stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185700,91642335,2475,2475,2475,2475,418
20240704,185600,91642335,2475,2475,2475,2475,0
20240704,185500,91642335,2475,2475,2475,2475,0
20240704,185400,91642335,2475,2475,2475,2475,0
20240704,185300,91642335,2475,2475,2475,2475,0
20240704,185200,91642335,2475,2475,2475,2475,0
20240704,185100,91642335,2475,2475,2475,2475,0
20240704,185000,91642335,2475,2475,2475,2475,0
20240704,184900,91642335,2475,2475,2475,2475,0
20240704,184800,91642335,2475,2475,2475,2475,0
20240704,184700,91642335,2475,2475,2475,2475,0
20240704,184600,91642335,2475,2475,2475,2475,0
20240704,184500,91642335,2475,2475,2475,2475,0
20240704,184400,91642335,2475,2475,2475,2475,0
20240704,184300,91642335,2475,2475,2475,2475,0
20240704,184200,91642335,2475,2475,2475,2475,0
20240704,184100,91642335,2475,2475,2475,2475,0
20240704,184000,91642335,2475,2475,2475,2475,0
20240704,183900,91642335,2475,2475,2475,2475,0
20240704,183800,91642335,2475,2475,2475,2475,0
20240704,183700,91642335,2475,2475,2475,2475,0
20240704,183600,91642335,2475,2475,2475,2475,0
20240704,183500,91642335,2475,2475,2475,2475,0
20240704,183400,91642335,2475,2475,2475,2475,0
20240704,183300,91642335,2475,2475,2475,2475,0
20240704,183200,91642335,2475,2475,2475,2475,0
20240704,183100,91642335,2475,2475,2475,2475,0
20240704,183000,91642335,2475,2475,2475,2475,0
20240704,182900,91642335,2475,2475,2475,2475,0
20240704,182800,91642335,2475,2475,2475,2475,0
20240704,182700,91642335,2475,2475,2475,2475,418
20240704,182600,91642335,2475,2475,2475,2475,0
20240704,182500,91642335,2475,2475,2475,2475,0
20240704,182400,91642335,2475,2475,2475,2475,0
20240704,182300,91642335,2475,2475,2475,2475,0
20240704,182200,91642335,2475,2475,2475,2475,0
20240704,182100,91642335,2475,2475,2475,2475,0
20240704,182000,91642335,2475,2475,2475,2475,0
20240704,181900,91642335,2475,2475,2475,2475,0
20240704,181800,91642335,2475,2475,2475,2475,0
20240704,181700,91642335,2475,2475,2475,2475,0
20240704,181600,91642335,2475,2475,2475,2475,0
20240704,181500,91642335,2475,2475,2475,2475,0
20240704,181400,91642335,2475,2475,2475,2475,0
20240704,181300,91642335,2475,2475,2475,2475,0
20240704,181200,91642335,2475,2475,2475,2475,0
20240704,181100,91642335,2475,2475,2475,2475,0
20240704,181000,91642335,2475,2475,2475,2475,0
20240704,180900,91642335,2475,2475,2475,2475,0
20240704,180800,91642335,2475,2475,2475,2475,0
20240704,180700,91642335,2475,2475,2475,2475,0
20240704,180600,91642335,2475,2475,2475,2475,0
20240704,180500,91642335,2475,2475,2475,2475,0
20240704,180400,91642335,2475,2475,2475,2475,0
20240704,180300,91642335,2475,2475,2475,2475,0
20240704,180200,91642335,2475,2475,2475,2475,0
20240704,180100,91642335,2475,2475,2475,2475,0
20240704,180000,91642335,2475,2475,2475,2475,0
20240704,175900,91642335,2475,2475,2475,2475,0
20240704,175800,91642335,2475,2475,2475,2475,0
20240704,175700,91642335,2475,2475,2475,2475,418
20240704,175600,91642335,2475,2475,2475,2475,0
20240704,175500,91642335,2475,2475,2475,2475,0
20240704,175400,91642335,2475,2475,2475,2475,0
20240704,175300,91642335,2475,2475,2475,2475,0
20240704,175200,91642335,2475,2475,2475,2475,0
20240704,175100,91642335,2475,2475,2475,2475,0
20240704,175000,91642335,2475,2475,2475,2475,0
20240704,174900,91642335,2475,2475,2475,2475,0
20240704,174800,91642335,2475,2475,2475,2475,0
20240704,174700,91642335,2475,2475,2475,2475,0
20240704,174600,91642335,2475,2475,2475,2475,0
20240704,174500,91642335,2475,2475,2475,2475,0
20240704,174400,91642335,2475,2475,2475,2475,0
