stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,185700,155756095,2500,2500,2500,2500,3150
20240702,185600,155756095,2500,2500,2500,2500,0
20240702,185500,155756095,2500,2500,2500,2500,0
20240702,185400,155756095,2500,2500,2500,2500,0
20240702,185300,155756095,2500,2500,2500,2500,0
20240702,185200,155756095,2500,2500,2500,2500,0
20240702,185100,155756095,2500,2500,2500,2500,0
20240702,185000,155756095,2500,2500,2500,2500,0
20240702,184900,155756095,2500,2500,2500,2500,0
20240702,184800,155756095,2500,2500,2500,2500,0
20240702,184700,155756095,2500,2500,2500,2500,0
20240702,184600,155756095,2500,2500,2500,2500,0
20240702,184500,155756095,2500,2500,2500,2500,0
20240702,184400,155756095,2500,2500,2500,2500,0
20240702,184300,155756095,2500,2500,2500,2500,0
20240702,184200,155756095,2500,2500,2500,2500,0
20240702,184100,155756095,2500,2500,2500,2500,0
20240702,184000,155756095,2500,2500,2500,2500,0
20240702,183900,155756095,2500,2500,2500,2500,0
20240702,183800,155756095,2500,2500,2500,2500,0
20240702,183700,155756095,2500,2500,2500,2500,0
20240702,183600,155756095,2500,2500,2500,2500,0
20240702,183500,155756095,2500,2500,2500,2500,0
20240702,183400,155756095,2500,2500,2500,2500,0
20240702,183300,155756095,2500,2500,2500,2500,0
20240702,183200,155756095,2500,2500,2500,2500,0
20240702,183100,155756095,2500,2500,2500,2500,0
20240702,183000,155756095,2500,2500,2500,2500,0
20240702,182900,155756095,2500,2500,2500,2500,0
20240702,182800,155756095,2500,2500,2500,2500,0
20240702,182700,155756095,2500,2500,2500,2500,3150
20240702,182600,155756095,2500,2500,2500,2500,0
20240702,182500,155756095,2500,2500,2500,2500,0
20240702,182400,155756095,2500,2500,2500,2500,0
20240702,182300,155756095,2500,2500,2500,2500,0
20240702,182200,155756095,2500,2500,2500,2500,0
20240702,182100,155756095,2500,2500,2500,2500,0
20240702,182000,155756095,2500,2500,2500,2500,0
20240702,181900,155756095,2500,2500,2500,2500,0
20240702,181800,155756095,2500,2500,2500,2500,0
20240702,181700,155756095,2500,2500,2500,2500,0
20240702,181600,155756095,2500,2500,2500,2500,0
20240702,181500,155756095,2500,2500,2500,2500,0
20240702,181400,155756095,2500,2500,2500,2500,0
20240702,181300,155756095,2500,2500,2500,2500,0
20240702,181200,155756095,2500,2500,2500,2500,0
20240702,181100,155756095,2500,2500,2500,2500,0
20240702,181000,155756095,2500,2500,2500,2500,0
20240702,180900,155756095,2500,2500,2500,2500,0
20240702,180800,155756095,2500,2500,2500,2500,0
20240702,180700,155756095,2500,2500,2500,2500,0
20240702,180600,155756095,2500,2500,2500,2500,0
20240702,180500,155756095,2500,2500,2500,2500,0
20240702,180400,155756095,2500,2500,2500,2500,0
20240702,180300,155756095,2500,2500,2500,2500,0
20240702,180200,155756095,2500,2500,2500,2500,0
20240702,180100,155756095,2500,2500,2500,2500,0
20240702,180000,155756095,2500,2500,2500,2500,0
20240702,175900,155756095,2500,2500,2500,2500,0
20240702,175800,155756095,2500,2500,2500,2500,0
20240702,175700,155756095,2500,2500,2500,2500,3150
20240702,175600,155756095,2500,2500,2500,2500,0
20240702,175500,155756095,2500,2500,2500,2500,0
20240702,175400,155756095,2500,2500,2500,2500,0
20240702,175300,155756095,2500,2500,2500,2500,0
20240702,175200,155756095,2500,2500,2500,2500,0
20240702,175100,155756095,2500,2500,2500,2500,0
20240702,175000,155756095,2500,2500,2500,2500,0
20240702,174900,155756095,2500,2500,2500,2500,0
20240702,174800,155756095,2500,2500,2500,2500,0
20240702,174700,155756095,2500,2500,2500,2500,0
20240702,174600,155756095,2500,2500,2500,2500,0
20240702,174500,155756095,2500,2500,2500,2500,0
