stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185300,194171299,1688,1688,1688,1688,2171
20240705,185200,194171299,1688,1688,1688,1688,0
20240705,185100,194171299,1688,1688,1688,1688,0
20240705,185000,194171299,1688,1688,1688,1688,0
20240705,184900,194171299,1688,1688,1688,1688,0
20240705,184800,194171299,1688,1688,1688,1688,0
20240705,184700,194171299,1688,1688,1688,1688,0
20240705,184600,194171299,1688,1688,1688,1688,0
20240705,184500,194171299,1688,1688,1688,1688,0
20240705,184400,194171299,1688,1688,1688,1688,0
20240705,184300,194171299,1688,1688,1688,1688,0
20240705,184200,194171299,1688,1688,1688,1688,0
20240705,184100,194171299,1688,1688,1688,1688,0
20240705,184000,194171299,1688,1688,1688,1688,0
20240705,183900,194171299,1688,1688,1688,1688,0
20240705,183800,194171299,1688,1688,1688,1688,0
20240705,183700,194171299,1688,1688,1688,1688,0
20240705,183600,194171299,1688,1688,1688,1688,0
20240705,183500,194171299,1688,1688,1688,1688,0
20240705,183400,194171299,1688,1688,1688,1688,0
20240705,183300,194171299,1688,1688,1688,1688,0
20240705,183200,194171299,1688,1688,1688,1688,0
20240705,183100,194171299,1688,1688,1688,1688,0
20240705,183000,194171299,1688,1688,1688,1688,0
20240705,182900,194171299,1688,1688,1688,1688,0
20240705,182800,194171299,1688,1688,1688,1688,0
20240705,182700,194171299,1688,1688,1688,1688,0
20240705,182600,194171299,1688,1688,1688,1688,0
20240705,182500,194171299,1688,1688,1688,1688,0
20240705,182400,194171299,1688,1688,1688,1688,0
20240705,182300,194171299,1688,1688,1688,1688,2171
20240705,182200,194171299,1688,1688,1688,1688,0
20240705,182100,194171299,1688,1688,1688,1688,0
20240705,182000,194171299,1688,1688,1688,1688,0
20240705,181900,194171299,1688,1688,1688,1688,0
20240705,181800,194171299,1688,1688,1688,1688,0
20240705,181700,194171299,1688,1688,1688,1688,0
20240705,181600,194171299,1688,1688,1688,1688,0
20240705,181500,194171299,1688,1688,1688,1688,0
20240705,181400,194171299,1688,1688,1688,1688,0
20240705,181300,194171299,1688,1688,1688,1688,0
20240705,181200,194171299,1688,1688,1688,1688,0
20240705,181100,194171299,1688,1688,1688,1688,0
20240705,181000,194171299,1688,1688,1688,1688,0
20240705,180900,194171299,1688,1688,1688,1688,0
20240705,180800,194171299,1688,1688,1688,1688,0
20240705,180700,194171299,1688,1688,1688,1688,0
20240705,180600,194171299,1688,1688,1688,1688,0
20240705,180500,194171299,1688,1688,1688,1688,0
20240705,180400,194171299,1688,1688,1688,1688,0
20240705,180300,194171299,1688,1688,1688,1688,0
20240705,180200,194171299,1688,1688,1688,1688,0
20240705,180100,194171299,1688,1688,1688,1688,0
20240705,180000,194171299,1688,1688,1688,1688,0
20240705,175900,194171299,1688,1688,1688,1688,0
20240705,175800,194171299,1688,1688,1688,1688,0
20240705,175700,194171299,1688,1688,1688,1688,0
20240705,175600,194171299,1688,1688,1688,1688,0
20240705,175500,194171299,1688,1688,1688,1688,0
20240705,175400,194171299,1688,1688,1688,1688,0
20240705,175300,194171299,1688,1688,1688,1688,2171
20240705,175200,194171299,1688,1688,1688,1688,0
20240705,175100,194171299,1688,1688,1688,1688,0
20240705,175000,194171299,1688,1688,1688,1688,0
20240705,174900,194171299,1688,1688,1688,1688,0
20240705,174800,194171299,1688,1688,1688,1688,0
20240705,174700,194171299,1688,1688,1688,1688,0
20240705,174600,194171299,1688,1688,1688,1688,0
20240705,174500,194171299,1688,1688,1688,1688,0
20240705,174400,194171299,1688,1688,1688,1688,0
20240705,174300,194171299,1688,1688,1688,1688,0
20240705,174200,194171299,1688,1688,1688,1688,0
20240705,174100,194171299,1688,1688,1688,1688,0
20240705,174000,194171299,1688,1688,1688,1688,0
