stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,203900,201282030,5630,5630,5630,5630,964
20240724,203800,201282030,5630,5630,5630,5630,0
20240724,203700,201282030,5630,5630,5630,5630,0
20240724,203600,201282030,5630,5630,5630,5630,0
20240724,203500,201282030,5630,5630,5630,5630,0
20240724,203400,201282030,5630,5630,5630,5630,0
20240724,203300,201282030,5630,5630,5630,5630,0
20240724,203200,201282030,5630,5630,5630,5630,0
20240724,203100,201282030,5630,5630,5630,5630,0
20240724,203000,201282030,5630,5630,5630,5630,0
20240724,202900,201282030,5630,5630,5630,5630,0
20240724,202800,201282030,5630,5630,5630,5630,0
20240724,202700,201282030,5630,5630,5630,5630,0
20240724,202600,201282030,5630,5630,5630,5630,0
20240724,202500,201282030,5630,5630,5630,5630,0
20240724,202400,201282030,5630,5630,5630,5630,0
20240724,202300,201282030,5630,5630,5630,5630,0
20240724,202200,201282030,5630,5630,5630,5630,0
20240724,202100,201282030,5630,5630,5630,5630,0
20240724,202000,201282030,5630,5630,5630,5630,0
20240724,201900,201282030,5630,5630,5630,5630,0
20240724,201800,201282030,5630,5630,5630,5630,0
20240724,201700,201282030,5630,5630,5630,5630,0
20240724,201600,201282030,5630,5630,5630,5630,0
20240724,201500,201282030,5630,5630,5630,5630,0
20240724,201400,201282030,5630,5630,5630,5630,0
20240724,201300,201282030,5630,5630,5630,5630,0
20240724,201200,201282030,5630,5630,5630,5630,0
20240724,201100,201282030,5630,5630,5630,5630,0
20240724,201000,201282030,5630,5630,5630,5630,0
20240724,200900,201282030,5630,5630,5630,5630,964
20240724,200800,201282030,5630,5630,5630,5630,0
20240724,200700,201282030,5630,5630,5630,5630,0
20240724,200600,201282030,5630,5630,5630,5630,0
20240724,200500,201282030,5630,5630,5630,5630,0
20240724,200400,201282030,5630,5630,5630,5630,0
20240724,200300,201282030,5630,5630,5630,5630,0
20240724,200200,201282030,5630,5630,5630,5630,0
20240724,200100,201282030,5630,5630,5630,5630,0
20240724,200000,201282030,5630,5630,5630,5630,0
20240724,195900,201282030,5630,5630,5630,5630,0
20240724,195800,201282030,5630,5630,5630,5630,0
20240724,195700,201282030,5630,5630,5630,5630,0
20240724,195600,201282030,5630,5630,5630,5630,0
20240724,195500,201282030,5630,5630,5630,5630,0
20240724,195400,201282030,5630,5630,5630,5630,0
20240724,195300,201282030,5630,5630,5630,5630,0
20240724,195200,201282030,5630,5630,5630,5630,0
20240724,195100,201282030,5630,5630,5630,5630,0
20240724,195000,201282030,5630,5630,5630,5630,0
20240724,194900,201282030,5630,5630,5630,5630,0
20240724,194800,201282030,5630,5630,5630,5630,0
20240724,194700,201282030,5630,5630,5630,5630,0
20240724,194600,201282030,5630,5630,5630,5630,0
20240724,194500,201282030,5630,5630,5630,5630,0
20240724,194400,201282030,5630,5630,5630,5630,0
20240724,194300,201282030,5630,5630,5630,5630,0
20240724,194200,201282030,5630,5630,5630,5630,0
20240724,194100,201282030,5630,5630,5630,5630,0
20240724,194000,201282030,5630,5630,5630,5630,0
20240724,193900,201282030,5630,5630,5630,5630,964
20240724,193800,201282030,5630,5630,5630,5630,0
20240724,193700,201282030,5630,5630,5630,5630,0
20240724,193600,201282030,5630,5630,5630,5630,0
20240724,193500,201282030,5630,5630,5630,5630,0
20240724,193400,201282030,5630,5630,5630,5630,0
20240724,193300,201282030,5630,5630,5630,5630,0
20240724,193200,201282030,5630,5630,5630,5630,0
20240724,193100,201282030,5630,5630,5630,5630,0
20240724,193000,201282030,5630,5630,5630,5630,0
20240724,192900,201282030,5630,5630,5630,5630,0
20240724,192800,201282030,5630,5630,5630,5630,0
20240724,192700,201282030,5630,5630,5630,5630,0
20240724,192600,201282030,5630,5630,5630,5630,0
20240724,192500,201282030,5630,5630,5630,5630,0
20240724,192400,201282030,5630,5630,5630,5630,0
20240724,192300,201282030,5630,5630,5630,5630,0
20240724,192200,201282030,5630,5630,5630,5630,0
20240724,192100,201282030,5630,5630,5630,5630,0
20240724,192000,201282030,5630,5630,5630,5630,0
20240724,191900,201282030,5630,5630,5630,5630,0
20240724,191800,201282030,5630,5630,5630,5630,0
20240724,191700,201282030,5630,5630,5630,5630,0
20240724,191600,201282030,5630,5630,5630,5630,0
20240724,191500,201282030,5630,5630,5630,5630,0
20240724,191400,201282030,5630,5630,5630,5630,0
20240724,191300,201282030,5630,5630,5630,5630,0
