stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192000,232027410,10850,10850,10850,10850,1325
20240705,191900,232027410,10850,10850,10850,10850,0
20240705,191800,232027410,10850,10850,10850,10850,0
20240705,191700,232027410,10850,10850,10850,10850,0
20240705,191600,232027410,10850,10850,10850,10850,0
20240705,191500,232027410,10850,10850,10850,10850,0
20240705,191400,232027410,10850,10850,10850,10850,0
20240705,191300,232027410,10850,10850,10850,10850,0
20240705,191200,232027410,10850,10850,10850,10850,0
20240705,191100,232027410,10850,10850,10850,10850,0
20240705,191000,232027410,10850,10850,10850,10850,0
20240705,190900,232027410,10850,10850,10850,10850,0
20240705,190800,232027410,10850,10850,10850,10850,0
20240705,190700,232027410,10850,10850,10850,10850,0
20240705,190600,232027410,10850,10850,10850,10850,0
20240705,190500,232027410,10850,10850,10850,10850,0
20240705,190400,232027410,10850,10850,10850,10850,0
20240705,190300,232027410,10850,10850,10850,10850,0
20240705,190200,232027410,10850,10850,10850,10850,0
20240705,190100,232027410,10850,10850,10850,10850,0
20240705,190000,232027410,10850,10850,10850,10850,0
20240705,185900,232027410,10850,10850,10850,10850,0
20240705,185800,232027410,10850,10850,10850,10850,0
20240705,185700,232027410,10850,10850,10850,10850,0
20240705,185600,232027410,10850,10850,10850,10850,0
20240705,185500,232027410,10850,10850,10850,10850,0
20240705,185400,232027410,10850,10850,10850,10850,0
20240705,185300,232027410,10850,10850,10850,10850,0
20240705,185200,232027410,10850,10850,10850,10850,0
20240705,185100,232027410,10850,10850,10850,10850,0
20240705,185000,232027410,10850,10850,10850,10850,1325
20240705,184900,232027410,10850,10850,10850,10850,0
20240705,184800,232027410,10850,10850,10850,10850,0
20240705,184700,232027410,10850,10850,10850,10850,0
20240705,184600,232027410,10850,10850,10850,10850,0
20240705,184500,232027410,10850,10850,10850,10850,0
20240705,184400,232027410,10850,10850,10850,10850,0
20240705,184300,232027410,10850,10850,10850,10850,0
20240705,184200,232027410,10850,10850,10850,10850,0
20240705,184100,232027410,10850,10850,10850,10850,0
20240705,184000,232027410,10850,10850,10850,10850,0
20240705,183900,232027410,10850,10850,10850,10850,0
20240705,183800,232027410,10850,10850,10850,10850,0
20240705,183700,232027410,10850,10850,10850,10850,0
20240705,183600,232027410,10850,10850,10850,10850,0
20240705,183500,232027410,10850,10850,10850,10850,0
20240705,183400,232027410,10850,10850,10850,10850,0
20240705,183300,232027410,10850,10850,10850,10850,0
20240705,183200,232027410,10850,10850,10850,10850,0
20240705,183100,232027410,10850,10850,10850,10850,0
20240705,183000,232027410,10850,10850,10850,10850,0
20240705,182900,232027410,10850,10850,10850,10850,0
20240705,182800,232027410,10850,10850,10850,10850,0
20240705,182700,232027410,10850,10850,10850,10850,0
20240705,182600,232027410,10850,10850,10850,10850,0
20240705,182500,232027410,10850,10850,10850,10850,0
20240705,182400,232027410,10850,10850,10850,10850,0
20240705,182300,232027410,10850,10850,10850,10850,0
20240705,182200,232027410,10850,10850,10850,10850,0
20240705,182100,232027410,10850,10850,10850,10850,0
20240705,182000,232027410,10850,10850,10850,10850,1325
20240705,181900,232027410,10850,10850,10850,10850,0
20240705,181800,232027410,10850,10850,10850,10850,0
20240705,181700,232027410,10850,10850,10850,10850,0
20240705,181600,232027410,10850,10850,10850,10850,0
20240705,181500,232027410,10850,10850,10850,10850,0
20240705,181400,232027410,10850,10850,10850,10850,0
20240705,181300,232027410,10850,10850,10850,10850,0
20240705,181200,232027410,10850,10850,10850,10850,0
20240705,181100,232027410,10850,10850,10850,10850,0
20240705,181000,232027410,10850,10850,10850,10850,0
20240705,180900,232027410,10850,10850,10850,10850,0
20240705,180800,232027410,10850,10850,10850,10850,0
20240705,180700,232027410,10850,10850,10850,10850,0
20240705,180600,232027410,10850,10850,10850,10850,0
20240705,180500,232027410,10850,10850,10850,10850,0