20240705,173900,194171299,1688,1688,1688,1688,0
20240705,173800,194171299,1688,1688,1688,1688,0
20240705,173700,194171299,1688,1688,1688,1688,0
20240705,173600,194171299,1688,1688,1688,1688,0
20240705,173500,194171299,1688,1688,1688,1688,0
20240705,173400,194171299,1688,1688,1688,1688,0
20240705,173300,194171299,1688,1688,1688,1688,0
20240705,173200,194171299,1688,1688,1688,1688,0
20240705,173100,194171299,1688,1688,1688,1688,0
20240705,173000,194171299,1688,1688,1688,1688,0
20240705,172900,194171299,1688,1688,1688,1688,0
20240705,172800,194171299,1688,1688,1688,1688,0
20240705,172700,194171299,1688,1688,1688,1688,0
20240705,172600,194171299,1688,1688,1688,1688,0
20240705,172500,194171299,1688,1688,1688,1688,0
20240705,172400,194171299,1688,1688,1688,1688,0
20240705,172300,194171299,1688,1688,1688,1688,2171
20240705,172200,194171299,1688,1688,1688,1688,0
20240705,172100,194171299,1688,1688,1688,1688,0
20240705,172000,194171299,1688,1688,1688,1688,0
20240705,171900,194171299,1688,1688,1688,1688,0
20240705,171800,194171299,1688,1688,1688,1688,0
20240705,171700,194171299,1688,1688,1688,1688,0
20240705,171600,194171299,1688,1688,1688,1688,0
20240705,171500,194171299,1688,1688,1688,1688,0
20240705,171400,194171299,1688,1688,1688,1688,0
20240705,171300,194171299,1688,1688,1688,1688,0
20240705,171200,194171299,1688,1688,1688,1688,0
20240705,171100,194171299,1688,1688,1688,1688,0
20240705,171000,194171299,1688,1688,1688,1688,0
20240705,170900,194171299,1688,1688,1688,1688,0
20240705,170800,194171299,1688,1688,1688,1688,0
20240705,170700,194171299,1688,1688,1688,1688,0
20240705,170600,194171299,1688,1688,1688,1688,0
20240705,170500,194171299,1688,1688,1688,1688,0
20240705,170400,194171299,1688,1688,1688,1688,0
20240705,170300,194171299,1688,1688,1688,1688,0
20240705,170200,194171299,1688,1688,1688,1688,0
20240705,170100,194171299,1688,1688,1688,1688,0
20240705,170000,194171299,1688,1688,1688,1688,0
20240705,165900,194171299,1688,1688,1688,1688,0
20240705,165800,194171299,1688,1688,1688,1688,0
20240705,165700,194171299,1688,1688,1688,1688,0
20240705,165600,194171299,1688,1688,1688,1688,0
20240705,165500,194171299,1688,1688,1688,1688,0
20240705,165400,194171299,1688,1688,1688,1688,0
20240705,165300,194171299,1688,1688,1688,1688,2171
20240705,165200,194171299,1688,1688,1688,1688,0
20240705,165100,194171299,1688,1688,1688,1688,0
20240705,165000,194171299,1688,1688,1688,1688,0
20240705,164900,194171299,1688,1688,1688,1688,0
20240705,164800,194171299,1688,1688,1688,1688,0
20240705,164700,194171299,1688,1688,1688,1688,0
20240705,164600,194171299,1688,1688,1688,1688,0
20240705,164500,194171299,1688,1688,1688,1688,0
20240705,164400,194171299,1688,1688,1688,1688,0
20240705,164300,194171299,1688,1688,1688,1688,0
20240705,164200,194171299,1688,1688,1688,1688,0
20240705,164100,194171299,1688,1688,1688,1688,0
20240705,164000,194171299,1688,1688,1688,1688,0
20240705,163900,194171299,1688,1688,1688,1688,0
20240705,163800,194171299,1688,1688,1688,1688,0
20240705,163700,194171299,1688,1688,1688,1688,0
20240705,163600,194171299,1688,1688,1688,1688,0
20240705,163500,194171299,1688,1688,1688,1688,0
20240705,163400,194171299,1688,1688,1688,1688,0
20240705,163300,194171299,1688,1688,1688,1688,0
20240705,163200,194171299,1688,1688,1688,1688,0
20240705,163100,194171299,1688,1688,1688,1688,0
20240705,163000,194171299,1688,1688,1688,1688,0
20240705,162900,194171299,1688,1688,1688,1688,0
20240705,162800,194171299,1688,1688,1688,1688,0
20240705,162700,194171299,1688,1688,1688,1688,0
20240705,162600,194171299,1688,1688,1688,1688,0
20240705,162500,194171299,1688,1688,1688,1688,0
