,0
20240724,165400,84556790,5590,5590,5590,5590,0
20240724,165300,84556790,5590,5590,5590,5590,0
20240724,165200,84556790,5590,5590,5590,5590,0
20240724,165100,84556790,5590,5590,5590,5590,4340
20240724,165000,84556790,5590,5590,5590,5590,0
20240724,164900,84556790,5590,5590,5590,5590,0
20240724,164800,84556790,5590,5590,5590,5590,0
20240724,164700,84556790,5590,5590,5590,5590,0
20240724,164600,84556790,5590,5590,5590,5590,0
20240724,164500,84556790,5590,5590,5590,5590,0
20240724,164400,84556790,5590,5590,5590,5590,0
20240724,164300,84556790,5590,5590,5590,5590,0
20240724,164200,84556790,5590,5590,5590,5590,0
20240724,164100,84556790,5590,5590,5590,5590,0
20240724,164000,84556790,5590,5590,5590,5590,0
20240724,163900,84556790,5590,5590,5590,5590,0
20240724,163800,84556790,5590,5590,5590,5590,0
20240724,163700,84556790,5590,5590,5590,5590,0
20240724,163600,84556790,5590,5590,5590,5590,0
20240724,163500,84556790,5590,5590,5590,5590,0
20240724,163400,84556790,5590,5590,5590,5590,0
20240724,163300,84556790,5590,5590,5590,5590,0
20240724,163200,84556790,5590,5590,5590,5590,0
20240724,163100,84556790,5590,5590,5590,5590,0
20240724,163000,84556790,5590,5590,5590,5590,0
20240724,162900,84556790,5590,5590,5590,5590,0
20240724,162800,84556790,5590,5590,5590,5590,0
20240724,162700,84556790,5590,5590,5590,5590,0
20240724,162600,84556790,5590,5590,5590,5590,0
20240724,162500,84556790,5590,5590,5590,5590,0
20240724,162400,84556790,5590,5590,5590,5590,0
20240724,162300,84556790,5590,5590,5590,5590,0
20240724,162200,84556790,5590,5590,5590,5590,0
20240724,162100,84556790,5590,5590,5590,5590,4340
20240724,162000,84556790,5590,5590,5590,5590,0
20240724,161900,84556790,5590,5590,5590,5590,0
20240724,161800,84556790,5590,5590,5590,5590,0
20240724,161700,84556790,5590,5590,5590,5590,0
20240724,161600,84556790,5590,5590,5590,5590,0
20240724,161500,84556790,5590,5590,5590,5590,0
20240724,161400,84556790,5590,5590,5590,5590,0
20240724,161300,84556790,5590,5590,5590,5590,0
20240724,161200,84556790,5590,5590,5590,5590,0
20240724,161100,84556790,5590,5590,5590,5590,0
20240724,161000,84556790,5590,5590,5590,5590,0
20240724,160900,84556790,5590,5590,5590,5590,0
20240724,160800,84556790,5590,5590,5590,5590,0
20240724,160700,84556790,5590,5590,5590,5590,0
20240724,160600,84556790,5590,5590,5590,5590,0
20240724,160500,84556790,5590,5590,5590,5590,0
20240724,160400,84556790,5590,5590,5590,5590,0
20240724,160300,84556790,5590,5590,5590,5590,0
20240724,160200,84556790,5590,5590,5590,5590,0
20240724,160100,84556790,5590,5590,5590,5590,0
20240724,160000,84556790,5590,5590,5590,5590,0
20240724,155900,84556790,5590,5590,5590,5590,0
20240724,155800,84556790,5590,5590,5590,5590,0
20240724,155700,84556790,5590,5590,5590,5590,0
20240724,155600,84556790,5590,5590,5590,5590,0
20240724,155500,84556790,5590,5590,5590,5590,0
20240724,155400,84556790,5590,5590,5590,5590,0
20240724,155300,84556790,5590,5590,5590,5590,0
20240724,155200,84556790,5590,5590,5590,5590,0
20240724,155100,84556790,5590,5590,5590,5590,4340
20240724,155000,84556790,5590,5590,5590,5590,0
20240724,154900,84556790,5590,5590,5590,5590,0
20240724,154800,84556790,5590,5590,5590,5590,0
20240724,154700,84556790,5590,5590,5590,5590,0
