stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,214100,101583170,3300,3300,3300,3300,605
20240715,214000,101583170,3300,3300,3300,3300,0
20240715,213900,101583170,3300,3300,3300,3300,0
20240715,213800,101583170,3300,3300,3300,3300,0
20240715,213700,101583170,3300,3300,3300,3300,0
20240715,213600,101583170,3300,3300,3300,3300,0
20240715,213500,101583170,3300,3300,3300,3300,0
20240715,213400,101583170,3300,3300,3300,3300,0
20240715,213300,101583170,3300,3300,3300,3300,0
20240715,213200,101583170,3300,3300,3300,3300,0
20240715,213100,101583170,3300,3300,3300,3300,0
20240715,213000,101583170,3300,3300,3300,3300,0
20240715,212900,101583170,3300,3300,3300,3300,0
20240715,212800,101583170,3300,3300,3300,3300,0
20240715,212700,101583170,3300,3300,3300,3300,0
20240715,212600,101583170,3300,3300,3300,3300,0
20240715,212500,101583170,3300,3300,3300,3300,0
20240715,212400,101583170,3300,3300,3300,3300,0
20240715,212300,101583170,3300,3300,3300,3300,0
20240715,212200,101583170,3300,3300,3300,3300,0
20240715,212100,101583170,3300,3300,3300,3300,0
20240715,212000,101583170,3300,3300,3300,3300,0
20240715,211900,101583170,3300,3300,3300,3300,0
20240715,211800,101583170,3300,3300,3300,3300,0
20240715,211700,101583170,3300,3300,3300,3300,0
20240715,211600,101583170,3300,3300,3300,3300,0
20240715,211500,101583170,3300,3300,3300,3300,0
20240715,211400,101583170,3300,3300,3300,3300,0
20240715,211300,101583170,3300,3300,3300,3300,0
20240715,211200,101583170,3300,3300,3300,3300,0
20240715,211100,101583170,3300,3300,3300,3300,605
20240715,211000,101583170,3300,3300,3300,3300,0
20240715,210900,101583170,3300,3300,3300,3300,0
20240715,210800,101583170,3300,3300,3300,3300,0
20240715,210700,101583170,3300,3300,3300,3300,0
20240715,210600,101583170,3300,3300,3300,3300,0
20240715,210500,101583170,3300,3300,3300,3300,0
20240715,210400,101583170,3300,3300,3300,3300,0
20240715,210300,101583170,3300,3300,3300,3300,0
20240715,210200,101583170,3300,3300,3300,3300,0
20240715,210100,101583170,3300,3300,3300,3300,0
20240715,210000,101583170,3300,3300,3300,3300,0
20240715,205900,101583170,3300,3300,3300,3300,0
20240715,205800,101583170,3300,3300,3300,3300,0
20240715,205700,101583170,3300,3300,3300,3300,0
20240715,205600,101583170,3300,3300,3300,3300,0
20240715,205500,101583170,3300,3300,3300,3300,0
20240715,205400,101583170,3300,3300,3300,3300,0
20240715,205300,101583170,3300,3300,3300,3300,0
20240715,205200,101583170,3300,3300,3300,3300,0
20240715,205100,101583170,3300,3300,3300,3300,0
20240715,205000,101583170,3300,3300,3300,3300,0
20240715,204900,101583170,3300,3300,3300,3300,0
20240715,204800,101583170,3300,3300,3300,3300,0
20240715,204700,101583170,3300,3300,3300,3300,0
20240715,204600,101583170,3300,3300,3300,3300,0
20240715,204500,101583170,3300,3300,3300,3300,0
20240715,204400,101583170,3300,3300,3300,3300,0
20240715,204300,101583170,3300,3300,3300,3300,0
20240715,204200,101583170,3300,3300,3300,3300,0
20240715,204100,101583170,3300,3300,3300,3300,605
20240715,204000,101583170,3300,3300,3300,3300,0
20240715,203900,101583170,3300,3300,3300,3300,0
20240715,203800,101583170,3300,3300,3300,3300,0
20240715,203700,101583170,3300,3300,3300,3300,0
20240715,203600,101583170,3300,3300,3300,3300,0
20240715,203500,101583170,3300,3300,3300,3300,0
20240715,203400,101583170,3300,3300,3300,3300,0
20240715,203300,101583170,3300,3300,3300,3300,0
20240715,203200,101583170,3300,3300,3300,3300,0
20240715,203100,101583170,3300,3300,3300,3300,0
20240715,203000,101583170,3300,3300,3300,3300,0
20240715,202900,101583170,3300,3300,3300,3300,0
20240715,202800,101583170,3300,3300,3300,3300,0
20240715,202700,101583170,3300,3300,3300,3300,0
20240715,202600,101583170,3300,3300,3300,3300,0
20240715,202500,101583170,3300,3300,3300,3300,0
20240715,202400,101583170,3300,3300,3300,3300,0
20240715,202300,101583170,3300,3300,3300,3300,0
20240715,202200,101583170,3300,3300,3300,3300,0
20240715,202100,101583170,3300,3300,3300,3300,0
20240715,202000,101583170,3300,3300,3300,3300,0
20240715,201900,101583170,3300,3300,3300,3300,0
20240715,201800,101583170,3300,3300,3300,3300,0
20240715,201700,101583170,3300,3300,3300,3300,0
20240715,201600,101583170,3300,3300,3300,3300,0
20240715,201500,101583170,3300,3300,3300,3300,0
20240715,201400,101583170,3300,3300,3300,3300,0
20240715,201300,101583170,3300,3300,3300,3300,0
20240715,201200,101583170,3300,3300,3300,3300,0
20240715,201100,101583170,3300,3300,3300,3300,605
20240715,201000,101583170,3300,3300,3300,3300,0
20240715,200900,101583170,3300,3300,3300,3300,0
20240715,200800,101583170,3300,3300,3300,3300,0
