stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,202700,419537300,14800,14790,14800,14790,73
20240722,202600,419537300,14800,14800,14800,14800,0
20240722,202500,419537300,14800,14800,14800,14800,0
20240722,202400,419537300,14800,14800,14800,14800,0
20240722,202300,419537300,14800,14800,14800,14800,0
20240722,202200,419537300,14800,14800,14800,14800,0
20240722,202100,419537300,14800,14800,14800,14800,0
20240722,202000,419537300,14800,14800,14800,14800,0
20240722,201900,419537300,14800,14800,14800,14800,0
20240722,201800,419537300,14800,14800,14800,14800,0
20240722,201700,419537300,14800,14800,14800,14800,0
20240722,201600,419537300,14800,14800,14800,14800,0
20240722,201500,419537300,14800,14800,14800,14800,0
20240722,201400,419537300,14800,14800,14800,14800,0
20240722,201300,419537300,14800,14800,14800,14800,0
20240722,201200,419537300,14800,14800,14800,14800,0
20240722,201100,419537300,14800,14800,14800,14800,0
20240722,201000,419537300,14800,14800,14800,14800,0
20240722,200900,419537300,14800,14800,14800,14800,0
20240722,200800,419537300,14800,14800,14800,14800,0
20240722,200700,419537300,14800,14800,14800,14800,0
20240722,200600,419537300,14800,14800,14800,14800,0
20240722,200500,419537300,14800,14800,14800,14800,0
20240722,200400,419537300,14800,14800,14800,14800,0
20240722,200300,419537300,14800,14800,14800,14800,0
20240722,200200,419537300,14800,14800,14800,14800,0
20240722,200100,419537300,14800,14800,14800,14800,0
20240722,200000,419537300,14800,14800,14800,14800,0
20240722,195900,419537300,14800,14800,14800,14800,0
20240722,195800,419537300,14800,14800,14800,14800,0
20240722,195700,419537300,14800,14790,14800,14790,73
20240722,195600,419537300,14800,14800,14800,14800,0
20240722,195500,419537300,14800,14800,14800,14800,0
20240722,195400,419537300,14800,14800,14800,14800,0
20240722,195300,419537300,14800,14800,14800,14800,0
20240722,195200,419537300,14800,14800,14800,14800,0
20240722,195100,419537300,14800,14800,14800,14800,0
20240722,195000,419537300,14800,14800,14800,14800,0
20240722,194900,419537300,14800,14800,14800,14800,0
20240722,194800,419537300,14800,14800,14800,14800,0
20240722,194700,419537300,14800,14800,14800,14800,0
20240722,194600,419537300,14800,14800,14800,14800,0
20240722,194500,419537300,14800,14800,14800,14800,0
20240722,194400,419537300,14800,14800,14800,14800,0
20240722,194300,419537300,14800,14800,14800,14800,0
20240722,194200,419537300,14800,14800,14800,14800,0
20240722,194100,419537300,14800,14800,14800,14800,0
20240722,194000,419537300,14800,14800,14800,14800,0
20240722,193900,419537300,14800,14800,14800,14800,0
20240722,193800,419537300,14800,14800,14800,14800,0
20240722,193700,419537300,14800,14800,14800,14800,0
20240722,193600,419537300,14800,14800,14800,14800,0
20240722,193500,419537300,14800,14800,14800,14800,0
20240722,193400,419537300,14800,14800,14800,14800,0
20240722,193300,419537300,14800,14800,14800,14800,0
20240722,193200,419537300,14800,14800,14800,14800,0
20240722,193100,419537300,14800,14800,14800,14800,0
20240722,193000,419537300,14800,14800,14800,14800,0
20240722,192900,419537300,14800,14800,14800,14800,0
20240722,192800,419537300,14800,14800,14800,14800,0
20240722,192700,419537300,14800,14790,14800,14790,73
20240722,192600,419537300,14800,14800,14800,14800,0
20240722,192500,419537300,14800,14800,14800,14800,0
20240722,192400,419537300,14800,14800,14800,14800,0
20240722,192300,419537300,14800,14800,14800,14800,0
20240722,192200,419537300,14800,14800,14800,14800,0
20240722,192100,419537300,14800,14800,14800,14800,0
20240722,192000,419537300,14800,14800,14800,14800,0
20240722,191900,419537300,14800,14800,14800,14800,0
20240722,191800,419537300,14800,14800,14800,14800,0
20240722,191700,419537300,14800,14800,14800,14800,0
20240722,191600,419537300,14800,14800,14800,14800,0
20240722,191500,419537300,14800,14800,14800,14800,0
20240722,191400,419537300,14800,14800,14800,14800,0
20240722,191300,419537300,14800,14800,14800,14800,0
20240722,191200,419537300,14800,14800,14800,14800,0
20240722,191100,419537300,14800,14800,14800,14800,0
20240722,191000,419537300,14800,14800,14800,14800,0
20240722,190900,419537300,14800,14800,14800,14800,0
20240722,190800,419537300,14800,14800,14800,14800,0
20240722,190700,419537300,14800,14800,14800,14800,0
20240722,190600,419537300,14800,14800,14800,14800,0
20240722,190500,419537300,14800,14800,14800,14800,0
20240722,190400,419537300,14800,14800,14800,14800,0
20240722,190300,419537300,14800,14800,14800,14800,0
