stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,193700,183271900,2995,2995,2995,2995,3393
20240712,193600,183271900,2995,2995,2995,2995,0
20240712,193500,183271900,2995,2995,2995,2995,0
20240712,193400,183271900,2995,2995,2995,2995,0
20240712,193300,183271900,2995,2995,2995,2995,0
20240712,193200,183271900,2995,2995,2995,2995,0
20240712,193100,183271900,2995,2995,2995,2995,0
20240712,193000,183271900,2995,2995,2995,2995,0
20240712,192900,183271900,2995,2995,2995,2995,0
20240712,192800,183271900,2995,2995,2995,2995,0
20240712,192700,183271900,2995,2995,2995,2995,0
20240712,192600,183271900,2995,2995,2995,2995,0
20240712,192500,183271900,2995,2995,2995,2995,0
20240712,192400,183271900,2995,2995,2995,2995,0
20240712,192300,183271900,2995,2995,2995,2995,0
20240712,192200,183271900,2995,2995,2995,2995,0
20240712,192100,183271900,2995,2995,2995,2995,0
20240712,192000,183271900,2995,2995,2995,2995,0
20240712,191900,183271900,2995,2995,2995,2995,0
20240712,191800,183271900,2995,2995,2995,2995,0
20240712,191700,183271900,2995,2995,2995,2995,0
20240712,191600,183271900,2995,2995,2995,2995,0
20240712,191500,183271900,2995,2995,2995,2995,0
20240712,191400,183271900,2995,2995,2995,2995,0
20240712,191300,183271900,2995,2995,2995,2995,0
20240712,191200,183271900,2995,2995,2995,2995,0
20240712,191100,183271900,2995,2995,2995,2995,0
20240712,191000,183271900,2995,2995,2995,2995,0
20240712,190900,183271900,2995,2995,2995,2995,0
20240712,190800,183271900,2995,2995,2995,2995,0
20240712,190700,183271900,2995,2995,2995,2995,3393
20240712,190600,183271900,2995,2995,2995,2995,0
20240712,190500,183271900,2995,2995,2995,2995,0
20240712,190400,183271900,2995,2995,2995,2995,0
20240712,190300,183271900,2995,2995,2995,2995,0
20240712,190200,183271900,2995,2995,2995,2995,0
20240712,190100,183271900,2995,2995,2995,2995,0
20240712,190000,183271900,2995,2995,2995,2995,0
20240712,185900,183271900,2995,2995,2995,2995,0
20240712,185800,183271900,2995,2995,2995,2995,0
20240712,185700,183271900,2995,2995,2995,2995,0
20240712,185600,183271900,2995,2995,2995,2995,0
20240712,185500,183271900,2995,2995,2995,2995,0
20240712,185400,183271900,2995,2995,2995,2995,0
20240712,185300,183271900,2995,2995,2995,2995,0
20240712,185200,183271900,2995,2995,2995,2995,0
20240712,185100,183271900,2995,2995,2995,2995,0
20240712,185000,183271900,2995,2995,2995,2995,0
20240712,184900,183271900,2995,2995,2995,2995,0
20240712,184800,183271900,2995,2995,2995,2995,0
20240712,184700,183271900,2995,2995,2995,2995,0
20240712,184600,183271900,2995,2995,2995,2995,0
20240712,184500,183271900,2995,2995,2995,2995,0
20240712,184400,183271900,2995,2995,2995,2995,0
20240712,184300,183271900,2995,2995,2995,2995,0
20240712,184200,183271900,2995,2995,2995,2995,0
20240712,184100,183271900,2995,2995,2995,2995,0
20240712,184000,183271900,2995,2995,2995,2995,0
20240712,183900,183271900,2995,2995,2995,2995,0
20240712,183800,183271900,2995,2995,2995,2995,0
20240712,183700,183271900,2995,2995,2995,2995,3393
20240712,183600,183271900,2995,2995,2995,2995,0
20240712,183500,183271900,2995,2995,2995,2995,0
20240712,183400,183271900,2995,2995,2995,2995,0
20240712,183300,183271900,2995,2995,2995,2995,0
20240712,183200,183271900,2995,2995,2995,2995,0
