stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190000,148886332,1253,1253,1253,1253,5562
20240705,185900,148886332,1253,1253,1253,1253,0
20240705,185800,148886332,1253,1253,1253,1253,0
20240705,185700,148886332,1253,1253,1253,1253,0
20240705,185600,148886332,1253,1253,1253,1253,0
20240705,185500,148886332,1253,1253,1253,1253,0
20240705,185400,148886332,1253,1253,1253,1253,0
20240705,185300,148886332,1253,1253,1253,1253,0
20240705,185200,148886332,1253,1253,1253,1253,0
20240705,185100,148886332,1253,1253,1253,1253,0
20240705,185000,148886332,1253,1253,1253,1253,0
20240705,184900,148886332,1253,1253,1253,1253,0
20240705,184800,148886332,1253,1253,1253,1253,0
20240705,184700,148886332,1253,1253,1253,1253,0
20240705,184600,148886332,1253,1253,1253,1253,0
20240705,184500,148886332,1253,1253,1253,1253,0
20240705,184400,148886332,1253,1253,1253,1253,0
20240705,184300,148886332,1253,1253,1253,1253,0
20240705,184200,148886332,1253,1253,1253,1253,0
20240705,184100,148886332,1253,1253,1253,1253,0
20240705,184000,148886332,1253,1253,1253,1253,0
20240705,183900,148886332,1253,1253,1253,1253,0
20240705,183800,148886332,1253,1253,1253,1253,0
20240705,183700,148886332,1253,1253,1253,1253,0
20240705,183600,148886332,1253,1253,1253,1253,0
20240705,183500,148886332,1253,1253,1253,1253,0
20240705,183400,148886332,1253,1253,1253,1253,0
20240705,183300,148886332,1253,1253,1253,1253,0
20240705,183200,148886332,1253,1253,1253,1253,0
20240705,183100,148886332,1253,1253,1253,1253,0
20240705,183000,148886332,1253,1253,1253,1253,5562
20240705,182900,148886332,1253,1253,1253,1253,0
20240705,182800,148886332,1253,1253,1253,1253,0
20240705,182700,148886332,1253,1253,1253,1253,0
20240705,182600,148886332,1253,1253,1253,1253,0
20240705,182500,148886332,1253,1253,1253,1253,0
20240705,182400,148886332,1253,1253,1253,1253,0
20240705,182300,148886332,1253,1253,1253,1253,0
20240705,182200,148886332,1253,1253,1253,1253,0
20240705,182100,148886332,1253,1253,1253,1253,0
20240705,182000,148886332,1253,1253,1253,1253,0
20240705,181900,148886332,1253,1253,1253,1253,0
20240705,181800,148886332,1253,1253,1253,1253,0
20240705,181700,148886332,1253,1253,1253,1253,0
20240705,181600,148886332,1253,1253,1253,1253,0
20240705,181500,148886332,1253,1253,1253,1253,0
20240705,181400,148886332,1253,1253,1253,1253,0
20240705,181300,148886332,1253,1253,1253,1253,0
20240705,181200,148886332,1253,1253,1253,1253,0
20240705,181100,148886332,1253,1253,1253,1253,0
20240705,181000,148886332,1253,1253,1253,1253,0
20240705,180900,148886332,1253,1253,1253,1253,0
20240705,180800,148886332,1253,1253,1253,1253,0
20240705,180700,148886332,1253,1253,1253,1253,0
20240705,180600,148886332,1253,1253,1253,1253,0
20240705,180500,148886332,1253,1253,1253,1253,0
20240705,180400,148886332,1253,1253,1253,1253,0
20240705,180300,148886332,1253,1253,1253,1253,0
20240705,180200,148886332,1253,1253,1253,1253,0
20240705,180100,148886332,1253,1253,1253,1253,0
20240705,180000,148886332,1253,1253,1253,1253,5562
20240705,175900,148886332,1253,1253,1253,1253,0
20240705,175800,148886332,1253,1253,1253,1253,0
20240705,175700,148886332,1253,1253,1253,1253,0
20240705,175600,148886332,1253,1253,1253,1253,0
20240705,175500,148886332,1253,1253,1253,1253,0
20240705,175400,148886332,1253,1253,1253,1253,0
20240705,175300,148886332,1253,1253,1253,1253,0
20240705,175200,148886332,1253,1253,1253,1253,0
20240705,175100,148886332,1253,1253,1253,1253,0
20240705,175000,148886332,1253,1253,1253,1253,0
20240705,174900,148886332,1253,1253,1253,1253,0
20240705,174800,148886332,1253,1253,1253,1253,0
20240705,174700,148886332,1253,1253,1253,1253,0