20240722,190200,419537300,14800,14800,14800,14800,0
20240722,190100,419537300,14800,14800,14800,14800,0
20240722,190000,419537300,14800,14800,14800,14800,0
20240722,185900,419537300,14800,14800,14800,14800,0
20240722,185800,419537300,14800,14800,14800,14800,0
20240722,185700,419537300,14800,14790,14800,14790,73
20240722,185600,419537300,14800,14800,14800,14800,0
20240722,185500,419537300,14800,14800,14800,14800,0
20240722,185400,419537300,14800,14800,14800,14800,0
20240722,185300,419537300,14800,14800,14800,14800,0
20240722,185200,419537300,14800,14800,14800,14800,0
20240722,185100,419537300,14800,14800,14800,14800,0
20240722,185000,419537300,14800,14800,14800,14800,0
20240722,184900,419537300,14800,14800,14800,14800,0
20240722,184800,419537300,14800,14800,14800,14800,0
20240722,184700,419537300,14800,14800,14800,14800,0
20240722,184600,419537300,14800,14800,14800,14800,0
20240722,184500,419537300,14800,14800,14800,14800,0
20240722,184400,419537300,14800,14800,14800,14800,0
20240722,184300,419537300,14800,14800,14800,14800,0
20240722,184200,419537300,14800,14800,14800,14800,0
20240722,184100,419537300,14800,14800,14800,14800,0
20240722,184000,419537300,14800,14800,14800,14800,0
20240722,183900,419537300,14800,14800,14800,14800,0
20240722,183800,419537300,14800,14800,14800,14800,0
20240722,183700,419537300,14800,14800,14800,14800,0
20240722,183600,419537300,14800,14800,14800,14800,0
20240722,183500,419537300,14800,14800,14800,14800,0
20240722,183400,419537300,14800,14800,14800,14800,0
20240722,183300,419537300,14800,14800,14800,14800,0
20240722,183200,419537300,14800,14800,14800,14800,0
20240722,183100,419537300,14800,14800,14800,14800,0
20240722,183000,419537300,14800,14800,14800,14800,0
20240722,182900,419537300,14800,14800,14800,14800,0
20240722,182800,419537300,14800,14800,14800,14800,0
20240722,182700,419537300,14800,14790,14800,14790,73
20240722,182600,419537300,14800,14800,14800,14800,0
20240722,182500,419537300,14800,14800,14800,14800,0
20240722,182400,419537300,14800,14800,14800,14800,0
20240722,182300,419537300,14800,14800,14800,14800,0
20240722,182200,419537300,14800,14800,14800,14800,0
20240722,182100,419537300,14800,14800,14800,14800,0
20240722,182000,419537300,14800,14800,14800,14800,0
20240722,181900,419537300,14800,14800,14800,14800,0
20240722,181800,419537300,14800,14800,14800,14800,0
20240722,181700,419537300,14800,14800,14800,14800,0
20240722,181600,419537300,14800,14800,14800,14800,0
20240722,181500,419537300,14800,14800,14800,14800,0
20240722,181400,419537300,14800,14800,14800,14800,0
20240722,181300,419537300,14800,14800,14800,14800,0
20240722,181200,419537300,14800,14800,14800,14800,0
20240722,181100,419537300,14800,14800,14800,14800,0
20240722,181000,419537300,14800,14800,14800,14800,0
20240722,180900,419537300,14800,14800,14800,14800,0
20240722,180800,419537300,14800,14800,14800,14800,0
20240722,180700,419537300,14800,14800,14800,14800,0
20240722,180600,419537300,14800,14800,14800,14800,0
20240722,180500,419537300,14800,14800,14800,14800,0
20240722,180400,419537300,14800,14800,14800,14800,0
20240722,180300,419537300,14800,14800,14800,14800,0
20240722,180200,419537300,14800,14800,14800,14800,0
20240722,180100,419537300,14800,14800,14800,14800,0
20240722,180000,419537300,14800,14800,14800,14800,0
20240722,175900,419537300,14800,14800,14800,14800,0
20240722,175800,419537300,14800,14800,14800,14800,0
20240722,175700,419537300,14800,14790,14800,14790,73
20240722,175600,419537300,14800,14800,14800,14800,0
20240722,175500,419537300,14800,14800,14800,14800,0
20240722,175400,419537300,14800,14800,14800,14800,0
20240722,175300,419537300,14800,14800,14800,14800,0
20240722,175200,419537300,14800,14800,14800,14800,0
20240722,175100,419537300,14800,14800,14800,14800,0
20240722,175000,419537300,14800,14800,14800,14800,0
20240722,174900,419537300,14800,14800,14800,14800,0
20240722,174800,419537300,14800,14800,14800,14800,0
20240722,174700,419537300,14800,14800,14800,14800,0
20240722,174600,419537300,14800,14800,14800,14800,0
20240722,174500,419537300,14800,14800,14800,14800,0
20240722,174400,419537300,14800,14800,14800,14800,0
20240722,174300,419537300,14800,14800,14800,14800,0
20240722,174200,419537300,14800,14800,14800,14800,0
20240722,174100,419537300,14800,14800,14800,14800,0
20240722,174000,419537300,14800,14800,14800,14800,0
20240722,173900,419537300,14800,14800,14800,14800,0
20240722,173800,419537300,14800,14800,14800,14800,0
20240722,173700,419537300,14800,14800,14800,14800,0
20240722,173600,419537300,14800,14800,14800,14800,0