20240705,162400,194171299,1688,1688,1688,1688,0
20240705,162300,194171299,1688,1688,1688,1688,2171
20240705,162200,194171299,1688,1688,1688,1688,0
20240705,162100,194171299,1688,1688,1688,1688,0
20240705,162000,194171299,1688,1688,1688,1688,0
20240705,161900,194171299,1688,1688,1688,1688,0
20240705,161800,194171299,1688,1688,1688,1688,0
20240705,161700,194171299,1688,1688,1688,1688,0
20240705,161600,194171299,1688,1688,1688,1688,0
20240705,161500,194171299,1688,1688,1688,1688,0
20240705,161400,194171299,1688,1688,1688,1688,0
20240705,161300,194171299,1688,1688,1688,1688,0
20240705,161200,194171299,1688,1688,1688,1688,0
20240705,161100,194171299,1688,1688,1688,1688,0
20240705,161000,194171299,1688,1688,1688,1688,0
20240705,160900,194171299,1688,1688,1688,1688,0
20240705,160800,194171299,1688,1688,1688,1688,0
20240705,160700,194171299,1688,1688,1688,1688,0
20240705,160600,194171299,1688,1688,1688,1688,0
20240705,160500,194171299,1688,1688,1688,1688,0
20240705,160400,194171299,1688,1688,1688,1688,0
20240705,160300,194171299,1688,1688,1688,1688,0
20240705,160200,194171299,1688,1688,1688,1688,0
20240705,160100,194171299,1688,1688,1688,1688,0
20240705,160000,194171299,1688,1688,1688,1688,0
20240705,155900,194171299,1688,1688,1688,1688,0
20240705,155800,194171299,1688,1688,1688,1688,0
20240705,155700,194171299,1688,1688,1688,1688,0
20240705,155600,194171299,1688,1688,1688,1688,0
20240705,155500,194171299,1688,1688,1688,1688,0
20240705,155400,194171299,1688,1688,1688,1688,0
20240705,155300,194171299,1688,1688,1688,1688,2171
20240705,155200,194171299,1688,1688,1688,1688,0
20240705,155100,194171299,1688,1688,1688,1688,0
20240705,155000,194171299,1688,1688,1688,1688,0
20240705,154900,194171299,1688,1688,1688,1688,0
20240705,154800,194171299,1688,1688,1688,1688,0
20240705,154700,194171299,1688,1688,1688,1688,0
20240705,154600,194171299,1688,1688,1688,1688,0
20240705,154500,194171299,1688,1688,1688,1688,0
20240705,154400,194171299,1688,1688,1688,1688,0
20240705,154300,194171299,1688,1688,1688,1688,0
20240705,154200,194171299,1688,1688,1688,1688,0
20240705,154100,194171299,1688,1688,1688,1688,0
20240705,154000,194171299,1688,1688,1688,1688,0
20240705,153900,194171299,1688,1688,1688,1688,0
20240705,153800,194171299,1688,1688,1688,1688,0
20240705,153700,194171299,1688,1688,1688,1688,0
20240705,153600,194171299,1688,1688,1688,1688,0
20240705,153500,194171299,1688,1688,1688,1688,0
20240705,153400,194171299,1688,1688,1688,1688,0
20240705,153300,194171299,1688,1688,1688,1688,0
20240705,153200,194171299,1688,1688,1688,1688,0
20240705,153100,194171299,1688,1688,1688,1688,0
20240705,153000,194171299,1688,1688,1688,1688,2171
20240705,152900,190506651,1688,1688,1688,1688,0
20240705,152800,190506651,1688,1688,1688,1688,0
20240705,152700,190506651,1688,1688,1688,1688,0
20240705,152600,190506651,1688,1688,1688,1688,0
20240705,152500,190506651,1688,1688,1688,1688,0
20240705,152400,190506651,1688,1688,1688,1688,0
20240705,152300,190506651,1688,1688,1688,1688,0
20240705,152200,190506651,1688,1688,1688,1688,0
20240705,152100,190506651,1688,1688,1688,1688,0
20240705,152000,190506651,1688,1688,1688,1688,0
20240705,151900,190506651,1688,1688,1688,1685,5
20240705,151800,190498220,1688,1688,1688,1688,0
20240705,151700,190498220,1688,1688,1688,1688,0
20240705,151600,190498220,1688,1688,1688,1688,2
20240705,151500,190494844,1687,1687,1688,1687,202
20240705,151400,190154069,1688,1688,1688,1688,0
20240705,151300,190154069,1688,1688,1688,1688,0
20240705,151200,190154069,1688,1688,1688,1688,19
20240705,151100,190121997,1688,1688,1688,1688,130