20240724,154600,84556790,5590,5590,5590,5590,0
20240724,154500,84556790,5590,5590,5590,5590,0
20240724,154400,84556790,5590,5590,5590,5590,0
20240724,154300,84556790,5590,5590,5590,5590,0
20240724,154200,84556790,5590,5590,5590,5590,0
20240724,154100,84556790,5590,5590,5590,5590,0
20240724,154000,84556790,5590,5590,5590,5590,0
20240724,153900,84556790,5590,5590,5590,5590,0
20240724,153800,84556790,5590,5590,5590,5590,0
20240724,153700,84556790,5590,5590,5590,5590,0
20240724,153600,84556790,5590,5590,5590,5590,0
20240724,153500,84556790,5590,5590,5590,5590,0
20240724,153400,84556790,5590,5590,5590,5590,0
20240724,153300,84556790,5590,5590,5590,5590,0
20240724,153200,84556790,5590,5590,5590,5590,0
20240724,153100,84556790,5590,5590,5590,5590,0
20240724,153000,84556790,5590,5590,5590,5590,4340
20240724,152900,60296190,5590,5590,5590,5590,0
20240724,152800,60296190,5590,5590,5590,5590,0
20240724,152700,60296190,5590,5590,5590,5590,0
20240724,152600,60296190,5590,5590,5590,5590,0
20240724,152500,60296190,5590,5590,5590,5590,0
20240724,152400,60296190,5590,5590,5590,5590,0
20240724,152300,60296190,5590,5590,5590,5590,0
20240724,152200,60296190,5590,5590,5590,5590,0
20240724,152100,60296190,5590,5590,5590,5590,0
20240724,152000,60296190,5590,5590,5590,5590,0
20240724,151900,60296190,5590,5580,5590,5550,2023
20240724,151800,49001490,5580,5560,5580,5560,536
20240724,151700,46016470,5560,5560,5560,5560,111
20240724,151600,45399310,5560,5570,5570,5560,240
20240724,151500,44064730,5570,5570,5570,5570,470
20240724,151400,41446830,5570,5540,5570,5540,353
20240724,151300,39480740,5570,5570,5570,5550,58
20240724,151200,39158400,5540,5570,5570,5540,25
20240724,151100,39019240,5570,5570,5580,5550,82
20240724,151000,38563260,5580,5560,5580,5550,66
20240724,150900,38196090,5590,5530,5590,5530,1348
20240724,150800,30707060,5530,5530,5530,5530,1
20240724,150700,30701530,5530,5530,5530,5530,0
20240724,150600,30701530,5530,5530,5530,5530,0
20240724,150500,30701530,5530,5530,5530,5530,0
20240724,150400,30701530,5530,5520,5540,5520,162
20240724,150300,29806740,5490,5490,5490,5490,0
20240724,150200,29806740,5490,5490,5490,5490,10
20240724,150100,29751840,5530,5530,5530,5530,0
20240724,150000,29751840,5530,5530,5530,5530,0
20240724,145900,29751840,5530,5530,5530,5530,0
20240724,145800,29751840,5530,5530,5530,5530,0
20240724,145700,29751840,5530,5530,5530,5530,0
20240724,145600,29751840,5530,5530,5530,5530,0
20240724,145500,29751840,5530,5530,5530,5530,0
20240724,145400,29751840,5530,5490,5530,5490,592
20240724,145300,26489860,5490,5490,5490,5490,0
20240724,145200,26489860,5490,5490,5490,5490,0
20240724,145100,26489860,5490,5490,5490,5490,0
20240724,145000,26489860,5490,5490,5490,5490,0
20240724,144900,26489860,5490,5490,5490,5490,0
20240724,144800,26489860,5490,5490,5490,5490,0
20240724,144700,26489860,5490,5490,5490,5490,0
20240724,144600,26489860,5490,5490,5490,5490,0
20240724,144500,26489860,5490,5490,5490,5490,0
20240724,144400,26489860,5490,5490,5490,5490,19
20240724,144300,26385550,5480,5480,5480,5480,0
20240724,144200,26385550,5480,5480,5480,5480,7
20240724,144100,26347190,5480,5480,5480,5480,0
20240724,144000,26347190,5480,5480,5480,5480,0