20240715,200700,101583170,3300,3300,3300,3300,0
20240715,200600,101583170,3300,3300,3300,3300,0
20240715,200500,101583170,3300,3300,3300,3300,0
20240715,200400,101583170,3300,3300,3300,3300,0
20240715,200300,101583170,3300,3300,3300,3300,0
20240715,200200,101583170,3300,3300,3300,3300,0
20240715,200100,101583170,3300,3300,3300,3300,0
20240715,200000,101583170,3300,3300,3300,3300,0
20240715,195900,101583170,3300,3300,3300,3300,0
20240715,195800,101583170,3300,3300,3300,3300,0
20240715,195700,101583170,3300,3300,3300,3300,0
20240715,195600,101583170,3300,3300,3300,3300,0
20240715,195500,101583170,3300,3300,3300,3300,0
20240715,195400,101583170,3300,3300,3300,3300,0
20240715,195300,101583170,3300,3300,3300,3300,0
20240715,195200,101583170,3300,3300,3300,3300,0
20240715,195100,101583170,3300,3300,3300,3300,0
20240715,195000,101583170,3300,3300,3300,3300,0
20240715,194900,101583170,3300,3300,3300,3300,0
20240715,194800,101583170,3300,3300,3300,3300,0
20240715,194700,101583170,3300,3300,3300,3300,0
20240715,194600,101583170,3300,3300,3300,3300,0
20240715,194500,101583170,3300,3300,3300,3300,0
20240715,194400,101583170,3300,3300,3300,3300,0
20240715,194300,101583170,3300,3300,3300,3300,0
20240715,194200,101583170,3300,3300,3300,3300,0
20240715,194100,101583170,3300,3300,3300,3300,605
20240715,194000,101583170,3300,3300,3300,3300,0
20240715,193900,101583170,3300,3300,3300,3300,0
20240715,193800,101583170,3300,3300,3300,3300,0
20240715,193700,101583170,3300,3300,3300,3300,0
20240715,193600,101583170,3300,3300,3300,3300,0
20240715,193500,101583170,3300,3300,3300,3300,0
20240715,193400,101583170,3300,3300,3300,3300,0
20240715,193300,101583170,3300,3300,3300,3300,0
20240715,193200,101583170,3300,3300,3300,3300,0
20240715,193100,101583170,3300,3300,3300,3300,0
20240715,193000,101583170,3300,3300,3300,3300,0
20240715,192900,101583170,3300,3300,3300,3300,0
20240715,192800,101583170,3300,3300,3300,3300,0
20240715,192700,101583170,3300,3300,3300,3300,0
20240715,192600,101583170,3300,3300,3300,3300,0
20240715,192500,101583170,3300,3300,3300,3300,0
20240715,192400,101583170,3300,3300,3300,3300,0
20240715,192300,101583170,3300,3300,3300,3300,0
20240715,192200,101583170,3300,3300,3300,3300,0
20240715,192100,101583170,3300,3300,3300,3300,0
20240715,192000,101583170,3300,3300,3300,3300,0
20240715,191900,101583170,3300,3300,3300,3300,0
20240715,191800,101583170,3300,3300,3300,3300,0
20240715,191700,101583170,3300,3300,3300,3300,0
20240715,191600,101583170,3300,3300,3300,3300,0
20240715,191500,101583170,3300,3300,3300,3300,0
20240715,191400,101583170,3300,3300,3300,3300,0
20240715,191300,101583170,3300,3300,3300,3300,0
20240715,191200,101583170,3300,3300,3300,3300,0
20240715,191100,101583170,3300,3300,3300,3300,605
20240715,191000,101583170,3300,3300,3300,3300,0
20240715,190900,101583170,3300,3300,3300,3300,0
20240715,190800,101583170,3300,3300,3300,3300,0
20240715,190700,101583170,3300,3300,3300,3300,0
20240715,190600,101583170,3300,3300,3300,3300,0
20240715,190500,101583170,3300,3300,3300,3300,0
20240715,190400,101583170,3300,3300,3300,3300,0
20240715,190300,101583170,3300,3300,3300,3300,0
20240715,190200,101583170,3300,3300,3300,3300,0
20240715,190100,101583170,3300,3300,3300,3300,0
20240715,190000,101583170,3300,3300,3300,3300,0
20240715,185900,101583170,3300,3300,3300,3300,0
20240715,185800,101583170,3300,3300,3300,3300,0
20240715,185700,101583170,3300,3300,3300,3300,0
20240715,185600,101583170,3300,3300,3300,3300,0
20240715,185500,101583170,3300,3300,3300,3300,0
20240715,185400,101583170,3300,3300,3300,3300,0
20240715,185300,101583170,3300,3300,3300,3300,0
20240715,185200,101583170,3300,3300,3300,3300,0
20240715,185100,101583170,3300,3300,3300,3300,0
20240715,185000,101583170,3300,3300,3300,3300,0
20240715,184900,101583170,3300,3300,3300,3300,0
20240715,184800,101583170,3300,3300,3300,3300,0
20240715,184700,101583170,3300,3300,3300,3300,0
20240715,184600,101583170,3300,3300,3300,3300,0
20240715,184500,101583170,3300,3300,3300,3300,0
20240715,184400,101583170,3300,3300,3300,3300,0
20240715,184300,101583170,3300,3300,3300,3300,0
20240715,184200,101583170,3300,3300,3300,3300,0
20240715,184100,101583170,3300,3300,3300,3300,605
20240715,184000,101583170,3300,3300,3300,3300,0
20240715,183900,101583170,3300,3300,3300,3300,0
20240715,183800,101583170,3300,3300,3300,3300,0
20240715,183700,101583170,3300,3300,3300,3300,0
20240715,183600,101583170,3300,3300,3300,3300,0
20240715,183500,101583170,3300,3300,3300,3300,0
20240715,183400,101583170,3300,3300,3300,3300,0
