stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,185800,108797100,2470,2470,2470,2470,2644
20240703,185700,108797100,2470,2470,2470,2470,0
20240703,185600,108797100,2470,2470,2470,2470,0
20240703,185500,108797100,2470,2470,2470,2470,0
20240703,185400,108797100,2470,2470,2470,2470,0
20240703,185300,108797100,2470,2470,2470,2470,0
20240703,185200,108797100,2470,2470,2470,2470,0
20240703,185100,108797100,2470,2470,2470,2470,0
20240703,185000,108797100,2470,2470,2470,2470,0
20240703,184900,108797100,2470,2470,2470,2470,0
20240703,184800,108797100,2470,2470,2470,2470,0
20240703,184700,108797100,2470,2470,2470,2470,0
20240703,184600,108797100,2470,2470,2470,2470,0
20240703,184500,108797100,2470,2470,2470,2470,0
20240703,184400,108797100,2470,2470,2470,2470,0
20240703,184300,108797100,2470,2470,2470,2470,0
20240703,184200,108797100,2470,2470,2470,2470,0
20240703,184100,108797100,2470,2470,2470,2470,0
20240703,184000,108797100,2470,2470,2470,2470,0
20240703,183900,108797100,2470,2470,2470,2470,0
20240703,183800,108797100,2470,2470,2470,2470,0
20240703,183700,108797100,2470,2470,2470,2470,0
20240703,183600,108797100,2470,2470,2470,2470,0
20240703,183500,108797100,2470,2470,2470,2470,0
20240703,183400,108797100,2470,2470,2470,2470,0
20240703,183300,108797100,2470,2470,2470,2470,0
20240703,183200,108797100,2470,2470,2470,2470,0
20240703,183100,108797100,2470,2470,2470,2470,0
20240703,183000,108797100,2470,2470,2470,2470,0
20240703,182900,108797100,2470,2470,2470,2470,0
20240703,182800,108797100,2470,2470,2470,2470,2644
20240703,182700,108797100,2470,2470,2470,2470,0
20240703,182600,108797100,2470,2470,2470,2470,0
20240703,182500,108797100,2470,2470,2470,2470,0
20240703,182400,108797100,2470,2470,2470,2470,0
20240703,182300,108797100,2470,2470,2470,2470,0
20240703,182200,108797100,2470,2470,2470,2470,0
20240703,182100,108797100,2470,2470,2470,2470,0
20240703,182000,108797100,2470,2470,2470,2470,0
20240703,181900,108797100,2470,2470,2470,2470,0
20240703,181800,108797100,2470,2470,2470,2470,0
20240703,181700,108797100,2470,2470,2470,2470,0
20240703,181600,108797100,2470,2470,2470,2470,0
20240703,181500,108797100,2470,2470,2470,2470,0
20240703,181400,108797100,2470,2470,2470,2470,0
20240703,181300,108797100,2470,2470,2470,2470,0
20240703,181200,108797100,2470,2470,2470,2470,0
20240703,181100,108797100,2470,2470,2470,2470,0
20240703,181000,108797100,2470,2470,2470,2470,0
20240703,180900,108797100,2470,2470,2470,2470,0
20240703,180800,108797100,2470,2470,2470,2470,0
20240703,180700,108797100,2470,2470,2470,2470,0
20240703,180600,108797100,2470,2470,2470,2470,0
20240703,180500,108797100,2470,2470,2470,2470,0
20240703,180400,108797100,2470,2470,2470,2470,0
20240703,180300,108797100,2470,2470,2470,2470,0
20240703,180200,108797100,2470,2470,2470,2470,0
20240703,180100,108797100,2470,2470,2470,2470,0
20240703,180000,108797100,2470,2470,2470,2470,0
20240703,175900,108797100,2470,2470,2470,2470,0
20240703,175800,108797100,2470,2470,2470,2470,2644
20240703,175700,108797100,2470,2470,2470,2470,0
20240703,175600,108797100,2470,2470,2470,2470,0
20240703,175500,108797100,2470,2470,2470,2470,0
20240703,175400,108797100,2470,2470,2470,2470,0
20240703,175300,108797100,2470,2470,2470,2470,0
20240703,175200,108797100,2470,2470,2470,2470,0
20240703,175100,108797100,2470,2470,2470,2470,0
20240703,175000,108797100,2470,2470,2470,2470,0
20240703,174900,108797100,2470,2470,2470,2470,0
20240703,174800,108797100,2470,2470,2470,2470,0
20240703,174700,108797100,2470,2470,2470,2470,0
20240703,174600,108797100,2470,2470,2470,2470,0