20240705,151000,189902557,1688,1688,1688,1688,30
20240705,150900,189851917,1688,1687,1688,1687,259
20240705,150800,189414983,1687,1687,1687,1687,0
20240705,150700,189414983,1687,1687,1687,1687,0
20240705,150600,189414983,1687,1687,1687,1687,0
20240705,150500,189414983,1687,1687,1687,1687,0
20240705,150400,189414983,1687,1687,1687,1687,302
20240705,150300,188905509,1687,1687,1687,1687,0
20240705,150200,188905509,1687,1687,1687,1687,0
20240705,150100,188905509,1687,1687,1687,1687,0
20240705,150000,188905509,1687,1687,1687,1687,0
20240705,145900,188905509,1687,1687,1687,1687,1
20240705,145800,188903822,1687,1687,1687,1687,2
20240705,145700,188900448,1679,1687,1687,1679,3030
20240705,145600,183810659,1688,1688,1688,1688,0
20240705,145500,183810659,1688,1688,1688,1688,0
20240705,145400,183810659,1688,1687,1688,1687,222
20240705,145300,183436143,1687,1687,1687,1687,30
20240705,145200,183385533,1688,1688,1688,1688,0
20240705,145100,183385533,1688,1688,1688,1688,0
20240705,145000,183385533,1688,1688,1688,1688,0
20240705,144900,183385533,1688,1688,1688,1688,0
20240705,144800,183385533,1688,1688,1688,1688,0
20240705,144700,183385533,1688,1688,1688,1688,2
20240705,144600,183382157,1687,1687,1687,1687,71
20240705,144500,183262380,1679,1686,1687,1679,9126
20240705,144400,167923463,1687,1687,1687,1687,0
20240705,144300,167923463,1687,1687,1687,1687,0
20240705,144200,167923463,1687,1687,1687,1687,93
20240705,144100,167766572,1687,1687,1687,1687,10
20240705,144000,167749702,1687,1687,1687,1687,0
20240705,143900,167749702,1687,1687,1687,1687,0
20240705,143800,167749702,1687,1687,1687,1687,1
20240705,143700,167748015,1686,1686,1686,1686,2
20240705,143600,167744643,1686,1686,1686,1686,0
20240705,143500,167744643,1686,1686,1686,1686,0
20240705,143400,167744643,1686,1686,1686,1686,0
20240705,143300,167744643,1686,1686,1686,1686,53
20240705,143200,167655285,1686,1686,1686,1686,4
20240705,143100,167648541,1686,1686,1686,1686,0
20240705,143000,167648541,1686,1686,1686,1686,55
20240705,142900,167555811,1686,1686,1686,1686,0
20240705,142800,167555811,1686,1686,1686,1686,0
20240705,142700,167555811,1686,1686,1686,1686,0
20240705,142600,167555811,1686,1685,1686,1685,14
20240705,142500,167532220,1685,1685,1685,1685,75
20240705,142400,167405845,1685,1684,1685,1684,3750
20240705,142300,161087145,1685,1685,1685,1685,0
20240705,142200,161087145,1685,1685,1685,1685,0
20240705,142100,161087145,1685,1685,1685,1685,0
20240705,142000,161087145,1685,1685,1685,1685,240
20240705,141900,160682745,1685,1685,1685,1685,610
20240705,141800,159654895,1685,1685,1685,1685,51
20240705,141700,159568960,1685,1685,1685,1685,0
20240705,141600,159568960,1685,1685,1685,1685,0
20240705,141500,159568960,1685,1685,1685,1685,0
20240705,141400,159568960,1685,1686,1686,1685,1201
20240705,141300,157544075,1686,1686,1686,1686,500
20240705,141200,156701075,1686,1686,1686,1686,0
20240705,141100,156701075,1686,1686,1686,1686,0
20240705,141000,156701075,1686,1686,1686,1686,1
20240705,140900,156699389,1685,1685,1685,1685,189
20240705,140800,156380924,1685,1684,1685,1684,2
20240705,140700,156377555,1684,1684,1684,1684,500
20240705,140600,155535555,1684,1683,1684,1683,81
20240705,140500,155399231,1684,1684,1684,1684,80
20240705,140400,155264511,1684,1683,1684,1682,5338
20240705,140300,146280675,1683,1683,1683,1683,1000
20240705,140200,144597675,1683,1683,1683,1683,0
20240705,140100,144597675,1683,1682,1683,1682,20
20240705,140000,144564034,1682,1683,1683,1682,348
20240705,135900,143978688,1683,1683,1683,1683,0
20240705,135800,143978688,1683,1683,1683,1683,1298
20240705,135700,141794154,1684,1684,1684,1684,0