20240724,191200,201282030,5630,5630,5630,5630,0
20240724,191100,201282030,5630,5630,5630,5630,0
20240724,191000,201282030,5630,5630,5630,5630,0
20240724,190900,201282030,5630,5630,5630,5630,964
20240724,190800,201282030,5630,5630,5630,5630,0
20240724,190700,201282030,5630,5630,5630,5630,0
20240724,190600,201282030,5630,5630,5630,5630,0
20240724,190500,201282030,5630,5630,5630,5630,0
20240724,190400,201282030,5630,5630,5630,5630,0
20240724,190300,201282030,5630,5630,5630,5630,0
20240724,190200,201282030,5630,5630,5630,5630,0
20240724,190100,201282030,5630,5630,5630,5630,0
20240724,190000,201282030,5630,5630,5630,5630,0
20240724,185900,201282030,5630,5630,5630,5630,0
20240724,185800,201282030,5630,5630,5630,5630,0
20240724,185700,201282030,5630,5630,5630,5630,0
20240724,185600,201282030,5630,5630,5630,5630,0
20240724,185500,201282030,5630,5630,5630,5630,0
20240724,185400,201282030,5630,5630,5630,5630,0
20240724,185300,201282030,5630,5630,5630,5630,0
20240724,185200,201282030,5630,5630,5630,5630,0
20240724,185100,201282030,5630,5630,5630,5630,0
20240724,185000,201282030,5630,5630,5630,5630,0
20240724,184900,201282030,5630,5630,5630,5630,0
20240724,184800,201282030,5630,5630,5630,5630,0
20240724,184700,201282030,5630,5630,5630,5630,0
20240724,184600,201282030,5630,5630,5630,5630,0
20240724,184500,201282030,5630,5630,5630,5630,0
20240724,184400,201282030,5630,5630,5630,5630,0
20240724,184300,201282030,5630,5630,5630,5630,0
20240724,184200,201282030,5630,5630,5630,5630,0
20240724,184100,201282030,5630,5630,5630,5630,0
20240724,184000,201282030,5630,5630,5630,5630,0
20240724,183900,201282030,5630,5630,5630,5630,964
20240724,183800,201282030,5630,5630,5630,5630,0
20240724,183700,201282030,5630,5630,5630,5630,0
20240724,183600,201282030,5630,5630,5630,5630,0
20240724,183500,201282030,5630,5630,5630,5630,0
20240724,183400,201282030,5630,5630,5630,5630,0
20240724,183300,201282030,5630,5630,5630,5630,0
20240724,183200,201282030,5630,5630,5630,5630,0
20240724,183100,201282030,5630,5630,5630,5630,0
20240724,183000,201282030,5630,5630,5630,5630,0
20240724,182900,201282030,5630,5630,5630,5630,0
20240724,182800,201282030,5630,5630,5630,5630,0
20240724,182700,201282030,5630,5630,5630,5630,0
20240724,182600,201282030,5630,5630,5630,5630,0
20240724,182500,201282030,5630,5630,5630,5630,0
20240724,182400,201282030,5630,5630,5630,5630,0
20240724,182300,201282030,5630,5630,5630,5630,0
20240724,182200,201282030,5630,5630,5630,5630,0
20240724,182100,201282030,5630,5630,5630,5630,0
20240724,182000,201282030,5630,5630,5630,5630,0
20240724,181900,201282030,5630,5630,5630,5630,0
20240724,181800,201282030,5630,5630,5630,5630,0
20240724,181700,201282030,5630,5630,5630,5630,0
20240724,181600,201282030,5630,5630,5630,5630,0
20240724,181500,201282030,5630,5630,5630,5630,0
20240724,181400,201282030,5630,5630,5630,5630,0
20240724,181300,201282030,5630,5630,5630,5630,0
20240724,181200,201282030,5630,5630,5630,5630,0
20240724,181100,201282030,5630,5630,5630,5630,0
20240724,181000,201282030,5630,5630,5630,5630,0
20240724,180900,201282030,5630,5630,5630,5630,964
20240724,180800,201282030,5630,5630,5630,5630,0
20240724,180700,201282030,5630,5630,5630,5630,0
20240724,180600,201282030,5630,5630,5630,5630,0
20240724,180500,201282030,5630,5630,5630,5630,0
20240724,180400,201282030,5630,5630,5630,5630,0
20240724,180300,201282030,5630,5630,5630,5630,0
20240724,180200,201282030,5630,5630,5630,5630,0
20240724,180100,201282030,5630,5630,5630,5630,0
20240724,180000,201282030,5630,5630,5630,5630,0
20240724,175900,201282030,5630,5630,5630,5630,0
20240724,175800,201282030,5630,5630,5630,5630,0
20240724,175700,201282030,5630,5630,5630,5630,0
20240724,175600,201282030,5630,5630,5630,5630,0
20240724,175500,201282030,5630,5630,5630,5630,0
20240724,175400,201282030,5630,5630,5630,5630,0
20240724,175300,201282030,5630,5630,5630,5630,0
20240724,175200,201282030,5630,5630,5630,5630,0
20240724,175100,201282030,5630,5630,5630,5630,0
20240724,175000,201282030,5630,5630,5630,5630,0
20240724,174900,201282030,5630,5630,5630,5630,0
20240724,174800,201282030,5630,5630,5630,5630,0
20240724,174700,201282030,5630,5630,5630,5630,0
20240724,174600,201282030,5630,5630,5630,5630,0
20240724,174500,201282030,5630,5630,5630,5630,0