20240703,174500,108797100,2470,2470,2470,2470,0
20240703,174400,108797100,2470,2470,2470,2470,0
20240703,174300,108797100,2470,2470,2470,2470,0
20240703,174200,108797100,2470,2470,2470,2470,0
20240703,174100,108797100,2470,2470,2470,2470,0
20240703,174000,108797100,2470,2470,2470,2470,0
20240703,173900,108797100,2470,2470,2470,2470,0
20240703,173800,108797100,2470,2470,2470,2470,0
20240703,173700,108797100,2470,2470,2470,2470,0
20240703,173600,108797100,2470,2470,2470,2470,0
20240703,173500,108797100,2470,2470,2470,2470,0
20240703,173400,108797100,2470,2470,2470,2470,0
20240703,173300,108797100,2470,2470,2470,2470,0
20240703,173200,108797100,2470,2470,2470,2470,0
20240703,173100,108797100,2470,2470,2470,2470,0
20240703,173000,108797100,2470,2470,2470,2470,0
20240703,172900,108797100,2470,2470,2470,2470,0
20240703,172800,108797100,2470,2470,2470,2470,2644
20240703,172700,108797100,2470,2470,2470,2470,0
20240703,172600,108797100,2470,2470,2470,2470,0
20240703,172500,108797100,2470,2470,2470,2470,0
20240703,172400,108797100,2470,2470,2470,2470,0
20240703,172300,108797100,2470,2470,2470,2470,0
20240703,172200,108797100,2470,2470,2470,2470,0
20240703,172100,108797100,2470,2470,2470,2470,0
20240703,172000,108797100,2470,2470,2470,2470,0
20240703,171900,108797100,2470,2470,2470,2470,0
20240703,171800,108797100,2470,2470,2470,2470,0
20240703,171700,108797100,2470,2470,2470,2470,0
20240703,171600,108797100,2470,2470,2470,2470,0
20240703,171500,108797100,2470,2470,2470,2470,0
20240703,171400,108797100,2470,2470,2470,2470,0
20240703,171300,108797100,2470,2470,2470,2470,0
20240703,171200,108797100,2470,2470,2470,2470,0
20240703,171100,108797100,2470,2470,2470,2470,0
20240703,171000,108797100,2470,2470,2470,2470,0
20240703,170900,108797100,2470,2470,2470,2470,0
20240703,170800,108797100,2470,2470,2470,2470,0
20240703,170700,108797100,2470,2470,2470,2470,0
20240703,170600,108797100,2470,2470,2470,2470,0
20240703,170500,108797100,2470,2470,2470,2470,0
20240703,170400,108797100,2470,2470,2470,2470,0
20240703,170300,108797100,2470,2470,2470,2470,0
20240703,170200,108797100,2470,2470,2470,2470,0
20240703,170100,108797100,2470,2470,2470,2470,0
20240703,170000,108797100,2470,2470,2470,2470,0
20240703,165900,108797100,2470,2470,2470,2470,0
20240703,165800,108797100,2470,2470,2470,2470,2644
20240703,165700,108797100,2470,2470,2470,2470,0
20240703,165600,108797100,2470,2470,2470,2470,0
20240703,165500,108797100,2470,2470,2470,2470,0
20240703,165400,108797100,2470,2470,2470,2470,0
20240703,165300,108797100,2470,2470,2470,2470,0
20240703,165200,108797100,2470,2470,2470,2470,0
20240703,165100,108797100,2470,2470,2470,2470,0
20240703,165000,108797100,2470,2470,2470,2470,0
20240703,164900,108797100,2470,2470,2470,2470,0
20240703,164800,108797100,2470,2470,2470,2470,0
20240703,164700,108797100,2470,2470,2470,2470,0
20240703,164600,108797100,2470,2470,2470,2470,0
20240703,164500,108797100,2470,2470,2470,2470,0
20240703,164400,108797100,2470,2470,2470,2470,0
20240703,164300,108797100,2470,2470,2470,2470,0
20240703,164200,108797100,2470,2470,2470,2470,0
20240703,164100,108797100,2470,2470,2470,2470,0
20240703,164000,108797100,2470,2470,2470,2470,0
20240703,163900,108797100,2470,2470,2470,2470,0
20240703,163800,108797100,2470,2470,2470,2470,0
20240703,163700,108797100,2470,2470,2470,2470,0
20240703,163600,108797100,2470,2470,2470,2470,0
20240703,163500,108797100,2470,2470,2470,2470,0
20240703,163400,108797100,2470,2470,2470,2470,0
20240703,163300,108797100,2470,2470,2470,2470,0
20240703,163200,108797100,2470,2470,2470,2470,0