20240705,135600,141794154,1684,1684,1684,1684,0
20240705,135500,141794154,1684,1684,1684,1684,0
20240705,135400,141794154,1684,1684,1684,1684,0
20240705,135300,141794154,1684,1684,1684,1684,10
20240705,135200,141777314,1684,1684,1684,1684,2
20240705,135100,141773946,1684,1684,1684,1684,5
20240705,135000,141765526,1684,1684,1684,1684,0
20240705,134900,141765526,1684,1684,1684,1684,0
20240705,134800,141765526,1684,1684,1684,1684,0
20240705,134700,141765526,1684,1684,1684,1684,290
20240705,134600,141277166,1685,1685,1685,1685,0
20240705,134500,141277166,1685,1685,1685,1685,0
20240705,134400,141277166,1685,1685,1685,1685,1755
20240705,134300,138319991,1685,1685,1685,1685,239
20240705,134200,137917276,1685,1685,1685,1685,11
20240705,134100,137898741,1684,1684,1684,1684,3
20240705,134000,137893689,1684,1683,1684,1683,711
20240705,133900,136696369,1684,1684,1684,1684,0
20240705,133800,136696369,1684,1683,1684,1683,2
20240705,133700,136693002,1683,1683,1683,1683,0
20240705,133600,136693002,1683,1684,1684,1683,459
20240705,133500,135920504,1683,1683,1683,1683,0
20240705,133400,135920504,1683,1683,1683,1683,0
20240705,133300,135920504,1683,1683,1683,1683,0
20240705,133200,135920504,1683,1683,1683,1683,99
20240705,133100,135753887,1684,1684,1684,1684,0
20240705,133000,135753887,1684,1684,1684,1684,12
20240705,132900,135733679,1684,1684,1684,1684,0
20240705,132800,135733679,1684,1684,1684,1684,0
20240705,132700,135733679,1684,1684,1684,1684,22
20240705,132600,135696631,1684,1684,1684,1684,0
20240705,132500,135696631,1684,1683,1684,1683,101
20240705,132400,135526647,1683,1683,1683,1683,44
20240705,132300,135452595,1684,1684,1684,1684,0
20240705,132200,135452595,1684,1684,1684,1684,0
20240705,132100,135452595,1684,1684,1684,1684,0
20240705,132000,135452595,1684,1684,1684,1684,0
20240705,131900,135452595,1684,1684,1684,1684,0
20240705,131800,135452595,1684,1684,1684,1684,0
20240705,131700,135452595,1684,1684,1684,1684,0
20240705,131600,135452595,1684,1684,1684,1684,0
20240705,131500,135452595,1684,1684,1684,1684,1
20240705,131400,135450911,1684,1684,1684,1684,100
20240705,131300,135282511,1684,1684,1684,1684,0
20240705,131200,135282511,1684,1684,1684,1684,0
20240705,131100,135282511,1684,1684,1684,1684,1
20240705,131000,135280827,1682,1682,1682,1682,0
20240705,130900,135280827,1682,1682,1682,1682,0
20240705,130800,135280827,1682,1682,1682,1682,0
20240705,130700,135280827,1682,1682,1682,1682,1006
20240705,130600,133588735,1682,1682,1682,1682,0
20240705,130500,133588735,1682,1682,1682,1682,2
20240705,130400,133585371,1682,1682,1682,1682,5
20240705,130300,133576961,1682,1682,1682,1682,0
20240705,130200,133576961,1682,1682,1682,1682,0
20240705,130100,133576961,1682,1682,1682,1682,0
20240705,130000,133576961,1682,1682,1682,1682,0
20240705,125900,133576961,1682,1682,1682,1682,6
20240705,125800,133566869,1682,1682,1682,1682,0
20240705,125700,133566869,1682,1682,1682,1682,0
20240705,125600,133566869,1682,1682,1682,1682,850
20240705,125500,132137169,1682,1682,1682,1682,0
20240705,125400,132137169,1682,1682,1682,1682,0
20240705,125300,132137169,1682,1682,1682,1682,18
20240705,125200,132106893,1682,1682,1682,1682,0
20240705,125100,132106893,1682,1682,1682,1682,0
20240705,125000,132106893,1682,1682,1682,1682,0
20240705,124900,132106893,1682,1682,1682,1682,1
20240705,124800,132105211,1681,1682,1682,1681,211
20240705,124700,131750409,1682,1682,1682,1682,100
20240705,124600,131582209,1684,1683,1684,1682,101
20240705,124500,131412315,1684,1684,1684,1684,0
20240705,124400,131412315,1684,1684,1684,1684,0
20240705,124300,131412315,1684,1684,1684,1684,0