20240715,183300,101583170,3300,3300,3300,3300,0
20240715,183200,101583170,3300,3300,3300,3300,0
20240715,183100,101583170,3300,3300,3300,3300,0
20240715,183000,101583170,3300,3300,3300,3300,0
20240715,182900,101583170,3300,3300,3300,3300,0
20240715,182800,101583170,3300,3300,3300,3300,0
20240715,182700,101583170,3300,3300,3300,3300,0
20240715,182600,101583170,3300,3300,3300,3300,0
20240715,182500,101583170,3300,3300,3300,3300,0
20240715,182400,101583170,3300,3300,3300,3300,0
20240715,182300,101583170,3300,3300,3300,3300,0
20240715,182200,101583170,3300,3300,3300,3300,0
20240715,182100,101583170,3300,3300,3300,3300,0
20240715,182000,101583170,3300,3300,3300,3300,0
20240715,181900,101583170,3300,3300,3300,3300,0
20240715,181800,101583170,3300,3300,3300,3300,0
20240715,181700,101583170,3300,3300,3300,3300,0
20240715,181600,101583170,3300,3300,3300,3300,0
20240715,181500,101583170,3300,3300,3300,3300,0
20240715,181400,101583170,3300,3300,3300,3300,0
20240715,181300,101583170,3300,3300,3300,3300,0
20240715,181200,101583170,3300,3300,3300,3300,0
20240715,181100,101583170,3300,3300,3300,3300,605
20240715,181000,101583170,3300,3300,3300,3300,0
20240715,180900,101583170,3300,3300,3300,3300,0
20240715,180800,101583170,3300,3300,3300,3300,0
20240715,180700,101583170,3300,3300,3300,3300,0
20240715,180600,101583170,3300,3300,3300,3300,0
20240715,180500,101583170,3300,3300,3300,3300,0
20240715,180400,101583170,3300,3300,3300,3300,0
20240715,180300,101583170,3300,3300,3300,3300,0
20240715,180200,101583170,3300,3300,3300,3300,0
20240715,180100,101583170,3300,3300,3300,3300,0
20240715,180000,101583170,3300,3300,3300,3300,0
20240715,175900,101583170,3300,3300,3300,3300,0
20240715,175800,101583170,3300,3300,3300,3300,0
20240715,175700,101583170,3300,3300,3300,3300,0
20240715,175600,101583170,3300,3300,3300,3300,0
20240715,175500,101583170,3300,3300,3300,3300,0
20240715,175400,101583170,3300,3300,3300,3300,0
20240715,175300,101583170,3300,3300,3300,3300,0
20240715,175200,101583170,3300,3300,3300,3300,0
20240715,175100,101583170,3300,3300,3300,3300,0
20240715,175000,101583170,3300,3300,3300,3300,0
20240715,174900,101583170,3300,3300,3300,3300,0
20240715,174800,101583170,3300,3300,3300,3300,0
20240715,174700,101583170,3300,3300,3300,3300,0
20240715,174600,101583170,3300,3300,3300,3300,0
20240715,174500,101583170,3300,3300,3300,3300,0
20240715,174400,101583170,3300,3300,3300,3300,0
20240715,174300,101583170,3300,3300,3300,3300,0
20240715,174200,101583170,3300,3300,3300,3300,0
20240715,174100,101583170,3300,3300,3300,3300,605
20240715,174000,101583170,3300,3300,3300,3300,0
20240715,173900,101583170,3300,3300,3300,3300,0
20240715,173800,101583170,3300,3300,3300,3300,0
20240715,173700,101583170,3300,3300,3300,3300,0
20240715,173600,101583170,3300,3300,3300,3300,0
20240715,173500,101583170,3300,3300,3300,3300,0
20240715,173400,101583170,3300,3300,3300,3300,0
20240715,173300,101583170,3300,3300,3300,3300,0
20240715,173200,101583170,3300,3300,3300,3300,0
20240715,173100,101583170,3300,3300,3300,3300,0
20240715,173000,101583170,3300,3300,3300,3300,0
20240715,172900,101583170,3300,3300,3300,3300,0
20240715,172800,101583170,3300,3300,3300,3300,0
20240715,172700,101583170,3300,3300,3300,3300,0
20240715,172600,101583170,3300,3300,3300,3300,0
20240715,172500,101583170,3300,3300,3300,3300,0
20240715,172400,101583170,3300,3300,3300,3300,0
20240715,172300,101583170,3300,3300,3300,3300,0
20240715,172200,101583170,3300,3300,3300,3300,0
20240715,172100,101583170,3300,3300,3300,3300,0
20240715,172000,101583170,3300,3300,3300,3300,0
20240715,171900,101583170,3300,3300,3300,3300,0
20240715,171800,101583170,3300,3300,3300,3300,0
20240715,171700,101583170,3300,3300,3300,3300,0
20240715,171600,101583170,3300,3300,3300,3300,0
20240715,171500,101583170,3300,3300,3300,3300,0
20240715,171400,101583170,3300,3300,3300,3300,0
20240715,171300,101583170,3300,3300,3300,3300,0
20240715,171200,101583170,3300,3300,3300,3300,0
20240715,171100,101583170,3300,3300,3300,3300,605
20240715,171000,101583170,3300,3300,3300,3300,0
20240715,170900,101583170,3300,3300,3300,3300,0
20240715,170800,101583170,3300,3300,3300,3300,0
20240715,170700,101583170,3300,3300,3300,3300,0
20240715,170600,101583170,3300,3300,3300,3300,0
20240715,170500,101583170,3300,3300,3300,3300,0
20240715,170400,101583170,3300,3300,3300,3300,0
20240715,170300,101583170,3300,3300,3300,3300,0
20240715,170200,101583170,3300,3300,3300,3300,0
20240715,170100,101583170,3300,3300,3300,3300,0
20240715,170000,101583170,3300,3300,3300,3300,0
20240715,165900,101583170,3300,3300,3300,3300,0