20240712,183100,183271900,2995,2995,2995,2995,0
20240712,183000,183271900,2995,2995,2995,2995,0
20240712,182900,183271900,2995,2995,2995,2995,0
20240712,182800,183271900,2995,2995,2995,2995,0
20240712,182700,183271900,2995,2995,2995,2995,0
20240712,182600,183271900,2995,2995,2995,2995,0
20240712,182500,183271900,2995,2995,2995,2995,0
20240712,182400,183271900,2995,2995,2995,2995,0
20240712,182300,183271900,2995,2995,2995,2995,0
20240712,182200,183271900,2995,2995,2995,2995,0
20240712,182100,183271900,2995,2995,2995,2995,0
20240712,182000,183271900,2995,2995,2995,2995,0
20240712,181900,183271900,2995,2995,2995,2995,0
20240712,181800,183271900,2995,2995,2995,2995,0
20240712,181700,183271900,2995,2995,2995,2995,0
20240712,181600,183271900,2995,2995,2995,2995,0
20240712,181500,183271900,2995,2995,2995,2995,0
20240712,181400,183271900,2995,2995,2995,2995,0
20240712,181300,183271900,2995,2995,2995,2995,0
20240712,181200,183271900,2995,2995,2995,2995,0
20240712,181100,183271900,2995,2995,2995,2995,0
20240712,181000,183271900,2995,2995,2995,2995,0
20240712,180900,183271900,2995,2995,2995,2995,0
20240712,180800,183271900,2995,2995,2995,2995,0
20240712,180700,183271900,2995,2995,2995,2995,3393
20240712,180600,183271900,2995,2995,2995,2995,0
20240712,180500,183271900,2995,2995,2995,2995,0
20240712,180400,183271900,2995,2995,2995,2995,0
20240712,180300,183271900,2995,2995,2995,2995,0
20240712,180200,183271900,2995,2995,2995,2995,0
20240712,180100,183271900,2995,2995,2995,2995,0
20240712,180000,183271900,2995,2995,2995,2995,0
20240712,175900,183271900,2995,2995,2995,2995,0
20240712,175800,183271900,2995,2995,2995,2995,0
20240712,175700,183271900,2995,2995,2995,2995,0
20240712,175600,183271900,2995,2995,2995,2995,0
20240712,175500,183271900,2995,2995,2995,2995,0
20240712,175400,183271900,2995,2995,2995,2995,0
20240712,175300,183271900,2995,2995,2995,2995,0
20240712,175200,183271900,2995,2995,2995,2995,0
20240712,175100,183271900,2995,2995,2995,2995,0
20240712,175000,183271900,2995,2995,2995,2995,0
20240712,174900,183271900,2995,2995,2995,2995,0
20240712,174800,183271900,2995,2995,2995,2995,0
20240712,174700,183271900,2995,2995,2995,2995,0
20240712,174600,183271900,2995,2995,2995,2995,0
20240712,174500,183271900,2995,2995,2995,2995,0
20240712,174400,183271900,2995,2995,2995,2995,0
20240712,174300,183271900,2995,2995,2995,2995,0
20240712,174200,183271900,2995,2995,2995,2995,0
20240712,174100,183271900,2995,2995,2995,2995,0
20240712,174000,183271900,2995,2995,2995,2995,0
20240712,173900,183271900,2995,2995,2995,2995,0
20240712,173800,183271900,2995,2995,2995,2995,0
20240712,173700,183271900,2995,2995,2995,2995,3393
20240712,173600,183271900,2995,2995,2995,2995,0
20240712,173500,183271900,2995,2995,2995,2995,0
20240712,173400,183271900,2995,2995,2995,2995,0
20240712,173300,183271900,2995,2995,2995,2995,0
20240712,173200,183271900,2995,2995,2995,2995,0
20240712,173100,183271900,2995,2995,2995,2995,0
20240712,173000,183271900,2995,2995,2995,2995,0
20240712,172900,183271900,2995,2995,2995,2995,0
20240712,172800,183271900,2995,2995,2995,2995,0
20240712,172700,183271900,2995,2995,2995,2995,0
20240712,172600,183271900,2995,2995,2995,2995,0
20240712,172500,183271900,2995,2995,2995,2995,0