20240702,174400,155756095,2500,2500,2500,2500,0
20240702,174300,155756095,2500,2500,2500,2500,0
20240702,174200,155756095,2500,2500,2500,2500,0
20240702,174100,155756095,2500,2500,2500,2500,0
20240702,174000,155756095,2500,2500,2500,2500,0
20240702,173900,155756095,2500,2500,2500,2500,0
20240702,173800,155756095,2500,2500,2500,2500,0
20240702,173700,155756095,2500,2500,2500,2500,0
20240702,173600,155756095,2500,2500,2500,2500,0
20240702,173500,155756095,2500,2500,2500,2500,0
20240702,173400,155756095,2500,2500,2500,2500,0
20240702,173300,155756095,2500,2500,2500,2500,0
20240702,173200,155756095,2500,2500,2500,2500,0
20240702,173100,155756095,2500,2500,2500,2500,0
20240702,173000,155756095,2500,2500,2500,2500,0
20240702,172900,155756095,2500,2500,2500,2500,0
20240702,172800,155756095,2500,2500,2500,2500,0
20240702,172700,155756095,2500,2500,2500,2500,3150
20240702,172600,155756095,2500,2500,2500,2500,0
20240702,172500,155756095,2500,2500,2500,2500,0
20240702,172400,155756095,2500,2500,2500,2500,0
20240702,172300,155756095,2500,2500,2500,2500,0
20240702,172200,155756095,2500,2500,2500,2500,0
20240702,172100,155756095,2500,2500,2500,2500,0
20240702,172000,155756095,2500,2500,2500,2500,0
20240702,171900,155756095,2500,2500,2500,2500,0
20240702,171800,155756095,2500,2500,2500,2500,0
20240702,171700,155756095,2500,2500,2500,2500,0
20240702,171600,155756095,2500,2500,2500,2500,0
20240702,171500,155756095,2500,2500,2500,2500,0
20240702,171400,155756095,2500,2500,2500,2500,0
20240702,171300,155756095,2500,2500,2500,2500,0
20240702,171200,155756095,2500,2500,2500,2500,0
20240702,171100,155756095,2500,2500,2500,2500,0
20240702,171000,155756095,2500,2500,2500,2500,0
20240702,170900,155756095,2500,2500,2500,2500,0
20240702,170800,155756095,2500,2500,2500,2500,0
20240702,170700,155756095,2500,2500,2500,2500,0
20240702,170600,155756095,2500,2500,2500,2500,0
20240702,170500,155756095,2500,2500,2500,2500,0
20240702,170400,155756095,2500,2500,2500,2500,0
20240702,170300,155756095,2500,2500,2500,2500,0
20240702,170200,155756095,2500,2500,2500,2500,0
20240702,170100,155756095,2500,2500,2500,2500,0
20240702,170000,155756095,2500,2500,2500,2500,0
20240702,165900,155756095,2500,2500,2500,2500,0
20240702,165800,155756095,2500,2500,2500,2500,0
20240702,165700,155756095,2500,2500,2500,2500,3150
20240702,165600,155756095,2500,2500,2500,2500,0
20240702,165500,155756095,2500,2500,2500,2500,0
20240702,165400,155756095,2500,2500,2500,2500,0
20240702,165300,155756095,2500,2500,2500,2500,0
20240702,165200,155756095,2500,2500,2500,2500,0
20240702,165100,155756095,2500,2500,2500,2500,0
20240702,165000,155756095,2500,2500,2500,2500,0
20240702,164900,155756095,2500,2500,2500,2500,0
20240702,164800,155756095,2500,2500,2500,2500,0
20240702,164700,155756095,2500,2500,2500,2500,0
20240702,164600,155756095,2500,2500,2500,2500,0
20240702,164500,155756095,2500,2500,2500,2500,0
20240702,164400,155756095,2500,2500,2500,2500,0
20240702,164300,155756095,2500,2500,2500,2500,0
20240702,164200,155756095,2500,2500,2500,2500,0
20240702,164100,155756095,2500,2500,2500,2500,0
20240702,164000,155756095,2500,2500,2500,2500,0
20240702,163900,155756095,2500,2500,2500,2500,0
20240702,163800,155756095,2500,2500,2500,2500,0
20240702,163700,155756095,2500,2500,2500,2500,0
20240702,163600,155756095,2500,2500,2500,2500,0
20240702,163500,155756095,2500,2500,2500,2500,0
20240702,163400,155756095,2500,2500,2500,2500,0
20240702,163300,155756095,2500,2500,2500,2500,0
20240702,163200,155756095,2500,2500,2500,2500,0
20240702,163100,155756095,2500,2500,2500,2500,0
20240702,163000,155756095,2500,2500,2500,2500,0