20240705,174600,148886332,1253,1253,1253,1253,0
20240705,174500,148886332,1253,1253,1253,1253,0
20240705,174400,148886332,1253,1253,1253,1253,0
20240705,174300,148886332,1253,1253,1253,1253,0
20240705,174200,148886332,1253,1253,1253,1253,0
20240705,174100,148886332,1253,1253,1253,1253,0
20240705,174000,148886332,1253,1253,1253,1253,0
20240705,173900,148886332,1253,1253,1253,1253,0
20240705,173800,148886332,1253,1253,1253,1253,0
20240705,173700,148886332,1253,1253,1253,1253,0
20240705,173600,148886332,1253,1253,1253,1253,0
20240705,173500,148886332,1253,1253,1253,1253,0
20240705,173400,148886332,1253,1253,1253,1253,0
20240705,173300,148886332,1253,1253,1253,1253,0
20240705,173200,148886332,1253,1253,1253,1253,0
20240705,173100,148886332,1253,1253,1253,1253,0
20240705,173000,148886332,1253,1253,1253,1253,5562
20240705,172900,148886332,1253,1253,1253,1253,0
20240705,172800,148886332,1253,1253,1253,1253,0
20240705,172700,148886332,1253,1253,1253,1253,0
20240705,172600,148886332,1253,1253,1253,1253,0
20240705,172500,148886332,1253,1253,1253,1253,0
20240705,172400,148886332,1253,1253,1253,1253,0
20240705,172300,148886332,1253,1253,1253,1253,0
20240705,172200,148886332,1253,1253,1253,1253,0
20240705,172100,148886332,1253,1253,1253,1253,0
20240705,172000,148886332,1253,1253,1253,1253,0
20240705,171900,148886332,1253,1253,1253,1253,0
20240705,171800,148886332,1253,1253,1253,1253,0
20240705,171700,148886332,1253,1253,1253,1253,0
20240705,171600,148886332,1253,1253,1253,1253,0
20240705,171500,148886332,1253,1253,1253,1253,0
20240705,171400,148886332,1253,1253,1253,1253,0
20240705,171300,148886332,1253,1253,1253,1253,0
20240705,171200,148886332,1253,1253,1253,1253,0
20240705,171100,148886332,1253,1253,1253,1253,0
20240705,171000,148886332,1253,1253,1253,1253,0
20240705,170900,148886332,1253,1253,1253,1253,0
20240705,170800,148886332,1253,1253,1253,1253,0
20240705,170700,148886332,1253,1253,1253,1253,0
20240705,170600,148886332,1253,1253,1253,1253,0
20240705,170500,148886332,1253,1253,1253,1253,0
20240705,170400,148886332,1253,1253,1253,1253,0
20240705,170300,148886332,1253,1253,1253,1253,0
20240705,170200,148886332,1253,1253,1253,1253,0
20240705,170100,148886332,1253,1253,1253,1253,0
20240705,170000,148886332,1253,1253,1253,1253,5562
20240705,165900,148886332,1253,1253,1253,1253,0
20240705,165800,148886332,1253,1253,1253,1253,0
20240705,165700,148886332,1253,1253,1253,1253,0
20240705,165600,148886332,1253,1253,1253,1253,0
20240705,165500,148886332,1253,1253,1253,1253,0
20240705,165400,148886332,1253,1253,1253,1253,0
20240705,165300,148886332,1253,1253,1253,1253,0
20240705,165200,148886332,1253,1253,1253,1253,0
20240705,165100,148886332,1253,1253,1253,1253,0
20240705,165000,148886332,1253,1253,1253,1253,0
20240705,164900,148886332,1253,1253,1253,1253,0
20240705,164800,148886332,1253,1253,1253,1253,0
20240705,164700,148886332,1253,1253,1253,1253,0
20240705,164600,148886332,1253,1253,1253,1253,0
20240705,164500,148886332,1253,1253,1253,1253,0
20240705,164400,148886332,1253,1253,1253,1253,0
20240705,164300,148886332,1253,1253,1253,1253,0
20240705,164200,148886332,1253,1253,1253,1253,0
20240705,164100,148886332,1253,1253,1253,1253,0
20240705,164000,148886332,1253,1253,1253,1253,0
20240705,163900,148886332,1253,1253,1253,1253,0
20240705,163800,148886332,1253,1253,1253,1253,0
20240705,163700,148886332,1253,1253,1253,1253,0
20240705,163600,148886332,1253,1253,1253,1253,0
20240705,163500,148886332,1253,1253,1253,1253,0
20240705,163400,148886332,1253,1253,1253,1253,0
20240705,163300,148886332,1253,1253,1253,1253,0
20240705,163200,148886332,1253,1253,1253,1253,0
20240705,163100,148886332,1253,1253,1253,1253,0