20240712,172400,183271900,2995,2995,2995,2995,0
20240712,172300,183271900,2995,2995,2995,2995,0
20240712,172200,183271900,2995,2995,2995,2995,0
20240712,172100,183271900,2995,2995,2995,2995,0
20240712,172000,183271900,2995,2995,2995,2995,0
20240712,171900,183271900,2995,2995,2995,2995,0
20240712,171800,183271900,2995,2995,2995,2995,0
20240712,171700,183271900,2995,2995,2995,2995,0
20240712,171600,183271900,2995,2995,2995,2995,0
20240712,171500,183271900,2995,2995,2995,2995,0
20240712,171400,183271900,2995,2995,2995,2995,0
20240712,171300,183271900,2995,2995,2995,2995,0
20240712,171200,183271900,2995,2995,2995,2995,0
20240712,171100,183271900,2995,2995,2995,2995,0
20240712,171000,183271900,2995,2995,2995,2995,0
20240712,170900,183271900,2995,2995,2995,2995,0
20240712,170800,183271900,2995,2995,2995,2995,0
20240712,170700,183271900,2995,2995,2995,2995,3393
20240712,170600,183271900,2995,2995,2995,2995,0
20240712,170500,183271900,2995,2995,2995,2995,0
20240712,170400,183271900,2995,2995,2995,2995,0
20240712,170300,183271900,2995,2995,2995,2995,0
20240712,170200,183271900,2995,2995,2995,2995,0
20240712,170100,183271900,2995,2995,2995,2995,0
20240712,170000,183271900,2995,2995,2995,2995,0
20240712,165900,183271900,2995,2995,2995,2995,0
20240712,165800,183271900,2995,2995,2995,2995,0
20240712,165700,183271900,2995,2995,2995,2995,0
20240712,165600,183271900,2995,2995,2995,2995,0
20240712,165500,183271900,2995,2995,2995,2995,0
20240712,165400,183271900,2995,2995,2995,2995,0
20240712,165300,183271900,2995,2995,2995,2995,0
20240712,165200,183271900,2995,2995,2995,2995,0
20240712,165100,183271900,2995,2995,2995,2995,0
20240712,165000,183271900,2995,2995,2995,2995,0
20240712,164900,183271900,2995,2995,2995,2995,0
20240712,164800,183271900,2995,2995,2995,2995,0
20240712,164700,183271900,2995,2995,2995,2995,0
20240712,164600,183271900,2995,2995,2995,2995,0
20240712,164500,183271900,2995,2995,2995,2995,0
20240712,164400,183271900,2995,2995,2995,2995,0
20240712,164300,183271900,2995,2995,2995,2995,0
20240712,164200,183271900,2995,2995,2995,2995,0
20240712,164100,183271900,2995,2995,2995,2995,0
20240712,164000,183271900,2995,2995,2995,2995,0
20240712,163900,183271900,2995,2995,2995,2995,0
20240712,163800,183271900,2995,2995,2995,2995,0
20240712,163700,183271900,2995,2995,2995,2995,3393
20240712,163600,183271900,2995,2995,2995,2995,0
20240712,163500,183271900,2995,2995,2995,2995,0
20240712,163400,183271900,2995,2995,2995,2995,0
20240712,163300,183271900,2995,2995,2995,2995,0
20240712,163200,183271900,2995,2995,2995,2995,0
20240712,163100,183271900,2995,2995,2995,2995,0
20240712,163000,183271900,2995,2995,2995,2995,0
20240712,162900,183271900,2995,2995,2995,2995,0
20240712,162800,183271900,2995,2995,2995,2995,0
20240712,162700,183271900,2995,2995,2995,2995,0
20240712,162600,183271900,2995,2995,2995,2995,0
20240712,162500,183271900,2995,2995,2995,2995,0
20240712,162400,183271900,2995,2995,2995,2995,0
20240712,162300,183271900,2995,2995,2995,2995,0
20240712,162200,183271900,2995,2995,2995,2995,0
20240712,162100,183271900,2995,2995,2995,2995,0
20240712,162000,183271900,2995,2995,2995,2995,0
20240712,161900,183271900,2995,2995,2995,2995,0
20240712,161800,183271900,2995,2995,2995,2995,0