20240722,173500,419537300,14800,14800,14800,14800,0
20240722,173400,419537300,14800,14800,14800,14800,0
20240722,173300,419537300,14800,14800,14800,14800,0
20240722,173200,419537300,14800,14800,14800,14800,0
20240722,173100,419537300,14800,14800,14800,14800,0
20240722,173000,419537300,14800,14800,14800,14800,0
20240722,172900,419537300,14800,14800,14800,14800,0
20240722,172800,419537300,14800,14800,14800,14800,0
20240722,172700,419537300,14800,14790,14800,14790,73
20240722,172600,419537300,14800,14800,14800,14800,0
20240722,172500,419537300,14800,14800,14800,14800,0
20240722,172400,419537300,14800,14800,14800,14800,0
20240722,172300,419537300,14800,14800,14800,14800,0
20240722,172200,419537300,14800,14800,14800,14800,0
20240722,172100,419537300,14800,14800,14800,14800,0
20240722,172000,419537300,14800,14800,14800,14800,0
20240722,171900,419537300,14800,14800,14800,14800,0
20240722,171800,419537300,14800,14800,14800,14800,0
20240722,171700,419537300,14800,14800,14800,14800,0
20240722,171600,419537300,14800,14800,14800,14800,0
20240722,171500,419537300,14800,14800,14800,14800,0
20240722,171400,419537300,14800,14800,14800,14800,0
20240722,171300,419537300,14800,14800,14800,14800,0
20240722,171200,419537300,14800,14800,14800,14800,0
20240722,171100,419537300,14800,14800,14800,14800,0
20240722,171000,419537300,14800,14800,14800,14800,0
20240722,170900,419537300,14800,14800,14800,14800,0
20240722,170800,419537300,14800,14800,14800,14800,0
20240722,170700,419537300,14800,14800,14800,14800,0
20240722,170600,419537300,14800,14800,14800,14800,0
20240722,170500,419537300,14800,14800,14800,14800,0
20240722,170400,419537300,14800,14800,14800,14800,0
20240722,170300,419537300,14800,14800,14800,14800,0
20240722,170200,419537300,14800,14800,14800,14800,0
20240722,170100,419537300,14800,14800,14800,14800,0
20240722,170000,419537300,14800,14800,14800,14800,0
20240722,165900,419537300,14800,14800,14800,14800,0
20240722,165800,419537300,14800,14800,14800,14800,0
20240722,165700,419537300,14800,14790,14800,14790,73
20240722,165600,419537300,14800,14800,14800,14800,0
20240722,165500,419537300,14800,14800,14800,14800,0
20240722,165400,419537300,14800,14800,14800,14800,0
20240722,165300,419537300,14800,14800,14800,14800,0
20240722,165200,419537300,14800,14800,14800,14800,0
20240722,165100,419537300,14800,14800,14800,14800,0
20240722,165000,419537300,14800,14800,14800,14800,0
20240722,164900,419537300,14800,14800,14800,14800,0
20240722,164800,419537300,14800,14800,14800,14800,0
20240722,164700,419537300,14800,14800,14800,14800,0
20240722,164600,419537300,14800,14800,14800,14800,0
20240722,164500,419537300,14800,14800,14800,14800,0
20240722,164400,419537300,14800,14800,14800,14800,0
20240722,164300,419537300,14800,14800,14800,14800,0
20240722,164200,419537300,14800,14800,14800,14800,0
20240722,164100,419537300,14800,14800,14800,14800,0
20240722,164000,419537300,14800,14800,14800,14800,0
20240722,163900,419537300,14800,14800,14800,14800,0
20240722,163800,419537300,14800,14800,14800,14800,0
20240722,163700,419537300,14800,14800,14800,14800,0
20240722,163600,419537300,14800,14800,14800,14800,0
20240722,163500,419537300,14800,14800,14800,14800,0
20240722,163400,419537300,14800,14800,14800,14800,0
20240722,163300,419537300,14800,14800,14800,14800,0
20240722,163200,419537300,14800,14800,14800,14800,0
20240722,163100,419537300,14800,14800,14800,14800,0
20240722,163000,419537300,14800,14800,14800,14800,0
20240722,162900,419537300,14800,14800,14800,14800,0
20240722,162800,419537300,14800,14800,14800,14800,0
20240722,162700,419537300,14800,14790,14800,14790,73
20240722,162600,419537300,14800,14800,14800,14800,0
20240722,162500,419537300,14800,14800,14800,14800,0
20240722,162400,419537300,14800,14800,14800,14800,0
20240722,162300,419537300,14800,14800,14800,14800,0
20240722,162200,419537300,14800,14800,14800,14800,0
20240722,162100,419537300,14800,14800,14800,14800,0
20240722,162000,419537300,14800,14800,14800,14800,0
20240722,161900,419537300,14800,14800,14800,14800,0
20240722,161800,419537300,14800,14800,14800,14800,0
20240722,161700,419537300,14800,14800,14800,14800,0
20240722,161600,419537300,14800,14800,14800,14800,0
20240722,161500,419537300,14800,14800,14800,14800,0
20240722,161400,419537300,14800,14800,14800,14800,0
20240722,161300,419537300,14800,14800,14800,14800,0
20240722,161200,419537300,14800,14800,14800,14800,0
20240722,161100,419537300,14800,14800,14800,14800,0
20240722,161000,419537300,14800,14800,14800,14800,0