20240705,163000,148886332,1253,1253,1253,1253,5562
20240705,162900,148886332,1253,1253,1253,1253,0
20240705,162800,148886332,1253,1253,1253,1253,0
20240705,162700,148886332,1253,1253,1253,1253,0
20240705,162600,148886332,1253,1253,1253,1253,0
20240705,162500,148886332,1253,1253,1253,1253,0
20240705,162400,148886332,1253,1253,1253,1253,0
20240705,162300,148886332,1253,1253,1253,1253,0
20240705,162200,148886332,1253,1253,1253,1253,0
20240705,162100,148886332,1253,1253,1253,1253,0
20240705,162000,148886332,1253,1253,1253,1253,0
20240705,161900,148886332,1253,1253,1253,1253,0
20240705,161800,148886332,1253,1253,1253,1253,0
20240705,161700,148886332,1253,1253,1253,1253,0
20240705,161600,148886332,1253,1253,1253,1253,0
20240705,161500,148886332,1253,1253,1253,1253,0
20240705,161400,148886332,1253,1253,1253,1253,0
20240705,161300,148886332,1253,1253,1253,1253,0
20240705,161200,148886332,1253,1253,1253,1253,0
20240705,161100,148886332,1253,1253,1253,1253,0
20240705,161000,148886332,1253,1253,1253,1253,0
20240705,160900,148886332,1253,1253,1253,1253,0
20240705,160800,148886332,1253,1253,1253,1253,0
20240705,160700,148886332,1253,1253,1253,1253,0
20240705,160600,148886332,1253,1253,1253,1253,0
20240705,160500,148886332,1253,1253,1253,1253,0
20240705,160400,148886332,1253,1253,1253,1253,0
20240705,160300,148886332,1253,1253,1253,1253,0
20240705,160200,148886332,1253,1253,1253,1253,0
20240705,160100,148886332,1253,1253,1253,1253,0
20240705,160000,148886332,1253,1253,1253,1253,5562
20240705,155900,148886332,1253,1253,1253,1253,0
20240705,155800,148886332,1253,1253,1253,1253,0
20240705,155700,148886332,1253,1253,1253,1253,0
20240705,155600,148886332,1253,1253,1253,1253,0
20240705,155500,148886332,1253,1253,1253,1253,0
20240705,155400,148886332,1253,1253,1253,1253,0
20240705,155300,148886332,1253,1253,1253,1253,0
20240705,155200,148886332,1253,1253,1253,1253,0
20240705,155100,148886332,1253,1253,1253,1253,0
20240705,155000,148886332,1253,1253,1253,1253,0
20240705,154900,148886332,1253,1253,1253,1253,0
20240705,154800,148886332,1253,1253,1253,1253,0
20240705,154700,148886332,1253,1253,1253,1253,0
20240705,154600,148886332,1253,1253,1253,1253,0
20240705,154500,148886332,1253,1253,1253,1253,0
20240705,154400,148886332,1253,1253,1253,1253,0
20240705,154300,148886332,1253,1253,1253,1253,0
20240705,154200,148886332,1253,1253,1253,1253,0
20240705,154100,148886332,1253,1253,1253,1253,0
20240705,154000,148886332,1253,1253,1253,1253,0
20240705,153900,148886332,1253,1253,1253,1253,0
20240705,153800,148886332,1253,1253,1253,1253,0
20240705,153700,148886332,1253,1253,1253,1253,0
20240705,153600,148886332,1253,1253,1253,1253,0
20240705,153500,148886332,1253,1253,1253,1253,0
20240705,153400,148886332,1253,1253,1253,1253,0
20240705,153300,148886332,1253,1253,1253,1253,0
20240705,153200,148886332,1253,1253,1253,1253,0
20240705,153100,148886332,1253,1253,1253,1253,0
20240705,153000,148886332,1253,1253,1253,1253,11124
20240705,152900,141917146,1253,1253,1253,1253,0
20240705,152800,141917146,1253,1253,1253,1253,0
20240705,152700,141917146,1253,1253,1253,1253,0
20240705,152600,141917146,1253,1253,1253,1253,0
20240705,152500,141917146,1253,1253,1253,1253,0
20240705,152400,141917146,1253,1253,1253,1253,0
20240705,152300,141917146,1253,1253,1253,1253,0
20240705,152200,141917146,1253,1253,1253,1253,0
20240705,152100,141917146,1253,1253,1253,1253,0
20240705,152000,141917146,1253,1253,1253,1253,0
20240705,151900,141917146,1253,1255,1255,1253,1874
20240705,151800,139567280,1256,1256,1256,1256,100
20240705,151700,139441680,1255,1255,1255,1255,0
20240705,151600,139441680,1255,1255,1255,1255,207