20240715,165800,101583170,3300,3300,3300,3300,0
20240715,165700,101583170,3300,3300,3300,3300,0
20240715,165600,101583170,3300,3300,3300,3300,0
20240715,165500,101583170,3300,3300,3300,3300,0
20240715,165400,101583170,3300,3300,3300,3300,0
20240715,165300,101583170,3300,3300,3300,3300,0
20240715,165200,101583170,3300,3300,3300,3300,0
20240715,165100,101583170,3300,3300,3300,3300,0
20240715,165000,101583170,3300,3300,3300,3300,0
20240715,164900,101583170,3300,3300,3300,3300,0
20240715,164800,101583170,3300,3300,3300,3300,0
20240715,164700,101583170,3300,3300,3300,3300,0
20240715,164600,101583170,3300,3300,3300,3300,0
20240715,164500,101583170,3300,3300,3300,3300,0
20240715,164400,101583170,3300,3300,3300,3300,0
20240715,164300,101583170,3300,3300,3300,3300,0
20240715,164200,101583170,3300,3300,3300,3300,0
20240715,164100,101583170,3300,3300,3300,3300,605
20240715,164000,101583170,3300,3300,3300,3300,0
20240715,163900,101583170,3300,3300,3300,3300,0
20240715,163800,101583170,3300,3300,3300,3300,0
20240715,163700,101583170,3300,3300,3300,3300,0
20240715,163600,101583170,3300,3300,3300,3300,0
20240715,163500,101583170,3300,3300,3300,3300,0
20240715,163400,101583170,3300,3300,3300,3300,0
20240715,163300,101583170,3300,3300,3300,3300,0
20240715,163200,101583170,3300,3300,3300,3300,0
20240715,163100,101583170,3300,3300,3300,3300,0
20240715,163000,101583170,3300,3300,3300,3300,0
20240715,162900,101583170,3300,3300,3300,3300,0
20240715,162800,101583170,3300,3300,3300,3300,0
20240715,162700,101583170,3300,3300,3300,3300,0
20240715,162600,101583170,3300,3300,3300,3300,0
20240715,162500,101583170,3300,3300,3300,3300,0
20240715,162400,101583170,3300,3300,3300,3300,0
20240715,162300,101583170,3300,3300,3300,3300,0
20240715,162200,101583170,3300,3300,3300,3300,0
20240715,162100,101583170,3300,3300,3300,3300,0
20240715,162000,101583170,3300,3300,3300,3300,0
20240715,161900,101583170,3300,3300,3300,3300,0
20240715,161800,101583170,3300,3300,3300,3300,0
20240715,161700,101583170,3300,3300,3300,3300,0
20240715,161600,101583170,3300,3300,3300,3300,0
20240715,161500,101583170,3300,3300,3300,3300,0
20240715,161400,101583170,3300,3300,3300,3300,0
20240715,161300,101583170,3300,3300,3300,3300,0
20240715,161200,101583170,3300,3300,3300,3300,0
20240715,161100,101583170,3300,3300,3300,3300,605
20240715,161000,101583170,3300,3300,3300,3300,0
20240715,160900,101583170,3300,3300,3300,3300,0
20240715,160800,101583170,3300,3300,3300,3300,0
20240715,160700,101583170,3300,3300,3300,3300,0
20240715,160600,101583170,3300,3300,3300,3300,0
20240715,160500,101583170,3300,3300,3300,3300,0
20240715,160400,101583170,3300,3300,3300,3300,0
20240715,160300,101583170,3300,3300,3300,3300,0
20240715,160200,101583170,3300,3300,3300,3300,0
20240715,160100,101583170,3300,3300,3300,3300,0
20240715,160000,101583170,3300,3300,3300,3300,0
20240715,155900,101583170,3300,3300,3300,3300,0
20240715,155800,101583170,3300,3300,3300,3300,0
20240715,155700,101583170,3300,3300,3300,3300,0
20240715,155600,101583170,3300,3300,3300,3300,0
20240715,155500,101583170,3300,3300,3300,3300,0
20240715,155400,101583170,3300,3300,3300,3300,0
20240715,155300,101583170,3300,3300,3300,3300,0
20240715,155200,101583170,3300,3300,3300,3300,0
20240715,155100,101583170,3300,3300,3300,3300,0
20240715,155000,101583170,3300,3300,3300,3300,0
20240715,154900,101583170,3300,3300,3300,3300,0
20240715,154800,101583170,3300,3300,3300,3300,0
20240715,154700,101583170,3300,3300,3300,3300,0
20240715,154600,101583170,3300,3300,3300,3300,0
20240715,154500,101583170,3300,3300,3300,3300,0
20240715,154400,101583170,3300,3300,3300,3300,0
20240715,154300,101583170,3300,3300,3300,3300,0
20240715,154200,101583170,3300,3300,3300,3300,0
20240715,154100,101583170,3300,3300,3300,3300,605
20240715,154000,101583170,3300,3300,3300,3300,0
20240715,153900,101583170,3300,3300,3300,3300,0
20240715,153800,101583170,3300,3300,3300,3300,0
20240715,153700,101583170,3300,3300,3300,3300,0
20240715,153600,101583170,3300,3300,3300,3300,0
20240715,153500,101583170,3300,3300,3300,3300,0
20240715,153400,101583170,3300,3300,3300,3300,0
20240715,153300,101583170,3300,3300,3300,3300,0
20240715,153200,101583170,3300,3300,3300,3300,0
20240715,153100,101583170,3300,3300,3300,3300,0
20240715,153000,101583170,3300,3300,3300,3300,605
20240715,152900,99586670,3290,3290,3290,3290,0
20240715,152800,99586670,3290,3290,3290,3290,0
20240715,152700,99586670,3290,3290,3290,3290,0
20240715,152600,99586670,3290,3290,3290,3290,0
20240715,152500,99586670,3290,3290,3290,3290,0
20240715,152400,99586670,3290,3290,3290,3290,0