20240722,160900,419537300,14800,14800,14800,14800,0
20240722,160800,419537300,14800,14800,14800,14800,0
20240722,160700,419537300,14800,14800,14800,14800,0
20240722,160600,419537300,14800,14800,14800,14800,0
20240722,160500,419537300,14800,14800,14800,14800,0
20240722,160400,419537300,14800,14800,14800,14800,0
20240722,160300,419537300,14800,14800,14800,14800,0
20240722,160200,419537300,14800,14800,14800,14800,0
20240722,160100,419537300,14800,14800,14800,14800,0
20240722,160000,419537300,14800,14800,14800,14800,0
20240722,155900,419537300,14800,14800,14800,14800,0
20240722,155800,419537300,14800,14800,14800,14800,0
20240722,155700,419537300,14800,14790,14800,14790,73
20240722,155600,419537300,14800,14800,14800,14800,0
20240722,155500,419537300,14800,14800,14800,14800,0
20240722,155400,419537300,14800,14800,14800,14800,0
20240722,155300,419537300,14800,14800,14800,14800,0
20240722,155200,419537300,14800,14800,14800,14800,0
20240722,155100,419537300,14800,14800,14800,14800,0
20240722,155000,419537300,14800,14800,14800,14800,0
20240722,154900,419537300,14800,14800,14800,14800,0
20240722,154800,419537300,14800,14800,14800,14800,0
20240722,154700,419537300,14800,14800,14800,14800,0
20240722,154600,419537300,14800,14800,14800,14800,0
20240722,154500,419537300,14800,14800,14800,14800,0
20240722,154400,419537300,14800,14800,14800,14800,0
20240722,154300,419537300,14800,14800,14800,14800,0
20240722,154200,419537300,14800,14800,14800,14800,0
20240722,154100,419537300,14800,14800,14800,14800,0
20240722,154000,419537300,14800,14800,14800,14800,0
20240722,153900,419537300,14800,14800,14800,14800,0
20240722,153800,419537300,14800,14800,14800,14800,0
20240722,153700,419537300,14800,14800,14800,14800,0
20240722,153600,419537300,14800,14800,14800,14800,0
20240722,153500,419537300,14800,14800,14800,14800,0
20240722,153400,419537300,14800,14800,14800,14800,0
20240722,153300,419537300,14800,14800,14800,14800,0
20240722,153200,419537300,14800,14800,14800,14800,0
20240722,153100,419537300,14800,14800,14800,14800,0
20240722,153000,419537300,14800,14800,14800,14800,0
20240722,152900,419537300,14800,14800,14800,14800,0
20240722,152800,419537300,14800,14800,14800,14800,0
20240722,152700,419537300,14800,14800,14800,14800,0
20240722,152600,419537300,14800,14800,14800,14800,0
20240722,152500,419537300,14800,14800,14800,14800,0
20240722,152400,419537300,14800,14800,14800,14800,0
20240722,152300,419537300,14800,14800,14800,14800,0
20240722,152200,419537300,14800,14800,14800,14800,0
20240722,152100,419537300,14800,14800,14800,14800,0
20240722,152000,419537300,14800,14800,14800,14800,0
20240722,151900,419537300,14800,14790,14800,14790,73
20240722,151800,418457400,14800,14800,14800,14800,0
20240722,151700,418457400,14800,14800,14800,14800,0
20240722,151600,418457400,14800,14800,14800,14800,0
20240722,151500,418457400,14800,14800,14800,14800,0
20240722,151400,418457400,14800,14800,14800,14800,0
20240722,151300,418457400,14800,14800,14800,14800,0
20240722,151200,418457400,14800,14800,14800,14800,0
20240722,151100,418457400,14800,14800,14800,14800,0
20240722,151000,418457400,14800,14800,14800,14800,0
20240722,150900,418457400,14800,14800,14800,14800,50
20240722,150800,417717400,14800,14800,14800,14800,0
20240722,150700,417717400,14800,14800,14800,14800,833
20240722,150600,405389000,14800,14800,14800,14800,0
20240722,150500,405389000,14800,14800,14800,14800,100
20240722,150400,403909000,14800,14800,14800,14800,10
20240722,150300,403761000,14810,14810,14810,14810,0
20240722,150200,403761000,14810,14810,14810,14810,0
20240722,150100,403761000,14810,14810,14810,14810,0
20240722,150000,403761000,14810,14800,14810,14800,1000
20240722,145900,388957230,14800,14780,14800,14780,1001
20240722,145800,374148370,14760,14760,14760,14760,0
20240722,145700,374148370,14760,14760,14760,14760,0
20240722,145600,374148370,14760,14760,14760,14760,310
20240722,145500,369572770,14760,14760,14760,14760,0
20240722,145400,369572770,14760,14760,14760,14760,0
20240722,145300,369572770,14760,14760,14760,14760,0
20240722,145200,369572770,14760,14760,14760,14760,0
20240722,145100,369572770,14760,14760,14760,14760,50
20240722,145000,368834770,14760,14760,14760,14760,0
20240722,144900,368834770,14760,14760,14760,14760,100
20240722,144800,367358770,14760,14760,14760,14760,0
20240722,144700,367358770,14760,14760,14760,14760,0
20240722,144600,367358770,14760,14760,14760,14760,0
20240722,144500,367358770,14760,14760,14760,14760,1
20240722,144400,367344010,14760,14760,14760,14760,0