20240724,174400,201282030,5630,5630,5630,5630,0
20240724,174300,201282030,5630,5630,5630,5630,0
20240724,174200,201282030,5630,5630,5630,5630,0
20240724,174100,201282030,5630,5630,5630,5630,0
20240724,174000,201282030,5630,5630,5630,5630,0
20240724,173900,201282030,5630,5630,5630,5630,964
20240724,173800,201282030,5630,5630,5630,5630,0
20240724,173700,201282030,5630,5630,5630,5630,0
20240724,173600,201282030,5630,5630,5630,5630,0
20240724,173500,201282030,5630,5630,5630,5630,0
20240724,173400,201282030,5630,5630,5630,5630,0
20240724,173300,201282030,5630,5630,5630,5630,0
20240724,173200,201282030,5630,5630,5630,5630,0
20240724,173100,201282030,5630,5630,5630,5630,0
20240724,173000,201282030,5630,5630,5630,5630,0
20240724,172900,201282030,5630,5630,5630,5630,0
20240724,172800,201282030,5630,5630,5630,5630,0
20240724,172700,201282030,5630,5630,5630,5630,0
20240724,172600,201282030,5630,5630,5630,5630,0
20240724,172500,201282030,5630,5630,5630,5630,0
20240724,172400,201282030,5630,5630,5630,5630,0
20240724,172300,201282030,5630,5630,5630,5630,0
20240724,172200,201282030,5630,5630,5630,5630,0
20240724,172100,201282030,5630,5630,5630,5630,0
20240724,172000,201282030,5630,5630,5630,5630,0
20240724,171900,201282030,5630,5630,5630,5630,0
20240724,171800,201282030,5630,5630,5630,5630,0
20240724,171700,201282030,5630,5630,5630,5630,0
20240724,171600,201282030,5630,5630,5630,5630,0
20240724,171500,201282030,5630,5630,5630,5630,0
20240724,171400,201282030,5630,5630,5630,5630,0
20240724,171300,201282030,5630,5630,5630,5630,0
20240724,171200,201282030,5630,5630,5630,5630,0
20240724,171100,201282030,5630,5630,5630,5630,0
20240724,171000,201282030,5630,5630,5630,5630,0
20240724,170900,201282030,5630,5630,5630,5630,964
20240724,170800,201282030,5630,5630,5630,5630,0
20240724,170700,201282030,5630,5630,5630,5630,0
20240724,170600,201282030,5630,5630,5630,5630,0
20240724,170500,201282030,5630,5630,5630,5630,0
20240724,170400,201282030,5630,5630,5630,5630,0
20240724,170300,201282030,5630,5630,5630,5630,0
20240724,170200,201282030,5630,5630,5630,5630,0
20240724,170100,201282030,5630,5630,5630,5630,0
20240724,170000,201282030,5630,5630,5630,5630,0
20240724,165900,201282030,5630,5630,5630,5630,0
20240724,165800,201282030,5630,5630,5630,5630,0
20240724,165700,201282030,5630,5630,5630,5630,0
20240724,165600,201282030,5630,5630,5630,5630,0
20240724,165500,201282030,5630,5630,5630,5630,0
20240724,165400,201282030,5630,5630,5630,5630,0
20240724,165300,201282030,5630,5630,5630,5630,0
20240724,165200,201282030,5630,5630,5630,5630,0
20240724,165100,201282030,5630,5630,5630,5630,0
20240724,165000,201282030,5630,5630,5630,5630,0
20240724,164900,201282030,5630,5630,5630,5630,0
20240724,164800,201282030,5630,5630,5630,5630,0
20240724,164700,201282030,5630,5630,5630,5630,0
20240724,164600,201282030,5630,5630,5630,5630,0
20240724,164500,201282030,5630,5630,5630,5630,0
20240724,164400,201282030,5630,5630,5630,5630,0
20240724,164300,201282030,5630,5630,5630,5630,0
20240724,164200,201282030,5630,5630,5630,5630,0
20240724,164100,201282030,5630,5630,5630,5630,0
20240724,164000,201282030,5630,5630,5630,5630,0
20240724,163900,201282030,5630,5630,5630,5630,964
20240724,163800,201282030,5630,5630,5630,5630,0
20240724,163700,201282030,5630,5630,5630,5630,0
20240724,163600,201282030,5630,5630,5630,5630,0
20240724,163500,201282030,5630,5630,5630,5630,0
20240724,163400,201282030,5630,5630,5630,5630,0
20240724,163300,201282030,5630,5630,5630,5630,0
20240724,163200,201282030,5630,5630,5630,5630,0
20240724,163100,201282030,5630,5630,5630,5630,0
20240724,163000,201282030,5630,5630,5630,5630,0
20240724,162900,201282030,5630,5630,5630,5630,0
20240724,162800,201282030,5630,5630,5630,5630,0
20240724,162700,201282030,5630,5630,5630,5630,0
20240724,162600,201282030,5630,5630,5630,5630,0
20240724,162500,201282030,5630,5630,5630,5630,0
20240724,162400,201282030,5630,5630,5630,5630,0
20240724,162300,201282030,5630,5630,5630,5630,0
20240724,162200,201282030,5630,5630,5630,5630,0
20240724,162100,201282030,5630,5630,5630,5630,0
20240724,162000,201282030,5630,5630,5630,5630,0
20240724,161900,201282030,5630,5630,5630,5630,0
20240724,161800,201282030,5630,5630,5630,5630,0
