stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,203900,75505530,13570,13570,13570,13570,20
20240716,203800,75505530,13570,13570,13570,13570,0
20240716,203700,75505530,13570,13570,13570,13570,0
20240716,203600,75505530,13570,13570,13570,13570,0
20240716,203500,75505530,13570,13570,13570,13570,0
20240716,203400,75505530,13570,13570,13570,13570,0
20240716,203300,75505530,13570,13570,13570,13570,0
20240716,203200,75505530,13570,13570,13570,13570,0
20240716,203100,75505530,13570,13570,13570,13570,0
20240716,203000,75505530,13570,13570,13570,13570,0
20240716,202900,75505530,13570,13570,13570,13570,0
20240716,202800,75505530,13570,13570,13570,13570,0
20240716,202700,75505530,13570,13570,13570,13570,0
20240716,202600,75505530,13570,13570,13570,13570,0
20240716,202500,75505530,13570,13570,13570,13570,0
20240716,202400,75505530,13570,13570,13570,13570,0
20240716,202300,75505530,13570,13570,13570,13570,0
20240716,202200,75505530,13570,13570,13570,13570,0
20240716,202100,75505530,13570,13570,13570,13570,0
20240716,202000,75505530,13570,13570,13570,13570,0
20240716,201900,75505530,13570,13570,13570,13570,0
20240716,201800,75505530,13570,13570,13570,13570,0
20240716,201700,75505530,13570,13570,13570,13570,0
20240716,201600,75505530,13570,13570,13570,13570,0
20240716,201500,75505530,13570,13570,13570,13570,0
20240716,201400,75505530,13570,13570,13570,13570,0
20240716,201300,75505530,13570,13570,13570,13570,0
20240716,201200,75505530,13570,13570,13570,13570,0
20240716,201100,75505530,13570,13570,13570,13570,0
20240716,201000,75505530,13570,13570,13570,13570,0
20240716,200900,75505530,13570,13570,13570,13570,20
20240716,200800,75505530,13570,13570,13570,13570,0
20240716,200700,75505530,13570,13570,13570,13570,0
20240716,200600,75505530,13570,13570,13570,13570,0
20240716,200500,75505530,13570,13570,13570,13570,0
20240716,200400,75505530,13570,13570,13570,13570,0
20240716,200300,75505530,13570,13570,13570,13570,0
20240716,200200,75505530,13570,13570,13570,13570,0
20240716,200100,75505530,13570,13570,13570,13570,0
20240716,200000,75505530,13570,13570,13570,13570,0
20240716,195900,75505530,13570,13570,13570,13570,0
20240716,195800,75505530,13570,13570,13570,13570,0
20240716,195700,75505530,13570,13570,13570,13570,0
20240716,195600,75505530,13570,13570,13570,13570,0
20240716,195500,75505530,13570,13570,13570,13570,0
20240716,195400,75505530,13570,13570,13570,13570,0
20240716,195300,75505530,13570,13570,13570,13570,0
20240716,195200,75505530,13570,13570,13570,13570,0
20240716,195100,75505530,13570,13570,13570,13570,0
20240716,195000,75505530,13570,13570,13570,13570,0
20240716,194900,75505530,13570,13570,13570,13570,0
20240716,194800,75505530,13570,13570,13570,13570,0
20240716,194700,75505530,13570,13570,13570,13570,0
20240716,194600,75505530,13570,13570,13570,13570,0
20240716,194500,75505530,13570,13570,13570,13570,0
20240716,194400,75505530,13570,13570,13570,13570,0
20240716,194300,75505530,13570,13570,13570,13570,0
20240716,194200,75505530,13570,13570,13570,13570,0
20240716,194100,75505530,13570,13570,13570,13570,0
20240716,194000,75505530,13570,13570,13570,13570,0
20240716,193900,75505530,13570,13570,13570,13570,20
20240716,193800,75505530,13570,13570,13570,13570,0
20240716,193700,75505530,13570,13570,13570,13570,0
20240716,193600,75505530,13570,13570,13570,13570,0
20240716,193500,75505530,13570,13570,13570,13570,0
20240716,193400,75505530,13570,13570,13570,13570,0
20240716,193300,75505530,13570,13570,13570,13570,0
20240716,193200,75505530,13570,13570,13570,13570,0
20240716,193100,75505530,13570,13570,13570,13570,0
20240716,193000,75505530,13570,13570,13570,13570,0
20240716,192900,75505530,13570,13570,13570,13570,0
20240716,192800,75505530,13570,13570,13570,13570,0
20240716,192700,75505530,13570,13570,13570,13570,0
20240716,192600,75505530,13570,13570,13570,13570,0
20240716,192500,75505530,13570,13570,13570,13570,0
20240716,192400,75505530,13570,13570,13570,13570,0
20240716,192300,75505530,13570,13570,13570,13570,0
20240716,192200,75505530,13570,13570,13570,13570,0
20240716,192100,75505530,13570,13570,13570,13570,0
20240716,192000,75505530,13570,13570,13570,13570,0
20240716,191900,75505530,13570,13570,13570,13570,0
20240716,191800,75505530,13570,13570,13570,13570,0
20240716,191700,75505530,13570,13570,13570,13570,0
20240716,191600,75505530,13570,13570,13570,13570,0
20240716,191500,75505530,13570,13570,13570,13570,0
20240716,191400,75505530,13570,13570,13570,13570,0
20240716,191300,75505530,13570,13570,13570,13570,0