20240712,161700,183271900,2995,2995,2995,2995,0
20240712,161600,183271900,2995,2995,2995,2995,0
20240712,161500,183271900,2995,2995,2995,2995,0
20240712,161400,183271900,2995,2995,2995,2995,0
20240712,161300,183271900,2995,2995,2995,2995,0
20240712,161200,183271900,2995,2995,2995,2995,0
20240712,161100,183271900,2995,2995,2995,2995,0
20240712,161000,183271900,2995,2995,2995,2995,0
20240712,160900,183271900,2995,2995,2995,2995,0
20240712,160800,183271900,2995,2995,2995,2995,0
20240712,160700,183271900,2995,2995,2995,2995,3393
20240712,160600,183271900,2995,2995,2995,2995,0
20240712,160500,183271900,2995,2995,2995,2995,0
20240712,160400,183271900,2995,2995,2995,2995,0
20240712,160300,183271900,2995,2995,2995,2995,0
20240712,160200,183271900,2995,2995,2995,2995,0
20240712,160100,183271900,2995,2995,2995,2995,0
20240712,160000,183271900,2995,2995,2995,2995,0
20240712,155900,183271900,2995,2995,2995,2995,0
20240712,155800,183271900,2995,2995,2995,2995,0
20240712,155700,183271900,2995,2995,2995,2995,0
20240712,155600,183271900,2995,2995,2995,2995,0
20240712,155500,183271900,2995,2995,2995,2995,0
20240712,155400,183271900,2995,2995,2995,2995,0
20240712,155300,183271900,2995,2995,2995,2995,0
20240712,155200,183271900,2995,2995,2995,2995,0
20240712,155100,183271900,2995,2995,2995,2995,0
20240712,155000,183271900,2995,2995,2995,2995,0
20240712,154900,183271900,2995,2995,2995,2995,0
20240712,154800,183271900,2995,2995,2995,2995,0
20240712,154700,183271900,2995,2995,2995,2995,0
20240712,154600,183271900,2995,2995,2995,2995,0
20240712,154500,183271900,2995,2995,2995,2995,0
20240712,154400,183271900,2995,2995,2995,2995,0
20240712,154300,183271900,2995,2995,2995,2995,0
20240712,154200,183271900,2995,2995,2995,2995,0
20240712,154100,183271900,2995,2995,2995,2995,0
20240712,154000,183271900,2995,2995,2995,2995,0
20240712,153900,183271900,2995,2995,2995,2995,0
20240712,153800,183271900,2995,2995,2995,2995,0
20240712,153700,183271900,2995,2995,2995,2995,3393
20240712,153600,183271900,2995,2995,2995,2995,0
20240712,153500,183271900,2995,2995,2995,2995,0
20240712,153400,183271900,2995,2995,2995,2995,0
20240712,153300,183271900,2995,2995,2995,2995,0
20240712,153200,183271900,2995,2995,2995,2995,0
20240712,153100,183271900,2995,2995,2995,2995,0
20240712,153000,183271900,2995,2995,2995,2995,3393
20240712,152900,173109865,2990,2990,2990,2990,0
20240712,152800,173109865,2990,2990,2990,2990,0
20240712,152700,173109865,2990,2990,2990,2990,0
20240712,152600,173109865,2990,2990,2990,2990,0
20240712,152500,173109865,2990,2990,2990,2990,0
20240712,152400,173109865,2990,2990,2990,2990,0
20240712,152300,173109865,2990,2990,2990,2990,0
20240712,152200,173109865,2990,2990,2990,2990,0
20240712,152100,173109865,2990,2990,2990,2990,0
20240712,152000,173109865,2990,2990,2990,2990,0
20240712,151900,173109865,2990,2990,2990,2990,0
20240712,151800,173109865,2990,2990,2990,2990,0
20240712,151700,173109865,2990,2990,2990,2990,0
20240712,151600,173109865,2990,2990,2990,2990,0
20240712,151500,173109865,2990,2990,2990,2990,0
20240712,151400,173109865,2990,2990,2990,2990,0
20240712,151300,173109865,2990,2990,2990,2990,0
20240712,151200,173109865,2990,2990,2990,2990,0