20240705,180400,232027410,10850,10850,10850,10850,0
20240705,180300,232027410,10850,10850,10850,10850,0
20240705,180200,232027410,10850,10850,10850,10850,0
20240705,180100,232027410,10850,10850,10850,10850,0
20240705,180000,232027410,10850,10850,10850,10850,0
20240705,175900,232027410,10850,10850,10850,10850,0
20240705,175800,232027410,10850,10850,10850,10850,0
20240705,175700,232027410,10850,10850,10850,10850,0
20240705,175600,232027410,10850,10850,10850,10850,0
20240705,175500,232027410,10850,10850,10850,10850,0
20240705,175400,232027410,10850,10850,10850,10850,0
20240705,175300,232027410,10850,10850,10850,10850,0
20240705,175200,232027410,10850,10850,10850,10850,0
20240705,175100,232027410,10850,10850,10850,10850,0
20240705,175000,232027410,10850,10850,10850,10850,1325
20240705,174900,232027410,10850,10850,10850,10850,0
20240705,174800,232027410,10850,10850,10850,10850,0
20240705,174700,232027410,10850,10850,10850,10850,0
20240705,174600,232027410,10850,10850,10850,10850,0
20240705,174500,232027410,10850,10850,10850,10850,0
20240705,174400,232027410,10850,10850,10850,10850,0
20240705,174300,232027410,10850,10850,10850,10850,0
20240705,174200,232027410,10850,10850,10850,10850,0
20240705,174100,232027410,10850,10850,10850,10850,0
20240705,174000,232027410,10850,10850,10850,10850,0
20240705,173900,232027410,10850,10850,10850,10850,0
20240705,173800,232027410,10850,10850,10850,10850,0
20240705,173700,232027410,10850,10850,10850,10850,0
20240705,173600,232027410,10850,10850,10850,10850,0
20240705,173500,232027410,10850,10850,10850,10850,0
20240705,173400,232027410,10850,10850,10850,10850,0
20240705,173300,232027410,10850,10850,10850,10850,0
20240705,173200,232027410,10850,10850,10850,10850,0
20240705,173100,232027410,10850,10850,10850,10850,0
20240705,173000,232027410,10850,10850,10850,10850,0
20240705,172900,232027410,10850,10850,10850,10850,0
20240705,172800,232027410,10850,10850,10850,10850,0
20240705,172700,232027410,10850,10850,10850,10850,0
20240705,172600,232027410,10850,10850,10850,10850,0
20240705,172500,232027410,10850,10850,10850,10850,0
20240705,172400,232027410,10850,10850,10850,10850,0
20240705,172300,232027410,10850,10850,10850,10850,0
20240705,172200,232027410,10850,10850,10850,10850,0
20240705,172100,232027410,10850,10850,10850,10850,0
20240705,172000,232027410,10850,10850,10850,10850,1325
20240705,171900,232027410,10850,10850,10850,10850,0
20240705,171800,232027410,10850,10850,10850,10850,0
20240705,171700,232027410,10850,10850,10850,10850,0
20240705,171600,232027410,10850,10850,10850,10850,0
20240705,171500,232027410,10850,10850,10850,10850,0
20240705,171400,232027410,10850,10850,10850,10850,0
20240705,171300,232027410,10850,10850,10850,10850,0
20240705,171200,232027410,10850,10850,10850,10850,0
20240705,171100,232027410,10850,10850,10850,10850,0
20240705,171000,232027410,10850,10850,10850,10850,0
20240705,170900,232027410,10850,10850,10850,10850,0
20240705,170800,232027410,10850,10850,10850,10850,0
20240705,170700,232027410,10850,10850,10850,10850,0
20240705,170600,232027410,10850,10850,10850,10850,0
20240705,170500,232027410,10850,10850,10850,10850,0
20240705,170400,232027410,10850,10850,10850,10850,0
20240705,170300,232027410,10850,10850,10850,10850,0
20240705,170200,232027410,10850,10850,10850,10850,0
20240705,170100,232027410,10850,10850,10850,10850,0
20240705,170000,232027410,10850,10850,10850,10850,0
20240705,165900,232027410,10850,10850,10850,10850,0
20240705,165800,232027410,10850,10850,10850,10850,0
20240705,165700,232027410,10850,10850,10850,10850,0
20240705,165600,232027410,10850,10850,10850,10850,0
20240705,165500,232027410,10850,10850,10850,10850,0
20240705,165400,232027410,10850,10850,10850,10850,0
20240705,165300,232027410,10850,10850,10850,10850,0
20240705,165200,232027410,10850,10850,10850,10850,0
20240705,165100,232027410,10850,10850,10850,10850,0
20240705,165000,232027410,10850,10850,10850,10850,1325
20240705,164900,232027410,10850,10850,10850,10850,0
20240705,164800,232027410,10850,10850,10850,10850,0
20240705,164700,232027410,10850,10850,10850,10850,0