20240722,144300,367344010,14760,14760,14760,14760,28
20240722,144200,366930730,14760,14760,14760,14760,10
20240722,144100,366783130,14760,14760,14760,14760,1
20240722,144000,366768370,14630,14630,14630,14630,0
20240722,143900,366768370,14630,14630,14630,14630,0
20240722,143800,366768370,14630,14630,14630,14630,0
20240722,143700,366768370,14630,14630,14630,14630,0
20240722,143600,366768370,14630,14630,14630,14630,0
20240722,143500,366768370,14630,14720,14720,14630,2000
20240722,143400,337392740,14780,14780,14780,14780,0
20240722,143300,337392740,14780,14780,14780,14780,0
20240722,143200,337392740,14780,14780,14780,14780,0
20240722,143100,337392740,14780,14780,14780,14780,0
20240722,143000,337392740,14780,14780,14780,14780,0
20240722,142900,337392740,14780,14780,14780,14780,0
20240722,142800,337392740,14780,14780,14780,14780,0
20240722,142700,337392740,14780,14780,14780,14780,0
20240722,142600,337392740,14780,14780,14780,14780,0
20240722,142500,337392740,14780,14780,14780,14780,0
20240722,142400,337392740,14780,14780,14780,14780,0
20240722,142300,337392740,14780,14780,14780,14780,3
20240722,142200,337348400,14790,14790,14790,14790,0
20240722,142100,337348400,14790,14790,14790,14790,0
20240722,142000,337348400,14790,14790,14790,14790,0
20240722,141900,337348400,14790,14790,14790,14790,0
20240722,141800,337348400,14790,14790,14790,14790,0
20240722,141700,337348400,14790,14790,14790,14790,0
20240722,141600,337348400,14790,14790,14790,14790,92
20240722,141500,335987720,14800,14800,14800,14800,0
20240722,141400,335987720,14800,14800,14800,14800,0
20240722,141300,335987720,14800,14800,14800,14800,500
20240722,141200,328587720,14800,14800,14800,14800,0
20240722,141100,328587720,14800,14800,14800,14800,0
20240722,141000,328587720,14800,14800,14800,14800,0
20240722,140900,328587720,14800,14800,14800,14800,0
20240722,140800,328587720,14800,14800,14800,14800,0
20240722,140700,328587720,14800,14800,14800,14800,0
20240722,140600,328587720,14800,14800,14800,14800,3
20240722,140500,328543320,14790,14790,14790,14790,0
20240722,140400,328543320,14790,14790,14790,14790,10
20240722,140300,328395420,14790,14790,14790,14790,0
20240722,140200,328395420,14790,14790,14790,14790,0
20240722,140100,328395420,14790,14790,14790,14790,0
20240722,140000,328395420,14790,14790,14790,14790,48
20240722,135900,327685500,14790,14790,14790,14790,0
20240722,135800,327685500,14790,14790,14790,14790,6
20240722,135700,327596760,14790,14790,14790,14790,1
20240722,135600,327581970,14790,14790,14790,14790,0
20240722,135500,327581970,14790,14790,14790,14790,0
20240722,135400,327581970,14790,14790,14790,14790,0
20240722,135300,327581970,14790,14790,14790,14790,500
20240722,135200,320186970,14710,14710,14710,14710,0
20240722,135100,320186970,14710,14710,14710,14710,0
20240722,135000,320186970,14710,14740,14740,14710,600
20240722,134900,311356160,14790,14790,14790,14790,0
20240722,134800,311356160,14790,14790,14790,14790,126
20240722,134700,309492620,14790,14790,14790,14790,382
20240722,134600,303842840,14790,14790,14790,14790,0
20240722,134500,303842840,14790,14780,14790,14780,1062
20240722,134400,288137310,14780,14780,14780,14780,0
20240722,134300,288137310,14780,14780,14780,14780,0
20240722,134200,288137310,14780,14780,14780,14780,0
20240722,134100,288137310,14780,14780,14780,14780,0
20240722,134000,288137310,14780,14780,14780,14780,0
20240722,133900,288137310,14780,14780,14780,14780,11
20240722,133800,287974730,14790,14790,14790,14790,0
20240722,133700,287974730,14790,14790,14790,14790,50
20240722,133600,287235230,14790,14790,14790,14790,35
20240722,133500,286717580,14780,14780,14780,14780,35
20240722,133400,286200280,14780,14780,14780,14780,5
20240722,133300,286126380,14790,14790,14790,14790,0
20240722,133200,286126380,14790,14790,14790,14790,0
20240722,133100,286126380,14790,14790,14790,14790,0
20240722,133000,286126380,14790,14790,14790,14790,0
20240722,132900,286126380,14790,14790,14790,14790,0
20240722,132800,286126380,14790,14790,14790,14790,0
20240722,132700,286126380,14790,14790,14790,14790,0
20240722,132600,286126380,14790,14790,14790,14790,0
20240722,132500,286126380,14790,14790,14790,14790,0
20240722,132400,286126380,14790,14790,14790,14790,0
20240722,132300,286126380,14790,14790,14790,14790,0
20240722,132200,286126380,14790,14790,14790,14790,0
20240722,132100,286126380,14790,14790,14790,14790,0
20240722,132000,286126380,14790,14780,14790,14780,86
20240722,131900,284854920,14780,14780,14780,14780,0
20240722,131800,284854920,14780,14780,14780,14780,0