20240702,162900,155756095,2500,2500,2500,2500,0
20240702,162800,155756095,2500,2500,2500,2500,0
20240702,162700,155756095,2500,2500,2500,2500,3150
20240702,162600,155756095,2500,2500,2500,2500,0
20240702,162500,155756095,2500,2500,2500,2500,0
20240702,162400,155756095,2500,2500,2500,2500,0
20240702,162300,155756095,2500,2500,2500,2500,0
20240702,162200,155756095,2500,2500,2500,2500,0
20240702,162100,155756095,2500,2500,2500,2500,0
20240702,162000,155756095,2500,2500,2500,2500,0
20240702,161900,155756095,2500,2500,2500,2500,0
20240702,161800,155756095,2500,2500,2500,2500,0
20240702,161700,155756095,2500,2500,2500,2500,0
20240702,161600,155756095,2500,2500,2500,2500,0
20240702,161500,155756095,2500,2500,2500,2500,0
20240702,161400,155756095,2500,2500,2500,2500,0
20240702,161300,155756095,2500,2500,2500,2500,0
20240702,161200,155756095,2500,2500,2500,2500,0
20240702,161100,155756095,2500,2500,2500,2500,0
20240702,161000,155756095,2500,2500,2500,2500,0
20240702,160900,155756095,2500,2500,2500,2500,0
20240702,160800,155756095,2500,2500,2500,2500,0
20240702,160700,155756095,2500,2500,2500,2500,0
20240702,160600,155756095,2500,2500,2500,2500,0
20240702,160500,155756095,2500,2500,2500,2500,0
20240702,160400,155756095,2500,2500,2500,2500,0
20240702,160300,155756095,2500,2500,2500,2500,0
20240702,160200,155756095,2500,2500,2500,2500,0
20240702,160100,155756095,2500,2500,2500,2500,0
20240702,160000,155756095,2500,2500,2500,2500,0
20240702,155900,155756095,2500,2500,2500,2500,0
20240702,155800,155756095,2500,2500,2500,2500,0
20240702,155700,155756095,2500,2500,2500,2500,3150
20240702,155600,155756095,2500,2500,2500,2500,0
20240702,155500,155756095,2500,2500,2500,2500,0
20240702,155400,155756095,2500,2500,2500,2500,0
20240702,155300,155756095,2500,2500,2500,2500,0
20240702,155200,155756095,2500,2500,2500,2500,0
20240702,155100,155756095,2500,2500,2500,2500,0
20240702,155000,155756095,2500,2500,2500,2500,0
20240702,154900,155756095,2500,2500,2500,2500,0
20240702,154800,155756095,2500,2500,2500,2500,0
20240702,154700,155756095,2500,2500,2500,2500,0
20240702,154600,155756095,2500,2500,2500,2500,0
20240702,154500,155756095,2500,2500,2500,2500,0
20240702,154400,155756095,2500,2500,2500,2500,0
20240702,154300,155756095,2500,2500,2500,2500,0
20240702,154200,155756095,2500,2500,2500,2500,0
20240702,154100,155756095,2500,2500,2500,2500,0
20240702,154000,155756095,2500,2500,2500,2500,0
20240702,153900,155756095,2500,2500,2500,2500,0
20240702,153800,155756095,2500,2500,2500,2500,0
20240702,153700,155756095,2500,2500,2500,2500,0
20240702,153600,155756095,2500,2500,2500,2500,0
20240702,153500,155756095,2500,2500,2500,2500,0
20240702,153400,155756095,2500,2500,2500,2500,0
20240702,153300,155756095,2500,2500,2500,2500,0
20240702,153200,155756095,2500,2500,2500,2500,0
20240702,153100,155756095,2500,2500,2500,2500,0
20240702,153000,155756095,2500,2500,2500,2500,3150
20240702,152900,147881095,2500,2500,2500,2500,0
20240702,152800,147881095,2500,2500,2500,2500,0
20240702,152700,147881095,2500,2500,2500,2500,0
20240702,152600,147881095,2500,2500,2500,2500,0
20240702,152500,147881095,2500,2500,2500,2500,0
20240702,152400,147881095,2500,2500,2500,2500,0
20240702,152300,147881095,2500,2500,2500,2500,0
20240702,152200,147881095,2500,2500,2500,2500,0
20240702,152100,147881095,2500,2500,2500,2500,0
20240702,152000,147881095,2500,2500,2500,2500,0
20240702,151900,147881095,2500,2500,2500,2500,439
20240702,151800,146783595,2500,2500,2500,2500,0
20240702,151700,146783595,2500,2500,2500,2500,0
20240702,151600,146783595,2500,2500,2500,2500,0