20240712,151100,173109865,2990,2990,2990,2990,13
20240712,151000,173070995,2990,2990,2990,2990,1
20240712,150900,173068005,2990,2990,2990,2990,0
20240712,150800,173068005,2990,2990,2990,2990,0
20240712,150700,173068005,2990,2990,2990,2990,3
20240712,150600,173059035,2990,2990,2990,2990,0
20240712,150500,173059035,2990,2990,2990,2990,10
20240712,150400,173029135,2990,2985,2990,2985,13
20240712,150300,172990275,2990,2990,2990,2990,8
20240712,150200,172966355,2990,2990,2990,2990,10
20240712,150100,172936455,2990,2990,2990,2990,0
20240712,150000,172936455,2990,2990,2990,2990,0
20240712,145900,172936455,2990,2990,2990,2990,0
20240712,145800,172936455,2990,2985,2990,2985,47
20240712,145700,172796105,2990,2990,2990,2990,15
20240712,145600,172751255,2985,2985,2985,2985,1
20240712,145500,172748270,2990,2990,2990,2990,0
20240712,145400,172748270,2990,2990,2990,2990,0
20240712,145300,172748270,2990,2990,2990,2990,0
20240712,145200,172748270,2990,2990,2990,2990,3
20240712,145100,172739300,2990,2990,2990,2990,0
20240712,145000,172739300,2990,2990,2990,2990,0
20240712,144900,172739300,2990,2990,2990,2990,0
20240712,144800,172739300,2990,2990,2990,2990,0
20240712,144700,172739300,2990,2990,2990,2990,0
20240712,144600,172739300,2990,2990,2990,2990,0
20240712,144500,172739300,2990,2990,2990,2990,0
20240712,144400,172739300,2990,2990,2990,2990,0
20240712,144300,172739300,2990,2990,2990,2990,0
20240712,144200,172739300,2990,2990,2990,2990,0
20240712,144100,172739300,2990,2990,2990,2990,0
20240712,144000,172739300,2990,2990,2990,2990,10
20240712,143900,172709400,2990,2990,2990,2990,33
20240712,143800,172610730,2990,2990,2990,2990,0
20240712,143700,172610730,2990,2990,2990,2990,0
20240712,143600,172610730,2990,2980,2990,2980,3588
20240712,143500,161918160,2995,2995,2995,2995,0
20240712,143400,161918160,2995,2995,2995,2995,15
20240712,143300,161873235,2990,2990,2990,2990,0
20240712,143200,161873235,2990,2990,2990,2990,0
20240712,143100,161873235,2990,2990,2990,2990,0
20240712,143000,161873235,2990,2990,2990,2990,0
20240712,142900,161873235,2990,2990,2990,2990,0
20240712,142800,161873235,2990,2990,2990,2990,0
20240712,142700,161873235,2990,2990,2990,2990,0
20240712,142600,161873235,2990,2990,2990,2990,0
20240712,142500,161873235,2990,2985,2990,2985,881
20240712,142400,159240345,2985,2985,2985,2985,260
20240712,142300,158464245,2985,2985,2985,2985,0
20240712,142200,158464245,2985,2985,2985,2985,0
20240712,142100,158464245,2985,2985,2985,2985,0
20240712,142000,158464245,2985,2985,2985,2985,0
20240712,141900,158464245,2985,2985,2985,2985,2
20240712,141800,158458275,2985,2985,2985,2985,0
20240712,141700,158458275,2985,2985,2985,2985,0
20240712,141600,158458275,2985,2970,2985,2970,114
20240712,141500,158119485,2975,2975,2985,2975,2626
20240712,141400,150295305,2980,2980,2980,2980,0
20240712,141300,150295305,2980,2980,2980,2980,0
20240712,141200,150295305,2980,2980,2980,2980,0
20240712,141100,150295305,2980,2980,2980,2980,0
20240712,141000,150295305,2980,2980,2980,2980,0
20240712,140900,150295305,2980,2980,2980,2980,0
20240712,140800,150295305,2980,2980,2980,2980,0
20240712,140700,150295305,2980,2980,2980,2980,0
20240712,140600,150295305,2980,2980,2980,2980,0
20240712,140500,150295305,2980,2980,2980,2980,0