20240715,152300,99586670,3290,3290,3290,3290,0
20240715,152200,99586670,3290,3290,3290,3290,0
20240715,152100,99586670,3290,3290,3290,3290,0
20240715,152000,99586670,3290,3290,3290,3290,0
20240715,151900,99586670,3290,3290,3290,3290,0
20240715,151800,99586670,3290,3290,3290,3290,0
20240715,151700,99586670,3290,3290,3290,3290,1259
20240715,151600,95444560,3290,3290,3290,3290,7
20240715,151500,95421530,3295,3295,3295,3295,2
20240715,151400,95414940,3290,3290,3290,3290,207
20240715,151300,94733910,3290,3290,3290,3290,0
20240715,151200,94733910,3290,3300,3300,3290,376
20240715,151100,93496255,3300,3300,3300,3300,0
20240715,151000,93496255,3300,3300,3300,3300,30
20240715,150900,93397255,3305,3305,3305,3305,0
20240715,150800,93397255,3305,3300,3305,3300,1002
20240715,150700,90085650,3295,3295,3295,3295,0
20240715,150600,90085650,3295,3295,3295,3295,0
20240715,150500,90085650,3295,3300,3300,3295,457
20240715,150400,88577555,3300,3300,3300,3300,0
20240715,150300,88577555,3300,3300,3300,3300,200
20240715,150200,87917555,3305,3305,3305,3305,1
20240715,150100,87914250,3300,3300,3300,3300,30
20240715,150000,87815250,3305,3305,3305,3305,2
20240715,145900,87808640,3305,3305,3305,3305,0
20240715,145800,87808640,3305,3305,3305,3305,2
20240715,145700,87802030,3305,3300,3305,3300,267
20240715,145600,86919655,3300,3300,3300,3300,998
20240715,145500,83626255,3295,3295,3295,3295,20
20240715,145400,83560355,3295,3295,3295,3295,100
20240715,145300,83230855,3295,3295,3295,3295,101
20240715,145200,82898060,3295,3295,3295,3295,0
20240715,145100,82898060,3295,3295,3295,3295,0
20240715,145000,82898060,3295,3295,3295,3295,0
20240715,144900,82898060,3295,3295,3295,3295,0
20240715,144800,82898060,3295,3295,3295,3295,0
20240715,144700,82898060,3295,3295,3295,3295,0
20240715,144600,82898060,3295,3295,3295,3295,97
20240715,144500,82578445,3295,3295,3295,3295,0
20240715,144400,82578445,3295,3295,3295,3295,1
20240715,144300,82575150,3290,3290,3290,3290,0
20240715,144200,82575150,3290,3290,3290,3290,407
20240715,144100,81236120,3290,3290,3290,3290,1
20240715,144000,81232830,3285,3285,3285,3285,0
20240715,143900,81232830,3285,3285,3285,3285,0
20240715,143800,81232830,3285,3285,3285,3285,1
20240715,143700,81229545,3290,3290,3290,3290,0
20240715,143600,81229545,3290,3290,3290,3290,0
20240715,143500,81229545,3290,3290,3290,3290,0
20240715,143400,81229545,3290,3290,3290,3290,0
20240715,143300,81229545,3290,3285,3290,3285,5
20240715,143200,81213115,3290,3290,3290,3290,100
20240715,143100,80884115,3290,3290,3290,3290,0
20240715,143000,80884115,3290,3290,3290,3290,0
20240715,142900,80884115,3290,3290,3290,3290,18
20240715,142800,80824895,3290,3295,3295,3290,89
20240715,142700,80532080,3295,3295,3295,3295,0
20240715,142600,80532080,3295,3295,3300,3295,3
20240715,142500,80522190,3290,3290,3290,3290,0
20240715,142400,80522190,3290,3290,3290,3290,0
20240715,142300,80522190,3290,3290,3290,3290,0
20240715,142200,80522190,3290,3290,3290,3290,0
20240715,142100,80522190,3290,3290,3290,3290,0
20240715,142000,80522190,3290,3290,3290,3290,0
20240715,141900,80522190,3290,3290,3290,3290,0
20240715,141800,80522190,3290,3290,3290,3290,0
20240715,141700,80522190,3290,3290,3290,3290,5
20240715,141600,80505740,3290,3290,3290,3290,0
20240715,141500,80505740,3290,3290,3290,3290,184
20240715,141400,79900380,3290,3290,3290,3290,0
20240715,141300,79900380,3290,3290,3290,3290,6
20240715,141200,79880640,3295,3295,3295,3295,0
20240715,141100,79880640,3295,3290,3295,3290,101
20240715,141000,79548345,3290,3290,3290,3290,0
20240715,140900,79548345,3290,3290,3290,3290,0
20240715,140800,79548345,3290,3295,3300,3290,5
20240715,140700,79531870,3290,3295,3295,3290,3
20240715,140600,79521990,3285,3290,3290,3285,452
20240715,140500,78037160,3290,3290,3290,3290,82
20240715,140400,77767380,3295,3295,3295,3295,1082
20240715,140300,74202190,3300,3300,3300,3300,0
20240715,140200,74202190,3300,3300,3300,3300,829
20240715,140100,71466490,3305,3305,3305,3305,453
20240715,140000,69969325,3310,3310,3310,3310,1
20240715,135900,69966015,3310,3310,3310,3310,0
20240715,135800,69966015,3310,3310,3310,3310,0
20240715,135700,69966015,3310,3310,3310,3310,0
20240715,135600,69966015,3310,3310,3310,3310,0
20240715,135500,69966015,3310,3310,3310,3310,1
20240715,135400,69962705,3310,3310,3310,3310,0
20240715,135300,69962705,3310,3310,3310,3310,1
20240715,135200,69959395,3305,3305,3305,3305,1
20240715,135100,69956090,3300,3300,3300,3300,0
20240715,135000,69956090,3300,3300,3300,3300,0
20240715,134900,69956090,3300,3300,3300,3300,44
20240715,134800,69810890,3300,3300,3300,3300,132