20240705,164600,232027410,10850,10850,10850,10850,0
20240705,164500,232027410,10850,10850,10850,10850,0
20240705,164400,232027410,10850,10850,10850,10850,0
20240705,164300,232027410,10850,10850,10850,10850,0
20240705,164200,232027410,10850,10850,10850,10850,0
20240705,164100,232027410,10850,10850,10850,10850,0
20240705,164000,232027410,10850,10850,10850,10850,0
20240705,163900,232027410,10850,10850,10850,10850,0
20240705,163800,232027410,10850,10850,10850,10850,0
20240705,163700,232027410,10850,10850,10850,10850,0
20240705,163600,232027410,10850,10850,10850,10850,0
20240705,163500,232027410,10850,10850,10850,10850,0
20240705,163400,232027410,10850,10850,10850,10850,0
20240705,163300,232027410,10850,10850,10850,10850,0
20240705,163200,232027410,10850,10850,10850,10850,0
20240705,163100,232027410,10850,10850,10850,10850,0
20240705,163000,232027410,10850,10850,10850,10850,0
20240705,162900,232027410,10850,10850,10850,10850,0
20240705,162800,232027410,10850,10850,10850,10850,0
20240705,162700,232027410,10850,10850,10850,10850,0
20240705,162600,232027410,10850,10850,10850,10850,0
20240705,162500,232027410,10850,10850,10850,10850,0
20240705,162400,232027410,10850,10850,10850,10850,0
20240705,162300,232027410,10850,10850,10850,10850,0
20240705,162200,232027410,10850,10850,10850,10850,0
20240705,162100,232027410,10850,10850,10850,10850,0
20240705,162000,232027410,10850,10850,10850,10850,1325
20240705,161900,232027410,10850,10850,10850,10850,0
20240705,161800,232027410,10850,10850,10850,10850,0
20240705,161700,232027410,10850,10850,10850,10850,0
20240705,161600,232027410,10850,10850,10850,10850,0
20240705,161500,232027410,10850,10850,10850,10850,0
20240705,161400,232027410,10850,10850,10850,10850,0
20240705,161300,232027410,10850,10850,10850,10850,0
20240705,161200,232027410,10850,10850,10850,10850,0
20240705,161100,232027410,10850,10850,10850,10850,0
20240705,161000,232027410,10850,10850,10850,10850,0
20240705,160900,232027410,10850,10850,10850,10850,0
20240705,160800,232027410,10850,10850,10850,10850,0
20240705,160700,232027410,10850,10850,10850,10850,0
20240705,160600,232027410,10850,10850,10850,10850,0
20240705,160500,232027410,10850,10850,10850,10850,0
20240705,160400,232027410,10850,10850,10850,10850,0
20240705,160300,232027410,10850,10850,10850,10850,0
20240705,160200,232027410,10850,10850,10850,10850,0
20240705,160100,232027410,10850,10850,10850,10850,0
20240705,160000,232027410,10850,10850,10850,10850,0
20240705,155900,232027410,10850,10850,10850,10850,0
20240705,155800,232027410,10850,10850,10850,10850,0
20240705,155700,232027410,10850,10850,10850,10850,0
20240705,155600,232027410,10850,10850,10850,10850,0
20240705,155500,232027410,10850,10850,10850,10850,0
20240705,155400,232027410,10850,10850,10850,10850,0
20240705,155300,232027410,10850,10850,10850,10850,0
20240705,155200,232027410,10850,10850,10850,10850,0
20240705,155100,232027410,10850,10850,10850,10850,0
20240705,155000,232027410,10850,10850,10850,10850,1325
20240705,154900,232027410,10850,10850,10850,10850,0
20240705,154800,232027410,10850,10850,10850,10850,0
20240705,154700,232027410,10850,10850,10850,10850,0
20240705,154600,232027410,10850,10850,10850,10850,0
20240705,154500,232027410,10850,10850,10850,10850,0
20240705,154400,232027410,10850,10850,10850,10850,0
20240705,154300,232027410,10850,10850,10850,10850,0
20240705,154200,232027410,10850,10850,10850,10850,0
20240705,154100,232027410,10850,10850,10850,10850,0
20240705,154000,232027410,10850,10850,10850,10850,0
20240705,153900,232027410,10850,10850,10850,10850,0
20240705,153800,232027410,10850,10850,10850,10850,0
20240705,153700,232027410,10850,10850,10850,10850,0
20240705,153600,232027410,10850,10850,10850,10850,0
20240705,153500,232027410,10850,10850,10850,10850,0
20240705,153400,232027410,10850,10850,10850,10850,0
20240705,153300,232027410,10850,10850,10850,10850,0
20240705,153200,232027410,10850,10850,10850,10850,0
20240705,153100,232027410,10850,10850,10850,10850,0
20240705,153000,232027410,10850,10850,10850,10850,1325