20240702,151500,146783595,2500,2500,2500,2500,114
20240702,151400,146498595,2505,2505,2505,2505,0
20240702,151300,146498595,2505,2505,2505,2505,0
20240702,151200,146498595,2505,2505,2505,2505,2
20240702,151100,146493585,2505,2505,2505,2505,1
20240702,151000,146491080,2500,2500,2500,2500,0
20240702,150900,146491080,2500,2500,2500,2500,0
20240702,150800,146491080,2500,2500,2500,2500,1
20240702,150700,146488580,2500,2500,2500,2500,25
20240702,150600,146426080,2500,2500,2500,2500,45
20240702,150500,146313580,2505,2505,2505,2505,20
20240702,150400,146263480,2500,2500,2500,2500,0
20240702,150300,146263480,2500,2500,2500,2500,0
20240702,150200,146263480,2500,2500,2500,2500,84
20240702,150100,146053480,2500,2500,2500,2500,2
20240702,150000,146048480,2500,2500,2500,2500,176
20240702,145900,145608480,2500,2525,2525,2500,3653
20240702,145800,136463745,2525,2525,2525,2525,5
20240702,145700,136451120,2530,2530,2530,2530,0
20240702,145600,136451120,2530,2530,2530,2530,0
20240702,145500,136451120,2530,2530,2530,2530,0
20240702,145400,136451120,2530,2530,2530,2530,0
20240702,145300,136451120,2530,2530,2530,2530,0
20240702,145200,136451120,2530,2530,2530,2530,0
20240702,145100,136451120,2530,2530,2530,2530,14
20240702,145000,136415700,2530,2530,2530,2530,28
20240702,144900,136344860,2530,2530,2530,2530,0
20240702,144800,136344860,2530,2530,2530,2530,3
20240702,144700,136337270,2530,2530,2530,2530,0
20240702,144600,136337270,2530,2530,2530,2530,10
20240702,144500,136311970,2535,2535,2535,2535,0
20240702,144400,136311970,2535,2535,2535,2535,0
20240702,144300,136311970,2535,2535,2535,2535,0
20240702,144200,136311970,2535,2535,2535,2535,0
20240702,144100,136311970,2535,2535,2535,2535,2
20240702,144000,136306900,2510,2510,2510,2510,0
20240702,143900,136306900,2510,2510,2510,2510,0
20240702,143800,136306900,2510,2510,2510,2510,0
20240702,143700,136306900,2510,2510,2510,2510,0
20240702,143600,136306900,2510,2510,2510,2510,0
20240702,143500,136306900,2510,2510,2510,2510,0
20240702,143400,136306900,2510,2510,2510,2510,0
20240702,143300,136306900,2510,2510,2510,2510,0
20240702,143200,136306900,2510,2510,2510,2510,0
20240702,143100,136306900,2510,2510,2510,2510,0
20240702,143000,136306900,2510,2510,2510,2510,0
20240702,142900,136306900,2510,2510,2510,2510,0
20240702,142800,136306900,2510,2510,2510,2510,0
20240702,142700,136306900,2510,2510,2510,2510,0
20240702,142600,136306900,2510,2510,2510,2510,0
20240702,142500,136306900,2510,2510,2510,2510,0
20240702,142400,136306900,2510,2510,2510,2510,0
20240702,142300,136306900,2510,2510,2510,2510,0
20240702,142200,136306900,2510,2510,2510,2510,0
20240702,142100,136306900,2510,2510,2510,2510,0
20240702,142000,136306900,2510,2510,2510,2510,0
20240702,141900,136306900,2510,2510,2510,2510,0
20240702,141800,136306900,2510,2510,2510,2510,0
20240702,141700,136306900,2510,2510,2510,2510,0
20240702,141600,136306900,2510,2510,2510,2510,1
20240702,141500,136304390,2535,2535,2535,2535,0
20240702,141400,136304390,2535,2515,2535,2515,7362
20240702,141300,117686520,2515,2515,2515,2515,0
20240702,141200,117686520,2515,2515,2515,2515,1
20240702,141100,117684005,2510,2510,2510,2510,16
20240702,141000,117643845,2505,2505,2505,2505,439
20240702,140900,116544150,2505,2505,2505,2505,0
20240702,140800,116544150,2505,2505,2505,2505,0
20240702,140700,116544150,2505,2505,2505,2505,0
20240702,140600,116544150,2505,2505,2505,2505,0
20240702,140500,116544150,2505,2505,2505,2505,0
20240702,140400,116544150,2505,2505,2505,2505,0
20240702,140300,116544150,2505,2505,2505,2505,0
20240702,140200,116544150,2505,2505,2505,2505,0