20240716,191200,75505530,13570,13570,13570,13570,0
20240716,191100,75505530,13570,13570,13570,13570,0
20240716,191000,75505530,13570,13570,13570,13570,0
20240716,190900,75505530,13570,13570,13570,13570,20
20240716,190800,75505530,13570,13570,13570,13570,0
20240716,190700,75505530,13570,13570,13570,13570,0
20240716,190600,75505530,13570,13570,13570,13570,0
20240716,190500,75505530,13570,13570,13570,13570,0
20240716,190400,75505530,13570,13570,13570,13570,0
20240716,190300,75505530,13570,13570,13570,13570,0
20240716,190200,75505530,13570,13570,13570,13570,0
20240716,190100,75505530,13570,13570,13570,13570,0
20240716,190000,75505530,13570,13570,13570,13570,0
20240716,185900,75505530,13570,13570,13570,13570,0
20240716,185800,75505530,13570,13570,13570,13570,0
20240716,185700,75505530,13570,13570,13570,13570,0
20240716,185600,75505530,13570,13570,13570,13570,0
20240716,185500,75505530,13570,13570,13570,13570,0
20240716,185400,75505530,13570,13570,13570,13570,0
20240716,185300,75505530,13570,13570,13570,13570,0
20240716,185200,75505530,13570,13570,13570,13570,0
20240716,185100,75505530,13570,13570,13570,13570,0
20240716,185000,75505530,13570,13570,13570,13570,0
20240716,184900,75505530,13570,13570,13570,13570,0
20240716,184800,75505530,13570,13570,13570,13570,0
20240716,184700,75505530,13570,13570,13570,13570,0
20240716,184600,75505530,13570,13570,13570,13570,0
20240716,184500,75505530,13570,13570,13570,13570,0
20240716,184400,75505530,13570,13570,13570,13570,0
20240716,184300,75505530,13570,13570,13570,13570,0
20240716,184200,75505530,13570,13570,13570,13570,0
20240716,184100,75505530,13570,13570,13570,13570,0
20240716,184000,75505530,13570,13570,13570,13570,0
20240716,183900,75505530,13570,13570,13570,13570,20
20240716,183800,75505530,13570,13570,13570,13570,0
20240716,183700,75505530,13570,13570,13570,13570,0
20240716,183600,75505530,13570,13570,13570,13570,0
20240716,183500,75505530,13570,13570,13570,13570,0
20240716,183400,75505530,13570,13570,13570,13570,0
20240716,183300,75505530,13570,13570,13570,13570,0
20240716,183200,75505530,13570,13570,13570,13570,0
20240716,183100,75505530,13570,13570,13570,13570,0
20240716,183000,75505530,13570,13570,13570,13570,0
20240716,182900,75505530,13570,13570,13570,13570,0
20240716,182800,75505530,13570,13570,13570,13570,0
20240716,182700,75505530,13570,13570,13570,13570,0
20240716,182600,75505530,13570,13570,13570,13570,0
20240716,182500,75505530,13570,13570,13570,13570,0
20240716,182400,75505530,13570,13570,13570,13570,0
20240716,182300,75505530,13570,13570,13570,13570,0
20240716,182200,75505530,13570,13570,13570,13570,0
20240716,182100,75505530,13570,13570,13570,13570,0
20240716,182000,75505530,13570,13570,13570,13570,0
20240716,181900,75505530,13570,13570,13570,13570,0
20240716,181800,75505530,13570,13570,13570,13570,0
20240716,181700,75505530,13570,13570,13570,13570,0
20240716,181600,75505530,13570,13570,13570,13570,0
20240716,181500,75505530,13570,13570,13570,13570,0
20240716,181400,75505530,13570,13570,13570,13570,0
20240716,181300,75505530,13570,13570,13570,13570,0
20240716,181200,75505530,13570,13570,13570,13570,0
20240716,181100,75505530,13570,13570,13570,13570,0
20240716,181000,75505530,13570,13570,13570,13570,0
20240716,180900,75505530,13570,13570,13570,13570,20
20240716,180800,75505530,13570,13570,13570,13570,0
20240716,180700,75505530,13570,13570,13570,13570,0
20240716,180600,75505530,13570,13570,13570,13570,0
20240716,180500,75505530,13570,13570,13570,13570,0
20240716,180400,75505530,13570,13570,13570,13570,0
20240716,180300,75505530,13570,13570,13570,13570,0
20240716,180200,75505530,13570,13570,13570,13570,0
20240716,180100,75505530,13570,13570,13570,13570,0
20240716,180000,75505530,13570,13570,13570,13570,0
20240716,175900,75505530,13570,13570,13570,13570,0
20240716,175800,75505530,13570,13570,13570,13570,0
20240716,175700,75505530,13570,13570,13570,13570,0
20240716,175600,75505530,13570,13570,13570,13570,0
20240716,175500,75505530,13570,13570,13570,13570,0
20240716,175400,75505530,13570,13570,13570,13570,0
20240716,175300,75505530,13570,13570,13570,13570,0
20240716,175200,75505530,13570,13570,13570,13570,0
20240716,175100,75505530,13570,13570,13570,13570,0
20240716,175000,75505530,13570,13570,13570,13570,0
20240716,174900,75505530,13570,13570,13570,13570,0
20240716,174800,75505530,13570,13570,13570,13570,0
20240716,174700,75505530,13570,13570,13570,13570,0
20240716,174600,75505530,13570,13570,13570,13570,0