20240703,163100,108797100,2470,2470,2470,2470,0
20240703,163000,108797100,2470,2470,2470,2470,0
20240703,162900,108797100,2470,2470,2470,2470,0
20240703,162800,108797100,2470,2470,2470,2470,2644
20240703,162700,108797100,2470,2470,2470,2470,0
20240703,162600,108797100,2470,2470,2470,2470,0
20240703,162500,108797100,2470,2470,2470,2470,0
20240703,162400,108797100,2470,2470,2470,2470,0
20240703,162300,108797100,2470,2470,2470,2470,0
20240703,162200,108797100,2470,2470,2470,2470,0
20240703,162100,108797100,2470,2470,2470,2470,0
20240703,162000,108797100,2470,2470,2470,2470,0
20240703,161900,108797100,2470,2470,2470,2470,0
20240703,161800,108797100,2470,2470,2470,2470,0
20240703,161700,108797100,2470,2470,2470,2470,0
20240703,161600,108797100,2470,2470,2470,2470,0
20240703,161500,108797100,2470,2470,2470,2470,0
20240703,161400,108797100,2470,2470,2470,2470,0
20240703,161300,108797100,2470,2470,2470,2470,0
20240703,161200,108797100,2470,2470,2470,2470,0
20240703,161100,108797100,2470,2470,2470,2470,0
20240703,161000,108797100,2470,2470,2470,2470,0
20240703,160900,108797100,2470,2470,2470,2470,0
20240703,160800,108797100,2470,2470,2470,2470,0
20240703,160700,108797100,2470,2470,2470,2470,0
20240703,160600,108797100,2470,2470,2470,2470,0
20240703,160500,108797100,2470,2470,2470,2470,0
20240703,160400,108797100,2470,2470,2470,2470,0
20240703,160300,108797100,2470,2470,2470,2470,0
20240703,160200,108797100,2470,2470,2470,2470,0
20240703,160100,108797100,2470,2470,2470,2470,0
20240703,160000,108797100,2470,2470,2470,2470,0
20240703,155900,108797100,2470,2470,2470,2470,0
20240703,155800,108797100,2470,2470,2470,2470,2644
20240703,155700,108797100,2470,2470,2470,2470,0
20240703,155600,108797100,2470,2470,2470,2470,0
20240703,155500,108797100,2470,2470,2470,2470,0
20240703,155400,108797100,2470,2470,2470,2470,0
20240703,155300,108797100,2470,2470,2470,2470,0
20240703,155200,108797100,2470,2470,2470,2470,0
20240703,155100,108797100,2470,2470,2470,2470,0
20240703,155000,108797100,2470,2470,2470,2470,0
20240703,154900,108797100,2470,2470,2470,2470,0
20240703,154800,108797100,2470,2470,2470,2470,0
20240703,154700,108797100,2470,2470,2470,2470,0
20240703,154600,108797100,2470,2470,2470,2470,0
20240703,154500,108797100,2470,2470,2470,2470,0
20240703,154400,108797100,2470,2470,2470,2470,0
20240703,154300,108797100,2470,2470,2470,2470,0
20240703,154200,108797100,2470,2470,2470,2470,0
20240703,154100,108797100,2470,2470,2470,2470,0
20240703,154000,108797100,2470,2470,2470,2470,0
20240703,153900,108797100,2470,2470,2470,2470,0
20240703,153800,108797100,2470,2470,2470,2470,0
20240703,153700,108797100,2470,2470,2470,2470,0
20240703,153600,108797100,2470,2470,2470,2470,0
20240703,153500,108797100,2470,2470,2470,2470,0
20240703,153400,108797100,2470,2470,2470,2470,0
20240703,153300,108797100,2470,2470,2470,2470,0
20240703,153200,108797100,2470,2470,2470,2470,0
20240703,153100,108797100,2470,2470,2470,2470,0
20240703,153000,108797100,2470,2470,2470,2470,2644
20240703,152900,102266420,2470,2470,2470,2470,0
20240703,152800,102266420,2470,2470,2470,2470,0
20240703,152700,102266420,2470,2470,2470,2470,0
20240703,152600,102266420,2470,2470,2470,2470,0
20240703,152500,102266420,2470,2470,2470,2470,0
20240703,152400,102266420,2470,2470,2470,2470,0
20240703,152300,102266420,2470,2470,2470,2470,0
20240703,152200,102266420,2470,2470,2470,2470,0
20240703,152100,102266420,2470,2470,2470,2470,0
20240703,152000,102266420,2470,2470,2470,2470,0
20240703,151900,102266420,2470,2470,2470,2470,115
20240703,151800,101982370,2470,2470,2475,2470,1111
20240703,151700,99238195,2470,2470,2470,2470,1241