20240705,124200,131412315,1684,1684,1684,1684,0
20240705,124100,131412315,1684,1684,1684,1684,0
20240705,124000,131412315,1684,1684,1684,1684,7
20240705,123900,131400527,1684,1684,1684,1684,0
20240705,123800,131400527,1684,1684,1684,1684,0
20240705,123700,131400527,1684,1684,1684,1684,0
20240705,123600,131400527,1684,1684,1684,1684,0
20240705,123500,131400527,1684,1684,1684,1684,0
20240705,123400,131400527,1684,1684,1684,1684,0
20240705,123300,131400527,1684,1684,1684,1684,10
20240705,123200,131383687,1684,1684,1684,1684,0
20240705,123100,131383687,1684,1684,1684,1684,100
20240705,123000,131215287,1684,1684,1684,1684,0
20240705,122900,131215287,1684,1684,1684,1684,0
20240705,122800,131215287,1684,1684,1684,1684,1
20240705,122700,131213603,1682,1682,1682,1682,0
20240705,122600,131213603,1682,1682,1682,1682,0
20240705,122500,131213603,1682,1682,1682,1682,201
20240705,122400,130875521,1684,1684,1684,1684,0
20240705,122300,130875521,1684,1683,1684,1683,1414
20240705,122200,128495531,1683,1683,1683,1683,100
20240705,122100,128327231,1684,1684,1684,1684,0
20240705,122000,128327231,1684,1684,1684,1684,10
20240705,121900,128310391,1683,1683,1683,1683,0
20240705,121800,128310391,1683,1683,1683,1683,42
20240705,121700,128239705,1683,1683,1683,1683,50
20240705,121600,128155555,1683,1683,1683,1683,0
20240705,121500,128155555,1683,1683,1683,1683,0
20240705,121400,128155555,1683,1683,1683,1683,0
20240705,121300,128155555,1683,1683,1683,1683,0
20240705,121200,128155555,1683,1683,1683,1683,0
20240705,121100,128155555,1683,1683,1683,1683,2
20240705,121000,128152189,1680,1680,1680,1680,9
20240705,120900,128137069,1680,1680,1680,1680,1
20240705,120800,128135389,1679,1679,1679,1679,200
20240705,120700,127799589,1679,1680,1680,1679,114
20240705,120600,127608182,1679,1679,1679,1679,500
20240705,120500,126768682,1679,1679,1679,1679,100
20240705,120400,126600782,1679,1679,1679,1679,500
20240705,120300,125761282,1679,1679,1679,1679,600
20240705,120200,124753882,1679,1679,1679,1679,100
20240705,120100,124585982,1679,1679,1679,1679,100
20240705,120000,124418082,1679,1679,1679,1679,0
20240705,115900,124418082,1679,1679,1679,1679,40
20240705,115800,124350922,1679,1679,1679,1679,0
20240705,115700,124350922,1679,1679,1679,1679,23
20240705,115600,124312305,1679,1679,1679,1679,0
20240705,115500,124312305,1679,1679,1679,1679,82
20240705,115400,124174627,1679,1679,1679,1679,241
20240705,115300,123769988,1679,1679,1679,1679,23
20240705,115200,123731371,1679,1679,1679,1679,67
20240705,115100,123618878,1680,1679,1680,1679,44
20240705,115000,123544981,1680,1680,1680,1680,26
20240705,114900,123501301,1680,1679,1680,1679,49
20240705,114800,123419004,1680,1680,1680,1679,39
20240705,114700,123353508,1680,1680,1680,1680,32
20240705,114600,123299748,1679,1680,1680,1679,97
20240705,114500,123136835,1679,1680,1680,1679,48
20240705,114400,123056242,1679,1679,1679,1679,47
20240705,114300,122977329,1679,1680,1680,1679,24
20240705,114200,122937032,1679,1679,1679,1679,47
20240705,114100,122858119,1679,1679,1679,1679,23
20240705,114000,122819502,1679,1679,1679,1679,97
20240705,113900,122656639,1679,1679,1680,1679,48
20240705,113800,122576046,1679,1679,1679,1679,46
20240705,113700,122498812,1679,1679,1679,1679,24
20240705,113600,122458516,1679,1679,1679,1679,47
20240705,113500,122379603,1679,1679,1679,1679,23
20240705,113400,122340986,1679,1679,1679,1679,47
20240705,113300,122262073,1679,1679,1680,1679,289
20240705,113200,121776801,1679,1679,1680,1679,48
20240705,113100,121696208,1679,1679,1679,1679,229
20240705,113000,121311717,1680,1679,1680,1679,25
20240705,112900,121269741,1679,1679,1679,1679,24