20240722,131700,284854920,14780,14780,14780,14780,0
20240722,131600,284854920,14780,14780,14780,14780,0
20240722,131500,284854920,14780,14780,14780,14780,30
20240722,131400,284411520,14740,14740,14740,14740,0
20240722,131300,284411520,14740,14740,14740,14740,0
20240722,131200,284411520,14740,14740,14740,14740,150
20240722,131100,282200520,14780,14780,14780,14780,0
20240722,131000,282200520,14780,14780,14780,14780,0
20240722,130900,282200520,14780,14780,14780,14780,0
20240722,130800,282200520,14780,14780,14780,14780,0
20240722,130700,282200520,14780,14780,14780,14780,0
20240722,130600,282200520,14780,14780,14780,14780,0
20240722,130500,282200520,14780,14780,14780,14780,0
20240722,130400,282200520,14780,14780,14780,14780,330
20240722,130300,277323120,14770,14770,14770,14770,1
20240722,130200,277308350,14710,14710,14710,14710,0
20240722,130100,277308350,14710,14710,14710,14710,0
20240722,130000,277308350,14710,14710,14710,14710,2
20240722,125900,277278930,14710,14710,14710,14710,43
20240722,125800,276646400,14780,14780,14780,14780,5
20240722,125700,276572500,14780,14780,14780,14780,0
20240722,125600,276572500,14780,14780,14780,14780,0
20240722,125500,276572500,14780,14780,14780,14780,0
20240722,125400,276572500,14780,14780,14780,14780,0
20240722,125300,276572500,14780,14780,14780,14780,0
20240722,125200,276572500,14780,14780,14780,14780,0
20240722,125100,276572500,14780,14780,14780,14780,0
20240722,125000,276572500,14780,14780,14780,14780,0
20240722,124900,276572500,14780,14780,14780,14780,0
20240722,124800,276572500,14780,14780,14780,14780,0
20240722,124700,276572500,14780,14780,14780,14780,0
20240722,124600,276572500,14780,14780,14780,14780,98
20240722,124500,275124060,14780,14780,14780,14780,0
20240722,124400,275124060,14780,14700,14780,14700,486
20240722,124300,267974430,14700,14700,14700,14700,14
20240722,124200,267768630,14700,14700,14700,14700,0
20240722,124100,267768630,14700,14700,14700,14700,0
20240722,124000,267768630,14700,14700,14700,14700,0
20240722,123900,267768630,14700,14700,14700,14700,0
20240722,123800,267768630,14700,14700,14700,14700,86
20240722,123700,266504430,14700,14700,14700,14700,171
20240722,123600,263990730,14700,14690,14700,14690,70
20240722,123500,262961830,14700,14700,14700,14700,0
20240722,123400,262961830,14700,14700,14700,14700,0
20240722,123300,262961830,14700,14700,14700,14700,0
20240722,123200,262961830,14700,14700,14700,14700,0
20240722,123100,262961830,14700,14700,14700,14700,0
20240722,123000,262961830,14700,14700,14700,14700,0
20240722,122900,262961830,14700,14680,14700,14680,1000
20240722,122800,248262110,14700,14700,14700,14700,0
20240722,122700,248262110,14700,14700,14700,14700,0
20240722,122600,248262110,14700,14700,14700,14700,0
20240722,122500,248262110,14700,14700,14700,14700,0
20240722,122400,248262110,14700,14700,14700,14700,0
20240722,122300,248262110,14700,14700,14700,14700,0
20240722,122200,248262110,14700,14700,14700,14700,0
20240722,122100,248262110,14700,14700,14700,14700,0
20240722,122000,248262110,14700,14700,14700,14700,0
20240722,121900,248262110,14700,14700,14700,14700,0
20240722,121800,248262110,14700,14700,14700,14700,0
20240722,121700,248262110,14700,14700,14700,14700,0
20240722,121600,248262110,14700,14700,14700,14700,0
20240722,121500,248262110,14700,14700,14700,14700,0
20240722,121400,248262110,14700,14700,14700,14700,0
20240722,121300,248262110,14700,14700,14700,14700,0
20240722,121200,248262110,14700,14700,14700,14700,0
20240722,121100,248262110,14700,14700,14700,14700,0
20240722,121000,248262110,14700,14700,14700,14700,0
20240722,120900,248262110,14700,14700,14700,14700,0
20240722,120800,248262110,14700,14700,14700,14700,0
20240722,120700,248262110,14700,14700,14700,14700,423
20240722,120600,242044010,14690,14690,14690,14690,0
20240722,120500,242044010,14690,14690,14690,14690,100
20240722,120400,240575010,14700,14700,14700,14700,0
20240722,120300,240575010,14700,14700,14700,14700,0
20240722,120200,240575010,14700,14700,14700,14700,0
20240722,120100,240575010,14700,14700,14700,14700,0
20240722,120000,240575010,14700,14700,14700,14700,50
20240722,115900,239840010,14700,14700,14700,14700,0
20240722,115800,239840010,14700,14700,14700,14700,150
20240722,115700,237635010,14690,14690,14690,14690,0
20240722,115600,237635010,14690,14690,14690,14690,0
20240722,115500,237635010,14690,14690,14690,14690,400
20240722,115400,231759010,14690,14690,14690,14690,0
20240722,115300,231759010,14690,14690,14690,14690,0
20240722,115200,231759010,14690,14690,14690,14690,0