20240703,151600,96172925,2470,2470,2470,2470,1259
20240703,151500,93063195,2475,2475,2475,2475,55
20240703,151400,92927070,2465,2465,2465,2465,892
20240703,151300,90728290,2470,2470,2470,2470,1020
20240703,151200,88208890,2470,2470,2470,2470,0
20240703,151100,88208890,2470,2480,2480,2470,2501
20240703,151000,82031410,2480,2470,2480,2470,1001
20240703,150900,79558930,2475,2475,2475,2475,50
20240703,150800,79435180,2470,2470,2470,2470,0
20240703,150700,79435180,2470,2470,2470,2470,440
20240703,150600,78348380,2470,2470,2470,2470,400
20240703,150500,77360380,2480,2480,2480,2480,0
20240703,150400,77360380,2480,2480,2480,2480,0
20240703,150300,77360380,2480,2480,2480,2480,1
20240703,150200,77357900,2475,2475,2475,2475,263
20240703,150100,76706975,2475,2475,2475,2475,0
20240703,150000,76706975,2475,2475,2475,2475,737
20240703,145900,74882900,2475,2475,2475,2475,0
20240703,145800,74882900,2475,2480,2480,2475,200
20240703,145700,74387890,2475,2480,2480,2475,43
20240703,145600,74281450,2480,2480,2480,2480,0
20240703,145500,74281450,2480,2480,2480,2480,2
20240703,145400,74276490,2475,2475,2475,2475,0
20240703,145300,74276490,2475,2475,2475,2475,0
20240703,145200,74276490,2475,2475,2475,2475,0
20240703,145100,74276490,2475,2475,2475,2475,0
20240703,145000,74276490,2475,2475,2475,2475,0
20240703,144900,74276490,2475,2475,2475,2475,0
20240703,144800,74276490,2475,2475,2475,2475,0
20240703,144700,74276490,2475,2480,2480,2475,2800
20240703,144600,67332560,2480,2480,2480,2480,1
20240703,144500,67330080,2480,2480,2480,2480,0
20240703,144400,67330080,2480,2480,2480,2480,1
20240703,144300,67327600,2485,2485,2485,2485,0
20240703,144200,67327600,2485,2485,2485,2485,4
20240703,144100,67317660,2485,2485,2485,2485,810
20240703,144000,65304810,2485,2485,2485,2485,1000
20240703,143900,62819810,2490,2490,2490,2490,0
20240703,143800,62819810,2490,2490,2490,2490,0
20240703,143700,62819810,2490,2490,2490,2490,50
20240703,143600,62695310,2490,2490,2490,2490,0
20240703,143500,62695310,2490,2490,2490,2490,0
20240703,143400,62695310,2490,2490,2490,2490,0
20240703,143300,62695310,2490,2490,2490,2490,0
20240703,143200,62695310,2490,2490,2490,2490,0
20240703,143100,62695310,2490,2490,2490,2490,0
20240703,143000,62695310,2490,2490,2490,2490,0
20240703,142900,62695310,2490,2490,2490,2490,1
20240703,142800,62692820,2490,2490,2490,2490,48
20240703,142700,62573300,2490,2490,2490,2490,52
20240703,142600,62443820,2490,2490,2490,2490,0
20240703,142500,62443820,2490,2490,2490,2490,0
20240703,142400,62443820,2490,2485,2490,2485,104
20240703,142300,62184960,2490,2490,2490,2490,0
20240703,142200,62184960,2490,2490,2490,2490,0
20240703,142100,62184960,2490,2490,2490,2490,0
20240703,142000,62184960,2490,2495,2495,2490,349
20240703,141900,61315790,2500,2500,2500,2500,5
20240703,141800,61303290,2500,2500,2500,2500,4
20240703,141700,61293290,2500,2500,2500,2500,2
20240703,141600,61288290,2495,2495,2495,2495,0
20240703,141500,61288290,2495,2495,2495,2495,0
20240703,141400,61288290,2495,2495,2495,2495,0
20240703,141300,61288290,2495,2495,2495,2495,0
20240703,141200,61288290,2495,2495,2495,2495,1
20240703,141100,61285795,2500,2500,2500,2500,10
20240703,141000,61260795,2500,2500,2500,2500,0
20240703,140900,61260795,2500,2500,2500,2500,0
20240703,140800,61260795,2500,2500,2500,2500,0
20240703,140700,61260795,2500,2500,2500,2500,0
20240703,140600,61260795,2500,2500,2500,2500,0
20240703,140500,61260795,2500,2500,2500,2500,0
20240703,140400,61260795,2500,2500,2500,2500,0
20240703,140300,61260795,2500,2500,2500,2500,0
20240703,140200,61260795,2500,2500,2500,2500,0