20240705,152900,217651160,10810,10810,10810,10810,0
20240705,152800,217651160,10810,10810,10810,10810,0
20240705,152700,217651160,10810,10810,10810,10810,0
20240705,152600,217651160,10810,10810,10810,10810,0
20240705,152500,217651160,10810,10810,10810,10810,0
20240705,152400,217651160,10810,10810,10810,10810,0
20240705,152300,217651160,10810,10810,10810,10810,0
20240705,152200,217651160,10810,10810,10810,10810,0
20240705,152100,217651160,10810,10810,10810,10810,0
20240705,152000,217651160,10810,10810,10810,10810,0
20240705,151900,217651160,10810,10790,10840,10790,1007
20240705,151800,206765860,10790,10770,10840,10770,189
20240705,151700,204724090,10770,10790,10790,10770,89
20240705,151600,203764580,10790,10790,10790,10790,64
20240705,151500,203074020,10790,10770,10790,10770,86
20240705,151400,202147150,10780,10780,10780,10780,0
20240705,151300,202147150,10780,10780,10780,10780,100
20240705,151200,201069150,10780,10780,10780,10780,0
20240705,151100,201069150,10780,10780,10780,10780,0
20240705,151000,201069150,10780,10770,10810,10770,601
20240705,150900,194587520,10760,10760,10760,10760,0
20240705,150800,194587520,10760,10760,10760,10760,0
20240705,150700,194587520,10760,10760,10760,10760,0
20240705,150600,194587520,10760,10760,10760,10760,0
20240705,150500,194587520,10760,10760,10760,10760,0
20240705,150400,194587520,10760,10760,10760,10760,0
20240705,150300,194587520,10760,10760,10760,10760,0
20240705,150200,194587520,10760,10750,10760,10750,300
20240705,150100,191361540,10750,10760,10760,10750,1192
20240705,150000,178536040,10760,10760,10760,10760,1
20240705,145900,178525280,10760,10770,10770,10760,485
20240705,145800,173305840,10770,10770,10770,10770,41
20240705,145700,172864270,10770,10770,10770,10770,8
20240705,145600,172778110,10780,10780,10780,10780,0
20240705,145500,172778110,10780,10780,10780,10780,0
20240705,145400,172778110,10780,10780,10780,10780,77
20240705,145300,171948050,10790,10790,10790,10790,0
20240705,145200,171948050,10790,10790,10790,10790,0
20240705,145100,171948050,10790,10790,10790,10790,1
20240705,145000,171937260,10790,10790,10790,10790,0
20240705,144900,171937260,10790,10810,10810,10790,2000
20240705,144800,150341580,10810,10810,10810,10810,0
20240705,144700,150341580,10810,10810,10810,10810,140
20240705,144600,148828180,10850,10850,10850,10850,0
20240705,144500,148828180,10850,10850,10850,10850,0
20240705,144400,148828180,10850,10850,10850,10850,0
20240705,144300,148828180,10850,10850,10850,10850,0
20240705,144200,148828180,10850,10850,10850,10850,0
20240705,144100,148828180,10850,10850,10850,10850,2
20240705,144000,148806480,10850,10850,10850,10850,0
20240705,143900,148806480,10850,10850,10850,10850,0
20240705,143800,148806480,10850,10810,10850,10810,3
20240705,143700,148773980,10840,10840,10840,10840,0
20240705,143600,148773980,10840,10800,10840,10800,221
20240705,143500,146386390,10800,10800,10800,10800,0
20240705,143400,146386390,10800,10800,10800,10800,0
20240705,143300,146386390,10800,10810,10810,10800,306
20240705,143200,143080790,10820,10820,10820,10820,0
20240705,143100,143080790,10820,10820,10820,10820,1
20240705,143000,143069970,10820,10820,10820,10820,0
20240705,142900,143069970,10820,10820,10820,10820,0
20240705,142800,143069970,10820,10820,10820,10820,0
20240705,142700,143069970,10820,10820,10820,10820,0
20240705,142600,143069970,10820,10820,10820,10820,0
20240705,142500,143069970,10820,10830,10830,10820,5
20240705,142400,143015850,10830,10830,10830,10830,0
20240705,142300,143015850,10830,10830,10830,10830,0
20240705,142200,143015850,10830,10830,10830,10830,29
20240705,142100,142701780,10840,10840,10840,10840,2
20240705,142000,142680100,10840,10840,10840,10840,0
20240705,141900,142680100,10840,10840,10840,10840,412
20240705,141800,138214020,10850,10850,10850,10850,88
20240705,141700,137259220,10860,10860,10860,10860,0
20240705,141600,137259220,10860,10860,10860,10860,0
20240705,141500,137259220,10860,10860,10860,10860,0
20240705,141400,137259220,10860,10860,10860,10860,0
20240705,141300,137259220,10860,10860,10860,10860,0