20240705,151500,139181895,1254,1254,1254,1254,0
20240705,151400,139181895,1254,1254,1254,1254,0
20240705,151300,139181895,1254,1254,1254,1254,0
20240705,151200,139181895,1254,1254,1254,1254,0
20240705,151100,139181895,1254,1254,1254,1254,0
20240705,151000,139181895,1254,1254,1254,1254,648
20240705,150900,138369303,1254,1254,1254,1254,0
20240705,150800,138369303,1254,1254,1254,1254,0
20240705,150700,138369303,1254,1254,1254,1254,500
20240705,150600,137742303,1254,1254,1254,1254,0
20240705,150500,137742303,1254,1254,1254,1254,500
20240705,150400,137115303,1254,1254,1254,1254,572
20240705,150300,136398015,1255,1256,1256,1255,960
20240705,150200,135193148,1257,1257,1257,1257,0
20240705,150100,135193148,1257,1257,1257,1257,0
20240705,150000,135193148,1257,1257,1257,1257,0
20240705,145900,135193148,1257,1257,1257,1257,0
20240705,145800,135193148,1257,1257,1257,1257,1
20240705,145700,135191891,1257,1257,1257,1257,0
20240705,145600,135191891,1257,1257,1257,1257,0
20240705,145500,135191891,1257,1257,1257,1257,10
20240705,145400,135179321,1256,1256,1256,1256,0
20240705,145300,135179321,1256,1256,1256,1256,0
20240705,145200,135179321,1256,1256,1256,1256,0
20240705,145100,135179321,1256,1256,1256,1256,0
20240705,145000,135179321,1256,1256,1256,1256,0
20240705,144900,135179321,1256,1256,1256,1256,0
20240705,144800,135179321,1256,1256,1256,1256,3439
20240705,144700,130859937,1255,1255,1255,1255,20
20240705,144600,130834837,1255,1255,1255,1255,0
20240705,144500,130834837,1255,1255,1255,1255,20
20240705,144400,130809737,1255,1255,1255,1255,30
20240705,144300,130772087,1255,1255,1255,1255,30
20240705,144200,130734437,1255,1255,1255,1255,20
20240705,144100,130709337,1255,1255,1255,1255,25
20240705,144000,130677962,1255,1255,1255,1255,15
20240705,143900,130659137,1255,1255,1255,1255,15
20240705,143800,130640312,1255,1255,1255,1255,5
20240705,143700,130634037,1255,1255,1255,1255,15
20240705,143600,130615212,1255,1255,1255,1255,5
20240705,143500,130608937,1256,1256,1256,1256,12
20240705,143400,130593865,1255,1255,1255,1255,0
20240705,143300,130593865,1255,1255,1255,1255,0
20240705,143200,130593865,1255,1255,1255,1255,0
20240705,143100,130593865,1255,1255,1255,1255,0
20240705,143000,130593865,1255,1255,1255,1255,0
20240705,142900,130593865,1255,1255,1255,1255,0
20240705,142800,130593865,1255,1255,1255,1255,0
20240705,142700,130593865,1255,1255,1255,1255,7
20240705,142600,130585080,1255,1255,1255,1255,46
20240705,142500,130527350,1256,1254,1256,1254,162
20240705,142400,130323946,1255,1255,1255,1255,13
20240705,142300,130307631,1256,1256,1256,1256,0
20240705,142200,130307631,1256,1256,1256,1256,0
20240705,142100,130307631,1256,1256,1256,1256,0
20240705,142000,130307631,1256,1256,1256,1256,0
20240705,141900,130307631,1256,1256,1256,1256,474
20240705,141800,129712287,1256,1256,1256,1256,366
20240705,141700,129252591,1256,1256,1256,1256,0
20240705,141600,129252591,1256,1256,1256,1256,0
20240705,141500,129252591,1256,1256,1256,1256,1
20240705,141400,129251335,1256,1256,1256,1256,199
20240705,141300,129001391,1259,1259,1259,1259,0
20240705,141200,129001391,1259,1254,1259,1254,27
20240705,141100,128967469,1254,1254,1254,1254,3
20240705,141000,128963707,1254,1255,1255,1254,1240
20240705,140900,127407513,1256,1256,1256,1256,0
20240705,140800,127407513,1256,1256,1256,1256,0
20240705,140700,127407513,1256,1256,1256,1256,0
20240705,140600,127407513,1256,1256,1256,1256,0
20240705,140500,127407513,1256,1256,1256,1256,0
20240705,140400,127407513,1256,1256,1256,1256,206
20240705,140300,127148777,1256,1256,1256,1256,0
20240705,140200,127148777,1256,1256,1256,1256,173