20240703,140100,61260795,2500,2500,2500,2500,0
20240703,140000,61260795,2500,2500,2500,2500,275
20240703,135900,60573295,2500,2500,2500,2500,200
20240703,135800,60073295,2495,2495,2495,2495,0
20240703,135700,60073295,2495,2495,2495,2495,13
20240703,135600,60040860,2495,2495,2495,2495,0
20240703,135500,60040860,2495,2495,2495,2495,55
20240703,135400,59903635,2490,2490,2490,2490,0
20240703,135300,59903635,2490,2490,2490,2490,43
20240703,135200,59796565,2490,2490,2490,2490,446
20240703,135100,58686025,2490,2490,2490,2490,554
20240703,135000,57306565,2490,2485,2490,2485,123
20240703,134900,57000905,2485,2485,2485,2485,0
20240703,134800,57000905,2485,2485,2485,2485,40
20240703,134700,56901505,2490,2490,2490,2490,0
20240703,134600,56901505,2490,2490,2490,2490,0
20240703,134500,56901505,2490,2490,2490,2490,0
20240703,134400,56901505,2490,2490,2490,2490,0
20240703,134300,56901505,2490,2490,2490,2490,0
20240703,134200,56901505,2490,2490,2490,2490,1
20240703,134100,56899015,2490,2490,2490,2490,0
20240703,134000,56899015,2490,2490,2490,2490,42
20240703,133900,56794435,2490,2490,2490,2490,0
20240703,133800,56794435,2490,2490,2490,2490,0
20240703,133700,56794435,2490,2490,2490,2490,0
20240703,133600,56794435,2490,2490,2490,2490,0
20240703,133500,56794435,2490,2490,2490,2490,0
20240703,133400,56794435,2490,2490,2490,2490,0
20240703,133300,56794435,2490,2490,2490,2490,0
20240703,133200,56794435,2490,2490,2490,2490,1
20240703,133100,56791945,2485,2485,2485,2485,0
20240703,133000,56791945,2485,2485,2485,2485,159
20240703,132900,56396830,2485,2485,2485,2485,0
20240703,132800,56396830,2485,2485,2485,2485,0
20240703,132700,56396830,2485,2485,2485,2485,0
20240703,132600,56396830,2485,2485,2485,2485,0
20240703,132500,56396830,2485,2485,2485,2485,0
20240703,132400,56396830,2485,2485,2485,2485,0
20240703,132300,56396830,2485,2485,2485,2485,0
20240703,132200,56396830,2485,2485,2485,2485,0
20240703,132100,56396830,2485,2485,2485,2485,0
20240703,132000,56396830,2485,2485,2485,2485,0
20240703,131900,56396830,2485,2485,2485,2485,0
20240703,131800,56396830,2485,2485,2485,2485,0
20240703,131700,56396830,2485,2485,2485,2485,0
20240703,131600,56396830,2485,2485,2485,2485,0
20240703,131500,56396830,2485,2485,2485,2485,0
20240703,131400,56396830,2485,2485,2485,2485,0
20240703,131300,56396830,2485,2485,2485,2485,0
20240703,131200,56396830,2485,2485,2485,2485,64
20240703,131100,56237790,2485,2485,2485,2485,2
20240703,131000,56232820,2485,2485,2485,2485,0
20240703,130900,56232820,2485,2485,2485,2485,308
20240703,130800,55467440,2485,2485,2485,2485,0
20240703,130700,55467440,2485,2485,2485,2485,0
20240703,130600,55467440,2485,2485,2485,2485,0
20240703,130500,55467440,2485,2485,2485,2485,0
20240703,130400,55467440,2485,2485,2485,2485,0
20240703,130300,55467440,2485,2485,2485,2485,0
20240703,130200,55467440,2485,2485,2485,2485,0
20240703,130100,55467440,2485,2485,2485,2485,0
20240703,130000,55467440,2485,2485,2485,2485,0
20240703,125900,55467440,2485,2485,2485,2485,9
20240703,125800,55445075,2480,2480,2480,2480,0
20240703,125700,55445075,2480,2480,2480,2480,0
20240703,125600,55445075,2480,2480,2480,2480,0
20240703,125500,55445075,2480,2480,2480,2480,0
20240703,125400,55445075,2480,2480,2480,2480,0
20240703,125300,55445075,2480,2480,2480,2480,0
20240703,125200,55445075,2480,2480,2480,2480,0
20240703,125100,55445075,2480,2480,2480,2480,0
20240703,125000,55445075,2480,2480,2480,2480,0
20240703,124900,55445075,2480,2480,2480,2480,0
20240703,124800,55445075,2480,2480,2480,2480,0
20240703,124700,55445075,2480,2480,2480,2480,0