20240704,174300,91642335,2475,2475,2475,2475,0
20240704,174200,91642335,2475,2475,2475,2475,0
20240704,174100,91642335,2475,2475,2475,2475,0
20240704,174000,91642335,2475,2475,2475,2475,0
20240704,173900,91642335,2475,2475,2475,2475,0
20240704,173800,91642335,2475,2475,2475,2475,0
20240704,173700,91642335,2475,2475,2475,2475,0
20240704,173600,91642335,2475,2475,2475,2475,0
20240704,173500,91642335,2475,2475,2475,2475,0
20240704,173400,91642335,2475,2475,2475,2475,0
20240704,173300,91642335,2475,2475,2475,2475,0
20240704,173200,91642335,2475,2475,2475,2475,0
20240704,173100,91642335,2475,2475,2475,2475,0
20240704,173000,91642335,2475,2475,2475,2475,0
20240704,172900,91642335,2475,2475,2475,2475,0
20240704,172800,91642335,2475,2475,2475,2475,0
20240704,172700,91642335,2475,2475,2475,2475,418
20240704,172600,91642335,2475,2475,2475,2475,0
20240704,172500,91642335,2475,2475,2475,2475,0
20240704,172400,91642335,2475,2475,2475,2475,0
20240704,172300,91642335,2475,2475,2475,2475,0
20240704,172200,91642335,2475,2475,2475,2475,0
20240704,172100,91642335,2475,2475,2475,2475,0
20240704,172000,91642335,2475,2475,2475,2475,0
20240704,171900,91642335,2475,2475,2475,2475,0
20240704,171800,91642335,2475,2475,2475,2475,0
20240704,171700,91642335,2475,2475,2475,2475,0
20240704,171600,91642335,2475,2475,2475,2475,0
20240704,171500,91642335,2475,2475,2475,2475,0
20240704,171400,91642335,2475,2475,2475,2475,0
20240704,171300,91642335,2475,2475,2475,2475,0
20240704,171200,91642335,2475,2475,2475,2475,0
20240704,171100,91642335,2475,2475,2475,2475,0
20240704,171000,91642335,2475,2475,2475,2475,0
20240704,170900,91642335,2475,2475,2475,2475,0
20240704,170800,91642335,2475,2475,2475,2475,0
20240704,170700,91642335,2475,2475,2475,2475,0
20240704,170600,91642335,2475,2475,2475,2475,0
20240704,170500,91642335,2475,2475,2475,2475,0
20240704,170400,91642335,2475,2475,2475,2475,0
20240704,170300,91642335,2475,2475,2475,2475,0
20240704,170200,91642335,2475,2475,2475,2475,0
20240704,170100,91642335,2475,2475,2475,2475,0
20240704,170000,91642335,2475,2475,2475,2475,0
20240704,165900,91642335,2475,2475,2475,2475,0
20240704,165800,91642335,2475,2475,2475,2475,0
20240704,165700,91642335,2475,2475,2475,2475,418
20240704,165600,91642335,2475,2475,2475,2475,0
20240704,165500,91642335,2475,2475,2475,2475,0
20240704,165400,91642335,2475,2475,2475,2475,0
20240704,165300,91642335,2475,2475,2475,2475,0
20240704,165200,91642335,2475,2475,2475,2475,0
20240704,165100,91642335,2475,2475,2475,2475,0
20240704,165000,91642335,2475,2475,2475,2475,0
20240704,164900,91642335,2475,2475,2475,2475,0
20240704,164800,91642335,2475,2475,2475,2475,0
20240704,164700,91642335,2475,2475,2475,2475,0
20240704,164600,91642335,2475,2475,2475,2475,0
20240704,164500,91642335,2475,2475,2475,2475,0
20240704,164400,91642335,2475,2475,2475,2475,0
20240704,164300,91642335,2475,2475,2475,2475,0
20240704,164200,91642335,2475,2475,2475,2475,0
20240704,164100,91642335,2475,2475,2475,2475,0
20240704,164000,91642335,2475,2475,2475,2475,0
20240704,163900,91642335,2475,2475,2475,2475,0
20240704,163800,91642335,2475,2475,2475,2475,0
20240704,163700,91642335,2475,2475,2475,2475,0
20240704,163600,91642335,2475,2475,2475,2475,0
20240704,163500,91642335,2475,2475,2475,2475,0
20240704,163400,91642335,2475,2475,2475,2475,0
20240704,163300,91642335,2475,2475,2475,2475,0
20240704,163200,91642335,2475,2475,2475,2475,0
20240704,163100,91642335,2475,2475,2475,2475,0
20240704,163000,91642335,2475,2475,2475,2475,0
20240704,162900,91642335,2475,2475,2475,2475,0