20240705,141200,137259220,10860,10860,10860,10860,0
20240705,141100,137259220,10860,10860,10860,10860,1
20240705,141000,137248360,10850,10850,10850,10850,0
20240705,140900,137248360,10850,10850,10850,10850,0
20240705,140800,137248360,10850,10850,10850,10850,13
20240705,140700,137107310,10860,10860,10860,10860,0
20240705,140600,137107310,10860,10860,10860,10860,0
20240705,140500,137107310,10860,10860,10860,10860,0
20240705,140400,137107310,10860,10860,10860,10860,83
20240705,140300,136205930,10860,10860,10860,10860,28
20240705,140200,135901850,10880,10880,10880,10880,0
20240705,140100,135901850,10880,10880,10880,10880,0
20240705,140000,135901850,10880,10870,10880,10870,752
20240705,135900,127727510,10860,10860,10860,10860,0
20240705,135800,127727510,10860,10860,10860,10860,0
20240705,135700,127727510,10860,10860,10860,10860,0
20240705,135600,127727510,10860,10860,10860,10860,2
20240705,135500,127705790,10870,10870,10870,10870,0
20240705,135400,127705790,10870,10870,10870,10870,0
20240705,135300,127705790,10870,10870,10870,10870,0
20240705,135200,127705790,10870,10870,10870,10870,0
20240705,135100,127705790,10870,10870,10870,10870,0
20240705,135000,127705790,10870,10870,10870,10870,1
20240705,134900,127694920,10860,10860,10860,10860,0
20240705,134800,127694920,10860,10860,10860,10860,0
20240705,134700,127694920,10860,10860,10860,10860,0
20240705,134600,127694920,10860,10860,10860,10860,0
20240705,134500,127694920,10860,10850,10860,10850,207
20240705,134400,125447000,10860,10860,10860,10860,0
20240705,134300,125447000,10860,10860,10860,10860,0
20240705,134200,125447000,10860,10860,10860,10860,0
20240705,134100,125447000,10860,10860,10860,10860,0
20240705,134000,125447000,10860,10860,10860,10860,2
20240705,133900,125425280,10860,10860,10860,10860,0
20240705,133800,125425280,10860,10860,10860,10860,0
20240705,133700,125425280,10860,10860,10860,10860,100
20240705,133600,124339280,10870,10870,10870,10870,0
20240705,133500,124339280,10870,10870,10870,10870,0
20240705,133400,124339280,10870,10870,10870,10870,0
20240705,133300,124339280,10870,10870,10870,10870,10
20240705,133200,124230580,10880,10880,10880,10880,0
20240705,133100,124230580,10880,10880,10880,10880,0
20240705,133000,124230580,10880,10860,10880,10860,751
20240705,132900,116068730,10860,10860,10860,10860,0
20240705,132800,116068730,10860,10860,10860,10860,0
20240705,132700,116068730,10860,10860,10860,10860,0
20240705,132600,116068730,10860,10860,10860,10860,9
20240705,132500,115970990,10860,10860,10860,10860,0
20240705,132400,115970990,10860,10860,10860,10860,0
20240705,132300,115970990,10860,10860,10860,10860,0
20240705,132200,115970990,10860,10860,10860,10860,0
20240705,132100,115970990,10860,10860,10860,10860,0
20240705,132000,115970990,10860,10860,10860,10860,2
20240705,131900,115949270,10860,10860,10860,10860,0
20240705,131800,115949270,10860,10860,10860,10860,0
20240705,131700,115949270,10860,10860,10860,10860,0
20240705,131600,115949270,10860,10860,10860,10860,0
20240705,131500,115949270,10860,10860,10860,10860,0
20240705,131400,115949270,10860,10860,10860,10860,0
20240705,131300,115949270,10860,10860,10860,10860,0
20240705,131200,115949270,10860,10860,10860,10860,0
20240705,131100,115949270,10860,10860,10860,10860,0
20240705,131000,115949270,10860,10870,10870,10850,80
20240705,130900,115081210,10880,10880,10880,10880,0
20240705,130800,115081210,10880,10880,10880,10880,0
20240705,130700,115081210,10880,10880,10880,10880,0
20240705,130600,115081210,10880,10880,10880,10880,0
20240705,130500,115081210,10880,10880,10880,10880,0
20240705,130400,115081210,10880,10880,10880,10880,0
20240705,130300,115081210,10880,10880,10880,10880,0
20240705,130200,115081210,10880,10880,10880,10880,0
20240705,130100,115081210,10880,10850,10880,10850,34
20240705,130000,114712280,10860,10840,10870,10840,784
20240705,125900,106198000,10830,10830,10830,10830,102
20240705,125800,105093340,10830,10830,10830,10830,0
20240705,125700,105093340,10830,10830,10830,10830,0
20240705,125600,105093340,10830,10830,10830,10830,0