20240703,124600,55445075,2480,2480,2480,2480,0
20240703,124500,55445075,2480,2480,2480,2480,0
20240703,124400,55445075,2480,2480,2480,2480,0
20240703,124300,55445075,2480,2480,2480,2480,0
20240703,124200,55445075,2480,2480,2480,2480,0
20240703,124100,55445075,2480,2480,2480,2480,0
20240703,124000,55445075,2480,2480,2480,2480,0
20240703,123900,55445075,2480,2480,2480,2480,0
20240703,123800,55445075,2480,2480,2480,2480,15
20240703,123700,55407875,2480,2480,2480,2480,0
20240703,123600,55407875,2480,2480,2480,2480,0
20240703,123500,55407875,2480,2480,2480,2480,0
20240703,123400,55407875,2480,2485,2485,2480,5
20240703,123300,55395465,2480,2480,2480,2480,0
20240703,123200,55395465,2480,2480,2480,2480,0
20240703,123100,55395465,2480,2480,2480,2480,0
20240703,123000,55395465,2480,2480,2480,2480,0
20240703,122900,55395465,2480,2480,2480,2480,0
20240703,122800,55395465,2480,2480,2480,2480,0
20240703,122700,55395465,2480,2480,2480,2480,0
20240703,122600,55395465,2480,2480,2480,2480,0
20240703,122500,55395465,2480,2480,2480,2480,0
20240703,122400,55395465,2480,2480,2480,2480,0
20240703,122300,55395465,2480,2480,2480,2480,0
20240703,122200,55395465,2480,2480,2480,2480,0
20240703,122100,55395465,2480,2480,2480,2480,0
20240703,122000,55395465,2480,2480,2480,2480,0
20240703,121900,55395465,2480,2480,2480,2480,0
20240703,121800,55395465,2480,2480,2480,2480,7
20240703,121700,55378105,2490,2490,2490,2490,0
20240703,121600,55378105,2490,2490,2490,2490,39
20240703,121500,55280995,2490,2490,2490,2490,0
20240703,121400,55280995,2490,2490,2490,2490,1
20240703,121300,55278505,2480,2495,2495,2480,2000
20240703,121200,50309285,2495,2495,2495,2495,0
20240703,121100,50309285,2495,2495,2495,2495,0
20240703,121000,50309285,2495,2495,2495,2495,0
20240703,120900,50309285,2495,2495,2495,2495,0
20240703,120800,50309285,2495,2495,2495,2495,0
20240703,120700,50309285,2495,2495,2495,2495,0
20240703,120600,50309285,2495,2495,2495,2495,0
20240703,120500,50309285,2495,2495,2495,2495,0
20240703,120400,50309285,2495,2495,2495,2495,0
20240703,120300,50309285,2495,2495,2495,2495,0
20240703,120200,50309285,2495,2495,2495,2495,0
20240703,120100,50309285,2495,2495,2495,2495,0
20240703,120000,50309285,2495,2495,2495,2495,0
20240703,115900,50309285,2495,2495,2495,2495,0
20240703,115800,50309285,2495,2495,2495,2495,79
20240703,115700,50112180,2495,2495,2495,2495,0
20240703,115600,50112180,2495,2495,2495,2495,0
20240703,115500,50112180,2495,2495,2495,2495,0
20240703,115400,50112180,2495,2495,2495,2495,35
20240703,115300,50024855,2495,2495,2495,2495,30
20240703,115200,49950005,2495,2495,2495,2495,30
20240703,115100,49875155,2495,2495,2495,2495,0
20240703,115000,49875155,2495,2495,2495,2495,0
20240703,114900,49875155,2495,2495,2495,2495,0
20240703,114800,49875155,2495,2495,2495,2495,15
20240703,114700,49837730,2495,2495,2495,2495,126
20240703,114600,49523360,2495,2495,2495,2495,0
20240703,114500,49523360,2495,2495,2495,2495,0
20240703,114400,49523360,2495,2495,2495,2495,0
20240703,114300,49523360,2495,2495,2495,2495,3
20240703,114200,49515875,2495,2495,2495,2495,0
20240703,114100,49515875,2495,2495,2495,2495,0
20240703,114000,49515875,2495,2495,2495,2495,1
20240703,113900,49513380,2495,2495,2495,2495,70
20240703,113800,49338730,2495,2495,2495,2495,0
20240703,113700,49338730,2495,2495,2495,2495,0
20240703,113600,49338730,2495,2495,2495,2495,0
20240703,113500,49338730,2495,2495,2495,2495,0
20240703,113400,49338730,2495,2495,2495,2495,0
20240703,113300,49338730,2495,2495,2495,2495,0
20240703,113200,49338730,2495,2495,2495,2495,0
20240703,113100,49338730,2495,2495,2495,2495,1