20240705,112800,121229445,1679,1680,1680,1679,372
20240705,112700,120604533,1679,1680,1680,1679,547
20240705,112600,119685621,1680,1680,1680,1680,47
20240705,112500,119606661,1681,1680,1681,1680,71
20240705,112400,119487380,1680,1681,1681,1680,25
20240705,112300,119445379,1680,1680,1680,1680,174
20240705,112200,119153059,1680,1680,1680,1680,48
20240705,112100,119072419,1681,1680,1681,1680,1548
20240705,112000,116471778,1681,1681,1681,1681,710
20240705,111900,115278268,1681,1681,1681,1681,48
20240705,111800,115197580,1682,1681,1682,1681,49
20240705,111700,115115210,1682,1682,1682,1682,1
20240705,111600,115113528,1681,1681,1681,1681,24
20240705,111500,115073184,1681,1681,1681,1681,62
20240705,111400,114968962,1682,1681,1682,1681,77
20240705,111300,114839473,1681,1681,1681,1681,48
20240705,111200,114758785,1682,1681,1682,1681,52
20240705,111100,114671369,1682,1682,1682,1682,1
20240705,111000,114669687,1681,1681,1681,1681,48
20240705,110900,114588999,1682,1681,1682,1681,48
20240705,110800,114508310,1682,1682,1682,1682,210
20240705,110700,114155090,1682,1682,1682,1682,48
20240705,110600,114074354,1682,1682,1683,1682,58
20240705,110500,113976797,1683,1682,1683,1682,25
20240705,110400,113934746,1682,1682,1682,1682,23
20240705,110300,113896060,1682,1682,1682,1682,48
20240705,110200,113815324,1682,1683,1683,1682,54
20240705,110100,113724495,1682,1682,1683,1682,49
20240705,110000,113642076,1683,1684,1684,1683,93
20240705,105900,113485466,1685,1684,1685,1684,25
20240705,105800,113443365,1684,1684,1684,1684,53
20240705,105700,113354113,1684,1684,1684,1684,48
20240705,105600,113273281,1684,1684,1684,1684,48
20240705,105500,113192449,1684,1685,1685,1684,49
20240705,105400,113109932,1684,1684,1684,1684,48
20240705,105300,113029100,1684,1684,1684,1684,24
20240705,105200,112988684,1684,1684,1685,1684,48
20240705,105100,112907851,1684,1684,1684,1684,24
20240705,105000,112867435,1684,1685,1685,1684,49
20240705,104900,112784918,1684,1684,1685,1684,49
20240705,104800,112702401,1684,1684,1684,1684,47
20240705,104700,112623253,1685,1684,1685,1684,25
20240705,104600,112581152,1684,1685,1685,1684,4948
20240705,104500,104243820,1684,1685,1685,1684,5425
20240705,104400,95102719,1680,1680,1685,1680,549
20240705,104300,94178499,1681,1684,1684,1680,87
20240705,104200,94032272,1681,1681,1681,1680,47
20240705,104100,93953289,1680,1680,1681,1680,1653
20240705,104000,91176248,1681,1682,1682,1680,3051
20240705,103900,86050231,1683,1683,1684,1683,1140
20240705,103800,84131610,1684,1683,1684,1683,25
20240705,103700,84089534,1683,1683,1683,1683,24
20240705,103600,84049142,1687,1687,1687,1683,26
20240705,103500,84005376,1688,1684,1688,1683,126
20240705,103400,83793232,1684,1688,1689,1684,54
20240705,103300,83702170,1690,1683,1690,1683,138
20240705,103200,83469796,1683,1683,1683,1683,100
20240705,103100,83301496,1683,1685,1685,1683,25
20240705,103000,83259419,1683,1685,1685,1683,6638
20240705,102900,72079435,1685,1685,1685,1685,124
20240705,102800,71870495,1685,1685,1685,1685,48
20240705,102700,71789615,1685,1685,1686,1685,249
20240705,102600,71370049,1685,1685,1685,1685,148
20240705,102500,71120669,1686,1685,1686,1685,124
20240705,102400,70911728,1686,1686,1686,1686,26
20240705,102300,70867892,1688,1686,1688,1686,25
20240705,102200,70825740,1689,1685,1689,1685,25
20240705,102100,70783611,1685,1686,1690,1685,34
20240705,102000,70726307,1685,1686,1686,1685,98
20240705,101900,70561127,1685,1686,1686,1685,32
20240705,101800,70507198,1685,1685,1685,1685,69
20240705,101700,70390933,1685,1685,1685,1685,368
20240705,101600,69770853,1685,1685,1685,1685,48
20240705,101500,69689973,1686,1686,1686,1685,745