20240724,161700,201282030,5630,5630,5630,5630,0
20240724,161600,201282030,5630,5630,5630,5630,0
20240724,161500,201282030,5630,5630,5630,5630,0
20240724,161400,201282030,5630,5630,5630,5630,0
20240724,161300,201282030,5630,5630,5630,5630,0
20240724,161200,201282030,5630,5630,5630,5630,0
20240724,161100,201282030,5630,5630,5630,5630,0
20240724,161000,201282030,5630,5630,5630,5630,0
20240724,160900,201282030,5630,5630,5630,5630,964
20240724,160800,201282030,5630,5630,5630,5630,0
20240724,160700,201282030,5630,5630,5630,5630,0
20240724,160600,201282030,5630,5630,5630,5630,0
20240724,160500,201282030,5630,5630,5630,5630,0
20240724,160400,201282030,5630,5630,5630,5630,0
20240724,160300,201282030,5630,5630,5630,5630,0
20240724,160200,201282030,5630,5630,5630,5630,0
20240724,160100,201282030,5630,5630,5630,5630,0
20240724,160000,201282030,5630,5630,5630,5630,0
20240724,155900,201282030,5630,5630,5630,5630,0
20240724,155800,201282030,5630,5630,5630,5630,0
20240724,155700,201282030,5630,5630,5630,5630,0
20240724,155600,201282030,5630,5630,5630,5630,0
20240724,155500,201282030,5630,5630,5630,5630,0
20240724,155400,201282030,5630,5630,5630,5630,0
20240724,155300,201282030,5630,5630,5630,5630,0
20240724,155200,201282030,5630,5630,5630,5630,0
20240724,155100,201282030,5630,5630,5630,5630,0
20240724,155000,201282030,5630,5630,5630,5630,0
20240724,154900,201282030,5630,5630,5630,5630,0
20240724,154800,201282030,5630,5630,5630,5630,0
20240724,154700,201282030,5630,5630,5630,5630,0
20240724,154600,201282030,5630,5630,5630,5630,0
20240724,154500,201282030,5630,5630,5630,5630,0
20240724,154400,201282030,5630,5630,5630,5630,0
20240724,154300,201282030,5630,5630,5630,5630,0
20240724,154200,201282030,5630,5630,5630,5630,0
20240724,154100,201282030,5630,5630,5630,5630,0
20240724,154000,201282030,5630,5630,5630,5630,0
20240724,153900,201282030,5630,5630,5630,5630,964
20240724,153800,201282030,5630,5630,5630,5630,0
20240724,153700,201282030,5630,5630,5630,5630,0
20240724,153600,201282030,5630,5630,5630,5630,0
20240724,153500,201282030,5630,5630,5630,5630,0
20240724,153400,201282030,5630,5630,5630,5630,0
20240724,153300,201282030,5630,5630,5630,5630,0
20240724,153200,201282030,5630,5630,5630,5630,0
20240724,153100,201282030,5630,5630,5630,5630,0
20240724,153000,201282030,5630,5630,5630,5630,964
20240724,152900,195854710,5650,5650,5650,5650,0
20240724,152800,195854710,5650,5650,5650,5650,0
20240724,152700,195854710,5650,5650,5650,5650,0
20240724,152600,195854710,5650,5650,5650,5650,0
20240724,152500,195854710,5650,5650,5650,5650,0
20240724,152400,195854710,5650,5650,5650,5650,0
20240724,152300,195854710,5650,5650,5650,5650,0
20240724,152200,195854710,5650,5650,5650,5650,0
20240724,152100,195854710,5650,5650,5650,5650,0
20240724,152000,195854710,5650,5650,5650,5650,0
20240724,151900,195854710,5650,5650,5650,5630,38
20240724,151800,195640530,5650,5650,5650,5650,0
20240724,151700,195640530,5650,5630,5650,5620,444
20240724,151600,193143890,5650,5630,5650,5630,1618
20240724,151500,184034530,5650,5650,5650,5650,23
20240724,151400,183904580,5630,5640,5640,5630,150
20240724,151300,183059290,5650,5650,5650,5650,8
20240724,151200,183014090,5650,5650,5650,5650,0
20240724,151100,183014090,5650,5650,5650,5650,0
20240724,151000,183014090,5650,5650,5650,5650,27
20240724,150900,182861540,5630,5630,5630,5630,0
20240724,150800,182861540,5630,5630,5630,5630,0
20240724,150700,182861540,5630,5640,5640,5630,200
20240724,150600,181734420,5650,5650,5650,5650,335
20240724,150500,179841670,5640,5640,5640,5640,0
20240724,150400,179841670,5640,5640,5640,5640,76
20240724,150300,179413030,5650,5650,5650,5650,10
20240724,150200,179356530,5660,5660,5660,5660,0
20240724,150100,179356530,5660,5660,5660,5660,0
20240724,150000,179356530,5660,5660,5660,5660,0
20240724,145900,179356530,5660,5660,5660,5660,0
20240724,145800,179356530,5660,5660,5660,5660,23
20240724,145700,179226350,5660,5660,5660,5660,88
20240724,145600,178728270,5660,5660,5660,5660,0
20240724,145500,178728270,5660,5660,5660,5660,0
20240724,145400,178728270,5660,5660,5660,5660,1
20240724,145300,178722610,5660,5660,5660,5660,101
20240724,145200,178150950,5660,5660,5660,5660,7
20240724,145100,178111330,5670,5670,5670,5670,0
20240724,145000,178111330,5670,5670,5670,5670,0