20240704,162800,91642335,2475,2475,2475,2475,0
20240704,162700,91642335,2475,2475,2475,2475,418
20240704,162600,91642335,2475,2475,2475,2475,0
20240704,162500,91642335,2475,2475,2475,2475,0
20240704,162400,91642335,2475,2475,2475,2475,0
20240704,162300,91642335,2475,2475,2475,2475,0
20240704,162200,91642335,2475,2475,2475,2475,0
20240704,162100,91642335,2475,2475,2475,2475,0
20240704,162000,91642335,2475,2475,2475,2475,0
20240704,161900,91642335,2475,2475,2475,2475,0
20240704,161800,91642335,2475,2475,2475,2475,0
20240704,161700,91642335,2475,2475,2475,2475,0
20240704,161600,91642335,2475,2475,2475,2475,0
20240704,161500,91642335,2475,2475,2475,2475,0
20240704,161400,91642335,2475,2475,2475,2475,0
20240704,161300,91642335,2475,2475,2475,2475,0
20240704,161200,91642335,2475,2475,2475,2475,0
20240704,161100,91642335,2475,2475,2475,2475,0
20240704,161000,91642335,2475,2475,2475,2475,0
20240704,160900,91642335,2475,2475,2475,2475,0
20240704,160800,91642335,2475,2475,2475,2475,0
20240704,160700,91642335,2475,2475,2475,2475,0
20240704,160600,91642335,2475,2475,2475,2475,0
20240704,160500,91642335,2475,2475,2475,2475,0
20240704,160400,91642335,2475,2475,2475,2475,0
20240704,160300,91642335,2475,2475,2475,2475,0
20240704,160200,91642335,2475,2475,2475,2475,0
20240704,160100,91642335,2475,2475,2475,2475,0
20240704,160000,91642335,2475,2475,2475,2475,0
20240704,155900,91642335,2475,2475,2475,2475,0
20240704,155800,91642335,2475,2475,2475,2475,0
20240704,155700,91642335,2475,2475,2475,2475,418
20240704,155600,91642335,2475,2475,2475,2475,0
20240704,155500,91642335,2475,2475,2475,2475,0
20240704,155400,91642335,2475,2475,2475,2475,0
20240704,155300,91642335,2475,2475,2475,2475,0
20240704,155200,91642335,2475,2475,2475,2475,0
20240704,155100,91642335,2475,2475,2475,2475,0
20240704,155000,91642335,2475,2475,2475,2475,0
20240704,154900,91642335,2475,2475,2475,2475,0
20240704,154800,91642335,2475,2475,2475,2475,0
20240704,154700,91642335,2475,2475,2475,2475,0
20240704,154600,91642335,2475,2475,2475,2475,0
20240704,154500,91642335,2475,2475,2475,2475,0
20240704,154400,91642335,2475,2475,2475,2475,0
20240704,154300,91642335,2475,2475,2475,2475,0
20240704,154200,91642335,2475,2475,2475,2475,0
20240704,154100,91642335,2475,2475,2475,2475,0
20240704,154000,91642335,2475,2475,2475,2475,0
20240704,153900,91642335,2475,2475,2475,2475,0
20240704,153800,91642335,2475,2475,2475,2475,0
20240704,153700,91642335,2475,2475,2475,2475,0
20240704,153600,91642335,2475,2475,2475,2475,0
20240704,153500,91642335,2475,2475,2475,2475,0
20240704,153400,91642335,2475,2475,2475,2475,0
20240704,153300,91642335,2475,2475,2475,2475,0
20240704,153200,91642335,2475,2475,2475,2475,0
20240704,153100,91642335,2475,2475,2475,2475,0
20240704,153000,91642335,2475,2475,2475,2475,418
20240704,152900,90607785,2470,2470,2470,2470,0
20240704,152800,90607785,2470,2470,2470,2470,0
20240704,152700,90607785,2470,2470,2470,2470,0
20240704,152600,90607785,2470,2470,2470,2470,0
20240704,152500,90607785,2470,2470,2470,2470,0
20240704,152400,90607785,2470,2470,2470,2470,0
20240704,152300,90607785,2470,2470,2470,2470,0
20240704,152200,90607785,2470,2470,2470,2470,0
20240704,152100,90607785,2470,2470,2470,2470,0
20240704,152000,90607785,2470,2470,2470,2470,0
20240704,151900,90607785,2470,2470,2470,2470,176
20240704,151800,90173065,2475,2470,2475,2470,53
20240704,151700,90042005,2475,2475,2475,2475,0
20240704,151600,90042005,2475,2470,2475,2470,63
20240704,151500,89886225,2470,2470,2470,2470,0
20240704,151400,89886225,2470,2470,2470,2470,0