20240716,174500,75505530,13570,13570,13570,13570,0
20240716,174400,75505530,13570,13570,13570,13570,0
20240716,174300,75505530,13570,13570,13570,13570,0
20240716,174200,75505530,13570,13570,13570,13570,0
20240716,174100,75505530,13570,13570,13570,13570,0
20240716,174000,75505530,13570,13570,13570,13570,0
20240716,173900,75505530,13570,13570,13570,13570,20
20240716,173800,75505530,13570,13570,13570,13570,0
20240716,173700,75505530,13570,13570,13570,13570,0
20240716,173600,75505530,13570,13570,13570,13570,0
20240716,173500,75505530,13570,13570,13570,13570,0
20240716,173400,75505530,13570,13570,13570,13570,0
20240716,173300,75505530,13570,13570,13570,13570,0
20240716,173200,75505530,13570,13570,13570,13570,0
20240716,173100,75505530,13570,13570,13570,13570,0
20240716,173000,75505530,13570,13570,13570,13570,0
20240716,172900,75505530,13570,13570,13570,13570,0
20240716,172800,75505530,13570,13570,13570,13570,0
20240716,172700,75505530,13570,13570,13570,13570,0
20240716,172600,75505530,13570,13570,13570,13570,0
20240716,172500,75505530,13570,13570,13570,13570,0
20240716,172400,75505530,13570,13570,13570,13570,0
20240716,172300,75505530,13570,13570,13570,13570,0
20240716,172200,75505530,13570,13570,13570,13570,0
20240716,172100,75505530,13570,13570,13570,13570,0
20240716,172000,75505530,13570,13570,13570,13570,0
20240716,171900,75505530,13570,13570,13570,13570,0
20240716,171800,75505530,13570,13570,13570,13570,0
20240716,171700,75505530,13570,13570,13570,13570,0
20240716,171600,75505530,13570,13570,13570,13570,0
20240716,171500,75505530,13570,13570,13570,13570,0
20240716,171400,75505530,13570,13570,13570,13570,0
20240716,171300,75505530,13570,13570,13570,13570,0
20240716,171200,75505530,13570,13570,13570,13570,0
20240716,171100,75505530,13570,13570,13570,13570,0
20240716,171000,75505530,13570,13570,13570,13570,0
20240716,170900,75505530,13570,13570,13570,13570,20
20240716,170800,75505530,13570,13570,13570,13570,0
20240716,170700,75505530,13570,13570,13570,13570,0
20240716,170600,75505530,13570,13570,13570,13570,0
20240716,170500,75505530,13570,13570,13570,13570,0
20240716,170400,75505530,13570,13570,13570,13570,0
20240716,170300,75505530,13570,13570,13570,13570,0
20240716,170200,75505530,13570,13570,13570,13570,0
20240716,170100,75505530,13570,13570,13570,13570,0
20240716,170000,75505530,13570,13570,13570,13570,0
20240716,165900,75505530,13570,13570,13570,13570,0
20240716,165800,75505530,13570,13570,13570,13570,0
20240716,165700,75505530,13570,13570,13570,13570,0
20240716,165600,75505530,13570,13570,13570,13570,0
20240716,165500,75505530,13570,13570,13570,13570,0
20240716,165400,75505530,13570,13570,13570,13570,0
20240716,165300,75505530,13570,13570,13570,13570,0
20240716,165200,75505530,13570,13570,13570,13570,0
20240716,165100,75505530,13570,13570,13570,13570,0
20240716,165000,75505530,13570,13570,13570,13570,0
20240716,164900,75505530,13570,13570,13570,13570,0
20240716,164800,75505530,13570,13570,13570,13570,0
20240716,164700,75505530,13570,13570,13570,13570,0
20240716,164600,75505530,13570,13570,13570,13570,0
20240716,164500,75505530,13570,13570,13570,13570,0
20240716,164400,75505530,13570,13570,13570,13570,0
20240716,164300,75505530,13570,13570,13570,13570,0
20240716,164200,75505530,13570,13570,13570,13570,0
20240716,164100,75505530,13570,13570,13570,13570,0
20240716,164000,75505530,13570,13570,13570,13570,0
20240716,163900,75505530,13570,13570,13570,13570,20
20240716,163800,75505530,13570,13570,13570,13570,0
20240716,163700,75505530,13570,13570,13570,13570,0
20240716,163600,75505530,13570,13570,13570,13570,0
20240716,163500,75505530,13570,13570,13570,13570,0
20240716,163400,75505530,13570,13570,13570,13570,0
20240716,163300,75505530,13570,13570,13570,13570,0
20240716,163200,75505530,13570,13570,13570,13570,0
20240716,163100,75505530,13570,13570,13570,13570,0
20240716,163000,75505530,13570,13570,13570,13570,0
20240716,162900,75505530,13570,13570,13570,13570,0
20240716,162800,75505530,13570,13570,13570,13570,0
20240716,162700,75505530,13570,13570,13570,13570,0
20240716,162600,75505530,13570,13570,13570,13570,0
20240716,162500,75505530,13570,13570,13570,13570,0
20240716,162400,75505530,13570,13570,13570,13570,0
20240716,162300,75505530,13570,13570,13570,13570,0
20240716,162200,75505530,13570,13570,13570,13570,0
20240716,162100,75505530,13570,13570,13570,13570,0
20240716,162000,75505530,13570,13570,13570,13570,0
20240716,161900,75505530,13570,13570,13570,13570,0
20240716,161800,75505530,13570,13570,13570,13570,0