20240703,113000,49336235,2495,2495,2495,2495,0
20240703,112900,49336235,2495,2495,2495,2495,0
20240703,112800,49336235,2495,2495,2495,2495,0
20240703,112700,49336235,2495,2495,2495,2495,0
20240703,112600,49336235,2495,2495,2495,2495,0
20240703,112500,49336235,2495,2495,2495,2495,0
20240703,112400,49336235,2495,2495,2495,2495,0
20240703,112300,49336235,2495,2495,2495,2495,0
20240703,112200,49336235,2495,2495,2495,2495,0
20240703,112100,49336235,2495,2495,2495,2495,0
20240703,112000,49336235,2495,2495,2495,2495,0
20240703,111900,49336235,2495,2495,2495,2495,0
20240703,111800,49336235,2495,2495,2495,2495,50
20240703,111700,49211485,2495,2495,2495,2495,51
20240703,111600,49084240,2485,2485,2485,2485,0
20240703,111500,49084240,2485,2485,2485,2485,300
20240703,111400,48338740,2485,2485,2485,2485,0
20240703,111300,48338740,2485,2485,2485,2485,0
20240703,111200,48338740,2485,2485,2485,2485,3509
20240703,111100,39618875,2485,2485,2485,2485,245
20240703,111000,39010050,2485,2485,2485,2485,900
20240703,110900,36773550,2480,2480,2480,2480,0
20240703,110800,36773550,2480,2480,2480,2480,178
20240703,110700,36332110,2480,2480,2480,2480,0
20240703,110600,36332110,2480,2480,2480,2480,102
20240703,110500,36079150,2480,2480,2480,2480,0
20240703,110400,36079150,2480,2480,2480,2480,54
20240703,110300,35945230,2485,2485,2485,2485,0
20240703,110200,35945230,2485,2485,2485,2485,0
20240703,110100,35945230,2485,2485,2485,2485,1066
20240703,110000,33296220,2485,2485,2485,2485,0
20240703,105900,33296220,2485,2485,2485,2485,1000
20240703,105800,30811220,2490,2490,2490,2490,0
20240703,105700,30811220,2490,2490,2490,2490,0
20240703,105600,30811220,2490,2490,2490,2490,0
20240703,105500,30811220,2490,2490,2490,2490,1
20240703,105400,30808730,2490,2490,2490,2490,516
20240703,105300,29523890,2490,2495,2495,2490,2373
20240703,105200,23610020,2495,2495,2495,2495,0
20240703,105100,23610020,2495,2495,2495,2495,10
20240703,105000,23585070,2500,2500,2500,2500,0
20240703,104900,23585070,2500,2500,2500,2500,0
20240703,104800,23585070,2500,2500,2500,2500,0
20240703,104700,23585070,2500,2500,2500,2500,0
20240703,104600,23585070,2500,2500,2500,2500,0
20240703,104500,23585070,2500,2500,2500,2500,0
20240703,104400,23585070,2500,2500,2500,2500,0
20240703,104300,23585070,2500,2500,2500,2500,0
20240703,104200,23585070,2500,2500,2500,2500,1
20240703,104100,23582570,2495,2495,2495,2495,0
20240703,104000,23582570,2495,2495,2495,2495,0
20240703,103900,23582570,2495,2495,2495,2495,0
20240703,103800,23582570,2495,2495,2495,2495,0
20240703,103700,23582570,2495,2495,2495,2495,0
20240703,103600,23582570,2495,2510,2510,2495,13
20240703,103500,23550090,2495,2495,2495,2495,0
20240703,103400,23550090,2495,2495,2495,2495,0
20240703,103300,23550090,2495,2495,2495,2495,1
20240703,103200,23547595,2495,2495,2495,2495,0
20240703,103100,23547595,2495,2495,2495,2495,0
20240703,103000,23547595,2495,2495,2495,2495,1
20240703,102900,23545100,2495,2495,2495,2495,0
20240703,102800,23545100,2495,2495,2495,2495,4
20240703,102700,23535120,2505,2505,2505,2505,0
20240703,102600,23535120,2505,2505,2505,2505,1750
20240703,102500,19151370,2500,2500,2500,2500,0
20240703,102400,19151370,2500,2500,2500,2500,1
20240703,102300,19148870,2505,2505,2505,2505,0
20240703,102200,19148870,2505,2505,2505,2505,0
20240703,102100,19148870,2505,2505,2505,2505,0
20240703,102000,19148870,2505,2505,2505,2505,1
20240703,101900,19146365,2495,2495,2495,2495,0
20240703,101800,19146365,2495,2495,2495,2495,0
20240703,101700,19146365,2495,2495,2495,2495,168
20240703,101600,18727205,2500,2500,2500,2500,100