20240705,101400,68433962,1687,1686,1687,1686,25
20240705,101300,68391811,1688,1686,1688,1686,46
20240705,101200,68314211,1690,1686,1690,1686,66
20240705,101100,68202912,1687,1688,1690,1687,48
20240705,101000,68121874,1688,1689,1689,1688,7
20240705,100900,68110052,1690,1691,1691,1690,7
20240705,100800,68098216,1693,1693,1693,1692,366
20240705,100700,67478601,1694,1693,1694,1692,54
20240705,100600,67387202,1694,1694,1694,1694,1
20240705,100500,67385508,1695,1695,1696,1695,114
20240705,100400,67192273,1695,1694,1695,1694,185
20240705,100300,66878748,1695,1693,1695,1686,2949
20240705,100200,61881506,1694,1687,1694,1685,6060
20240705,100100,51617323,1686,1685,1686,1684,51
20240705,100000,51531409,1687,1683,1687,1683,168
20240705,095900,51248389,1685,1684,1685,1684,6
20240705,095800,51238284,1683,1683,1683,1683,0
20240705,095700,51238284,1683,1681,1683,1681,1636
20240705,095600,48485209,1681,1681,1681,1681,0
20240705,095500,48485209,1681,1679,1681,1679,4709
20240705,095400,40575598,1679,1679,1679,1679,5
20240705,095300,40567203,1679,1679,1679,1679,5
20240705,095200,40558808,1678,1678,1678,1678,1069
20240705,095100,38765026,1677,1678,1678,1677,3
20240705,095000,38759994,1677,1677,1677,1677,0
20240705,094900,38759994,1677,1677,1677,1677,151
20240705,094800,38506767,1678,1678,1678,1678,111
20240705,094700,38320509,1678,1678,1678,1678,18
20240705,094600,38290305,1678,1678,1678,1678,2
20240705,094500,38286949,1678,1678,1678,1678,1
20240705,094400,38285271,1678,1678,1678,1678,50
20240705,094300,38201371,1678,1678,1678,1678,3
20240705,094200,38196337,1678,1678,1678,1678,0
20240705,094100,38196337,1678,1678,1678,1678,50
20240705,094000,38112437,1678,1678,1678,1678,153
20240705,093900,37855703,1678,1678,1678,1678,0
20240705,093800,37855703,1678,1678,1678,1678,0
20240705,093700,37855703,1678,1678,1678,1678,5
20240705,093600,37847313,1678,1678,1678,1678,0
20240705,093500,37847313,1678,1678,1678,1678,2394
20240705,093400,33830181,1678,1677,1678,1677,7100
20240705,093300,21916429,1678,1678,1678,1678,0
20240705,093200,21916429,1678,1674,1678,1674,3000
20240705,093100,16891038,1674,1674,1674,1674,0
20240705,093000,16891038,1674,1674,1674,1674,2131
20240705,092900,13323744,1674,1674,1674,1673,115
20240705,092800,13131334,1674,1674,1674,1674,17
20240705,092700,13102876,1674,1674,1674,1674,0
20240705,092600,13102876,1674,1674,1674,1674,3120
20240705,092500,7879996,1674,1674,1674,1674,76
20240705,092400,7752772,1674,1674,1674,1674,2
20240705,092300,7749424,1674,1675,1675,1674,150
20240705,092200,7498283,1675,1675,1675,1675,1
20240705,092100,7496608,1675,1676,1676,1675,193
20240705,092000,7173323,1676,1676,1676,1676,2
20240705,091900,7169971,1676,1677,1677,1676,9
20240705,091800,7154881,1677,1677,1677,1677,0
20240705,091700,7154881,1677,1677,1677,1677,501
20240705,091600,6314704,1677,1677,1677,1677,200
20240705,091500,5979304,1677,1677,1677,1677,0
20240705,091400,5979304,1677,1677,1677,1677,50
20240705,091300,5895454,1677,1676,1677,1676,37
20240705,091200,5833430,1675,1675,1675,1675,98
20240705,091100,5669280,1676,1676,1676,1676,2
20240705,091000,5665928,1677,1677,1677,1677,2
20240705,090900,5662574,1677,1677,1677,1677,2
20240705,090800,5659220,1678,1678,1678,1678,117
20240705,090700,5462894,1678,1678,1679,1678,61
20240705,090600,5360535,1678,1678,1678,1678,173
20240705,090500,5070241,1679,1678,1679,1678,537
20240705,090400,4169153,1678,1678,1678,1678,240
20240705,090300,3766433,1678,1671,1678,1671,26
20240705,090200,3722980,1679,1679,1679,1679,1
20240705,090100,3721301,1679,1679,1679,1679,151
20240705,090000,3467772,1668,1668,1668,1668,2079