20240705,140100,126931489,1256,1256,1256,1256,0
20240705,140000,126931489,1256,1256,1256,1256,0
20240705,135900,126931489,1256,1256,1256,1256,0
20240705,135800,126931489,1256,1256,1256,1256,0
20240705,135700,126931489,1256,1256,1256,1256,0
20240705,135600,126931489,1256,1256,1256,1256,0
20240705,135500,126931489,1256,1256,1256,1256,0
20240705,135400,126931489,1256,1256,1256,1256,0
20240705,135300,126931489,1256,1256,1256,1256,0
20240705,135200,126931489,1256,1256,1256,1256,0
20240705,135100,126931489,1256,1256,1256,1256,0
20240705,135000,126931489,1256,1256,1256,1256,0
20240705,134900,126931489,1256,1256,1256,1256,0
20240705,134800,126931489,1256,1256,1256,1256,0
20240705,134700,126931489,1256,1256,1256,1256,0
20240705,134600,126931489,1256,1256,1256,1256,351
20240705,134500,126490633,1256,1256,1256,1256,0
20240705,134400,126490633,1256,1256,1256,1256,0
20240705,134300,126490633,1256,1256,1256,1256,1
20240705,134200,126489377,1256,1256,1256,1256,0
20240705,134100,126489377,1256,1256,1256,1256,0
20240705,134000,126489377,1256,1256,1256,1256,337
20240705,133900,126066105,1255,1255,1255,1255,0
20240705,133800,126066105,1255,1255,1255,1255,0
20240705,133700,126066105,1255,1255,1255,1255,0
20240705,133600,126066105,1255,1255,1255,1255,0
20240705,133500,126066105,1255,1255,1255,1255,4
20240705,133400,126061085,1255,1255,1255,1255,62
20240705,133300,125983275,1254,1254,1254,1254,3
20240705,133200,125979513,1255,1255,1255,1255,1
20240705,133100,125978258,1255,1255,1255,1255,0
20240705,133000,125978258,1255,1255,1255,1255,1
20240705,132900,125977003,1254,1254,1254,1254,0
20240705,132800,125977003,1254,1254,1254,1254,0
20240705,132700,125977003,1254,1255,1255,1254,2
20240705,132600,125974494,1254,1254,1254,1254,0
20240705,132500,125974494,1254,1254,1254,1254,0
20240705,132400,125974494,1254,1254,1254,1254,1
20240705,132300,125973240,1254,1254,1254,1254,2
20240705,132200,125970732,1260,1260,1260,1260,0
20240705,132100,125970732,1260,1260,1260,1260,1
20240705,132000,125969472,1260,1260,1260,1260,0
20240705,131900,125969472,1260,1260,1260,1260,577
20240705,131800,125242452,1254,1254,1254,1254,3
20240705,131700,125238690,1254,1254,1254,1254,0
20240705,131600,125238690,1254,1256,1256,1254,3000
20240705,131500,121473930,1256,1256,1256,1256,0
20240705,131400,121473930,1256,1256,1256,1256,0
20240705,131300,121473930,1256,1256,1256,1256,0
20240705,131200,121473930,1256,1256,1256,1256,0
20240705,131100,121473930,1256,1256,1256,1256,125
20240705,131000,121316930,1260,1260,1260,1260,0
20240705,130900,121316930,1260,1260,1260,1260,0
20240705,130800,121316930,1260,1260,1260,1260,0
20240705,130700,121316930,1260,1260,1260,1260,100
20240705,130600,121190930,1261,1261,1261,1261,0
20240705,130500,121190930,1261,1261,1261,1261,0
20240705,130400,121190930,1261,1261,1261,1261,0
20240705,130300,121190930,1261,1261,1261,1261,0
20240705,130200,121190930,1261,1261,1261,1261,0
20240705,130100,121190930,1261,1261,1261,1261,0
20240705,130000,121190930,1261,1260,1261,1260,1029
20240705,125900,119893892,1260,1260,1260,1260,0
20240705,125800,119893892,1260,1260,1260,1260,0
20240705,125700,119893892,1260,1260,1260,1260,0
20240705,125600,119893892,1260,1260,1260,1260,0
20240705,125500,119893892,1260,1260,1260,1260,0
20240705,125400,119893892,1260,1260,1260,1260,0
20240705,125300,119893892,1260,1260,1260,1260,0
20240705,125200,119893892,1260,1260,1260,1260,0
20240705,125100,119893892,1260,1260,1260,1260,0
20240705,125000,119893892,1260,1260,1260,1260,0
20240705,124900,119893892,1260,1260,1260,1260,0
20240705,124800,119893892,1260,1260,1260,1260,0
20240705,124700,119893892,1260,1260,1260,1260,0