20240702,140100,116544150,2505,2505,2505,2505,0
20240702,140000,116544150,2505,2505,2505,2505,0
20240702,135900,116544150,2505,2505,2505,2505,0
20240702,135800,116544150,2505,2505,2505,2505,0
20240702,135700,116544150,2505,2505,2505,2505,0
20240702,135600,116544150,2505,2505,2505,2505,0
20240702,135500,116544150,2505,2505,2505,2505,0
20240702,135400,116544150,2505,2505,2505,2505,0
20240702,135300,116544150,2505,2505,2505,2505,0
20240702,135200,116544150,2505,2505,2505,2505,0
20240702,135100,116544150,2505,2505,2505,2505,0
20240702,135000,116544150,2505,2505,2505,2505,0
20240702,134900,116544150,2505,2505,2505,2505,0
20240702,134800,116544150,2505,2505,2505,2505,0
20240702,134700,116544150,2505,2505,2505,2505,0
20240702,134600,116544150,2505,2505,2505,2505,10
20240702,134500,116519100,2505,2505,2505,2505,0
20240702,134400,116519100,2505,2505,2505,2505,0
20240702,134300,116519100,2505,2505,2505,2505,0
20240702,134200,116519100,2505,2505,2505,2505,25
20240702,134100,116456475,2505,2500,2505,2500,412
20240702,134000,115426415,2490,2490,2490,2490,0
20240702,133900,115426415,2490,2490,2490,2490,60
20240702,133800,115277015,2490,2490,2490,2490,0
20240702,133700,115277015,2490,2490,2490,2490,0
20240702,133600,115277015,2490,2490,2490,2490,0
20240702,133500,115277015,2490,2490,2490,2490,0
20240702,133400,115277015,2490,2490,2490,2490,0
20240702,133300,115277015,2490,2490,2490,2490,0
20240702,133200,115277015,2490,2490,2490,2490,800
20240702,133100,113285015,2485,2485,2485,2485,0
20240702,133000,113285015,2485,2485,2485,2485,0
20240702,132900,113285015,2485,2485,2485,2485,0
20240702,132800,113285015,2485,2485,2485,2485,1060
20240702,132700,110650915,2485,2505,2505,2485,15427
20240702,132600,72116140,2505,2515,2515,2505,3020
20240702,132500,64548335,2520,2520,2520,2520,0
20240702,132400,64548335,2520,2520,2520,2520,0
20240702,132300,64548335,2520,2520,2520,2520,0
20240702,132200,64548335,2520,2520,2520,2520,0
20240702,132100,64548335,2520,2520,2520,2520,0
20240702,132000,64548335,2520,2520,2520,2520,0
20240702,131900,64548335,2520,2520,2520,2520,0
20240702,131800,64548335,2520,2520,2520,2520,0
20240702,131700,64548335,2520,2520,2520,2520,0
20240702,131600,64548335,2520,2520,2520,2520,0
20240702,131500,64548335,2520,2520,2520,2520,0
20240702,131400,64548335,2520,2520,2520,2520,0
20240702,131300,64548335,2520,2520,2520,2520,0
20240702,131200,64548335,2520,2520,2520,2520,1
20240702,131100,64545815,2520,2520,2520,2520,0
20240702,131000,64545815,2520,2520,2520,2520,0
20240702,130900,64545815,2520,2520,2520,2520,0
20240702,130800,64545815,2520,2520,2520,2520,0
20240702,130700,64545815,2520,2520,2520,2520,0
20240702,130600,64545815,2520,2520,2520,2520,0
20240702,130500,64545815,2520,2520,2520,2520,0
20240702,130400,64545815,2520,2520,2520,2520,0
20240702,130300,64545815,2520,2520,2520,2520,0
20240702,130200,64545815,2520,2520,2520,2520,100
20240702,130100,64293815,2520,2520,2520,2520,0
20240702,130000,64293815,2520,2520,2520,2520,10
20240702,125900,64268615,2510,2510,2510,2510,0
20240702,125800,64268615,2510,2510,2510,2510,0
20240702,125700,64268615,2510,2510,2510,2510,0
20240702,125600,64268615,2510,2510,2510,2510,0
20240702,125500,64268615,2510,2510,2510,2510,0
20240702,125400,64268615,2510,2510,2510,2510,15
20240702,125300,64230965,2510,2510,2510,2510,0
20240702,125200,64230965,2510,2510,2510,2510,0
20240702,125100,64230965,2510,2510,2510,2510,0
20240702,125000,64230965,2510,2510,2510,2510,0
20240702,124900,64230965,2510,2510,2510,2510,0
20240702,124800,64230965,2510,2510,2510,2510,0
20240702,124700,64230965,2510,2510,2510,2510,0