20240703,101500,18477205,2500,2500,2500,2500,8
20240703,101400,18457205,2500,2500,2500,2500,2273
20240703,101300,12774705,2500,2500,2500,2500,0
20240703,101200,12774705,2500,2500,2500,2500,0
20240703,101100,12774705,2500,2500,2500,2500,0
20240703,101000,12774705,2500,2500,2500,2500,200
20240703,100900,12274705,2505,2505,2505,2505,0
20240703,100800,12274705,2505,2505,2505,2505,0
20240703,100700,12274705,2505,2505,2505,2505,0
20240703,100600,12274705,2505,2505,2505,2505,0
20240703,100500,12274705,2505,2505,2505,2505,0
20240703,100400,12274705,2505,2505,2505,2505,0
20240703,100300,12274705,2505,2505,2505,2505,1
20240703,100200,12272200,2505,2505,2505,2505,0
20240703,100100,12272200,2505,2505,2505,2505,1
20240703,100000,12269695,2500,2500,2500,2500,300
20240703,095900,11519695,2505,2505,2505,2505,25
20240703,095800,11457070,2505,2505,2505,2505,1
20240703,095700,11454565,2510,2510,2510,2510,0
20240703,095600,11454565,2510,2510,2510,2510,0
20240703,095500,11454565,2510,2510,2510,2510,0
20240703,095400,11454565,2510,2510,2510,2510,0
20240703,095300,11454565,2510,2510,2510,2510,0
20240703,095200,11454565,2510,2510,2510,2510,0
20240703,095100,11454565,2510,2510,2510,2510,0
20240703,095000,11454565,2510,2510,2510,2510,0
20240703,094900,11454565,2510,2510,2510,2510,0
20240703,094800,11454565,2510,2510,2510,2510,1
20240703,094700,11452055,2510,2510,2510,2510,0
20240703,094600,11452055,2510,2510,2510,2510,1
20240703,094500,11449545,2500,2500,2500,2500,28
20240703,094400,11379545,2500,2500,2500,2500,100
20240703,094300,11129545,2510,2510,2510,2510,1
20240703,094200,11127035,2510,2510,2510,2510,2
20240703,094100,11122015,2500,2500,2500,2500,0
20240703,094000,11122015,2500,2510,2510,2500,1001
20240703,093900,8609515,2510,2510,2510,2510,506
20240703,093800,7339455,2510,2510,2510,2500,706
20240703,093700,5571395,2510,2510,2510,2510,0
20240703,093600,5571395,2510,2500,2510,2500,185
20240703,093500,5108885,2500,2500,2500,2500,25
20240703,093400,5046385,2500,2500,2500,2500,0
20240703,093300,5046385,2500,2500,2500,2500,0
20240703,093200,5046385,2500,2500,2500,2500,0
20240703,093100,5046385,2500,2500,2500,2500,0
20240703,093000,5046385,2500,2505,2505,2500,374
20240703,092900,4110285,2505,2505,2505,2505,546
20240703,092800,2742555,2500,2500,2500,2500,0
20240703,092700,2742555,2500,2500,2500,2500,0
20240703,092600,2742555,2500,2500,2500,2500,9
20240703,092500,2720055,2500,2500,2500,2500,0
20240703,092400,2720055,2500,2500,2500,2500,0
20240703,092300,2720055,2500,2505,2505,2500,401
20240703,092200,1717550,2505,2505,2505,2505,1
20240703,092100,1715045,2505,2505,2505,2505,0
20240703,092000,1715045,2505,2505,2505,2505,12
20240703,091900,1684985,2505,2505,2505,2505,6
20240703,091800,1669955,2505,2505,2505,2505,100
20240703,091700,1419455,2510,2510,2510,2510,1
20240703,091600,1416945,2505,2505,2505,2505,100
20240703,091500,1166445,2510,2510,2510,2510,0
20240703,091400,1166445,2510,2510,2510,2510,0
20240703,091300,1166445,2510,2510,2510,2510,0
20240703,091200,1166445,2510,2510,2510,2510,0
20240703,091100,1166445,2510,2510,2510,2510,0
20240703,091000,1166445,2510,2510,2510,2510,0
20240703,090900,1166445,2510,2510,2510,2510,0
20240703,090800,1166445,2510,2510,2510,2510,11
20240703,090700,1138835,2510,2510,2510,2510,0
20240703,090600,1138835,2510,2510,2510,2510,0
20240703,090500,1138835,2510,2510,2510,2510,0
20240703,090400,1138835,2510,2510,2510,2510,0
20240703,090300,1138835,2510,2510,2510,2510,0
20240703,090200,1138835,2510,2510,2510,2510,2
20240703,090100,1133815,2500,2500,2500,2500,0
20240703,090000,1133815,2500,2495,2500,2495,254