20240705,124600,119893892,1260,1260,1260,1260,10
20240705,124500,119881292,1260,1260,1260,1260,0
20240705,124400,119881292,1260,1260,1260,1260,0
20240705,124300,119881292,1260,1260,1260,1260,802
20240705,124200,118870772,1261,1261,1261,1261,0
20240705,124100,118870772,1261,1261,1261,1261,0
20240705,124000,118870772,1261,1261,1261,1261,0
20240705,123900,118870772,1261,1261,1261,1261,0
20240705,123800,118870772,1261,1261,1261,1261,0
20240705,123700,118870772,1261,1261,1261,1261,0
20240705,123600,118870772,1261,1261,1261,1261,0
20240705,123500,118870772,1261,1261,1261,1261,0
20240705,123400,118870772,1261,1261,1261,1261,0
20240705,123300,118870772,1261,1261,1261,1261,0
20240705,123200,118870772,1261,1261,1261,1261,0
20240705,123100,118870772,1261,1261,1261,1261,0
20240705,123000,118870772,1261,1261,1261,1261,11
20240705,122900,118856901,1260,1260,1260,1260,200
20240705,122800,118604901,1260,1260,1260,1260,0
20240705,122700,118604901,1260,1260,1260,1260,0
20240705,122600,118604901,1260,1260,1260,1260,3
20240705,122500,118601121,1253,1253,1253,1253,200
20240705,122400,118350521,1260,1260,1260,1260,0
20240705,122300,118350521,1260,1260,1260,1260,359
20240705,122200,117898181,1260,1260,1260,1260,7
20240705,122100,117889361,1260,1260,1260,1260,0
20240705,122000,117889361,1260,1260,1260,1260,10
20240705,121900,117876761,1260,1255,1260,1255,452
20240705,121800,117309258,1254,1253,1254,1253,1481
20240705,121700,115452484,1253,1253,1253,1253,0
20240705,121600,115452484,1253,1253,1253,1253,0
20240705,121500,115452484,1253,1253,1253,1253,1
20240705,121400,115451231,1253,1253,1253,1253,0
20240705,121300,115451231,1253,1251,1253,1251,165
20240705,121200,115244705,1250,1250,1250,1250,0
20240705,121100,115244705,1250,1250,1250,1250,100
20240705,121000,115119705,1251,1251,1251,1251,0
20240705,120900,115119705,1251,1251,1251,1251,1
20240705,120800,115118454,1251,1251,1251,1251,100
20240705,120700,114993354,1251,1251,1251,1251,0
20240705,120600,114993354,1251,1251,1251,1251,2
20240705,120500,114990852,1246,1246,1246,1246,0
20240705,120400,114990852,1246,1246,1246,1246,0
20240705,120300,114990852,1246,1246,1246,1246,0
20240705,120200,114990852,1246,1246,1246,1246,0
20240705,120100,114990852,1246,1246,1246,1246,0
20240705,120000,114990852,1246,1246,1246,1246,0
20240705,115900,114990852,1246,1246,1246,1246,0
20240705,115800,114990852,1246,1247,1247,1246,1600
20240705,115700,112997183,1247,1247,1247,1247,0
20240705,115600,112997183,1247,1247,1247,1247,0
20240705,115500,112997183,1247,1247,1247,1247,0
20240705,115400,112997183,1247,1251,1251,1247,3895
20240705,115300,108136312,1251,1251,1251,1251,0
20240705,115200,108136312,1251,1250,1251,1250,6
20240705,115100,108128809,1254,1254,1254,1254,10
20240705,115000,108116269,1248,1248,1248,1248,0
20240705,114900,108116269,1248,1248,1248,1248,0
20240705,114800,108116269,1248,1248,1248,1248,0
20240705,114700,108116269,1248,1248,1248,1248,0
20240705,114600,108116269,1248,1248,1248,1248,0
20240705,114500,108116269,1248,1248,1248,1248,0
20240705,114400,108116269,1248,1248,1248,1248,0
20240705,114300,108116269,1248,1252,1252,1248,2679
20240705,114200,104766832,1254,1254,1254,1254,190
20240705,114100,104528572,1253,1253,1253,1253,10
20240705,114000,104516042,1253,1253,1253,1253,0
20240705,113900,104516042,1253,1253,1253,1253,1000
20240705,113800,103263042,1253,1252,1253,1252,2361
20240705,113700,100306040,1252,1252,1252,1252,399
20240705,113600,99806492,1251,1251,1251,1251,0
20240705,113500,99806492,1251,1251,1251,1251,0
20240705,113400,99806492,1251,1251,1251,1251,0
20240705,113300,99806492,1251,1251,1251,1251,10
20240705,113200,99793982,1251,1251,1251,1251,1