20240716,161700,75505530,13570,13570,13570,13570,0
20240716,161600,75505530,13570,13570,13570,13570,0
20240716,161500,75505530,13570,13570,13570,13570,0
20240716,161400,75505530,13570,13570,13570,13570,0
20240716,161300,75505530,13570,13570,13570,13570,0
20240716,161200,75505530,13570,13570,13570,13570,0
20240716,161100,75505530,13570,13570,13570,13570,0
20240716,161000,75505530,13570,13570,13570,13570,0
20240716,160900,75505530,13570,13570,13570,13570,20
20240716,160800,75505530,13570,13570,13570,13570,0
20240716,160700,75505530,13570,13570,13570,13570,0
20240716,160600,75505530,13570,13570,13570,13570,0
20240716,160500,75505530,13570,13570,13570,13570,0
20240716,160400,75505530,13570,13570,13570,13570,0
20240716,160300,75505530,13570,13570,13570,13570,0
20240716,160200,75505530,13570,13570,13570,13570,0
20240716,160100,75505530,13570,13570,13570,13570,0
20240716,160000,75505530,13570,13570,13570,13570,0
20240716,155900,75505530,13570,13570,13570,13570,0
20240716,155800,75505530,13570,13570,13570,13570,0
20240716,155700,75505530,13570,13570,13570,13570,0
20240716,155600,75505530,13570,13570,13570,13570,0
20240716,155500,75505530,13570,13570,13570,13570,0
20240716,155400,75505530,13570,13570,13570,13570,0
20240716,155300,75505530,13570,13570,13570,13570,0
20240716,155200,75505530,13570,13570,13570,13570,0
20240716,155100,75505530,13570,13570,13570,13570,0
20240716,155000,75505530,13570,13570,13570,13570,0
20240716,154900,75505530,13570,13570,13570,13570,0
20240716,154800,75505530,13570,13570,13570,13570,0
20240716,154700,75505530,13570,13570,13570,13570,0
20240716,154600,75505530,13570,13570,13570,13570,0
20240716,154500,75505530,13570,13570,13570,13570,0
20240716,154400,75505530,13570,13570,13570,13570,0
20240716,154300,75505530,13570,13570,13570,13570,0
20240716,154200,75505530,13570,13570,13570,13570,0
20240716,154100,75505530,13570,13570,13570,13570,0
20240716,154000,75505530,13570,13570,13570,13570,0
20240716,153900,75505530,13570,13570,13570,13570,20
20240716,153800,75505530,13570,13570,13570,13570,0
20240716,153700,75505530,13570,13570,13570,13570,0
20240716,153600,75505530,13570,13570,13570,13570,0
20240716,153500,75505530,13570,13570,13570,13570,0
20240716,153400,75505530,13570,13570,13570,13570,0
20240716,153300,75505530,13570,13570,13570,13570,0
20240716,153200,75505530,13570,13570,13570,13570,0
20240716,153100,75505530,13570,13570,13570,13570,0
20240716,153000,75505530,13570,13570,13570,13570,0
20240716,152900,75505530,13570,13570,13570,13570,0
20240716,152800,75505530,13570,13570,13570,13570,0
20240716,152700,75505530,13570,13570,13570,13570,0
20240716,152600,75505530,13570,13570,13570,13570,0
20240716,152500,75505530,13570,13570,13570,13570,0
20240716,152400,75505530,13570,13570,13570,13570,0
20240716,152300,75505530,13570,13570,13570,13570,0
20240716,152200,75505530,13570,13570,13570,13570,0
20240716,152100,75505530,13570,13570,13570,13570,0
20240716,152000,75505530,13570,13570,13570,13570,0
20240716,151900,75505530,13570,13570,13570,13570,0
20240716,151800,75505530,13570,13570,13570,13570,0
20240716,151700,75505530,13570,13570,13570,13570,0
20240716,151600,75505530,13570,13570,13570,13570,0
20240716,151500,75505530,13570,13570,13570,13570,0
20240716,151400,75505530,13570,13570,13570,13570,0
20240716,151300,75505530,13570,13570,13570,13570,0
20240716,151200,75505530,13570,13570,13570,13570,0
20240716,151100,75505530,13570,13570,13570,13570,0
20240716,151000,75505530,13570,13570,13570,13570,0
20240716,150900,75505530,13570,13570,13570,13570,0
20240716,150800,75505530,13570,13570,13570,13570,0
20240716,150700,75505530,13570,13570,13570,13570,0
20240716,150600,75505530,13570,13570,13570,13570,0
20240716,150500,75505530,13570,13570,13570,13570,0
20240716,150400,75505530,13570,13570,13570,13570,20
20240716,150300,75234130,13570,13570,13570,13570,0
20240716,150200,75234130,13570,13570,13570,13570,0
20240716,150100,75234130,13570,13570,13570,13570,0
20240716,150000,75234130,13570,13570,13570,13570,9
20240716,145900,75112000,13570,13570,13570,13570,0
20240716,145800,75112000,13570,13570,13570,13570,0
20240716,145700,75112000,13570,13570,13570,13570,0
20240716,145600,75112000,13570,13570,13570,13570,9
20240716,145500,74989870,13570,13570,13570,13570,0
20240716,145400,74989870,13570,13570,13570,13570,0
20240716,145300,74989870,13570,13570,13570,13570,0
20240716,145200,74989870,13570,13570,13570,13570,9
20240716,145100,74867740,13570,13570,13570,13570,0
20240716,145000,74867740,13570,13570,13570,13570,0