20240724,143900,26347190,5480,5480,5480,5480,0
20240724,143800,26347190,5480,5480,5480,5480,0
20240724,143700,26347190,5480,5480,5480,5480,0
20240724,143600,26347190,5480,5480,5480,5480,0
20240724,143500,26347190,5480,5480,5480,5480,0
20240724,143400,26347190,5480,5480,5480,5480,0
20240724,143300,26347190,5480,5480,5480,5480,0
20240724,143200,26347190,5480,5480,5480,5480,184
20240724,143100,25338870,5480,5480,5480,5480,0
20240724,143000,25338870,5480,5480,5480,5480,0
20240724,142900,25338870,5480,5480,5480,5480,0
20240724,142800,25338870,5480,5480,5480,5480,0
20240724,142700,25338870,5480,5480,5480,5480,0
20240724,142600,25338870,5480,5480,5480,5480,0
20240724,142500,25338870,5480,5480,5480,5480,0
20240724,142400,25338870,5480,5480,5480,5480,0
20240724,142300,25338870,5480,5480,5480,5480,0
20240724,142200,25338870,5480,5480,5480,5480,0
20240724,142100,25338870,5480,5480,5480,5480,0
20240724,142000,25338870,5480,5480,5480,5480,0
20240724,141900,25338870,5480,5480,5480,5480,0
20240724,141800,25338870,5480,5480,5480,5480,0
20240724,141700,25338870,5480,5480,5480,5480,0
20240724,141600,25338870,5480,5480,5480,5480,0
20240724,141500,25338870,5480,5480,5480,5480,0
20240724,141400,25338870,5480,5480,5480,5480,0
20240724,141300,25338870,5480,5480,5480,5480,0
20240724,141200,25338870,5480,5480,5480,5480,0
20240724,141100,25338870,5480,5480,5480,5480,0
20240724,141000,25338870,5480,5480,5480,5480,0
20240724,140900,25338870,5480,5480,5480,5480,0
20240724,140800,25338870,5480,5480,5480,5480,0
20240724,140700,25338870,5480,5490,5490,5480,27
20240724,140600,25190800,5480,5480,5480,5480,26
20240724,140500,25048320,5480,5480,5480,5480,43
20240724,140400,24812680,5480,5480,5480,5480,57
20240724,140300,24500320,5470,5470,5470,5470,0
20240724,140200,24500320,5470,5470,5470,5470,226
20240724,140100,23264100,5470,5470,5470,5470,0
20240724,140000,23264100,5470,5470,5470,5470,0
20240724,135900,23264100,5470,5470,5470,5470,0
20240724,135800,23264100,5470,5470,5470,5470,0
20240724,135700,23264100,5470,5470,5470,5470,0
20240724,135600,23264100,5470,5470,5470,5470,0
20240724,135500,23264100,5470,5470,5470,5470,0
20240724,135400,23264100,5470,5470,5470,5470,0
20240724,135300,23264100,5470,5470,5470,5470,0
20240724,135200,23264100,5470,5470,5470,5470,0
20240724,135100,23264100,5470,5470,5470,5470,0
20240724,135000,23264100,5470,5470,5470,5470,0
20240724,134900,23264100,5470,5470,5470,5470,0
20240724,134800,23264100,5470,5470,5470,5470,0
20240724,134700,23264100,5470,5470,5470,5470,0
20240724,134600,23264100,5470,5470,5470,5470,0
20240724,134500,23264100,5470,5470,5470,5470,0
20240724,134400,23264100,5470,5470,5470,5470,0
20240724,134300,23264100,5470,5470,5470,5470,5
20240724,134200,23236750,5480,5480,5480,5480,0
20240724,134100,23236750,5480,5480,5480,5480,6
20240724,134000,23203870,5480,5480,5480,5480,3
20240724,133900,23187430,5480,5480,5480,5480,0
20240724,133800,23187430,5480,5480,5480,5480,0
20240724,133700,23187430,5480,5480,5480,5480,0
20240724,133600,23187430,5480,5480,5480,5480,0
20240724,133500,23187430,5480,5480,5480,5480,0
20240724,133400,23187430,5480,5480,5480,5480,0
20240724,133300,23187430,5480,5480,5480,5480,0
20240724,133200,23187430,5480,5480,5480,5480,0