20240705,113100,99792731,1251,1251,1251,1251,0
20240705,113000,99792731,1251,1251,1251,1251,0
20240705,112900,99792731,1251,1251,1251,1251,2
20240705,112800,99790229,1252,1252,1252,1252,0
20240705,112700,99790229,1252,1252,1252,1252,0
20240705,112600,99790229,1252,1252,1252,1252,0
20240705,112500,99790229,1252,1252,1252,1252,0
20240705,112400,99790229,1252,1252,1252,1252,0
20240705,112300,99790229,1252,1252,1252,1252,2
20240705,112200,99787725,1252,1252,1252,1252,3
20240705,112100,99783969,1251,1251,1251,1251,0
20240705,112000,99783969,1251,1251,1251,1251,0
20240705,111900,99783969,1251,1251,1251,1251,52
20240705,111800,99718917,1251,1251,1251,1251,48
20240705,111700,99658869,1251,1251,1251,1251,252
20240705,111600,99343617,1250,1250,1250,1250,0
20240705,111500,99343617,1250,1250,1250,1250,0
20240705,111400,99343617,1250,1250,1250,1250,0
20240705,111300,99343617,1250,1250,1250,1250,0
20240705,111200,99343617,1250,1250,1250,1250,0
20240705,111100,99343617,1250,1250,1250,1250,10
20240705,111000,99331117,1250,1250,1250,1250,10
20240705,110900,99318617,1250,1250,1250,1250,0
20240705,110800,99318617,1250,1250,1250,1250,8
20240705,110700,99308617,1250,1249,1250,1249,8
20240705,110600,99298621,1249,1249,1249,1249,4
20240705,110500,99293625,1250,1250,1250,1250,0
20240705,110400,99293625,1250,1250,1250,1250,1934
20240705,110300,96876125,1250,1250,1250,1250,0
20240705,110200,96876125,1250,1250,1250,1250,700
20240705,110100,96001125,1250,1250,1250,1250,0
20240705,110000,96001125,1250,1250,1250,1250,0
20240705,105900,96001125,1250,1250,1250,1250,0
20240705,105800,96001125,1250,1250,1250,1250,200
20240705,105700,95751125,1248,1248,1248,1248,2032
20240705,105600,93215189,1248,1248,1248,1248,1450
20240705,105500,91405589,1248,1248,1248,1248,10
20240705,105400,91393109,1246,1246,1246,1246,0
20240705,105300,91393109,1246,1246,1246,1246,0
20240705,105200,91393109,1246,1246,1246,1246,0
20240705,105100,91393109,1246,1246,1246,1246,0
20240705,105000,91393109,1246,1247,1247,1246,2700
20240705,104900,88027824,1247,1247,1247,1247,0
20240705,104800,88027824,1247,1247,1247,1247,0
20240705,104700,88027824,1247,1247,1247,1247,0
20240705,104600,88027824,1247,1247,1247,1247,0
20240705,104500,88027824,1247,1247,1247,1247,0
20240705,104400,88027824,1247,1247,1247,1247,0
20240705,104300,88027824,1247,1247,1247,1247,0
20240705,104200,88027824,1247,1247,1247,1247,90
20240705,104100,87915594,1248,1248,1248,1248,100
20240705,104000,87790794,1248,1248,1248,1248,310
20240705,103900,87403914,1247,1247,1247,1247,0
20240705,103800,87403914,1247,1247,1247,1247,0
20240705,103700,87403914,1247,1247,1247,1247,0
20240705,103600,87403914,1247,1247,1247,1247,4700
20240705,103500,81543014,1248,1248,1248,1248,0
20240705,103400,81543014,1248,1248,1248,1248,410
20240705,103300,81031334,1248,1248,1248,1248,0
20240705,103200,81031334,1248,1248,1248,1248,200
20240705,103100,80781734,1248,1248,1248,1248,0
20240705,103000,80781734,1248,1248,1248,1248,739
20240705,102900,79859462,1250,1250,1250,1250,0
20240705,102800,79859462,1250,1250,1250,1250,0
20240705,102700,79859462,1250,1250,1250,1250,100
20240705,102600,79734462,1248,1248,1248,1248,0
20240705,102500,79734462,1248,1248,1248,1248,65
20240705,102400,79653342,1247,1247,1247,1247,0
20240705,102300,79653342,1247,1247,1247,1247,0
20240705,102200,79653342,1247,1247,1247,1247,94
20240705,102100,79536124,1248,1248,1248,1248,10
20240705,102000,79523644,1247,1247,1247,1247,0
20240705,101900,79523644,1247,1247,1247,1247,0
20240705,101800,79523644,1247,1247,1247,1247,0
20240705,101700,79523644,1247,1247,1247,1247,0
20240705,101600,79523644,1247,1247,1247,1247,33