20240705,125500,105093340,10830,10830,10830,10830,0
20240705,125400,105093340,10830,10830,10830,10830,0
20240705,125300,105093340,10830,10820,10830,10820,99
20240705,125200,104022150,10810,10810,10810,10810,42
20240705,125100,103568130,10800,10800,10800,10790,133
20240705,125000,102131860,10780,10780,10780,10780,0
20240705,124900,102131860,10780,10780,10780,10780,0
20240705,124800,102131860,10780,10780,10780,10780,0
20240705,124700,102131860,10780,10790,10790,10780,130
20240705,124600,100729450,10790,10790,10790,10790,0
20240705,124500,100729450,10790,10790,10790,10790,0
20240705,124400,100729450,10790,10790,10790,10790,0
20240705,124300,100729450,10790,10790,10790,10790,0
20240705,124200,100729450,10790,10790,10790,10790,0
20240705,124100,100729450,10790,10790,10790,10790,0
20240705,124000,100729450,10790,10790,10790,10790,0
20240705,123900,100729450,10790,10790,10790,10790,13
20240705,123800,100589180,10800,10800,10800,10800,0
20240705,123700,100589180,10800,10800,10800,10800,100
20240705,123600,99509180,10800,10800,10800,10800,0
20240705,123500,99509180,10800,10800,10800,10800,52
20240705,123400,98947580,10800,10800,10800,10800,0
20240705,123300,98947580,10800,10800,10800,10800,0
20240705,123200,98947580,10800,10800,10800,10800,0
20240705,123100,98947580,10800,10800,10800,10800,0
20240705,123000,98947580,10800,10800,10800,10800,13
20240705,122900,98807180,10800,10800,10800,10800,0
20240705,122800,98807180,10800,10800,10800,10800,0
20240705,122700,98807180,10800,10800,10800,10800,0
20240705,122600,98807180,10800,10800,10800,10800,0
20240705,122500,98807180,10800,10800,10800,10800,0
20240705,122400,98807180,10800,10800,10800,10800,0
20240705,122300,98807180,10800,10800,10800,10800,0
20240705,122200,98807180,10800,10800,10800,10800,0
20240705,122100,98807180,10800,10800,10800,10800,0
20240705,122000,98807180,10800,10800,10800,10800,0
20240705,121900,98807180,10800,10800,10800,10800,0
20240705,121800,98807180,10800,10800,10800,10800,0
20240705,121700,98807180,10800,10800,10800,10800,0
20240705,121600,98807180,10800,10800,10800,10800,0
20240705,121500,98807180,10800,10800,10800,10800,0
20240705,121400,98807180,10800,10800,10800,10800,0
20240705,121300,98807180,10800,10800,10800,10800,0
20240705,121200,98807180,10800,10810,10810,10800,79
20240705,121100,97953570,10810,10810,10810,10810,0
20240705,121000,97953570,10810,10810,10810,10810,0
20240705,120900,97953570,10810,10810,10810,10810,1
20240705,120800,97942760,10810,10810,10810,10810,4
20240705,120700,97899520,10810,10810,10810,10810,0
20240705,120600,97899520,10810,10810,10810,10810,0
20240705,120500,97899520,10810,10810,10810,10810,0
20240705,120400,97899520,10810,10810,10810,10810,0
20240705,120300,97899520,10810,10810,10810,10810,0
20240705,120200,97899520,10810,10810,10810,10810,0
20240705,120100,97899520,10810,10810,10810,10810,0
20240705,120000,97899520,10810,10820,10820,10810,40
20240705,115900,97467110,10820,10820,10820,10820,4
20240705,115800,97423830,10830,10830,10830,10830,0
20240705,115700,97423830,10830,10830,10830,10830,0
20240705,115600,97423830,10830,10830,10830,10830,1
20240705,115500,97413000,10830,10830,10830,10830,1
20240705,115400,97402170,10830,10830,10830,10830,0
20240705,115300,97402170,10830,10830,10830,10830,1
20240705,115200,97391340,10830,10830,10830,10830,1
20240705,115100,97380510,10830,10830,10830,10830,0
20240705,115000,97380510,10830,10830,10830,10830,0
20240705,114900,97380510,10830,10830,10830,10830,1
20240705,114800,97369680,10830,10830,10830,10830,1
20240705,114700,97358850,10830,10830,10830,10830,0
20240705,114600,97358850,10830,10830,10830,10830,1
20240705,114500,97348020,10830,10830,10830,10830,1
20240705,114400,97337190,10830,10830,10830,10830,0
20240705,114300,97337190,10830,10830,10830,10830,0
20240705,114200,97337190,10830,10830,10830,10830,1
20240705,114100,97326360,10830,10830,10830,10830,1
20240705,114000,97315530,10830,10830,10830,10830,0
20240705,113900,97315530,10830,10830,10830,10830,1
20240705,113800,97304700,10830,10830,10830,10830,1
20240705,113700,97293870,10830,10830,10830,10830,0