20240716,144900,74867740,13570,13570,13570,13570,9
20240716,144800,74745610,13570,13570,13570,13570,0
20240716,144700,74745610,13570,13570,13570,13570,0
20240716,144600,74745610,13570,13570,13570,13570,0
20240716,144500,74745610,13570,13570,13570,13570,9
20240716,144400,74623480,13570,13570,13570,13570,0
20240716,144300,74623480,13570,13570,13570,13570,0
20240716,144200,74623480,13570,13570,13570,13570,0
20240716,144100,74623480,13570,13570,13570,13570,9
20240716,144000,74501350,13570,13570,13570,13570,0
20240716,143900,74501350,13570,13570,13570,13570,0
20240716,143800,74501350,13570,13570,13570,13570,9
20240716,143700,74379220,13570,13570,13570,13570,0
20240716,143600,74379220,13570,13570,13570,13570,0
20240716,143500,74379220,13570,13570,13570,13570,0
20240716,143400,74379220,13570,13570,13570,13570,9
20240716,143300,74257090,13570,13570,13570,13570,0
20240716,143200,74257090,13570,13570,13570,13570,0
20240716,143100,74257090,13570,13570,13570,13570,0
20240716,143000,74257090,13570,13570,13570,13570,9
20240716,142900,74134960,13570,13570,13570,13570,0
20240716,142800,74134960,13570,13570,13570,13570,0
20240716,142700,74134960,13570,13570,13570,13570,9
20240716,142600,74012830,13570,13570,13570,13570,0
20240716,142500,74012830,13570,13570,13570,13570,0
20240716,142400,74012830,13570,13570,13570,13570,100
20240716,142300,72655830,13570,13570,13570,13570,9
20240716,142200,72533700,13570,13570,13570,13570,9
20240716,142100,72411570,13520,13520,13520,13520,0
20240716,142000,72411570,13520,13520,13520,13520,0
20240716,141900,72411570,13520,13520,13520,13520,0
20240716,141800,72411570,13520,13520,13520,13520,500
20240716,141700,65651570,13570,13570,13570,13570,0
20240716,141600,65651570,13570,13570,13570,13570,9
20240716,141500,65529440,13570,13570,13570,13570,1
20240716,141400,65515870,13520,13520,13520,13520,0
20240716,141300,65515870,13520,13520,13520,13520,5
20240716,141200,65448270,13570,13570,13570,13570,9
20240716,141100,65326140,13570,13570,13570,13570,0
20240716,141000,65326140,13570,13570,13570,13570,0
20240716,140900,65326140,13570,13570,13570,13570,0
20240716,140800,65326140,13570,13570,13570,13570,9
20240716,140700,65204010,13570,13570,13570,13570,0
20240716,140600,65204010,13570,13570,13570,13570,0
20240716,140500,65204010,13570,13570,13570,13570,9
20240716,140400,65081880,13570,13570,13570,13570,0
20240716,140300,65081880,13570,13570,13570,13570,0
20240716,140200,65081880,13570,13500,13570,13500,2
20240716,140100,65054810,13570,13560,13570,13560,9
20240716,140000,64932690,13570,13570,13570,13570,0
20240716,135900,64932690,13570,13570,13570,13570,1
20240716,135800,64919120,13500,13520,13520,13500,122
20240716,135700,63271680,13570,13570,13570,13570,9
20240716,135600,63149550,13570,13570,13570,13570,0
20240716,135500,63149550,13570,13570,13570,13570,0
20240716,135400,63149550,13570,13570,13570,13570,9
20240716,135300,63027420,13570,13570,13570,13570,0
20240716,135200,63027420,13570,13570,13570,13570,10
20240716,135100,62891720,13530,13530,13530,13530,0
20240716,135000,62891720,13530,13530,13530,13530,0
20240716,134900,62891720,13530,13530,13530,13530,5
20240716,134800,62824070,13570,13570,13570,13570,0
20240716,134700,62824070,13570,13570,13570,13570,9
20240716,134600,62701940,13570,13570,13570,13570,0
20240716,134500,62701940,13570,13570,13570,13570,0
20240716,134400,62701940,13570,13570,13570,13570,0
20240716,134300,62701940,13570,13570,13570,13570,9
20240716,134200,62579810,13580,13580,13580,13580,0
20240716,134100,62579810,13580,13580,13580,13580,0
20240716,134000,62579810,13580,13580,13580,13580,0
20240716,133900,62579810,13580,13580,13580,13580,9
20240716,133800,62457590,13580,13580,13580,13580,0
20240716,133700,62457590,13580,13580,13580,13580,0
20240716,133600,62457590,13580,13580,13580,13580,14
20240716,133500,62267470,13580,13580,13580,13580,0
20240716,133400,62267470,13580,13580,13580,13580,0
20240716,133300,62267470,13580,13580,13580,13580,0
20240716,133200,62267470,13580,13580,13580,13580,9
20240716,133100,62145250,13580,13580,13580,13580,0
20240716,133000,62145250,13580,13580,13580,13580,0
20240716,132900,62145250,13580,13580,13580,13580,0
20240716,132800,62145250,13580,13580,13580,13580,9
20240716,132700,62023030,13580,13580,13580,13580,0
20240716,132600,62023030,13580,13580,13580,13580,0
20240716,132500,62023030,13580,13580,13580,13580,9
20240716,132400,61900810,13580,13580,13580,13580,0
20240716,132300,61900810,13580,13580,13580,13580,0