20240724,144900,178111330,5670,5670,5670,5670,0
20240724,144800,178111330,5670,5670,5670,5670,2
20240724,144700,178099990,5670,5670,5670,5670,20
20240724,144600,177986590,5660,5660,5660,5660,0
20240724,144500,177986590,5660,5660,5660,5660,0
20240724,144400,177986590,5660,5660,5660,5660,0
20240724,144300,177986590,5660,5660,5660,5660,0
20240724,144200,177986590,5660,5660,5660,5660,0
20240724,144100,177986590,5660,5660,5660,5660,0
20240724,144000,177986590,5660,5660,5660,5660,427
20240724,143900,175569770,5650,5650,5650,5650,0
20240724,143800,175569770,5650,5650,5650,5650,0
20240724,143700,175569770,5650,5650,5650,5650,48
20240724,143600,175298570,5660,5660,5660,5660,360
20240724,143500,173260970,5650,5650,5650,5650,0
20240724,143400,173260970,5650,5650,5650,5650,0
20240724,143300,173260970,5650,5650,5650,5650,0
20240724,143200,173260970,5650,5650,5650,5650,0
20240724,143100,173260970,5650,5650,5650,5650,0
20240724,143000,173260970,5650,5650,5650,5650,0
20240724,142900,173260970,5650,5650,5650,5650,0
20240724,142800,173260970,5650,5650,5650,5650,227
20240724,142700,171978420,5660,5660,5660,5660,0
20240724,142600,171978420,5660,5660,5660,5660,30
20240724,142500,171808620,5650,5650,5650,5650,0
20240724,142400,171808620,5650,5650,5650,5650,0
20240724,142300,171808620,5650,5650,5650,5650,0
20240724,142200,171808620,5650,5650,5650,5650,0
20240724,142100,171808620,5650,5650,5650,5650,0
20240724,142000,171808620,5650,5650,5650,5650,0
20240724,141900,171808620,5650,5650,5650,5650,0
20240724,141800,171808620,5650,5650,5650,5650,0
20240724,141700,171808620,5650,5650,5650,5650,0
20240724,141600,171808620,5650,5650,5650,5650,1312
20240724,141500,164395820,5640,5640,5640,5640,46
20240724,141400,164136380,5630,5640,5640,5630,111
20240724,141300,163510650,5640,5640,5640,5640,0
20240724,141200,163510650,5640,5640,5640,5640,108
20240724,141100,162901530,5640,5640,5640,5640,0
20240724,141000,162901530,5640,5640,5640,5640,0
20240724,140900,162901530,5640,5640,5640,5640,0
20240724,140800,162901530,5640,5640,5640,5640,0
20240724,140700,162901530,5640,5640,5640,5640,2
20240724,140600,162890250,5650,5650,5650,5650,0
20240724,140500,162890250,5650,5650,5650,5650,0
20240724,140400,162890250,5650,5650,5650,5650,10
20240724,140300,162833750,5650,5650,5650,5650,0
20240724,140200,162833750,5650,5650,5650,5650,0
20240724,140100,162833750,5650,5650,5650,5650,0
20240724,140000,162833750,5650,5650,5650,5650,11
20240724,135900,162771600,5640,5640,5640,5640,0
20240724,135800,162771600,5640,5640,5640,5640,225
20240724,135700,161502600,5640,5640,5640,5640,0
20240724,135600,161502600,5640,5640,5640,5640,0
20240724,135500,161502600,5640,5640,5640,5640,0
20240724,135400,161502600,5640,5640,5640,5640,0
20240724,135300,161502600,5640,5640,5640,5640,0
20240724,135200,161502600,5640,5640,5640,5640,50
20240724,135100,161220600,5650,5650,5650,5650,0
20240724,135000,161220600,5650,5650,5650,5650,213
20240724,134900,160017150,5650,5650,5650,5650,800
20240724,134800,155497150,5650,5650,5650,5650,0
20240724,134700,155497150,5650,5650,5650,5650,0
20240724,134600,155497150,5650,5650,5650,5650,0
20240724,134500,155497150,5650,5650,5650,5650,0
20240724,134400,155497150,5650,5650,5650,5650,184
20240724,134300,154457550,5650,5650,5650,5650,50
20240724,134200,154175050,5660,5660,5660,5660,0
20240724,134100,154175050,5660,5660,5660,5660,0
20240724,134000,154175050,5660,5660,5660,5660,0
20240724,133900,154175050,5660,5660,5660,5660,522
20240724,133800,151220530,5660,5660,5660,5660,0
20240724,133700,151220530,5660,5660,5660,5660,80
20240724,133600,150767730,5650,5650,5650,5650,0
20240724,133500,150767730,5650,5650,5650,5650,0
20240724,133400,150767730,5650,5650,5650,5650,0
20240724,133300,150767730,5650,5650,5650,5650,119
20240724,133200,150095380,5650,5650,5650,5650,0
20240724,133100,150095380,5650,5650,5650,5650,8
20240724,133000,150050180,5650,5650,5650,5650,1
20240724,132900,150044530,5640,5640,5640,5640,0
20240724,132800,150044530,5640,5640,5640,5640,0
20240724,132700,150044530,5640,5640,5640,5640,0
20240724,132600,150044530,5640,5640,5640,5640,235
20240724,132500,148719130,5640,5640,5640,5640,0
20240724,132400,148719130,5640,5630,5640,5630,420
20240724,132300,146350530,5630,5630,5630,5630,0