20240722,115100,231759010,14690,14690,14690,14690,0
20240722,115000,231759010,14690,14690,14690,14690,0
20240722,114900,231759010,14690,14690,14690,14690,0
20240722,114800,231759010,14690,14690,14690,14690,0
20240722,114700,231759010,14690,14690,14690,14690,0
20240722,114600,231759010,14690,14690,14690,14690,1
20240722,114500,231744320,14700,14700,14700,14700,0
20240722,114400,231744320,14700,14700,14700,14700,0
20240722,114300,231744320,14700,14700,14700,14700,0
20240722,114200,231744320,14700,14700,14700,14700,0
20240722,114100,231744320,14700,14700,14700,14700,0
20240722,114000,231744320,14700,14700,14700,14700,0
20240722,113900,231744320,14700,14700,14700,14700,0
20240722,113800,231744320,14700,14700,14700,14700,0
20240722,113700,231744320,14700,14700,14700,14700,0
20240722,113600,231744320,14700,14700,14700,14700,0
20240722,113500,231744320,14700,14700,14700,14700,0
20240722,113400,231744320,14700,14700,14700,14700,0
20240722,113300,231744320,14700,14700,14700,14700,0
20240722,113200,231744320,14700,14700,14700,14700,0
20240722,113100,231744320,14700,14700,14700,14700,0
20240722,113000,231744320,14700,14700,14700,14700,0
20240722,112900,231744320,14700,14700,14700,14700,0
20240722,112800,231744320,14700,14700,14700,14700,0
20240722,112700,231744320,14700,14700,14700,14700,0
20240722,112600,231744320,14700,14700,14700,14700,0
20240722,112500,231744320,14700,14700,14700,14700,0
20240722,112400,231744320,14700,14700,14700,14700,0
20240722,112300,231744320,14700,14700,14700,14700,0
20240722,112200,231744320,14700,14700,14700,14700,0
20240722,112100,231744320,14700,14700,14700,14700,0
20240722,112000,231744320,14700,14700,14700,14700,0
20240722,111900,231744320,14700,14700,14700,14700,0
20240722,111800,231744320,14700,14700,14700,14700,1
20240722,111700,231729620,14600,14600,14600,14600,0
20240722,111600,231729620,14600,14600,14600,14600,0
20240722,111500,231729620,14600,14600,14600,14600,0
20240722,111400,231729620,14600,14600,14600,14600,0
20240722,111300,231729620,14600,14630,14630,14600,2500
20240722,111200,195227340,14630,14630,14630,14630,0
20240722,111100,195227340,14630,14630,14630,14630,0
20240722,111000,195227340,14630,14630,14630,14630,0
20240722,110900,195227340,14630,14630,14630,14630,0
20240722,110800,195227340,14630,14630,14630,14630,0
20240722,110700,195227340,14630,14630,14630,14630,0
20240722,110600,195227340,14630,14630,14630,14630,0
20240722,110500,195227340,14630,14630,14630,14630,0
20240722,110400,195227340,14630,14640,14640,14630,91
20240722,110300,193895980,14630,14630,14630,14630,0
20240722,110200,193895980,14630,14630,14630,14630,0
20240722,110100,193895980,14630,14630,14630,14630,0
20240722,110000,193895980,14630,14630,14630,14630,0
20240722,105900,193895980,14630,14630,14630,14630,0
20240722,105800,193895980,14630,14750,14750,14630,317
20240722,105700,189255790,14750,14750,14750,14750,0
20240722,105600,189255790,14750,14750,14750,14750,190
20240722,105500,186453290,14760,14760,14760,14760,0
20240722,105400,186453290,14760,14760,14760,14760,0
20240722,105300,186453290,14760,14760,14760,14760,0
20240722,105200,186453290,14760,14760,14760,14760,0
20240722,105100,186453290,14760,14760,14760,14760,0
20240722,105000,186453290,14760,14760,14760,14760,0
20240722,104900,186453290,14760,14760,14760,14760,276
20240722,104800,182379530,14760,14760,14760,14760,0
20240722,104700,182379530,14760,14750,14760,14750,165
20240722,104600,179945730,14750,14750,14750,14750,0
20240722,104500,179945730,14750,14750,14750,14750,0
20240722,104400,179945730,14750,14750,14750,14750,0
20240722,104300,179945730,14750,14750,14750,14750,0
20240722,104200,179945730,14750,14750,14750,14750,0
20240722,104100,179945730,14750,14750,14750,14750,0
20240722,104000,179945730,14750,14750,14750,14750,0
20240722,103900,179945730,14750,14750,14750,14750,0
20240722,103800,179945730,14750,14750,14750,14750,0
20240722,103700,179945730,14750,14750,14750,14750,0
20240722,103600,179945730,14750,14750,14750,14750,40
20240722,103500,179355730,14750,14750,14750,14750,350
20240722,103400,174193230,14780,14780,14780,14780,47
20240722,103300,173498570,14790,14790,14790,14790,761
20240722,103200,162243380,14780,14780,14780,14780,0
20240722,103100,162243380,14780,14780,14780,14780,112
20240722,103000,160588020,14730,14750,14750,14730,280
20240722,102900,156461480,14780,14780,14780,14780,0
20240722,102800,156461480,14780,14780,14780,14780,0
20240722,102700,156461480,14780,14780,14780,14780,0