20240712,140400,150295305,2980,2980,2980,2980,0
20240712,140300,150295305,2980,2980,2980,2980,0
20240712,140200,150295305,2980,2980,2980,2980,0
20240712,140100,150295305,2980,2980,2980,2980,0
20240712,140000,150295305,2980,2980,2980,2980,0
20240712,135900,150295305,2980,2980,2980,2980,10
20240712,135800,150265505,2980,2980,2980,2980,0
20240712,135700,150265505,2980,2980,2980,2980,5
20240712,135600,150250605,2980,2980,2980,2980,1
20240712,135500,150247625,2980,2980,2980,2980,7
20240712,135400,150226765,2965,2965,2965,2965,0
20240712,135300,150226765,2965,2970,2970,2965,302
20240712,135200,149330980,2975,2975,2975,2975,30
20240712,135100,149241730,2980,2980,2980,2980,0
20240712,135000,149241730,2980,2980,2980,2980,0
20240712,134900,149241730,2980,2980,2980,2980,0
20240712,134800,149241730,2980,2980,2980,2980,0
20240712,134700,149241730,2980,2980,2980,2980,4
20240712,134600,149229810,2980,2980,2980,2980,0
20240712,134500,149229810,2980,2980,2980,2980,0
20240712,134400,149229810,2980,2980,2980,2980,0
20240712,134300,149229810,2980,2980,2980,2980,0
20240712,134200,149229810,2980,2980,2980,2980,0
20240712,134100,149229810,2980,2980,2980,2980,0
20240712,134000,149229810,2980,2980,2980,2980,0
20240712,133900,149229810,2980,2980,2980,2980,0
20240712,133800,149229810,2980,2980,2980,2980,0
20240712,133700,149229810,2980,2980,2980,2980,0
20240712,133600,149229810,2980,2980,2980,2980,0
20240712,133500,149229810,2980,2980,2980,2980,0
20240712,133400,149229810,2980,2980,2980,2980,0
20240712,133300,149229810,2980,2980,2980,2980,0
20240712,133200,149229810,2980,2980,2980,2980,0
20240712,133100,149229810,2980,2980,2980,2980,2
20240712,133000,149223850,2980,2980,2980,2980,0
20240712,132900,149223850,2980,2980,2980,2980,0
20240712,132800,149223850,2980,2980,2980,2980,0
20240712,132700,149223850,2980,2980,2980,2980,0
20240712,132600,149223850,2980,2980,2980,2980,0
20240712,132500,149223850,2980,2980,2980,2980,0
20240712,132400,149223850,2980,2980,2980,2980,0
20240712,132300,149223850,2980,2980,2980,2980,0
20240712,132200,149223850,2980,2980,2980,2980,0
20240712,132100,149223850,2980,2980,2980,2980,0
20240712,132000,149223850,2980,2980,2980,2980,0
20240712,131900,149223850,2980,2980,2980,2980,0
20240712,131800,149223850,2980,2980,2980,2980,0
20240712,131700,149223850,2980,2980,2980,2980,0
20240712,131600,149223850,2980,2980,2980,2980,0
20240712,131500,149223850,2980,2980,2980,2980,0
20240712,131400,149223850,2980,2980,2980,2980,0
20240712,131300,149223850,2980,2980,2980,2980,0
20240712,131200,149223850,2980,2980,2980,2980,0
20240712,131100,149223850,2980,2980,2980,2980,0
20240712,131000,149223850,2980,2980,2980,2980,0
20240712,130900,149223850,2980,2980,2980,2980,2
20240712,130800,149217890,2980,2980,2980,2980,0
20240712,130700,149217890,2980,2980,2980,2980,0
20240712,130600,149217890,2980,2980,2980,2980,0
20240712,130500,149217890,2980,2980,2980,2980,0
20240712,130400,149217890,2980,2980,2980,2980,0
20240712,130300,149217890,2980,2980,2980,2980,0
20240712,130200,149217890,2980,2980,2980,2980,0
20240712,130100,149217890,2980,2980,2980,2980,0
20240712,130000,149217890,2980,2980,2980,2980,0
20240712,125900,149217890,2980,2980,2980,2980,10
20240712,125800,149188090,2980,2980,2980,2980,201