20240716,132200,61900810,13580,13580,13580,13580,0
20240716,132100,61900810,13580,13580,13580,13580,9
20240716,132000,61778590,13580,13580,13580,13580,3
20240716,131900,61737850,13580,13580,13580,13580,0
20240716,131800,61737850,13580,13580,13580,13580,9
20240716,131700,61615630,13580,13580,13580,13580,0
20240716,131600,61615630,13580,13580,13580,13580,0
20240716,131500,61615630,13580,13580,13580,13580,0
20240716,131400,61615630,13580,13580,13580,13580,9
20240716,131300,61493410,13580,13580,13580,13580,1
20240716,131200,61479830,13500,13510,13510,13500,800
20240716,131100,50679030,13580,13580,13580,13580,0
20240716,131000,50679030,13580,13580,13580,13580,9
20240716,130900,50556810,13580,13580,13580,13580,0
20240716,130800,50556810,13580,13580,13580,13580,0
20240716,130700,50556810,13580,13580,13580,13580,9
20240716,130600,50434590,13580,13580,13580,13580,0
20240716,130500,50434590,13580,13580,13580,13580,0
20240716,130400,50434590,13580,13580,13580,13580,0
20240716,130300,50434590,13580,13580,13580,13580,9
20240716,130200,50312370,13580,13580,13580,13580,0
20240716,130100,50312370,13580,13580,13580,13580,0
20240716,130000,50312370,13580,13580,13580,13580,0
20240716,125900,50312370,13580,13580,13580,13580,9
20240716,125800,50190150,13580,13580,13580,13580,0
20240716,125700,50190150,13580,13580,13580,13580,0
20240716,125600,50190150,13580,13580,13580,13580,9
20240716,125500,50067930,13580,13580,13580,13580,0
20240716,125400,50067930,13580,13580,13580,13580,0
20240716,125300,50067930,13580,13580,13580,13580,0
20240716,125200,50067930,13580,13580,13580,13580,9
20240716,125100,49945710,13580,13580,13580,13580,0
20240716,125000,49945710,13580,13580,13580,13580,0
20240716,124900,49945710,13580,13580,13580,13580,0
20240716,124800,49945710,13580,13580,13580,13580,18
20240716,124700,49701270,13510,13510,13510,13510,0
20240716,124600,49701270,13510,13510,13510,13510,0
20240716,124500,49701270,13510,13510,13510,13510,0
20240716,124400,49701270,13510,13510,13510,13510,0
20240716,124300,49701270,13510,13510,13510,13510,0
20240716,124200,49701270,13510,13530,13530,13510,79
20240716,124100,48633800,13510,13510,13510,13510,65
20240716,124000,47755650,13580,13580,13580,13580,0
20240716,123900,47755650,13580,13580,13580,13580,0
20240716,123800,47755650,13580,13580,13580,13580,9
20240716,123700,47633430,13580,13580,13580,13580,0
20240716,123600,47633430,13580,13580,13580,13580,0
20240716,123500,47633430,13580,13580,13580,13580,0
20240716,123400,47633430,13580,13580,13580,13580,10
20240716,123300,47497630,13520,13520,13520,13520,0
20240716,123200,47497630,13520,13520,13520,13520,57
20240716,123100,46726990,13580,13580,13580,13580,0
20240716,123000,46726990,13580,13580,13580,13580,9
20240716,122900,46604770,13580,13580,13580,13580,0
20240716,122800,46604770,13580,13580,13580,13580,0
20240716,122700,46604770,13580,13580,13580,13580,9
20240716,122600,46482550,13580,13580,13580,13580,0
20240716,122500,46482550,13580,13580,13580,13580,0
20240716,122400,46482550,13580,13580,13580,13580,0
20240716,122300,46482550,13580,13580,13580,13580,9
20240716,122200,46360330,13580,13580,13580,13580,0
20240716,122100,46360330,13580,13580,13580,13580,0
20240716,122000,46360330,13580,13580,13580,13580,0
20240716,121900,46360330,13580,13580,13580,13580,9
20240716,121800,46238110,13580,13580,13580,13580,0
20240716,121700,46238110,13580,13580,13580,13580,0
20240716,121600,46238110,13580,13580,13580,13580,9
20240716,121500,46115890,13580,13580,13580,13580,0
20240716,121400,46115890,13580,13580,13580,13580,0
20240716,121300,46115890,13580,13580,13580,13580,0
20240716,121200,46115890,13580,13580,13580,13580,9
20240716,121100,45993670,13580,13580,13580,13580,0
20240716,121000,45993670,13580,13580,13580,13580,0
20240716,120900,45993670,13580,13580,13580,13580,0
20240716,120800,45993670,13580,13580,13580,13580,9
20240716,120700,45871450,13580,13580,13580,13580,0
20240716,120600,45871450,13580,13580,13580,13580,0
20240716,120500,45871450,13580,13580,13580,13580,9
20240716,120400,45749230,13580,13580,13580,13580,0
20240716,120300,45749230,13580,13580,13580,13580,0
20240716,120200,45749230,13580,13580,13580,13580,0
20240716,120100,45749230,13580,13580,13580,13580,9
20240716,120000,45627010,13580,13580,13580,13580,0
20240716,115900,45627010,13580,13580,13580,13580,0
20240716,115800,45627010,13580,13580,13580,13580,9
20240716,115700,45504790,13580,13580,13580,13580,0
20240716,115600,45504790,13580,13580,13580,13580,0
20240716,115500,45504790,13580,13580,13580,13580,0