20240724,133100,23187430,5480,5480,5480,5480,0
20240724,133000,23187430,5480,5480,5480,5480,0
20240724,132900,23187430,5480,5480,5480,5480,3
20240724,132800,23170990,5480,5480,5480,5480,1
20240724,132700,23165510,5470,5470,5470,5470,39
20240724,132600,22952180,5470,5470,5470,5470,0
20240724,132500,22952180,5470,5470,5470,5470,0
20240724,132400,22952180,5470,5470,5470,5470,0
20240724,132300,22952180,5470,5470,5470,5470,0
20240724,132200,22952180,5470,5470,5470,5470,0
20240724,132100,22952180,5470,5470,5470,5470,0
20240724,132000,22952180,5470,5470,5470,5470,0
20240724,131900,22952180,5470,5470,5470,5470,0
20240724,131800,22952180,5470,5470,5470,5470,0
20240724,131700,22952180,5470,5470,5470,5470,0
20240724,131600,22952180,5470,5470,5470,5470,0
20240724,131500,22952180,5470,5470,5470,5470,0
20240724,131400,22952180,5470,5470,5470,5470,0
20240724,131300,22952180,5470,5470,5470,5470,0
20240724,131200,22952180,5470,5470,5470,5470,0
20240724,131100,22952180,5470,5470,5470,5470,0
20240724,131000,22952180,5470,5470,5470,5470,0
20240724,130900,22952180,5470,5470,5470,5470,0
20240724,130800,22952180,5470,5470,5470,5470,0
20240724,130700,22952180,5470,5470,5470,5470,0
20240724,130600,22952180,5470,5470,5470,5470,0
20240724,130500,22952180,5470,5470,5470,5470,0
20240724,130400,22952180,5470,5470,5470,5470,79
20240724,130300,22520050,5480,5480,5480,5480,0
20240724,130200,22520050,5480,5480,5480,5480,0
20240724,130100,22520050,5480,5480,5480,5480,0
20240724,130000,22520050,5480,5480,5480,5480,0
20240724,125900,22520050,5480,5480,5480,5480,200
20240724,125800,21424050,5480,5480,5480,5480,0
20240724,125700,21424050,5480,5480,5480,5480,0
20240724,125600,21424050,5480,5480,5480,5480,0
20240724,125500,21424050,5480,5480,5480,5480,0
20240724,125400,21424050,5480,5480,5480,5480,0
20240724,125300,21424050,5480,5480,5480,5480,0
20240724,125200,21424050,5480,5480,5480,5480,0
20240724,125100,21424050,5480,5480,5480,5480,0
20240724,125000,21424050,5480,5480,5480,5480,0
20240724,124900,21424050,5480,5480,5480,5480,0
20240724,124800,21424050,5480,5480,5480,5480,0
20240724,124700,21424050,5480,5480,5480,5480,0
20240724,124600,21424050,5480,5480,5480,5480,0
20240724,124500,21424050,5480,5480,5480,5480,0
20240724,124400,21424050,5480,5480,5480,5480,0
20240724,124300,21424050,5480,5480,5480,5480,0
20240724,124200,21424050,5480,5480,5480,5480,20
20240724,124100,21314450,5470,5470,5470,5470,0
20240724,124000,21314450,5470,5470,5470,5470,0
20240724,123900,21314450,5470,5470,5470,5470,0
20240724,123800,21314450,5470,5470,5470,5470,0
20240724,123700,21314450,5470,5470,5470,5470,0
20240724,123600,21314450,5470,5470,5470,5470,0
20240724,123500,21314450,5470,5470,5470,5470,0
20240724,123400,21314450,5470,5470,5470,5470,0
20240724,123300,21314450,5470,5470,5470,5470,0
20240724,123200,21314450,5470,5470,5470,5470,0
20240724,123100,21314450,5470,5470,5470,5470,0
20240724,123000,21314450,5470,5470,5470,5470,0
20240724,122900,21314450,5470,5470,5470,5470,0
20240724,122800,21314450,5470,5470,5470,5470,0
20240724,122700,21314450,5470,5470,5470,5470,0
20240724,122600,21314450,5470,5470,5470,5470,0
20240724,122500,21314450,5470,5470,5470,5470,0