20240705,101500,79482493,1250,1250,1250,1250,0
20240705,101400,79482493,1250,1250,1250,1250,5000
20240705,101300,73232493,1250,1250,1250,1250,4
20240705,101200,73227493,1250,1250,1250,1250,0
20240705,101100,73227493,1250,1250,1250,1250,10
20240705,101000,73214993,1252,1252,1252,1252,0
20240705,100900,73214993,1252,1252,1252,1252,0
20240705,100800,73214993,1252,1252,1252,1252,0
20240705,100700,73214993,1252,1252,1252,1252,0
20240705,100600,73214993,1252,1252,1252,1252,0
20240705,100500,73214993,1252,1252,1252,1252,0
20240705,100400,73214993,1252,1252,1252,1252,1
20240705,100300,73213741,1250,1252,1252,1250,868
20240705,100200,72128739,1250,1250,1250,1250,0
20240705,100100,72128739,1250,1250,1250,1250,1215
20240705,100000,70609989,1243,1243,1243,1243,0
20240705,095900,70609989,1243,1243,1243,1243,0
20240705,095800,70609989,1243,1243,1243,1243,343
20240705,095700,70183640,1243,1243,1243,1243,2
20240705,095600,70181154,1243,1243,1243,1243,10
20240705,095500,70168724,1242,1242,1242,1242,340
20240705,095400,69746444,1242,1242,1242,1242,0
20240705,095300,69746444,1242,1242,1242,1242,2000
20240705,095200,67262444,1242,1242,1242,1242,0
20240705,095100,67262444,1242,1242,1242,1242,1
20240705,095000,67261202,1243,1241,1243,1241,6
20240705,094900,67253750,1243,1243,1243,1243,4
20240705,094800,67248778,1243,1243,1243,1243,0
20240705,094700,67248778,1243,1243,1243,1243,0
20240705,094600,67248778,1243,1243,1243,1243,0
20240705,094500,67248778,1243,1243,1243,1243,100
20240705,094400,67124478,1243,1243,1243,1243,0
20240705,094300,67124478,1243,1240,1243,1240,42
20240705,094200,67072395,1240,1240,1240,1240,6
20240705,094100,67064955,1243,1240,1243,1239,299
20240705,094000,66694484,1239,1239,1239,1239,0
20240705,093900,66694484,1239,1239,1239,1239,0
20240705,093800,66694484,1239,1239,1239,1239,0
20240705,093700,66694484,1239,1239,1239,1239,17
20240705,093600,66673421,1239,1239,1239,1239,0
20240705,093500,66673421,1239,1240,1240,1239,222
20240705,093400,66398353,1240,1240,1240,1240,0
20240705,093300,66398353,1240,1240,1240,1240,2790
20240705,093200,62938753,1243,1243,1243,1243,1
20240705,093100,62937510,1243,1243,1243,1243,0
20240705,093000,62937510,1243,1243,1243,1243,32
20240705,092900,62897734,1243,1243,1243,1243,10
20240705,092800,62885304,1243,1243,1243,1243,0
20240705,092700,62885304,1243,1240,1243,1240,1200
20240705,092600,61397004,1240,1240,1240,1240,332
20240705,092500,60985324,1241,1241,1241,1241,40
20240705,092400,60935684,1240,1241,1241,1240,732
20240705,092300,60027372,1243,1243,1243,1243,0
20240705,092200,60027372,1243,1243,1243,1243,0
20240705,092100,60027372,1243,1243,1243,1243,9
20240705,092000,60016185,1243,1243,1243,1243,0
20240705,091900,60016185,1243,1243,1243,1243,105
20240705,091800,59885670,1243,1243,1243,1243,0
20240705,091700,59885670,1243,1243,1243,1243,50
20240705,091600,59823520,1243,1243,1243,1243,1
20240705,091500,59822277,1253,1253,1253,1253,30
20240705,091400,59784687,1254,1254,1254,1254,0
20240705,091300,59784687,1254,1254,1254,1254,0
20240705,091200,59784687,1254,1254,1254,1254,0
20240705,091100,59784687,1254,1254,1254,1254,965
20240705,091000,58574577,1252,1252,1252,1252,0
20240705,090900,58574577,1252,1240,1252,1238,600
20240705,090800,57831424,1240,1236,1240,1235,38629
20240705,090700,10042583,1237,1239,1240,1236,2783
20240705,090600,6599702,1239,1239,1239,1239,140
20240705,090500,6426242,1239,1242,1242,1237,1520
20240705,090400,4541715,1243,1245,1245,1243,54
20240705,090300,4474493,1245,1245,1245,1245,0
20240705,090200,4474493,1245,1245,1245,1245,10
20240705,090100,4462043,1245,1247,1247,1245,942
20240705,090000,3287455,1247,1250,1250,1247,2630