20240722,102600,156461480,14780,14780,14780,14780,300
20240722,102500,152027480,14630,14630,14630,14630,0
20240722,102400,152027480,14630,14630,14630,14630,0
20240722,102300,152027480,14630,14630,14630,14630,0
20240722,102200,152027480,14630,14630,14630,14630,100
20240722,102100,150564480,14600,14600,14600,14600,0
20240722,102000,150564480,14600,14600,14600,14600,0
20240722,101900,150564480,14600,14600,14600,14600,0
20240722,101800,150564480,14600,14600,14600,14600,0
20240722,101700,150564480,14600,14600,14600,14600,0
20240722,101600,150564480,14600,14600,14600,14600,58
20240722,101500,149717680,14620,14620,14620,14620,100
20240722,101400,148255680,14600,14600,14600,14600,0
20240722,101300,148255680,14600,14600,14600,14600,0
20240722,101200,148255680,14600,14600,14600,14600,27
20240722,101100,147861480,14600,14600,14600,14600,0
20240722,101000,147861480,14600,14600,14600,14600,0
20240722,100900,147861480,14600,14600,14600,14600,0
20240722,100800,147861480,14600,14600,14600,14600,0
20240722,100700,147861480,14600,14600,14600,14600,0
20240722,100600,147861480,14600,14710,14710,14600,1000
20240722,100500,133230880,14780,14780,14780,14780,0
20240722,100400,133230880,14780,14760,14780,14760,645
20240722,100300,123703150,14760,14760,14760,14760,0
20240722,100200,123703150,14760,14760,14760,14760,0
20240722,100100,123703150,14760,14760,14770,14760,13
20240722,100000,123511180,14760,14760,14760,14760,7
20240722,095900,123407860,14700,14700,14700,14700,0
20240722,095800,123407860,14700,14700,14700,14700,0
20240722,095700,123407860,14700,14700,14700,14700,88
20240722,095600,122114260,14700,14700,14700,14700,1
20240722,095500,122099560,14690,14690,14690,14690,0
20240722,095400,122099560,14690,14690,14690,14690,50
20240722,095300,121365060,14680,14670,14680,14670,826
20240722,095200,109239790,14670,14670,14670,14670,200
20240722,095100,106305790,14610,14610,14610,14610,0
20240722,095000,106305790,14610,14610,14610,14610,36
20240722,094900,105779830,14640,14640,14640,14640,10
20240722,094800,105633430,14690,14690,14690,14690,20
20240722,094700,105339630,14690,14690,14690,14690,0
20240722,094600,105339630,14690,14690,14690,14690,16
20240722,094500,105104590,14700,14690,14700,14690,100
20240722,094400,103634880,14690,14700,14700,14690,1046
20240722,094300,88266390,14700,14700,14700,14700,270
20240722,094200,84297390,14700,14690,14700,14690,32
20240722,094100,83827080,14600,14600,14600,14600,2000
20240722,094000,54627080,14690,14680,14690,14680,14
20240722,093900,54421520,14680,14680,14680,14680,100
20240722,093800,52953520,14680,14680,14680,14680,900
20240722,093700,39741520,14670,14660,14670,14660,1124
20240722,093600,23254440,14660,14650,14660,14650,81
20240722,093500,22067020,14650,14650,14650,14650,550
20240722,093400,14009520,14530,14530,14530,14530,20
20240722,093300,13718920,14650,14650,14650,14650,5
20240722,093200,13645670,14650,14650,14650,14650,0
20240722,093100,13645670,14650,14650,14650,14650,1
20240722,093000,13631020,14520,14520,14520,14520,1
20240722,092900,13616500,14500,14660,14660,14500,97
20240722,092800,12206480,14500,14500,14500,14500,25
20240722,092700,11843980,14660,14500,14660,14500,16
20240722,092600,11611820,14670,14670,14670,14670,0
20240722,092500,11611820,14670,14670,14670,14670,0
20240722,092400,11611820,14670,14670,14670,14670,0
20240722,092300,11611820,14670,14670,14670,14670,0
20240722,092200,11611820,14670,14670,14670,14670,0
20240722,092100,11611820,14670,14670,14670,14670,0
20240722,092000,11611820,14670,14670,14670,14670,0
20240722,091900,11611820,14670,14280,14670,14280,201
20240722,091800,8741150,14240,14240,14240,14240,0
20240722,091700,8741150,14240,14240,14240,14240,0
20240722,091600,8741150,14240,14240,14240,14240,0
20240722,091500,8741150,14240,14240,14240,14220,300
20240722,091400,4471140,14230,14230,14230,14230,0
20240722,091300,4471140,14230,14230,14230,14230,0
20240722,091200,4471140,14230,14230,14230,14230,4
20240722,091100,4414220,14710,14710,14710,14710,100
20240722,091000,2943220,14790,14790,14790,14790,0
20240722,090900,2943220,14790,14790,14790,14790,0
20240722,090800,2943220,14790,14790,14790,14790,0
20240722,090700,2943220,14790,14790,14790,14790,1
20240722,090600,2928430,14200,14850,14850,14200,101
20240722,090500,1493470,14870,14870,14870,14870,0
20240722,090400,1493470,14870,14870,14870,14870,1
20240722,090300,1478600,14500,14500,14500,14500,0
20240722,090200,1478600,14500,14500,14500,14500,101
20240722,090100,14100,14100,14100,14100,14100,0
20240722,090000,14100,14100,14100,14100,14100,1