20240702,124600,64230965,2510,2510,2510,2510,0
20240702,124500,64230965,2510,2510,2510,2510,925
20240702,124400,61909215,2510,2510,2510,2510,0
20240702,124300,61909215,2510,2510,2510,2510,0
20240702,124200,61909215,2510,2510,2510,2510,0
20240702,124100,61909215,2510,2510,2510,2510,0
20240702,124000,61909215,2510,2510,2510,2510,0
20240702,123900,61909215,2510,2510,2510,2510,17
20240702,123800,61866545,2510,2510,2510,2510,0
20240702,123700,61866545,2510,2510,2510,2510,0
20240702,123600,61866545,2510,2510,2510,2510,1
20240702,123500,61864035,2520,2520,2520,2520,0
20240702,123400,61864035,2520,2520,2520,2520,0
20240702,123300,61864035,2520,2520,2520,2520,0
20240702,123200,61864035,2520,2520,2520,2520,0
20240702,123100,61864035,2520,2520,2520,2520,0
20240702,123000,61864035,2520,2520,2520,2520,0
20240702,122900,61864035,2520,2520,2520,2520,0
20240702,122800,61864035,2520,2520,2520,2520,0
20240702,122700,61864035,2520,2520,2520,2520,0
20240702,122600,61864035,2520,2520,2520,2520,0
20240702,122500,61864035,2520,2520,2520,2520,0
20240702,122400,61864035,2520,2520,2520,2520,0
20240702,122300,61864035,2520,2520,2520,2520,0
20240702,122200,61864035,2520,2520,2520,2520,0
20240702,122100,61864035,2520,2520,2520,2520,0
20240702,122000,61864035,2520,2520,2520,2520,0
20240702,121900,61864035,2520,2520,2520,2520,0
20240702,121800,61864035,2520,2520,2520,2520,0
20240702,121700,61864035,2520,2520,2520,2520,0
20240702,121600,61864035,2520,2520,2520,2520,0
20240702,121500,61864035,2520,2520,2520,2520,0
20240702,121400,61864035,2520,2520,2520,2520,0
20240702,121300,61864035,2520,2520,2520,2520,50
20240702,121200,61738035,2520,2520,2520,2520,0
20240702,121100,61738035,2520,2520,2520,2520,0
20240702,121000,61738035,2520,2520,2520,2520,0
20240702,120900,61738035,2520,2520,2520,2520,0
20240702,120800,61738035,2520,2520,2520,2520,0
20240702,120700,61738035,2520,2520,2520,2520,0
20240702,120600,61738035,2520,2520,2520,2520,0
20240702,120500,61738035,2520,2520,2520,2520,6
20240702,120400,61722915,2520,2520,2520,2520,1
20240702,120300,61720395,2505,2510,2510,2505,800
20240702,120200,59716380,2505,2505,2505,2505,0
20240702,120100,59716380,2505,2505,2505,2505,0
20240702,120000,59716380,2505,2505,2505,2505,0
20240702,115900,59716380,2505,2505,2505,2505,0
20240702,115800,59716380,2505,2505,2505,2505,0
20240702,115700,59716380,2505,2505,2505,2505,80
20240702,115600,59515980,2505,2505,2505,2505,0
20240702,115500,59515980,2505,2505,2505,2505,0
20240702,115400,59515980,2505,2505,2505,2505,0
20240702,115300,59515980,2505,2505,2505,2505,0
20240702,115200,59515980,2505,2505,2505,2505,0
20240702,115100,59515980,2505,2505,2505,2505,0
20240702,115000,59515980,2505,2505,2505,2505,32
20240702,114900,59435820,2520,2520,2520,2520,0
20240702,114800,59435820,2520,2520,2520,2520,0
20240702,114700,59435820,2520,2520,2520,2520,0
20240702,114600,59435820,2520,2520,2520,2520,0
20240702,114500,59435820,2520,2520,2520,2520,0
20240702,114400,59435820,2520,2520,2520,2520,1
20240702,114300,59433300,2505,2505,2505,2505,0
20240702,114200,59433300,2505,2505,2505,2505,0
20240702,114100,59433300,2505,2510,2510,2505,1000
20240702,114000,56927680,2510,2510,2510,2510,0
20240702,113900,56927680,2510,2510,2510,2510,0
20240702,113800,56927680,2510,2510,2510,2510,0
20240702,113700,56927680,2510,2510,2510,2510,0
20240702,113600,56927680,2510,2510,2510,2510,0
20240702,113500,56927680,2510,2515,2515,2510,500
20240702,113400,55671320,2520,2520,2520,2520,0
20240702,113300,55671320,2520,2520,2520,2520,0
20240702,113200,55671320,2520,2520,2520,2520,0