20240724,132200,146350530,5630,5640,5640,5630,1250
20240724,132100,139305640,5650,5650,5650,5650,0
20240724,132000,139305640,5650,5650,5650,5650,0
20240724,131900,139305640,5650,5660,5660,5650,282
20240724,131800,137711770,5670,5670,5670,5670,0
20240724,131700,137711770,5670,5670,5670,5670,0
20240724,131600,137711770,5670,5670,5670,5670,0
20240724,131500,137711770,5670,5670,5670,5670,0
20240724,131400,137711770,5670,5670,5670,5670,0
20240724,131300,137711770,5670,5670,5670,5670,0
20240724,131200,137711770,5670,5680,5680,5670,135
20240724,131100,136946170,5680,5680,5680,5680,0
20240724,131000,136946170,5680,5680,5680,5680,0
20240724,130900,136946170,5680,5680,5680,5680,0
20240724,130800,136946170,5680,5680,5680,5680,4
20240724,130700,136923450,5670,5670,5670,5670,0
20240724,130600,136923450,5670,5670,5670,5670,0
20240724,130500,136923450,5670,5670,5670,5670,0
20240724,130400,136923450,5670,5670,5670,5670,0
20240724,130300,136923450,5670,5670,5670,5670,0
20240724,130200,136923450,5670,5670,5670,5670,0
20240724,130100,136923450,5670,5670,5670,5670,0
20240724,130000,136923450,5670,5670,5670,5670,0
20240724,125900,136923450,5670,5670,5670,5670,0
20240724,125800,136923450,5670,5670,5670,5670,1
20240724,125700,136917780,5690,5690,5690,5690,0
20240724,125600,136917780,5690,5690,5690,5690,15
20240724,125500,136832430,5690,5690,5690,5690,10
20240724,125400,136775530,5690,5690,5690,5690,176
20240724,125300,135774090,5690,5690,5690,5690,5
20240724,125200,135745640,5690,5690,5690,5690,529
20240724,125100,132735630,5690,5690,5690,5690,0
20240724,125000,132735630,5690,5690,5690,5690,0
20240724,124900,132735630,5690,5690,5690,5690,0
20240724,124800,132735630,5690,5690,5690,5690,0
20240724,124700,132735630,5690,5690,5690,5690,0
20240724,124600,132735630,5690,5690,5690,5690,1
20240724,124500,132729940,5650,5650,5650,5650,0
20240724,124400,132729940,5650,5650,5650,5650,0
20240724,124300,132729940,5650,5650,5650,5650,0
20240724,124200,132729940,5650,5650,5650,5650,0
20240724,124100,132729940,5650,5650,5650,5650,0
20240724,124000,132729940,5650,5650,5650,5650,0
20240724,123900,132729940,5650,5650,5650,5650,0
20240724,123800,132729940,5650,5650,5650,5650,0
20240724,123700,132729940,5650,5650,5650,5650,0
20240724,123600,132729940,5650,5650,5650,5650,100
20240724,123500,132164940,5650,5650,5650,5650,0
20240724,123400,132164940,5650,5650,5650,5650,0
20240724,123300,132164940,5650,5650,5650,5650,0
20240724,123200,132164940,5650,5650,5650,5650,0
20240724,123100,132164940,5650,5650,5650,5650,0
20240724,123000,132164940,5650,5670,5670,5650,1300
20240724,122900,124814170,5670,5670,5670,5670,0
20240724,122800,124814170,5670,5670,5670,5670,601
20240724,122700,121406500,5680,5680,5680,5680,0
20240724,122600,121406500,5680,5690,5690,5680,159
20240724,122500,120501930,5710,5710,5710,5710,0
20240724,122400,120501930,5710,5710,5710,5710,0
20240724,122300,120501930,5710,5710,5710,5710,2
20240724,122200,120490510,5710,5710,5710,5710,1
20240724,122100,120484800,5700,5700,5700,5700,0
20240724,122000,120484800,5700,5700,5700,5700,13
20240724,121900,120410700,5700,5700,5700,5700,0
20240724,121800,120410700,5700,5700,5700,5700,0
20240724,121700,120410700,5700,5700,5700,5700,0
20240724,121600,120410700,5700,5700,5700,5700,0
20240724,121500,120410700,5700,5700,5700,5700,0
20240724,121400,120410700,5700,5700,5700,5700,0
20240724,121300,120410700,5700,5700,5700,5700,0
20240724,121200,120410700,5700,5700,5700,5700,0
20240724,121100,120410700,5700,5700,5700,5700,0
20240724,121000,120410700,5700,5700,5700,5700,0
20240724,120900,120410700,5700,5700,5700,5700,0
20240724,120800,120410700,5700,5700,5700,5700,0
20240724,120700,120410700,5700,5700,5700,5700,0
20240724,120600,120410700,5700,5700,5700,5700,0
20240724,120500,120410700,5700,5700,5700,5700,0
20240724,120400,120410700,5700,5700,5700,5700,0
20240724,120300,120410700,5700,5700,5700,5700,1
20240724,120200,120405000,5700,5700,5700,5700,0
20240724,120100,120405000,5700,5700,5700,5700,0
20240724,120000,120405000,5700,5700,5700,5700,200
20240724,115900,119265000,5710,5710,5710,5710,0
20240724,115800,119265000,5710,5710,5710,5710,1
20240724,115700,119259290,5690,5690,5690,5690,0
20240724,115600,119259290,5690,5690,5690,5690,0