20240716,115400,45504790,13580,13580,13580,13580,9
20240716,115300,45382570,13580,13580,13580,13580,1
20240716,115200,45368990,13500,13510,13510,13500,500
20240716,115100,38618480,13590,13590,13590,13590,0
20240716,115000,38618480,13590,13590,13590,13590,9
20240716,114900,38496170,13590,13590,13590,13590,0
20240716,114800,38496170,13590,13590,13590,13590,0
20240716,114700,38496170,13590,13590,13590,13590,9
20240716,114600,38373860,13600,13600,13600,13600,0
20240716,114500,38373860,13600,13600,13600,13600,0
20240716,114400,38373860,13600,13600,13600,13600,7
20240716,114300,38278660,13590,13590,13590,13590,2
20240716,114200,38251480,13590,13590,13590,13590,0
20240716,114100,38251480,13590,13590,13590,13590,0
20240716,114000,38251480,13590,13590,13590,13590,0
20240716,113900,38251480,13590,13590,13590,13590,9
20240716,113800,38129170,13590,13590,13590,13590,0
20240716,113700,38129170,13590,13590,13590,13590,0
20240716,113600,38129170,13590,13590,13590,13590,9
20240716,113500,38006860,13590,13590,13590,13590,0
20240716,113400,38006860,13590,13590,13590,13590,0
20240716,113300,38006860,13590,13590,13590,13590,0
20240716,113200,38006860,13590,13590,13590,13590,9
20240716,113100,37884550,13590,13590,13590,13590,0
20240716,113000,37884550,13590,13590,13590,13590,0
20240716,112900,37884550,13590,13590,13590,13590,9
20240716,112800,37762240,13590,13590,13590,13590,0
20240716,112700,37762240,13590,13590,13590,13590,0
20240716,112600,37762240,13590,13590,13590,13590,0
20240716,112500,37762240,13590,13590,13590,13590,14
20240716,112400,37571980,13590,13590,13590,13590,0
20240716,112300,37571980,13590,13590,13590,13590,0
20240716,112200,37571980,13590,13590,13590,13590,0
20240716,112100,37571980,13590,13590,13590,13590,9
20240716,112000,37449670,13590,13590,13590,13590,0
20240716,111900,37449670,13590,13590,13590,13590,9
20240716,111800,37327360,13590,13590,13590,13590,9
20240716,111700,37205050,13500,13500,13500,13500,0
20240716,111600,37205050,13500,13500,13500,13500,0
20240716,111500,37205050,13500,13500,13500,13500,0
20240716,111400,37205050,13500,13500,13500,13500,0
20240716,111300,37205050,13500,13500,13500,13500,0
20240716,111200,37205050,13500,13500,13500,13500,22
20240716,111100,36908050,13500,13500,13500,13500,0
20240716,111000,36908050,13500,13500,13500,13500,9
20240716,110900,36786550,13500,13500,13500,13500,0
20240716,110800,36786550,13500,13500,13500,13500,0
20240716,110700,36786550,13500,13500,13500,13500,9
20240716,110600,36665050,13500,13500,13500,13500,0
20240716,110500,36665050,13500,13500,13500,13500,0
20240716,110400,36665050,13500,13500,13500,13500,0
20240716,110300,36665050,13500,13500,13500,13500,9
20240716,110200,36543550,13500,13500,13500,13500,0
20240716,110100,36543550,13500,13500,13500,13500,0
20240716,110000,36543550,13500,13500,13500,13500,0
20240716,105900,36543550,13500,13500,13500,13500,9
20240716,105800,36422050,13500,13500,13500,13500,0
20240716,105700,36422050,13500,13500,13500,13500,25
20240716,105600,36084550,13500,13510,13510,13500,417
20240716,105500,30454950,13510,13510,13510,13510,10
20240716,105400,30319850,13510,13520,13520,13510,50
20240716,105300,29644250,13590,13590,13590,13590,0
20240716,105200,29644250,13590,13590,13590,13590,9
20240716,105100,29521940,13600,13600,13600,13600,0
20240716,105000,29521940,13600,13600,13600,13600,0
20240716,104900,29521940,13600,13600,13600,13600,9
20240716,104800,29399540,13620,13620,13620,13620,0
20240716,104700,29399540,13620,13620,13620,13620,0
20240716,104600,29399540,13620,13620,13620,13620,0
20240716,104500,29399540,13620,13620,13620,13620,9
20240716,104400,29276960,13620,13620,13620,13620,0
20240716,104300,29276960,13620,13620,13620,13620,0
20240716,104200,29276960,13620,13620,13620,13620,0
20240716,104100,29276960,13620,13620,13620,13620,9
20240716,104000,29154380,13630,13630,13630,13630,0
20240716,103900,29154380,13630,13630,13630,13630,0
20240716,103800,29154380,13630,13630,13630,13630,9
20240716,103700,29031710,13630,13630,13630,13630,0
20240716,103600,29031710,13630,13630,13630,13630,0
20240716,103500,29031710,13630,13630,13630,13630,0
20240716,103400,29031710,13630,13630,13630,13630,9
20240716,103300,28909040,13630,13630,13630,13630,0
20240716,103200,28909040,13630,13630,13630,13630,0
20240716,103100,28909040,13630,13630,13630,13630,0
20240716,103000,28909040,13630,13630,13630,13630,9
20240716,102900,28786370,13630,13630,13630,13630,0
20240716,102800,28786370,13630,13630,13630,13630,0