20240715,134700,69375290,3300,3300,3300,3300,0
20240715,134600,69375290,3300,3305,3305,3300,58
20240715,134500,69183610,3305,3305,3305,3305,0
20240715,134400,69183610,3305,3305,3305,3305,511
20240715,134300,67494755,3300,3300,3300,3300,3
20240715,134200,67484855,3300,3300,3300,3300,0
20240715,134100,67484855,3300,3300,3300,3300,0
20240715,134000,67484855,3300,3300,3300,3300,0
20240715,133900,67484855,3300,3300,3300,3300,0
20240715,133800,67484855,3300,3300,3300,3300,0
20240715,133700,67484855,3300,3300,3300,3300,0
20240715,133600,67484855,3300,3300,3300,3300,1
20240715,133500,67481555,3305,3300,3305,3300,2
20240715,133400,67474950,3300,3300,3300,3300,0
20240715,133300,67474950,3300,3300,3300,3300,0
20240715,133200,67474950,3300,3300,3300,3300,1
20240715,133100,67471650,3305,3305,3305,3305,0
20240715,133000,67471650,3305,3305,3305,3305,0
20240715,132900,67471650,3305,3305,3305,3305,0
20240715,132800,67471650,3305,3305,3305,3305,0
20240715,132700,67471650,3305,3305,3305,3305,0
20240715,132600,67471650,3305,3305,3305,3305,1
20240715,132500,67468345,3300,3300,3300,3300,0
20240715,132400,67468345,3300,3300,3300,3300,0
20240715,132300,67468345,3300,3300,3300,3300,7
20240715,132200,67445245,3300,3300,3300,3300,176
20240715,132100,66864445,3300,3300,3300,3300,45
20240715,132000,66715945,3300,3300,3300,3300,0
20240715,131900,66715945,3300,3300,3300,3300,0
20240715,131800,66715945,3300,3300,3300,3300,1
20240715,131700,66712645,3300,3300,3300,3300,0
20240715,131600,66712645,3300,3300,3300,3300,1
20240715,131500,66709345,3300,3300,3300,3300,1
20240715,131400,66706045,3300,3300,3300,3300,0
20240715,131300,66706045,3300,3300,3300,3300,1
20240715,131200,66702745,3300,3300,3300,3300,0
20240715,131100,66702745,3300,3300,3300,3300,0
20240715,131000,66702745,3300,3300,3300,3300,0
20240715,130900,66702745,3300,3300,3300,3300,40
20240715,130800,66570745,3300,3300,3300,3300,0
20240715,130700,66570745,3300,3300,3300,3300,0
20240715,130600,66570745,3300,3300,3300,3300,0
20240715,130500,66570745,3300,3300,3300,3300,0
20240715,130400,66570745,3300,3300,3300,3300,0
20240715,130300,66570745,3300,3290,3300,3290,1991
20240715,130200,60015095,3290,3290,3290,3290,0
20240715,130100,60015095,3290,3290,3290,3290,1001
20240715,130000,56721805,3290,3290,3290,3290,0
20240715,125900,56721805,3290,3290,3290,3290,58
20240715,125800,56530985,3290,3290,3290,3290,397
20240715,125700,55224855,3290,3290,3290,3290,5
20240715,125600,55208405,3290,3290,3290,3290,0
20240715,125500,55208405,3290,3290,3290,3290,221
20240715,125400,54481315,3295,3295,3295,3295,0
20240715,125300,54481315,3295,3285,3295,3285,1325
20240715,125200,50128670,3285,3290,3290,3285,349
20240715,125100,48981460,3290,3290,3290,3290,2
20240715,125000,48974880,3290,3290,3290,3290,0
20240715,124900,48974880,3290,3290,3290,3290,2
20240715,124800,48968300,3290,3290,3290,3290,1
20240715,124700,48965010,3290,3290,3290,3290,0
20240715,124600,48965010,3290,3290,3290,3290,400
20240715,124500,47649010,3290,3290,3290,3290,0
20240715,124400,47649010,3290,3290,3290,3290,0
20240715,124300,47649010,3290,3290,3290,3290,0
20240715,124200,47649010,3290,3290,3290,3290,0
20240715,124100,47649010,3290,3290,3290,3290,0
20240715,124000,47649010,3290,3290,3290,3290,0
20240715,123900,47649010,3290,3290,3290,3290,0
20240715,123800,47649010,3290,3290,3290,3290,1
20240715,123700,47645720,3290,3290,3290,3290,0
20240715,123600,47645720,3290,3290,3290,3290,0
20240715,123500,47645720,3290,3290,3290,3290,0
20240715,123400,47645720,3290,3290,3290,3290,0
20240715,123300,47645720,3290,3290,3290,3290,0
20240715,123200,47645720,3290,3290,3290,3290,0
20240715,123100,47645720,3290,3285,3290,3285,3
20240715,123000,47635860,3285,3285,3285,3285,153
20240715,122900,47133255,3285,3290,3290,3285,690
20240715,122800,44864055,3290,3290,3290,3290,0
20240715,122700,44864055,3290,3285,3290,3285,2
20240715,122600,44857480,3280,3280,3280,3280,0
20240715,122500,44857480,3280,3280,3280,3280,0
20240715,122400,44857480,3280,3280,3280,3280,0
20240715,122300,44857480,3280,3280,3285,3280,241
20240715,122200,44066995,3280,3290,3295,3280,177
20240715,122100,43486085,3290,3290,3290,3290,0
20240715,122000,43486085,3290,3290,3290,3290,0
20240715,121900,43486085,3290,3290,3290,3290,97
20240715,121800,43166955,3290,3290,3290,3290,101
20240715,121700,42834665,3290,3290,3290,3290,6
20240715,121600,42814925,3290,3290,3290,3290,0
20240715,121500,42814925,3290,3290,3290,3290,1
20240715,121400,42811635,3290,3290,3290,3290,0
20240715,121300,42811635,3290,3290,3290,3290,101
20240715,121200,42479345,3290,3290,3290,3290,0