20240724,115500,119259290,5690,5690,5690,5690,0
20240724,115400,119259290,5690,5690,5690,5690,0
20240724,115300,119259290,5690,5690,5690,5690,0
20240724,115200,119259290,5690,5690,5690,5690,0
20240724,115100,119259290,5690,5690,5690,5690,0
20240724,115000,119259290,5690,5690,5690,5690,0
20240724,114900,119259290,5690,5690,5690,5690,0
20240724,114800,119259290,5690,5690,5690,5690,0
20240724,114700,119259290,5690,5690,5690,5690,0
20240724,114600,119259290,5690,5690,5690,5690,0
20240724,114500,119259290,5690,5690,5690,5690,213
20240724,114400,118047320,5710,5710,5710,5710,0
20240724,114300,118047320,5710,5710,5710,5710,0
20240724,114200,118047320,5710,5710,5710,5710,0
20240724,114100,118047320,5710,5710,5710,5710,5
20240724,114000,118018770,5670,5670,5670,5670,0
20240724,113900,118018770,5670,5670,5670,5670,0
20240724,113800,118018770,5670,5670,5670,5670,0
20240724,113700,118018770,5670,5700,5700,5670,1281
20240724,113600,110753330,5700,5700,5700,5700,0
20240724,113500,110753330,5700,5700,5700,5700,200
20240724,113400,109613330,5700,5710,5710,5700,282
20240724,113300,108005910,5700,5700,5700,5700,192
20240724,113200,106911510,5710,5710,5710,5710,131
20240724,113100,106163500,5710,5720,5720,5710,139
20240724,113000,105369800,5710,5710,5710,5710,0
20240724,112900,105369800,5710,5710,5710,5710,7
20240724,112800,105329830,5710,5710,5710,5710,0
20240724,112700,105329830,5710,5710,5710,5710,0
20240724,112600,105329830,5710,5710,5710,5710,0
20240724,112500,105329830,5710,5710,5710,5710,0
20240724,112400,105329830,5710,5710,5710,5710,0
20240724,112300,105329830,5710,5720,5720,5710,11
20240724,112200,105267000,5720,5720,5720,5720,0
20240724,112100,105267000,5720,5720,5720,5720,0
20240724,112000,105267000,5720,5720,5720,5720,0
20240724,111900,105267000,5720,5710,5720,5710,2
20240724,111800,105255570,5710,5710,5710,5710,0
20240724,111700,105255570,5710,5710,5710,5710,114
20240724,111600,104604630,5700,5700,5700,5700,0
20240724,111500,104604630,5700,5700,5700,5700,11
20240724,111400,104541930,5700,5700,5700,5700,0
20240724,111300,104541930,5700,5700,5700,5700,0
20240724,111200,104541930,5700,5700,5700,5700,0
20240724,111100,104541930,5700,5700,5700,5700,0
20240724,111000,104541930,5700,5700,5700,5700,0
20240724,110900,104541930,5700,5700,5700,5700,0
20240724,110800,104541930,5700,5700,5700,5700,1
20240724,110700,104536230,5700,5700,5700,5700,0
20240724,110600,104536230,5700,5700,5700,5700,0
20240724,110500,104536230,5700,5700,5700,5700,0
20240724,110400,104536230,5700,5700,5700,5700,0
20240724,110300,104536230,5700,5700,5700,5700,0
20240724,110200,104536230,5700,5700,5700,5700,370
20240724,110100,102427230,5700,5700,5700,5700,0
20240724,110000,102427230,5700,5700,5700,5700,0
20240724,105900,102427230,5700,5700,5700,5700,10
20240724,105800,102370230,5700,5700,5700,5700,0
20240724,105700,102370230,5700,5700,5700,5700,2
20240724,105600,102358830,5680,5680,5680,5680,0
20240724,105500,102358830,5680,5680,5680,5680,11
20240724,105400,102296350,5660,5660,5660,5660,0
20240724,105300,102296350,5660,5660,5660,5660,0
20240724,105200,102296350,5660,5660,5660,5660,0
20240724,105100,102296350,5660,5660,5660,5660,0
20240724,105000,102296350,5660,5690,5690,5660,35
20240724,104900,102098010,5700,5700,5700,5700,0
20240724,104800,102098010,5700,5690,5700,5690,7
20240724,104700,102058130,5700,5700,5700,5700,0
20240724,104600,102058130,5700,5700,5700,5700,72
20240724,104500,101647730,5710,5710,5710,5710,0
20240724,104400,101647730,5710,5710,5710,5710,0
20240724,104300,101647730,5710,5710,5710,5710,0
20240724,104200,101647730,5710,5710,5710,5710,0
20240724,104100,101647730,5710,5710,5710,5710,1
20240724,104000,101642020,5700,5690,5700,5690,1732
20240724,103900,91772620,5680,5680,5680,5680,0
20240724,103800,91772620,5680,5680,5680,5680,0
20240724,103700,91772620,5680,5680,5680,5680,0
20240724,103600,91772620,5680,5680,5680,5680,0
20240724,103500,91772620,5680,5680,5680,5680,0
20240724,103400,91772620,5680,5680,5680,5680,0
20240724,103300,91772620,5680,5680,5680,5680,0
20240724,103200,91772620,5680,5680,5680,5680,0
20240724,103100,91772620,5680,5680,5680,5680,0
20240724,103000,91772620,5680,5680,5680,5680,0
20240724,102900,91772620,5680,5680,5680,5680,0
20240724,102800,91772620,5680,5680,5680,5680,0