20240704,151300,89886225,2470,2470,2470,2470,0
20240704,151200,89886225,2470,2470,2470,2470,0
20240704,151100,89886225,2470,2470,2470,2470,0
20240704,151000,89886225,2470,2470,2470,2470,0
20240704,150900,89886225,2470,2470,2470,2470,0
20240704,150800,89886225,2470,2470,2470,2470,0
20240704,150700,89886225,2470,2470,2470,2470,100
20240704,150600,89639225,2480,2480,2480,2480,0
20240704,150500,89639225,2480,2480,2480,2480,0
20240704,150400,89639225,2480,2480,2480,2480,0
20240704,150300,89639225,2480,2480,2480,2480,0
20240704,150200,89639225,2480,2480,2480,2480,0
20240704,150100,89639225,2480,2480,2480,2480,513
20240704,150000,88366985,2480,2480,2480,2480,0
20240704,145900,88366985,2480,2480,2480,2480,0
20240704,145800,88366985,2480,2480,2480,2480,0
20240704,145700,88366985,2480,2480,2480,2480,0
20240704,145600,88366985,2480,2480,2480,2480,0
20240704,145500,88366985,2480,2480,2480,2480,0
20240704,145400,88366985,2480,2480,2480,2480,1
20240704,145300,88364505,2485,2485,2485,2485,0
20240704,145200,88364505,2485,2485,2485,2485,0
20240704,145100,88364505,2485,2485,2485,2485,0
20240704,145000,88364505,2485,2485,2485,2485,10
20240704,144900,88339655,2485,2485,2485,2485,0
20240704,144800,88339655,2485,2485,2485,2485,0
20240704,144700,88339655,2485,2485,2485,2485,0
20240704,144600,88339655,2485,2485,2485,2485,0
20240704,144500,88339655,2485,2485,2485,2485,0
20240704,144400,88339655,2485,2485,2485,2485,156
20240704,144300,87951995,2485,2485,2485,2485,205
20240704,144200,87442570,2485,2485,2485,2485,0
20240704,144100,87442570,2485,2485,2485,2485,0
20240704,144000,87442570,2485,2485,2485,2485,0
20240704,143900,87442570,2485,2485,2485,2485,62
20240704,143800,87288500,2485,2485,2485,2485,5
20240704,143700,87276075,2485,2485,2485,2485,21
20240704,143600,87223890,2490,2490,2490,2490,0
20240704,143500,87223890,2490,2490,2490,2490,0
20240704,143400,87223890,2490,2490,2490,2490,0
20240704,143300,87223890,2490,2490,2490,2490,0
20240704,143200,87223890,2490,2490,2490,2490,0
20240704,143100,87223890,2490,2490,2490,2490,0
20240704,143000,87223890,2490,2490,2490,2490,0
20240704,142900,87223890,2490,2490,2490,2490,0
20240704,142800,87223890,2490,2480,2490,2480,20
20240704,142700,87174235,2465,2465,2465,2465,0
20240704,142600,87174235,2465,2465,2465,2465,0
20240704,142500,87174235,2465,2465,2465,2465,0
20240704,142400,87174235,2465,2465,2465,2465,0
20240704,142300,87174235,2465,2465,2465,2465,0
20240704,142200,87174235,2465,2465,2465,2465,0
20240704,142100,87174235,2465,2465,2465,2465,0
20240704,142000,87174235,2465,2465,2465,2465,1
20240704,141900,87171770,2465,2465,2465,2465,0
20240704,141800,87171770,2465,2465,2465,2465,0
20240704,141700,87171770,2465,2465,2465,2465,0
20240704,141600,87171770,2465,2465,2465,2465,0
20240704,141500,87171770,2465,2465,2465,2465,0
20240704,141400,87171770,2465,2465,2465,2465,0
20240704,141300,87171770,2465,2465,2465,2465,0
20240704,141200,87171770,2465,2465,2465,2465,0
20240704,141100,87171770,2465,2470,2470,2465,400
20240704,141000,86185220,2485,2485,2485,2485,0
20240704,140900,86185220,2485,2470,2485,2470,3000
20240704,140800,78734645,2470,2470,2470,2470,0
20240704,140700,78734645,2470,2470,2470,2470,11
20240704,140600,78707475,2465,2465,2465,2465,0
20240704,140500,78707475,2465,2465,2465,2465,0
20240704,140400,78707475,2465,2465,2465,2465,0
20240704,140300,78707475,2465,2465,2465,2465,0
20240704,140200,78707475,2465,2465,2465,2465,248
20240704,140100,78096155,2465,2465,2465,2465,0
20240704,140000,78096155,2465,2465,2465,2465,0
20240704,135900,78096155,2465,2465,2465,2465,0