20240724,122400,21314450,5470,5470,5470,5470,0
20240724,122300,21314450,5470,5470,5470,5470,0
20240724,122200,21314450,5470,5470,5470,5470,0
20240724,122100,21314450,5470,5470,5470,5470,0
20240724,122000,21314450,5470,5470,5470,5470,0
20240724,121900,21314450,5470,5470,5470,5470,0
20240724,121800,21314450,5470,5470,5470,5470,1
20240724,121700,21308980,5470,5470,5470,5470,0
20240724,121600,21308980,5470,5470,5470,5470,0
20240724,121500,21308980,5470,5470,5470,5470,0
20240724,121400,21308980,5470,5470,5470,5470,0
20240724,121300,21308980,5470,5470,5470,5470,0
20240724,121200,21308980,5470,5470,5470,5470,0
20240724,121100,21308980,5470,5470,5470,5470,0
20240724,121000,21308980,5470,5470,5470,5470,38
20240724,120900,21101120,5470,5470,5470,5470,0
20240724,120800,21101120,5470,5470,5470,5470,0
20240724,120700,21101120,5470,5470,5470,5470,0
20240724,120600,21101120,5470,5470,5470,5470,0
20240724,120500,21101120,5470,5470,5470,5470,0
20240724,120400,21101120,5470,5470,5470,5470,0
20240724,120300,21101120,5470,5470,5470,5470,0
20240724,120200,21101120,5470,5470,5470,5470,0
20240724,120100,21101120,5470,5470,5470,5470,0
20240724,120000,21101120,5470,5470,5470,5470,0
20240724,115900,21101120,5470,5470,5470,5470,1583
20240724,115800,12442110,5470,5470,5470,5470,0
20240724,115700,12442110,5470,5470,5470,5470,0
20240724,115600,12442110,5470,5470,5470,5470,0
20240724,115500,12442110,5470,5470,5470,5470,0
20240724,115400,12442110,5470,5470,5470,5470,0
20240724,115300,12442110,5470,5470,5470,5470,0
20240724,115200,12442110,5470,5470,5470,5470,0
20240724,115100,12442110,5470,5470,5470,5470,0
20240724,115000,12442110,5470,5470,5470,5470,0
20240724,114900,12442110,5470,5470,5470,5470,0
20240724,114800,12442110,5470,5470,5470,5470,0
20240724,114700,12442110,5470,5470,5470,5470,0
20240724,114600,12442110,5470,5470,5470,5470,0
20240724,114500,12442110,5470,5470,5470,5470,0
20240724,114400,12442110,5470,5470,5470,5470,0
20240724,114300,12442110,5470,5470,5470,5470,0
20240724,114200,12442110,5470,5470,5470,5470,0
20240724,114100,12442110,5470,5470,5470,5470,0
20240724,114000,12442110,5470,5470,5470,5470,0
20240724,113900,12442110,5470,5470,5470,5470,0
20240724,113800,12442110,5470,5470,5470,5470,0
20240724,113700,12442110,5470,5470,5470,5470,0
20240724,113600,12442110,5470,5470,5470,5470,0
20240724,113500,12442110,5470,5470,5470,5470,0
20240724,113400,12442110,5470,5470,5470,5470,0
20240724,113300,12442110,5470,5470,5470,5470,0
20240724,113200,12442110,5470,5470,5470,5470,3
20240724,113100,12425700,5470,5470,5470,5470,0
20240724,113000,12425700,5470,5470,5470,5470,0
20240724,112900,12425700,5470,5470,5470,5470,0
20240724,112800,12425700,5470,5470,5470,5470,0
20240724,112700,12425700,5470,5470,5470,5470,0
20240724,112600,12425700,5470,5470,5470,5470,0
20240724,112500,12425700,5470,5470,5470,5470,0
20240724,112400,12425700,5470,5470,5470,5470,0
20240724,112300,12425700,5470,5470,5470,5470,0
20240724,112200,12425700,5470,5470,5470,5470,0
20240724,112100,12425700,5470,5470,5470,5470,0
20240724,112000,12425700,5470,5470,5470,5470,0
20240724,111900,12425700,5470,5470,5470,5470,0
20240724,111800,12425700,5470,5470,5470,5470,0
20240724,111700,12425700,5470,5470,5470,5470,0