20240724,102700,91772620,5680,5680,5680,5680,30
20240724,102600,91602220,5690,5690,5690,5690,0
20240724,102500,91602220,5690,5690,5690,5690,0
20240724,102400,91602220,5690,5690,5690,5690,128
20240724,102300,90873900,5690,5690,5690,5690,0
20240724,102200,90873900,5690,5700,5700,5690,88
20240724,102100,90373170,5700,5700,5700,5700,2184
20240724,102000,77924370,5700,5690,5700,5690,1281
20240724,101900,70632560,5690,5690,5690,5690,400
20240724,101800,68356560,5690,5690,5690,5690,0
20240724,101700,68356560,5690,5690,5690,5690,4
20240724,101600,68333800,5680,5680,5680,5680,0
20240724,101500,68333800,5680,5680,5680,5680,0
20240724,101400,68333800,5680,5680,5680,5680,0
20240724,101300,68333800,5680,5680,5680,5680,0
20240724,101200,68333800,5680,5680,5680,5680,0
20240724,101100,68333800,5680,5680,5680,5680,157
20240724,101000,67442040,5690,5690,5690,5690,2
20240724,100900,67430660,5700,5700,5700,5700,0
20240724,100800,67430660,5700,5700,5700,5700,0
20240724,100700,67430660,5700,5680,5700,5680,266
20240724,100600,65919510,5680,5680,5680,5680,0
20240724,100500,65919510,5680,5680,5680,5680,0
20240724,100400,65919510,5680,5680,5680,5680,50
20240724,100300,65635510,5670,5680,5690,5670,113
20240724,100200,64994240,5690,5690,5690,5690,0
20240724,100100,64994240,5690,5690,5690,5690,0
20240724,100000,64994240,5690,5690,5690,5690,2
20240724,095900,64982860,5690,5690,5690,5690,1
20240724,095800,64977170,5690,5690,5690,5690,1
20240724,095700,64971480,5670,5670,5670,5670,0
20240724,095600,64971480,5670,5670,5670,5670,90
20240724,095500,64461180,5670,5670,5670,5670,0
20240724,095400,64461180,5670,5670,5670,5670,10
20240724,095300,64404480,5670,5670,5670,5670,0
20240724,095200,64404480,5670,5670,5670,5670,0
20240724,095100,64404480,5670,5680,5680,5670,25
20240724,095000,64262650,5700,5700,5700,5700,0
20240724,094900,64262650,5700,5680,5700,5680,633
20240724,094800,60664600,5680,5680,5680,5680,4
20240724,094700,60641880,5680,5680,5680,5680,40
20240724,094600,60414680,5680,5680,5680,5680,4
20240724,094500,60391960,5680,5680,5680,5680,0
20240724,094400,60391960,5680,5680,5680,5680,100
20240724,094300,59823960,5680,5680,5680,5680,0
20240724,094200,59823960,5680,5680,5680,5680,0
20240724,094100,59823960,5680,5670,5680,5670,200
20240724,094000,58688960,5680,5670,5680,5670,21
20240724,093900,58569880,5670,5660,5670,5660,586
20240724,093800,55248470,5660,5650,5660,5640,501
20240724,093700,52422710,5640,5650,5650,5640,40
20240724,093600,52196870,5650,5650,5650,5650,5
20240724,093500,52168620,5650,5650,5650,5650,0
20240724,093400,52168620,5650,5670,5670,5650,48
20240724,093300,51897300,5650,5650,5650,5650,1
20240724,093200,51891650,5670,5670,5670,5670,0
20240724,093100,51891650,5670,5670,5670,5670,0
20240724,093000,51891650,5670,5670,5670,5670,0
20240724,092900,51891650,5670,5660,5670,5660,11
20240724,092800,51829380,5660,5620,5660,5620,517
20240724,092700,48907450,5620,5620,5620,5620,0
20240724,092600,48907450,5620,5620,5620,5620,0
20240724,092500,48907450,5620,5620,5620,5620,35
20240724,092400,48710750,5620,5620,5620,5620,594
20240724,092300,45372470,5620,5620,5620,5620,85
20240724,092200,44894770,5620,5620,5620,5620,20
20240724,092100,44782370,5620,5620,5620,5620,20
20240724,092000,44669970,5620,5620,5620,5620,580
20240724,091900,41410370,5620,5620,5620,5620,10
20240724,091800,41354170,5650,5650,5650,5650,0
20240724,091700,41354170,5650,5650,5650,5650,0
20240724,091600,41354170,5650,5650,5650,5650,200
20240724,091500,40224170,5650,5650,5650,5650,0
20240724,091400,40224170,5650,5650,5650,5650,100
20240724,091300,39659170,5640,5640,5640,5640,10
20240724,091200,39602770,5660,5600,5660,5600,394
20240724,091100,37382880,5600,5600,5600,5550,904
20240724,091000,32352390,5640,5640,5640,5640,1
20240724,090900,32346750,5640,5640,5640,5640,0
20240724,090800,32346750,5640,5640,5640,5640,6
20240724,090700,32312910,5630,5610,5630,5610,15
20240724,090600,32228630,5570,5610,5640,5570,2118
20240724,090500,20376350,5610,5600,5610,5600,202
20240724,090400,19245130,5620,5620,5620,5620,0
20240724,090300,19245130,5620,5580,5620,5580,291
20240724,090200,17621050,5630,5630,5630,5630,5
20240724,090100,17592900,5630,5620,5630,5620,658
20240724,090000,13891700,5620,5580,5620,5580,2488