20240704,135800,78096155,2465,2465,2465,2465,0
20240704,135700,78096155,2465,2465,2465,2465,0
20240704,135600,78096155,2465,2465,2465,2465,0
20240704,135500,78096155,2465,2465,2465,2465,0
20240704,135400,78096155,2465,2465,2465,2465,0
20240704,135300,78096155,2465,2465,2465,2465,81
20240704,135200,77896490,2465,2465,2465,2465,0
20240704,135100,77896490,2465,2465,2465,2465,0
20240704,135000,77896490,2465,2465,2465,2465,0
20240704,134900,77896490,2465,2465,2465,2465,0
20240704,134800,77896490,2465,2465,2465,2465,0
20240704,134700,77896490,2465,2465,2465,2465,0
20240704,134600,77896490,2465,2465,2465,2465,0
20240704,134500,77896490,2465,2465,2465,2465,0
20240704,134400,77896490,2465,2465,2465,2465,0
20240704,134300,77896490,2465,2465,2465,2465,0
20240704,134200,77896490,2465,2465,2465,2465,0
20240704,134100,77896490,2465,2465,2465,2465,0
20240704,134000,77896490,2465,2465,2465,2465,0
20240704,133900,77896490,2465,2465,2465,2465,5
20240704,133800,77884165,2465,2465,2465,2465,0
20240704,133700,77884165,2465,2465,2465,2465,0
20240704,133600,77884165,2465,2465,2465,2465,0
20240704,133500,77884165,2465,2465,2465,2465,501
20240704,133400,76649200,2465,2465,2465,2465,0
20240704,133300,76649200,2465,2465,2465,2465,0
20240704,133200,76649200,2465,2465,2465,2465,0
20240704,133100,76649200,2465,2465,2465,2465,0
20240704,133000,76649200,2465,2465,2465,2465,110
20240704,132900,76378050,2465,2465,2465,2465,0
20240704,132800,76378050,2465,2465,2465,2465,0
20240704,132700,76378050,2465,2465,2465,2465,0
20240704,132600,76378050,2465,2465,2465,2465,0
20240704,132500,76378050,2465,2465,2465,2465,0
20240704,132400,76378050,2465,2465,2465,2465,0
20240704,132300,76378050,2465,2465,2465,2465,100
20240704,132200,76131550,2465,2465,2465,2465,50
20240704,132100,76008300,2465,2465,2465,2465,0
20240704,132000,76008300,2465,2465,2465,2465,100
20240704,131900,75761800,2465,2465,2465,2465,0
20240704,131800,75761800,2465,2465,2465,2465,0
20240704,131700,75761800,2465,2465,2465,2465,0
20240704,131600,75761800,2465,2465,2465,2465,0
20240704,131500,75761800,2465,2465,2465,2465,1
20240704,131400,75759335,2460,2460,2460,2460,0
20240704,131300,75759335,2460,2460,2460,2460,190
20240704,131200,75291935,2460,2460,2460,2460,0
20240704,131100,75291935,2460,2460,2460,2460,0
20240704,131000,75291935,2460,2460,2460,2460,1896
20240704,130900,70627775,2460,2460,2460,2460,0
20240704,130800,70627775,2460,2460,2460,2460,200
20240704,130700,70135775,2460,2460,2460,2460,104
20240704,130600,69879935,2460,2460,2460,2460,1
20240704,130500,69877475,2460,2460,2460,2460,10
20240704,130400,69852875,2460,2460,2460,2460,0
20240704,130300,69852875,2460,2460,2460,2460,0
20240704,130200,69852875,2460,2460,2460,2460,2
20240704,130100,69847955,2455,2455,2455,2455,0
20240704,130000,69847955,2455,2455,2455,2455,210
20240704,125900,69332405,2455,2455,2455,2455,0
20240704,125800,69332405,2455,2455,2455,2455,0
20240704,125700,69332405,2455,2455,2455,2455,0
20240704,125600,69332405,2455,2455,2455,2455,0
20240704,125500,69332405,2455,2455,2455,2455,150
20240704,125400,68964155,2460,2460,2460,2460,0
20240704,125300,68964155,2460,2460,2460,2455,198
20240704,125200,68477560,2460,2460,2460,2460,0
20240704,125100,68477560,2460,2460,2460,2460,0
20240704,125000,68477560,2460,2460,2460,2460,0
20240704,124900,68477560,2460,2460,2460,2460,0
20240704,124800,68477560,2460,2455,2460,2455,22
20240704,124700,68423500,2460,2460,2460,2460,0
20240704,124600,68423500,2460,2460,2460,2460,0
20240704,124500,68423500,2460,2460,2460,2460,0
20240704,124400,68423500,2460,2460,2460,2460,0