20240702,113100,55671320,2520,2520,2520,2520,1
20240702,113000,55668800,2520,2520,2520,2520,0
20240702,112900,55668800,2520,2520,2520,2520,0
20240702,112800,55668800,2520,2520,2520,2520,0
20240702,112700,55668800,2520,2520,2520,2520,0
20240702,112600,55668800,2520,2520,2520,2520,0
20240702,112500,55668800,2520,2520,2520,2520,1579
20240702,112400,51689720,2515,2515,2515,2515,0
20240702,112300,51689720,2515,2515,2515,2515,0
20240702,112200,51689720,2515,2515,2515,2515,0
20240702,112100,51689720,2515,2515,2515,2515,0
20240702,112000,51689720,2515,2515,2515,2515,0
20240702,111900,51689720,2515,2515,2515,2515,75
20240702,111800,51501095,2515,2515,2515,2515,0
20240702,111700,51501095,2515,2515,2515,2515,0
20240702,111600,51501095,2515,2515,2515,2515,0
20240702,111500,51501095,2515,2515,2515,2515,36
20240702,111400,51410555,2515,2515,2515,2515,0
20240702,111300,51410555,2515,2515,2515,2515,0
20240702,111200,51410555,2515,2515,2515,2515,0
20240702,111100,51410555,2515,2515,2515,2515,10
20240702,111000,51385405,2515,2515,2515,2515,0
20240702,110900,51385405,2515,2515,2515,2515,1
20240702,110800,51382890,2515,2515,2515,2515,0
20240702,110700,51382890,2515,2515,2515,2515,0
20240702,110600,51382890,2515,2515,2515,2515,5
20240702,110500,51370315,2515,2515,2515,2515,0
20240702,110400,51370315,2515,2515,2515,2515,0
20240702,110300,51370315,2515,2515,2515,2515,0
20240702,110200,51370315,2515,2515,2515,2515,0
20240702,110100,51370315,2515,2515,2515,2515,2
20240702,110000,51365285,2515,2515,2515,2515,0
20240702,105900,51365285,2515,2515,2515,2515,0
20240702,105800,51365285,2515,2515,2515,2515,0
20240702,105700,51365285,2515,2515,2515,2515,2
20240702,105600,51360255,2515,2515,2515,2515,0
20240702,105500,51360255,2515,2515,2515,2515,6
20240702,105400,51345165,2515,2515,2515,2515,0
20240702,105300,51345165,2515,2515,2515,2515,0
20240702,105200,51345165,2515,2515,2515,2515,0
20240702,105100,51345165,2515,2515,2515,2515,1
20240702,105000,51342650,2515,2515,2515,2515,0
20240702,104900,51342650,2515,2515,2515,2515,945
20240702,104800,48965975,2515,2515,2515,2515,5
20240702,104700,48953400,2520,2520,2520,2520,0
20240702,104600,48953400,2520,2520,2520,2520,0
20240702,104500,48953400,2520,2520,2520,2520,0
20240702,104400,48953400,2520,2520,2520,2520,0
20240702,104300,48953400,2520,2520,2520,2520,0
20240702,104200,48953400,2520,2520,2520,2520,0
20240702,104100,48953400,2520,2520,2520,2520,0
20240702,104000,48953400,2520,2520,2520,2520,0
20240702,103900,48953400,2520,2520,2520,2520,2
20240702,103800,48948360,2505,2505,2505,2505,0
20240702,103700,48948360,2505,2505,2505,2505,0
20240702,103600,48948360,2505,2505,2505,2505,0
20240702,103500,48948360,2505,2515,2515,2505,500
20240702,103400,47695170,2510,2510,2510,2510,0
20240702,103300,47695170,2510,2510,2510,2510,0
20240702,103200,47695170,2510,2510,2510,2510,0
20240702,103100,47695170,2510,2510,2510,2510,1500
20240702,103000,43930170,2510,2510,2510,2510,0
20240702,102900,43930170,2510,2510,2510,2510,0
20240702,102800,43930170,2510,2510,2510,2510,0
20240702,102700,43930170,2510,2510,2510,2510,0
20240702,102600,43930170,2510,2510,2510,2510,0
20240702,102500,43930170,2510,2510,2510,2510,0
20240702,102400,43930170,2510,2510,2510,2510,0
20240702,102300,43930170,2510,2510,2510,2510,0
20240702,102200,43930170,2510,2510,2510,2510,0
20240702,102100,43930170,2510,2510,2510,2510,0
20240702,102000,43930170,2510,2510,2510,2510,0
20240702,101900,43930170,2510,2510,2510,2510,0
20240702,101800,43930170,2510,2510,2510,2510,0
20240702,101700,43930170,2510,2510,2510,2510,0
20240702,101600,43930170,2510,2510,2510,2510,85