20240715,121100,42479345,3290,3290,3290,3290,0
20240715,121000,42479345,3290,3290,3290,3290,5
20240715,120900,42462895,3290,3290,3290,3290,0
20240715,120800,42462895,3290,3290,3290,3290,0
20240715,120700,42462895,3290,3290,3290,3290,0
20240715,120600,42462895,3290,3290,3290,3290,11
20240715,120500,42426705,3295,3295,3295,3295,0
20240715,120400,42426705,3295,3295,3295,3290,3
20240715,120300,42416825,3290,3290,3290,3290,0
20240715,120200,42416825,3290,3290,3290,3290,0
20240715,120100,42416825,3290,3290,3290,3290,88
20240715,120000,42127305,3290,3290,3290,3290,100
20240715,115900,41798305,3290,3290,3290,3290,2
20240715,115800,41791725,3290,3290,3290,3290,0
20240715,115700,41791725,3290,3290,3290,3290,106
20240715,115600,41442985,3290,3290,3290,3290,0
20240715,115500,41442985,3290,3290,3290,3290,0
20240715,115400,41442985,3290,3290,3290,3290,0
20240715,115300,41442985,3290,3290,3290,3290,0
20240715,115200,41442985,3290,3290,3290,3290,1
20240715,115100,41439695,3285,3285,3285,3285,0
20240715,115000,41439695,3285,3285,3285,3285,0
20240715,114900,41439695,3285,3285,3285,3285,0
20240715,114800,41439695,3285,3285,3285,3285,1
20240715,114700,41436410,3285,3285,3285,3285,0
20240715,114600,41436410,3285,3285,3285,3285,0
20240715,114500,41436410,3285,3285,3285,3285,0
20240715,114400,41436410,3285,3285,3285,3285,0
20240715,114300,41436410,3285,3285,3285,3285,0
20240715,114200,41436410,3285,3285,3285,3285,0
20240715,114100,41436410,3285,3285,3285,3285,0
20240715,114000,41436410,3285,3285,3285,3285,0
20240715,113900,41436410,3285,3285,3285,3285,0
20240715,113800,41436410,3285,3285,3285,3285,0
20240715,113700,41436410,3285,3285,3285,3285,0
20240715,113600,41436410,3285,3285,3285,3285,1
20240715,113500,41433125,3290,3290,3290,3290,90
20240715,113400,41137025,3290,3280,3290,3280,3563
20240715,113300,29419085,3275,3275,3275,3275,0
20240715,113200,29419085,3275,3275,3275,3275,0
20240715,113100,29419085,3275,3275,3275,3275,0
20240715,113000,29419085,3275,3275,3275,3275,0
20240715,112900,29419085,3275,3275,3275,3275,25
20240715,112800,29337210,3280,3280,3280,3280,0
20240715,112700,29337210,3280,3280,3280,3280,0
20240715,112600,29337210,3280,3280,3280,3280,0
20240715,112500,29337210,3280,3280,3280,3280,0
20240715,112400,29337210,3280,3280,3280,3280,31
20240715,112300,29235530,3280,3280,3280,3280,0
20240715,112200,29235530,3280,3280,3280,3280,5
20240715,112100,29219130,3280,3280,3280,3280,0
20240715,112000,29219130,3280,3280,3280,3280,0
20240715,111900,29219130,3280,3280,3280,3280,3
20240715,111800,29209290,3275,3275,3275,3275,0
20240715,111700,29209290,3275,3275,3275,3275,0
20240715,111600,29209290,3275,3275,3275,3275,8
20240715,111500,29183090,3275,3280,3280,3275,169
20240715,111400,28628785,3285,3285,3285,3285,1
20240715,111300,28625500,3290,3290,3290,3290,102
20240715,111200,28289920,3285,3285,3285,3285,1
20240715,111100,28286635,3290,3290,3290,3290,0
20240715,111000,28286635,3290,3290,3290,3290,0
20240715,110900,28286635,3290,3290,3290,3290,1
20240715,110800,28283345,3290,3290,3290,3290,0
20240715,110700,28283345,3290,3290,3290,3290,0
20240715,110600,28283345,3290,3290,3290,3290,0
20240715,110500,28283345,3290,3290,3290,3290,0
20240715,110400,28283345,3290,3290,3290,3290,0
20240715,110300,28283345,3290,3290,3290,3290,1
20240715,110200,28280055,3285,3285,3285,3285,0
20240715,110100,28280055,3285,3285,3285,3285,68
20240715,110000,28056675,3290,3290,3290,3290,0
20240715,105900,28056675,3290,3290,3290,3290,22
20240715,105800,27984295,3290,3290,3290,3290,0
20240715,105700,27984295,3290,3290,3290,3290,1
20240715,105600,27981005,3290,3290,3290,3290,0
20240715,105500,27981005,3290,3290,3290,3290,0
20240715,105400,27981005,3290,3290,3290,3290,0
20240715,105300,27981005,3290,3290,3290,3290,0
20240715,105200,27981005,3290,3290,3290,3290,50
20240715,105100,27816505,3290,3290,3290,3290,0
20240715,105000,27816505,3290,3290,3290,3290,0
20240715,104900,27816505,3290,3290,3290,3290,0
20240715,104800,27816505,3290,3290,3290,3290,1
20240715,104700,27813215,3290,3290,3290,3290,0
20240715,104600,27813215,3290,3290,3290,3290,1
20240715,104500,27809925,3290,3290,3290,3290,0
20240715,104400,27809925,3290,3290,3290,3290,1215
20240715,104300,23812575,3290,3290,3290,3290,0
20240715,104200,23812575,3290,3290,3290,3290,0
20240715,104100,23812575,3290,3290,3290,3290,2
20240715,104000,23805995,3290,3290,3290,3290,0
20240715,103900,23805995,3290,3290,3290,3290,0
20240715,103800,23805995,3290,3290,3290,3290,0
20240715,103700,23805995,3290,3290,3290,3290,0
20240715,103600,23805995,3290,3290,3290,3290,0