20240704,124300,68423500,2460,2460,2460,2460,0
20240704,124200,68423500,2460,2460,2460,2460,29
20240704,124100,68352160,2460,2460,2460,2460,0
20240704,124000,68352160,2460,2460,2460,2460,0
20240704,123900,68352160,2460,2460,2460,2460,0
20240704,123800,68352160,2460,2460,2460,2460,0
20240704,123700,68352160,2460,2460,2460,2460,0
20240704,123600,68352160,2460,2460,2460,2460,0
20240704,123500,68352160,2460,2460,2460,2460,0
20240704,123400,68352160,2460,2460,2460,2460,0
20240704,123300,68352160,2460,2460,2460,2460,0
20240704,123200,68352160,2460,2460,2460,2460,30
20240704,123100,68278360,2460,2460,2460,2460,8
20240704,123000,68258680,2460,2460,2460,2460,0
20240704,122900,68258680,2460,2460,2460,2460,0
20240704,122800,68258680,2460,2460,2460,2460,14
20240704,122700,68224240,2455,2455,2455,2455,0
20240704,122600,68224240,2455,2455,2455,2455,0
20240704,122500,68224240,2455,2455,2455,2455,85
20240704,122400,68015565,2455,2455,2455,2455,0
20240704,122300,68015565,2455,2455,2455,2455,1189
20240704,122200,65096570,2460,2460,2460,2460,0
20240704,122100,65096570,2460,2460,2460,2460,0
20240704,122000,65096570,2460,2460,2460,2460,1
20240704,121900,65094110,2460,2460,2460,2460,0
20240704,121800,65094110,2460,2460,2460,2460,0
20240704,121700,65094110,2460,2460,2460,2460,0
20240704,121600,65094110,2460,2460,2460,2460,0
20240704,121500,65094110,2460,2460,2460,2460,0
20240704,121400,65094110,2460,2460,2460,2460,0
20240704,121300,65094110,2460,2460,2460,2460,0
20240704,121200,65094110,2460,2460,2460,2460,1
20240704,121100,65091650,2455,2455,2455,2455,0
20240704,121000,65091650,2455,2455,2455,2455,0
20240704,120900,65091650,2455,2455,2455,2455,0
20240704,120800,65091650,2455,2455,2455,2455,0
20240704,120700,65091650,2455,2455,2455,2455,200
20240704,120600,64600650,2455,2455,2455,2455,2
20240704,120500,64595740,2465,2465,2465,2465,0
20240704,120400,64595740,2465,2465,2465,2465,0
20240704,120300,64595740,2465,2465,2465,2465,0
20240704,120200,64595740,2465,2465,2465,2465,0
20240704,120100,64595740,2465,2465,2465,2465,0
20240704,120000,64595740,2465,2465,2465,2465,0
20240704,115900,64595740,2465,2465,2465,2465,2
20240704,115800,64590810,2460,2460,2460,2460,0
20240704,115700,64590810,2460,2460,2460,2460,844
20240704,115600,62514570,2460,2460,2460,2460,156
20240704,115500,62130810,2465,2465,2465,2465,0
20240704,115400,62130810,2465,2465,2465,2465,0
20240704,115300,62130810,2465,2465,2465,2465,0
20240704,115200,62130810,2465,2465,2465,2465,0
20240704,115100,62130810,2465,2465,2465,2465,0
20240704,115000,62130810,2465,2465,2465,2465,0
20240704,114900,62130810,2465,2465,2465,2465,0
20240704,114800,62130810,2465,2465,2465,2465,0
20240704,114700,62130810,2465,2465,2465,2465,20
20240704,114600,62081510,2465,2465,2465,2465,0
20240704,114500,62081510,2465,2465,2465,2465,0
20240704,114400,62081510,2465,2465,2465,2465,0
20240704,114300,62081510,2465,2465,2465,2465,0
20240704,114200,62081510,2465,2465,2465,2465,0
20240704,114100,62081510,2465,2465,2465,2465,0
20240704,114000,62081510,2465,2465,2465,2465,0
20240704,113900,62081510,2465,2465,2465,2465,0
20240704,113800,62081510,2465,2465,2465,2465,2
20240704,113700,62076580,2465,2465,2465,2465,0
20240704,113600,62076580,2465,2465,2465,2465,0
20240704,113500,62076580,2465,2465,2465,2465,0
20240704,113400,62076580,2465,2465,2465,2465,0
20240704,113300,62076580,2465,2465,2465,2465,0
20240704,113200,62076580,2465,2465,2465,2465,0
20240704,113100,62076580,2465,2465,2465,2465,0
20240704,113000,62076580,2465,2465,2465,2465,0
20240704,112900,62076580,2465,2465,2465,2465,0