20240705,113600,97293870,10830,10830,10830,10830,1
20240705,113500,97283040,10830,10830,10830,10830,1
20240705,113400,97272210,10830,10830,10830,10830,1
20240705,113300,97261380,10830,10830,10830,10830,0
20240705,113200,97261380,10830,10830,10830,10830,1
20240705,113100,97250550,10830,10830,10830,10830,1
20240705,113000,97239720,10830,10830,10830,10830,0
20240705,112900,97239720,10830,10830,10830,10830,1
20240705,112800,97228890,10830,10810,10830,10810,49
20240705,112700,96699090,10810,10810,10810,10810,1
20240705,112600,96688280,10810,10810,10810,10810,0
20240705,112500,96688280,10810,10810,10810,10810,1
20240705,112400,96677470,10810,10810,10810,10810,1
20240705,112300,96666660,10810,10810,10810,10810,0
20240705,112200,96666660,10810,10810,10810,10810,1
20240705,112100,96655850,10810,10810,10810,10810,0
20240705,112000,96655850,10810,10810,10810,10810,1
20240705,111900,96645040,10810,10810,10810,10810,0
20240705,111800,96645040,10810,10810,10810,10810,1
20240705,111700,96634230,10810,10810,10810,10810,1
20240705,111600,96623420,10810,10810,10810,10810,0
20240705,111500,96623420,10810,10810,10810,10810,1
20240705,111400,96612610,10810,10810,10810,10810,0
20240705,111300,96612610,10810,10810,10810,10810,1
20240705,111200,96601800,10810,10810,10810,10810,31
20240705,111100,96266690,10810,10810,10810,10810,1
20240705,111000,96255880,10800,10800,10800,10800,1
20240705,110900,96245080,10790,10790,10790,10790,161
20240705,110800,94507890,10790,10790,10790,10790,1
20240705,110700,94497100,10790,10790,10790,10790,0
20240705,110600,94497100,10790,10790,10790,10790,1
20240705,110500,94486310,10790,10790,10790,10790,1
20240705,110400,94475520,10790,10790,10790,10790,0
20240705,110300,94475520,10790,10790,10790,10790,1
20240705,110200,94464730,10800,10800,10800,10800,0
20240705,110100,94464730,10800,10790,10800,10780,1213
20240705,110000,81387420,10800,10820,10850,10800,2276
20240705,105900,56751520,10820,10820,10820,10820,1
20240705,105800,56740700,10820,10820,10820,10820,1
20240705,105700,56729880,10820,10820,10820,10820,0
20240705,105600,56729880,10820,10820,10820,10820,1
20240705,105500,56719060,10820,10820,10820,10820,0
20240705,105400,56719060,10820,10820,10820,10820,1
20240705,105300,56708240,10820,10820,10820,10820,0
20240705,105200,56708240,10820,10820,10820,10820,1
20240705,105100,56697420,10820,10820,10820,10820,1
20240705,105000,56686600,10810,10810,10810,10810,266
20240705,104900,53811140,10820,10840,10840,10820,249
20240705,104800,51116810,10840,10840,10840,10840,1
20240705,104700,51105970,10840,10840,10840,10840,31
20240705,104600,50769930,10840,10840,10840,10840,0
20240705,104500,50769930,10840,10840,10840,10840,1
20240705,104400,50759090,10840,10840,10840,10840,1
20240705,104300,50748250,10840,10840,10840,10840,0
20240705,104200,50748250,10840,10840,10840,10840,1
20240705,104100,50737410,10840,10840,10840,10840,1
20240705,104000,50726570,10820,10830,10830,10820,332
20240705,103900,47131880,10860,10860,10860,10860,0
20240705,103800,47131880,10860,10860,10860,10860,1
20240705,103700,47121020,10860,10860,10860,10860,1
20240705,103600,47110160,10860,10860,10860,10860,0
20240705,103500,47110160,10860,10860,10860,10860,2
20240705,103400,47088440,10870,10870,10870,10870,1
20240705,103300,47077570,10870,10870,10870,10870,1
20240705,103200,47066700,10870,10870,10870,10870,0
20240705,103100,47066700,10870,10870,10870,10870,1
20240705,103000,47055830,10870,10840,10870,10840,751
20240705,102900,38900970,10840,10840,10840,10840,0
20240705,102800,38900970,10840,10840,10840,10840,1
20240705,102700,38890130,10840,10840,10840,10840,1
20240705,102600,38879290,10830,10850,10850,10830,211
20240705,102500,36591980,10850,10850,10850,10850,0
20240705,102400,36591980,10850,10850,10850,10850,2
20240705,102300,36570280,10850,10850,10850,10850,1
20240705,102200,36559430,10850,10850,10850,10850,0
20240705,102100,36559430,10850,10850,10850,10850,2
20240705,102000,36537730,10850,10850,10850,10850,2
20240705,101900,36516030,10850,10850,10850,10850,0