20240724,111600,12425700,5470,5470,5470,5470,0
20240724,111500,12425700,5470,5470,5470,5470,0
20240724,111400,12425700,5470,5470,5470,5470,0
20240724,111300,12425700,5470,5470,5470,5470,200
20240724,111200,11331700,5460,5460,5460,5460,0
20240724,111100,11331700,5460,5460,5460,5460,0
20240724,111000,11331700,5460,5460,5460,5460,0
20240724,110900,11331700,5460,5460,5460,5460,0
20240724,110800,11331700,5460,5460,5460,5460,0
20240724,110700,11331700,5460,5460,5460,5460,0
20240724,110600,11331700,5460,5460,5460,5460,0
20240724,110500,11331700,5460,5460,5460,5460,0
20240724,110400,11331700,5460,5460,5460,5460,0
20240724,110300,11331700,5460,5460,5460,5460,72
20240724,110200,10938580,5470,5470,5470,5470,0
20240724,110100,10938580,5470,5470,5470,5470,0
20240724,110000,10938580,5470,5470,5470,5470,0
20240724,105900,10938580,5470,5470,5470,5470,0
20240724,105800,10938580,5470,5470,5470,5470,0
20240724,105700,10938580,5470,5470,5470,5470,0
20240724,105600,10938580,5470,5470,5470,5470,2
20240724,105500,10927640,5470,5470,5470,5470,0
20240724,105400,10927640,5470,5470,5470,5470,0
20240724,105300,10927640,5470,5470,5470,5470,0
20240724,105200,10927640,5470,5470,5470,5470,0
20240724,105100,10927640,5470,5470,5470,5470,0
20240724,105000,10927640,5470,5470,5470,5470,0
20240724,104900,10927640,5470,5470,5470,5470,0
20240724,104800,10927640,5470,5470,5470,5470,0
20240724,104700,10927640,5470,5470,5470,5470,0
20240724,104600,10927640,5470,5470,5470,5470,0
20240724,104500,10927640,5470,5470,5470,5470,0
20240724,104400,10927640,5470,5470,5470,5470,0
20240724,104300,10927640,5470,5470,5470,5470,0
20240724,104200,10927640,5470,5470,5470,5470,0
20240724,104100,10927640,5470,5470,5470,5470,0
20240724,104000,10927640,5470,5470,5470,5470,0
20240724,103900,10927640,5470,5470,5470,5470,0
20240724,103800,10927640,5470,5470,5470,5470,0
20240724,103700,10927640,5470,5470,5470,5470,100
20240724,103600,10380640,5470,5470,5470,5470,0
20240724,103500,10380640,5470,5470,5470,5470,0
20240724,103400,10380640,5470,5470,5470,5470,0
20240724,103300,10380640,5470,5470,5470,5470,0
20240724,103200,10380640,5470,5470,5470,5470,0
20240724,103100,10380640,5470,5470,5470,5470,0
20240724,103000,10380640,5470,5470,5470,5470,0
20240724,102900,10380640,5470,5470,5470,5470,0
20240724,102800,10380640,5470,5470,5470,5470,0
20240724,102700,10380640,5470,5470,5470,5470,0
20240724,102600,10380640,5470,5470,5470,5470,0
20240724,102500,10380640,5470,5470,5470,5470,0
20240724,102400,10380640,5470,5470,5470,5470,0
20240724,102300,10380640,5470,5470,5470,5470,0
20240724,102200,10380640,5470,5470,5470,5470,0
20240724,102100,10380640,5470,5470,5470,5470,0
20240724,102000,10380640,5470,5470,5470,5470,0
20240724,101900,10380640,5470,5470,5470,5470,0
20240724,101800,10380640,5470,5470,5470,5470,0
20240724,101700,10380640,5470,5470,5470,5470,0
20240724,101600,10380640,5470,5470,5470,5470,0
20240724,101500,10380640,5470,5470,5470,5470,0
20240724,101400,10380640,5470,5470,5470,5470,0
20240724,101300,10380640,5470,5470,5470,5470,0
20240724,101200,10380640,5470,5470,5470,5470,0
20240724,101100,10380640,5470,5470,5470,5470,0
20240724,101000,10380640,5470,5470,5470,5470,0
20240724,100900,10380640,5470,5470,5470,5470,0