20240715,103500,23805995,3290,3290,3290,3290,0
20240715,103400,23805995,3290,3290,3290,3290,1
20240715,103300,23802705,3290,3290,3290,3290,0
20240715,103200,23802705,3290,3290,3290,3290,0
20240715,103100,23802705,3290,3290,3290,3290,1
20240715,103000,23799415,3290,3285,3290,3285,6
20240715,102900,23779700,3290,3290,3290,3290,15
20240715,102800,23730350,3295,3295,3295,3295,0
20240715,102700,23730350,3295,3295,3295,3295,1
20240715,102600,23727055,3290,3290,3290,3290,0
20240715,102500,23727055,3290,3290,3290,3290,0
20240715,102400,23727055,3290,3290,3290,3290,0
20240715,102300,23727055,3290,3295,3295,3290,52
20240715,102200,23555755,3300,3300,3300,3300,0
20240715,102100,23555755,3300,3295,3300,3295,190
20240715,102000,22928785,3295,3295,3295,3295,50
20240715,101900,22764035,3295,3295,3295,3295,0
20240715,101800,22764035,3295,3295,3295,3295,0
20240715,101700,22764035,3295,3295,3295,3295,0
20240715,101600,22764035,3295,3295,3295,3295,0
20240715,101500,22764035,3295,3290,3295,3290,2
20240715,101400,22757450,3295,3295,3295,3295,0
20240715,101300,22757450,3295,3295,3295,3295,0
20240715,101200,22757450,3295,3295,3295,3295,0
20240715,101100,22757450,3295,3295,3295,3295,0
20240715,101000,22757450,3295,3295,3295,3295,3
20240715,100900,22747565,3295,3295,3295,3295,0
20240715,100800,22747565,3295,3295,3295,3295,1
20240715,100700,22744270,3295,3295,3295,3295,32
20240715,100600,22638830,3295,3295,3295,3295,0
20240715,100500,22638830,3295,3295,3295,3295,2
20240715,100400,22632240,3300,3300,3300,3300,10
20240715,100300,22599240,3295,3295,3295,3295,10
20240715,100200,22566290,3290,3290,3290,3290,1
20240715,100100,22563000,3300,3300,3300,3300,0
20240715,100000,22563000,3300,3300,3300,3300,0
20240715,095900,22563000,3300,3300,3300,3300,1
20240715,095800,22559700,3290,3290,3290,3290,0
20240715,095700,22559700,3290,3290,3290,3290,1
20240715,095600,22556410,3300,3300,3300,3300,1
20240715,095500,22553110,3295,3295,3295,3295,2
20240715,095400,22546520,3295,3295,3295,3295,20
20240715,095300,22480620,3295,3290,3295,3290,7
20240715,095200,22457580,3285,3290,3290,3285,1086
20240715,095100,18889660,3295,3295,3295,3295,0
20240715,095000,18889660,3295,3295,3295,3295,20
20240715,094900,18823760,3295,3295,3295,3295,30
20240715,094800,18724910,3295,3295,3295,3295,1
20240715,094700,18721615,3295,3295,3295,3295,0
20240715,094600,18721615,3295,3295,3295,3295,1
20240715,094500,18718320,3290,3290,3290,3290,48
20240715,094400,18560400,3290,3285,3290,3285,205
20240715,094300,17886965,3285,3290,3290,3275,5
20240715,094200,17870550,3295,3295,3295,3295,51
20240715,094100,17702505,3295,3295,3295,3295,1
20240715,094000,17699210,3270,3290,3290,3270,74
20240715,093900,17457180,3295,3290,3295,3290,6
20240715,093800,17437425,3270,3270,3270,3270,0
20240715,093700,17437425,3270,3270,3270,3270,78
20240715,093600,17182365,3270,3270,3270,3270,0
20240715,093500,17182365,3270,3270,3270,3270,400
20240715,093400,15874365,3270,3270,3270,3270,0
20240715,093300,15874365,3270,3270,3270,3270,0
20240715,093200,15874365,3270,3270,3270,3270,0
20240715,093100,15874365,3270,3270,3270,3270,0
20240715,093000,15874365,3270,3275,3275,3270,240
20240715,092900,15089465,3275,3275,3275,3275,0
20240715,092800,15089465,3275,3275,3275,3275,0
20240715,092700,15089465,3275,3275,3275,3275,0
20240715,092600,15089465,3275,3275,3275,3275,100
20240715,092500,14761965,3270,3270,3270,3270,0
20240715,092400,14761965,3270,3270,3270,3270,190
20240715,092300,14140665,3300,3300,3300,3300,0
20240715,092200,14140665,3300,3300,3300,3300,0
20240715,092100,14140665,3300,3300,3300,3300,0
20240715,092000,14140665,3300,3290,3300,3290,26
20240715,091900,14055105,3290,3290,3290,3290,0
20240715,091800,14055105,3290,3290,3290,3290,11
20240715,091700,14018915,3290,3295,3295,3290,14
20240715,091600,13972830,3300,3315,3315,3300,281
20240715,091500,13045130,3310,3310,3310,3310,15
20240715,091400,12995480,3310,3315,3315,3310,15
20240715,091300,12945805,3315,3315,3315,3315,40
20240715,091200,12813205,3310,3310,3310,3310,1
20240715,091100,12809895,3310,3300,3315,3300,424
20240715,091000,11406080,3300,3300,3300,3300,109
20240715,090900,11046380,3305,3305,3305,3305,0
20240715,090800,11046380,3305,3305,3310,3305,273
20240715,090700,10144110,3310,3310,3310,3310,5
20240715,090600,10127560,3310,3310,3310,3310,723
20240715,090500,7734430,3305,3310,3310,3305,20
20240715,090400,7668325,3315,3315,3315,3315,150
20240715,090300,7171075,3315,3290,3315,3290,515
20240715,090200,5465755,3290,3295,3295,3290,1058
20240715,090100,1983315,3315,3320,3320,3295,43
20240715,090000,1841480,3325,3290,3335,3290,559