20240705,101800,36516030,10850,10850,10850,10850,0
20240705,101700,36516030,10850,10850,10850,10850,2
20240705,101600,36494330,10840,10840,10840,10840,0
20240705,101500,36494330,10840,10840,10840,10840,233
20240705,101400,33968610,10840,10840,10840,10840,1
20240705,101300,33957770,10840,10840,10840,10840,1
20240705,101200,33946930,10860,10860,10860,10860,0
20240705,101100,33946930,10860,10860,10860,10860,0
20240705,101000,33946930,10860,10860,10860,10860,2
20240705,100900,33925210,10870,10870,10870,10870,0
20240705,100800,33925210,10870,10870,10870,10870,0
20240705,100700,33925210,10870,10870,10870,10870,1
20240705,100600,33914340,10870,10870,10870,10870,1
20240705,100500,33903470,10870,10870,10870,10870,0
20240705,100400,33903470,10870,10870,10870,10870,0
20240705,100300,33903470,10870,10870,10870,10870,2
20240705,100200,33881730,10870,10870,10870,10870,0
20240705,100100,33881730,10870,10870,10870,10870,0
20240705,100000,33881730,10870,10840,10870,10840,753
20240705,095900,25701510,10840,10840,10840,10840,0
20240705,095800,25701510,10840,10840,10840,10840,1
20240705,095700,25690670,10850,10850,10850,10850,201
20240705,095600,23509820,10850,10850,10850,10850,0
20240705,095500,23509820,10850,10850,10850,10850,1
20240705,095400,23498970,10840,10840,10840,10840,0
20240705,095300,23498970,10840,10840,10840,10840,9
20240705,095200,23401410,10840,10840,10840,10840,2
20240705,095100,23379730,10840,10840,10840,10840,0
20240705,095000,23379730,10840,10840,10840,10840,0
20240705,094900,23379730,10840,10840,10840,10840,0
20240705,094800,23379730,10840,10840,10840,10840,0
20240705,094700,23379730,10840,10840,10840,10840,61
20240705,094600,22718490,10860,10860,10860,10860,0
20240705,094500,22718490,10860,10860,10860,10860,0
20240705,094400,22718490,10860,10860,10860,10860,0
20240705,094300,22718490,10860,10860,10860,10860,0
20240705,094200,22718490,10860,10860,10860,10860,1
20240705,094100,22707630,10860,10860,10860,10860,0
20240705,094000,22707630,10860,10860,10860,10860,1
20240705,093900,22696770,10840,10840,10840,10840,0
20240705,093800,22696770,10840,10840,10840,10840,0
20240705,093700,22696770,10840,10840,10840,10840,0
20240705,093600,22696770,10840,10840,10840,10840,0
20240705,093500,22696770,10840,10840,10840,10840,0
20240705,093400,22696770,10840,10840,10840,10840,27
20240705,093300,22404090,10840,10840,10840,10840,40
20240705,093200,21970490,10860,10860,10860,10860,141
20240705,093100,20439230,10830,10830,10830,10830,0
20240705,093000,20439230,10830,10830,10870,10830,824
20240705,092900,11495180,10830,10830,10830,10830,0
20240705,092800,11495180,10830,10830,10830,10830,2
20240705,092700,11473520,10830,10830,10830,10830,20
20240705,092600,11256920,10820,10820,10820,10820,2
20240705,092500,11235280,10820,10820,10820,10820,0
20240705,092400,11235280,10820,10820,10820,10820,0
20240705,092300,11235280,10820,10820,10820,10820,0
20240705,092200,11235280,10820,10820,10820,10820,1
20240705,092100,11224460,10830,10830,10830,10830,3
20240705,092000,11191970,10810,10810,10810,10810,0
20240705,091900,11191970,10810,10810,10810,10810,0
20240705,091800,11191970,10810,10810,10810,10810,0
20240705,091700,11191970,10810,10810,10810,10810,0
20240705,091600,11191970,10810,10810,10810,10810,0
20240705,091500,11191970,10810,10810,10810,10810,0
20240705,091400,11191970,10810,10810,10810,10810,0
20240705,091300,11191970,10810,10810,10810,10810,0
20240705,091200,11191970,10810,10810,10810,10810,0
20240705,091100,11191970,10810,10810,10810,10810,0
20240705,091000,11191970,10810,10810,10810,10810,0
20240705,090900,11191970,10810,10810,10810,10810,0
20240705,090800,11191970,10810,10830,10830,10810,88
20240705,090700,10240650,10830,10830,10830,10830,5
20240705,090600,10186500,10860,10860,10860,10860,0
20240705,090500,10186500,10860,10860,10860,10860,0
20240705,090400,10186500,10860,10860,10860,10860,0
20240705,090300,10186500,10860,10860,10860,10860,0
20240705,090200,10186500,10860,10860,10860,10860,0
20240705,090100,10186500,10860,10830,10860,10810,850
20240705,090000,962250,10830,10810,10830,10810,86