20240724,100800,10380640,5470,5470,5470,5470,0
20240724,100700,10380640,5470,5470,5470,5470,0
20240724,100600,10380640,5470,5470,5470,5470,0
20240724,100500,10380640,5470,5470,5470,5470,0
20240724,100400,10380640,5470,5470,5470,5470,0
20240724,100300,10380640,5470,5470,5470,5470,0
20240724,100200,10380640,5470,5470,5470,5470,0
20240724,100100,10380640,5470,5470,5470,5470,0
20240724,100000,10380640,5470,5470,5470,5470,0
20240724,095900,10380640,5470,5470,5470,5470,10
20240724,095800,10325940,5440,5440,5440,5440,0
20240724,095700,10325940,5440,5450,5470,5440,783
20240724,095600,6058670,5470,5470,5470,5470,0
20240724,095500,6058670,5470,5470,5470,5470,4
20240724,095400,6036790,5460,5460,5460,5460,0
20240724,095300,6036790,5460,5460,5460,5460,0
20240724,095200,6036790,5460,5480,5480,5460,5
20240724,095100,6009450,5480,5480,5480,5480,0
20240724,095000,6009450,5480,5480,5480,5480,0
20240724,094900,6009450,5480,5480,5480,5480,0
20240724,094800,6009450,5480,5480,5480,5480,0
20240724,094700,6009450,5480,5480,5480,5480,0
20240724,094600,6009450,5480,5480,5480,5480,0
20240724,094500,6009450,5480,5480,5480,5480,0
20240724,094400,6009450,5480,5480,5480,5480,0
20240724,094300,6009450,5480,5480,5480,5480,0
20240724,094200,6009450,5480,5480,5480,5480,0
20240724,094100,6009450,5480,5480,5480,5480,45
20240724,094000,5762850,5440,5440,5440,5440,0
20240724,093900,5762850,5440,5440,5440,5440,0
20240724,093800,5762850,5440,5440,5440,5440,0
20240724,093700,5762850,5440,5440,5440,5440,0
20240724,093600,5762850,5440,5440,5440,5440,1
20240724,093500,5757410,5430,5430,5430,5430,0
20240724,093400,5757410,5430,5430,5430,5430,0
20240724,093300,5757410,5430,5430,5430,5430,0
20240724,093200,5757410,5430,5440,5440,5430,614
20240724,093100,2418950,5490,5490,5490,5490,0
20240724,093000,2418950,5490,5490,5490,5490,0
20240724,092900,2418950,5490,5490,5490,5490,0
20240724,092800,2418950,5490,5490,5490,5490,0
20240724,092700,2418950,5490,5490,5490,5490,0
20240724,092600,2418950,5490,5490,5490,5490,0
20240724,092500,2418950,5490,5490,5490,5490,0
20240724,092400,2418950,5490,5490,5490,5490,0
20240724,092300,2418950,5490,5490,5490,5490,0
20240724,092200,2418950,5490,5490,5490,5490,0
20240724,092100,2418950,5490,5490,5490,5490,0
20240724,092000,2418950,5490,5490,5490,5490,0
20240724,091900,2418950,5490,5490,5490,5490,1
20240724,091800,2413460,5480,5440,5480,5440,2
20240724,091700,2402540,5430,5430,5430,5430,0
20240724,091600,2402540,5430,5460,5460,5430,167
20240724,091500,1493910,5450,5450,5450,5450,8
20240724,091400,1450310,5490,5490,5490,5490,0
20240724,091300,1450310,5490,5490,5490,5490,0
20240724,091200,1450310,5490,5490,5490,5490,1
20240724,091100,1444820,5500,5500,5500,5500,0
20240724,091000,1444820,5500,5500,5500,5500,0
20240724,090900,1444820,5500,5500,5500,5500,0
20240724,090800,1444820,5500,5500,5500,5500,0
20240724,090700,1444820,5500,5500,5500,5500,0
20240724,090600,1444820,5500,5500,5500,5500,0
20240724,090500,1444820,5500,5500,5500,5500,9
20240724,090400,1395320,5450,5450,5450,5450,0
20240724,090300,1395320,5450,5450,5450,5450,9
20240724,090200,1346270,5450,5450,5450,5450,0
20240724,090100,1346270,5450,5450,5450,5450,0
20240724,090000,1346270,5450,5450,5450,5450,243