20240716,102700,28786370,13630,13630,13630,13630,9
20240716,102600,28663700,13630,13630,13630,13630,0
20240716,102500,28663700,13630,13630,13630,13630,0
20240716,102400,28663700,13630,13630,13630,13630,0
20240716,102300,28663700,13630,13630,13630,13630,9
20240716,102200,28541030,13630,13630,13630,13630,0
20240716,102100,28541030,13630,13630,13630,13630,0
20240716,102000,28541030,13630,13630,13630,13630,0
20240716,101900,28541030,13630,13630,13630,13630,9
20240716,101800,28418360,13630,13630,13630,13630,0
20240716,101700,28418360,13630,13630,13630,13630,9
20240716,101600,28295690,13640,13600,13640,13600,2
20240716,101500,28268450,13600,13600,13600,13600,142
20240716,101400,26337250,13640,13640,13640,13640,0
20240716,101300,26337250,13640,13640,13640,13640,1
20240716,101200,26323610,13650,13650,13650,13650,9
20240716,101100,26200760,13650,13650,13650,13650,0
20240716,101000,26200760,13650,13650,13650,13650,0
20240716,100900,26200760,13650,13650,13650,13650,57
20240716,100800,25422710,13650,13650,13650,13650,0
20240716,100700,25422710,13650,13650,13650,13650,0
20240716,100600,25422710,13650,13650,13650,13650,0
20240716,100500,25422710,13650,13650,13650,13650,10
20240716,100400,25286210,13510,13510,13510,13510,82
20240716,100300,24178390,13510,13510,13510,13510,84
20240716,100200,23043550,13510,13510,13510,13510,83
20240716,100100,21922220,13650,13650,13650,13650,9
20240716,100000,21799370,13650,13650,13650,13650,0
20240716,095900,21799370,13650,13650,13650,13650,9
20240716,095800,21676520,13650,13650,13650,13650,1
20240716,095700,21662870,13620,13620,13620,13620,0
20240716,095600,21662870,13620,13620,13620,13620,0
20240716,095500,21662870,13620,13610,13620,13610,9
20240716,095400,21540320,13600,13600,13600,13600,0
20240716,095300,21540320,13600,13600,13600,13600,50
20240716,095200,20860320,13650,13650,13650,13650,0
20240716,095100,20860320,13650,13650,13650,13650,0
20240716,095000,20860320,13650,13650,13650,13650,9
20240716,094900,20737470,13650,13650,13650,13650,0
20240716,094800,20737470,13650,13650,13650,13650,9
20240716,094700,20614620,13600,13600,13600,13600,0
20240716,094600,20614620,13600,13600,13600,13600,0
20240716,094500,20614620,13600,13600,13600,13600,20
20240716,094400,20342620,13620,13620,13620,13620,9
20240716,094300,20220040,13600,13600,13600,13600,0
20240716,094200,20220040,13600,13600,13600,13600,5
20240716,094100,20152040,13600,13600,13600,13600,0
20240716,094000,20152040,13600,13600,13600,13600,11
20240716,093900,20002440,13600,13600,13600,13600,0
20240716,093800,20002440,13600,13600,13600,13600,0
20240716,093700,20002440,13600,13600,13600,13600,0
20240716,093600,20002440,13600,13600,13600,13600,9
20240716,093500,19880040,13600,13600,13600,13600,0
20240716,093400,19880040,13600,13600,13600,13600,0
20240716,093300,19880040,13600,13600,13600,13600,9
20240716,093200,19757640,13590,13590,13590,13590,0
20240716,093100,19757640,13590,13590,13590,13590,79
20240716,093000,18684030,13590,13590,13590,13590,0
20240716,092900,18684030,13590,13590,13590,13590,9
20240716,092800,18561720,13590,13590,13590,13590,0
20240716,092700,18561720,13590,13590,13590,13590,0
20240716,092600,18561720,13590,13590,13590,13590,0
20240716,092500,18561720,13590,13590,13590,13590,30
20240716,092400,18154020,13590,13590,13590,13590,0
20240716,092300,18154020,13590,13500,13590,13500,100
20240716,092200,16800690,13500,13500,13500,13500,0
20240716,092100,16800690,13500,13500,13500,13500,9
20240716,092000,16679190,13500,13580,13580,13500,874
20240716,091900,4879050,13590,13590,13590,13590,0
20240716,091800,4879050,13590,13590,13590,13590,9
20240716,091700,4756740,13590,13590,13590,13590,135
20240716,091600,2922090,13590,13590,13590,13590,0
20240716,091500,2922090,13590,13600,13600,13590,18
20240716,091400,2677300,13600,13680,13680,13600,50
20240716,091300,1996550,13950,13950,13950,13950,0
20240716,091200,1996550,13950,13950,13950,13950,1
20240716,091100,1982600,13600,13600,13600,13600,0
20240716,091000,1982600,13600,13600,13600,13600,0
20240716,090900,1982600,13600,13600,13600,13600,0
20240716,090800,1982600,13600,13610,13610,13600,15
20240716,090700,1778580,13980,13980,13980,13980,10
20240716,090600,1638780,13530,13530,13530,13530,0
20240716,090500,1638780,13530,13530,13530,13530,9
20240716,090400,1517010,13510,13510,13510,13510,1
20240716,090300,1503500,13500,13500,13500,13500,0
20240716,090200,1503500,13500,13500,13500,13500,100
20240716,090100,153500,13500,13500,13500,13500,1
20240716,090000,140000,14000,14000,14000,14000,10