20240704,112800,62076580,2465,2465,2465,2465,0
20240704,112700,62076580,2465,2460,2465,2460,2
20240704,112600,62071655,2465,2465,2465,2465,0
20240704,112500,62071655,2465,2455,2465,2455,101
20240704,112400,61823690,2465,2465,2465,2465,0
20240704,112300,61823690,2465,2465,2465,2465,0
20240704,112200,61823690,2465,2465,2465,2465,0
20240704,112100,61823690,2465,2465,2465,2465,0
20240704,112000,61823690,2465,2465,2465,2465,1
20240704,111900,61821225,2455,2455,2455,2455,0
20240704,111800,61821225,2455,2455,2455,2455,500
20240704,111700,60593725,2455,2455,2455,2455,0
20240704,111600,60593725,2455,2455,2455,2455,0
20240704,111500,60593725,2455,2455,2455,2455,0
20240704,111400,60593725,2455,2455,2455,2455,0
20240704,111300,60593725,2455,2455,2455,2455,0
20240704,111200,60593725,2455,2455,2455,2455,0
20240704,111100,60593725,2455,2455,2455,2455,8
20240704,111000,60574085,2465,2465,2465,2465,0
20240704,110900,60574085,2465,2465,2465,2465,2
20240704,110800,60569155,2455,2455,2455,2455,0
20240704,110700,60569155,2455,2455,2455,2455,0
20240704,110600,60569155,2455,2455,2455,2455,0
20240704,110500,60569155,2455,2455,2455,2455,0
20240704,110400,60569155,2455,2455,2455,2455,20
20240704,110300,60520055,2465,2465,2465,2465,0
20240704,110200,60520055,2465,2465,2465,2465,2
20240704,110100,60515125,2455,2455,2455,2455,0
20240704,110000,60515125,2455,2455,2455,2455,0
20240704,105900,60515125,2455,2455,2455,2455,0
20240704,105800,60515125,2455,2460,2460,2455,1660
20240704,105700,56439750,2465,2465,2465,2465,0
20240704,105600,56439750,2465,2465,2465,2465,6
20240704,105500,56424960,2455,2460,2460,2455,1062
20240704,105400,53814420,2465,2465,2465,2465,50
20240704,105300,53691170,2460,2460,2460,2460,0
20240704,105200,53691170,2460,2465,2465,2460,1000
20240704,105100,51230670,2465,2465,2465,2465,0
20240704,105000,51230670,2465,2465,2465,2465,600
20240704,104900,49751670,2470,2470,2470,2470,0
20240704,104800,49751670,2470,2470,2470,2470,0
20240704,104700,49751670,2470,2470,2470,2470,0
20240704,104600,49751670,2470,2470,2470,2470,20
20240704,104500,49702270,2465,2465,2465,2465,0
20240704,104400,49702270,2465,2465,2465,2465,0
20240704,104300,49702270,2465,2465,2465,2465,0
20240704,104200,49702270,2465,2465,2465,2465,100
20240704,104100,49455770,2470,2470,2470,2470,0
20240704,104000,49455770,2470,2475,2475,2470,3005
20240704,103900,42033400,2480,2480,2480,2480,0
20240704,103800,42033400,2480,2480,2480,2480,0
20240704,103700,42033400,2480,2480,2480,2480,0
20240704,103600,42033400,2480,2480,2480,2480,0
20240704,103500,42033400,2480,2480,2480,2480,0
20240704,103400,42033400,2480,2480,2480,2480,0
20240704,103300,42033400,2480,2480,2480,2480,0
20240704,103200,42033400,2480,2480,2480,2480,0
20240704,103100,42033400,2480,2480,2480,2480,0
20240704,103000,42033400,2480,2480,2480,2480,0
20240704,102900,42033400,2480,2480,2480,2480,0
20240704,102800,42033400,2480,2480,2480,2480,0
20240704,102700,42033400,2480,2480,2480,2480,0
20240704,102600,42033400,2480,2480,2480,2480,0
20240704,102500,42033400,2480,2480,2480,2480,0
20240704,102400,42033400,2480,2480,2480,2480,0
20240704,102300,42033400,2480,2480,2480,2480,0
20240704,102200,42033400,2480,2480,2480,2480,0
20240704,102100,42033400,2480,2480,2480,2480,0
20240704,102000,42033400,2480,2480,2480,2480,8
20240704,101900,42013560,2465,2465,2465,2465,0
20240704,101800,42013560,2465,2465,2465,2465,611
20240704,101700,40507445,2465,2465,2465,2465,10
20240704,101600,40482795,2470,2475,2475,2470,766
20240704,101500,38590770,2465,2465,2465,2465,0
20240704,101400,38590770,2465,2465,2465,2465,304