20240702,101500,43716820,2510,2510,2510,2510,0
20240702,101400,43716820,2510,2510,2510,2510,0
20240702,101300,43716820,2510,2515,2515,2510,1821
20240702,101200,39140510,2520,2520,2520,2520,0
20240702,101100,39140510,2520,2520,2520,2520,0
20240702,101000,39140510,2520,2520,2520,2520,2
20240702,100900,39135470,2515,2515,2515,2515,15
20240702,100800,39097745,2520,2520,2520,2520,646
20240702,100700,37469825,2525,2525,2525,2525,0
20240702,100600,37469825,2525,2525,2525,2525,0
20240702,100500,37469825,2525,2525,2525,2525,5
20240702,100400,37457200,2525,2525,2525,2525,9
20240702,100300,37434475,2525,2525,2525,2525,2
20240702,100200,37429425,2525,2525,2525,2525,0
20240702,100100,37429425,2525,2525,2525,2525,1
20240702,100000,37426900,2520,2520,2520,2520,0
20240702,095900,37426900,2520,2520,2520,2520,330
20240702,095800,36595300,2525,2525,2525,2525,83
20240702,095700,36385725,2525,2525,2525,2525,0
20240702,095600,36385725,2525,2525,2525,2525,0
20240702,095500,36385725,2525,2525,2525,2525,0
20240702,095400,36385725,2525,2525,2525,2525,0
20240702,095300,36385725,2525,2525,2525,2525,700
20240702,095200,34618225,2525,2525,2525,2525,57
20240702,095100,34474300,2525,2530,2530,2525,36
20240702,095000,34383395,2530,2530,2530,2530,820
20240702,094900,32308795,2530,2530,2530,2530,0
20240702,094800,32308795,2530,2530,2530,2530,0
20240702,094700,32308795,2530,2540,2540,2530,431
20240702,094600,31218350,2540,2540,2540,2540,5
20240702,094500,31205650,2545,2545,2545,2545,0
20240702,094400,31205650,2545,2545,2545,2545,0
20240702,094300,31205650,2545,2545,2545,2545,23
20240702,094200,31147115,2545,2545,2545,2545,0
20240702,094100,31147115,2545,2545,2545,2545,0
20240702,094000,31147115,2545,2545,2545,2545,0
20240702,093900,31147115,2545,2545,2545,2545,0
20240702,093800,31147115,2545,2545,2545,2545,1
20240702,093700,31144570,2545,2545,2545,2545,1
20240702,093600,31142025,2550,2550,2550,2550,1
20240702,093500,31139475,2545,2545,2545,2545,0
20240702,093400,31139475,2545,2545,2545,2545,0
20240702,093300,31139475,2545,2550,2550,2545,3588
20240702,093200,22007070,2550,2550,2550,2550,186
20240702,093100,21532770,2545,2530,2550,2530,4882
20240702,093000,9118940,2530,2530,2530,2530,0
20240702,092900,9118940,2530,2530,2530,2530,0
20240702,092800,9118940,2530,2530,2530,2530,0
20240702,092700,9118940,2530,2530,2530,2530,0
20240702,092600,9118940,2530,2530,2530,2530,0
20240702,092500,9118940,2530,2530,2530,2530,0
20240702,092400,9118940,2530,2530,2530,2530,5
20240702,092300,9106290,2525,2525,2525,2525,176
20240702,092200,8661890,2525,2525,2525,2525,64
20240702,092100,8500290,2525,2525,2525,2525,0
20240702,092000,8500290,2525,2525,2525,2525,0
20240702,091900,8500290,2525,2525,2525,2525,0
20240702,091800,8500290,2525,2525,2525,2525,0
20240702,091700,8500290,2525,2525,2525,2525,0
20240702,091600,8500290,2525,2525,2525,2525,0
20240702,091500,8500290,2525,2525,2525,2525,0
20240702,091400,8500290,2525,2530,2530,2525,1715
20240702,091300,4167695,2525,2540,2540,2525,250
20240702,091200,3533985,2545,2545,2545,2545,5
20240702,091100,3521260,2545,2545,2545,2545,0
20240702,091000,3521260,2545,2545,2545,2545,59
20240702,090900,3371105,2545,2545,2545,2545,0
20240702,090800,3371105,2545,2545,2545,2545,83
20240702,090700,3159870,2545,2545,2545,2545,2
20240702,090600,3154780,2545,2545,2545,2545,8
20240702,090500,3134420,2545,2545,2545,2545,10
20240702,090400,3108970,2550,2550,2550,2550,0
20240702,090300,3108970,2550,2550,2550,2550,0
20240702,090200,3108970,2550,2550,2550,2550,1
20240702,090100,3106420,2540,2540,2540,2540,0
20240702,090000,3106420,2540,2540,2540,2540,1223