20240704,101300,37841410,2480,2480,2480,2480,0
20240704,101200,37841410,2480,2480,2480,2480,40
20240704,101100,37742210,2470,2470,2470,2470,1000
20240704,101000,35272210,2470,2470,2470,2470,0
20240704,100900,35272210,2470,2470,2470,2470,4
20240704,100800,35262330,2470,2470,2470,2470,1
20240704,100700,35259860,2480,2480,2480,2480,3
20240704,100600,35252420,2480,2480,2480,2480,0
20240704,100500,35252420,2480,2480,2480,2480,0
20240704,100400,35252420,2480,2480,2480,2480,0
20240704,100300,35252420,2480,2480,2480,2480,0
20240704,100200,35252420,2480,2480,2480,2480,1
20240704,100100,35249940,2470,2470,2470,2470,1
20240704,100000,35247470,2470,2470,2470,2470,0
20240704,095900,35247470,2470,2470,2470,2470,500
20240704,095800,34012470,2475,2475,2475,2475,0
20240704,095700,34012470,2475,2475,2475,2475,5
20240704,095600,34000095,2475,2475,2475,2475,0
20240704,095500,34000095,2475,2475,2475,2475,0
20240704,095400,34000095,2475,2475,2475,2475,0
20240704,095300,34000095,2475,2475,2475,2475,130
20240704,095200,33678345,2475,2475,2475,2475,100
20240704,095100,33430845,2475,2475,2475,2475,7
20240704,095000,33413520,2475,2475,2475,2475,0
20240704,094900,33413520,2475,2470,2475,2470,201
20240704,094800,32917045,2470,2470,2470,2470,40
20240704,094700,32818245,2470,2470,2470,2470,1
20240704,094600,32815775,2470,2470,2470,2470,0
20240704,094500,32815775,2470,2470,2470,2470,0
20240704,094400,32815775,2470,2465,2470,2465,1914
20240704,094300,28089390,2465,2465,2465,2465,4
20240704,094200,28079530,2465,2465,2465,2465,1
20240704,094100,28077065,2460,2460,2460,2460,0
20240704,094000,28077065,2460,2460,2460,2460,199
20240704,093900,27587525,2460,2460,2460,2460,120
20240704,093800,27292325,2460,2455,2460,2455,48
20240704,093700,27174475,2455,2460,2460,2455,659
20240704,093600,25556625,2455,2455,2455,2455,293
20240704,093500,24837310,2455,2460,2460,2455,1220
20240704,093400,21842145,2460,2455,2460,2455,131
20240704,093300,21520520,2460,2460,2460,2460,1
20240704,093200,21518060,2460,2460,2460,2460,0
20240704,093100,21518060,2460,2460,2460,2460,1
20240704,093000,21515600,2460,2460,2460,2460,0
20240704,092900,21515600,2460,2460,2460,2460,55
20240704,092800,21380300,2460,2460,2460,2460,0
20240704,092700,21380300,2460,2460,2460,2460,5
20240704,092600,21368000,2460,2460,2460,2460,1
20240704,092500,21365540,2460,2460,2460,2460,3
20240704,092400,21358160,2460,2460,2460,2460,0
20240704,092300,21358160,2460,2460,2460,2460,0
20240704,092200,21358160,2460,2460,2460,2460,713
20240704,092100,19604180,2465,2465,2465,2465,9
20240704,092000,19581995,2465,2465,2465,2465,485
20240704,091900,18386470,2470,2470,2470,2470,30
20240704,091800,18312370,2465,2465,2465,2465,6
20240704,091700,18297580,2470,2470,2470,2470,26
20240704,091600,18233360,2470,2470,2470,2470,2
20240704,091500,18228420,2470,2470,2470,2470,0
20240704,091400,18228420,2470,2470,2470,2470,0
20240704,091300,18228420,2470,2470,2470,2470,0
20240704,091200,18228420,2470,2470,2470,2470,37
20240704,091100,18137030,2465,2465,2465,2465,11
20240704,091000,18109915,2470,2470,2470,2470,50
20240704,090900,17986415,2470,2465,2470,2465,120
20240704,090800,17690115,2470,2470,2470,2470,50
20240704,090700,17566615,2470,2470,2470,2470,0
20240704,090600,17566615,2470,2470,2470,2470,99
20240704,090500,17322085,2470,2465,2470,2465,10
20240704,090400,17297430,2465,2465,2470,2465,110
20240704,090300,17026190,2460,2460,2460,2460,1
20240704,090200,17023730,2455,2455,2455,2455,94
20240704,090100,16792960,2455,2455,2455,2455,6
20240704,090000,16778230,2455,2440,2490,2440,6875