20240712,125700,148589110,2980,2980,2980,2980,0
20240712,125600,148589110,2980,2980,2980,2980,0
20240712,125500,148589110,2980,2980,2980,2980,799
20240712,125400,146208090,2980,2980,2980,2980,8
20240712,125300,146184250,2980,2980,2980,2980,0
20240712,125200,146184250,2980,2980,2980,2980,0
20240712,125100,146184250,2980,2980,2980,2980,0
20240712,125000,146184250,2980,2980,2980,2980,0
20240712,124900,146184250,2980,2980,2980,2980,0
20240712,124800,146184250,2980,2980,2980,2980,4
20240712,124700,146172330,2980,2980,2980,2980,0
20240712,124600,146172330,2980,2980,2980,2980,0
20240712,124500,146172330,2980,2980,2980,2980,0
20240712,124400,146172330,2980,2980,2980,2980,0
20240712,124300,146172330,2980,2980,2980,2980,0
20240712,124200,146172330,2980,2980,2980,2980,0
20240712,124100,146172330,2980,2980,2980,2980,0
20240712,124000,146172330,2980,2980,2980,2980,0
20240712,123900,146172330,2980,2980,2980,2980,0
20240712,123800,146172330,2980,2980,2980,2980,0
20240712,123700,146172330,2980,2980,2980,2980,0
20240712,123600,146172330,2980,2980,2980,2980,0
20240712,123500,146172330,2980,2970,2980,2970,31
20240712,123400,146080160,2980,2980,2980,2980,0
20240712,123300,146080160,2980,2980,2980,2980,0
20240712,123200,146080160,2980,2980,2980,2980,0
20240712,123100,146080160,2980,2980,2980,2980,0
20240712,123000,146080160,2980,2980,2980,2980,0
20240712,122900,146080160,2980,2980,2980,2980,0
20240712,122800,146080160,2980,2980,2980,2980,0
20240712,122700,146080160,2980,2980,2980,2980,0
20240712,122600,146080160,2980,2980,2980,2980,0
20240712,122500,146080160,2980,2980,2980,2980,0
20240712,122400,146080160,2980,2980,2980,2980,0
20240712,122300,146080160,2980,2980,2980,2980,0
20240712,122200,146080160,2980,2980,2980,2980,0
20240712,122100,146080160,2980,2980,2980,2980,0
20240712,122000,146080160,2980,2980,2980,2980,0
20240712,121900,146080160,2980,2980,2980,2980,0
20240712,121800,146080160,2980,2980,2980,2980,0
20240712,121700,146080160,2980,2980,2980,2980,0
20240712,121600,146080160,2980,2980,2980,2980,0
20240712,121500,146080160,2980,2980,2980,2980,0
20240712,121400,146080160,2980,2980,2980,2980,0
20240712,121300,146080160,2980,2980,2980,2980,0
20240712,121200,146080160,2980,2980,2980,2980,0
20240712,121100,146080160,2980,2980,2980,2980,0
20240712,121000,146080160,2980,2980,2980,2980,0
20240712,120900,146080160,2980,2980,2980,2980,0
20240712,120800,146080160,2980,2970,2980,2955,2014
20240712,120700,140114440,2980,2980,2980,2980,0
20240712,120600,140114440,2980,2980,2980,2980,0
20240712,120500,140114440,2980,2980,2980,2980,0
20240712,120400,140114440,2980,2980,2980,2980,0
20240712,120300,140114440,2980,2980,2980,2980,14
20240712,120200,140072720,2980,2980,2980,2980,29
20240712,120100,139986300,2980,2980,2980,2980,0
20240712,120000,139986300,2980,2980,2980,2980,500
20240712,115900,138496300,2980,2980,2980,2980,21
20240712,115800,138433720,2970,2970,2970,2970,462
20240712,115700,137061580,2965,2965,2965,2965,0
20240712,115600,137061580,2965,2970,2970,2965,578
20240712,115500,135345120,2980,2980,2980,2980,0
20240712,115400,135345120,2980,2980,2980,2980,1
20240712,115300,135342140,2980,2980,2980,2980,10
20240712,115200,135312340,2980,2980,2980,2980,0
20240712,115100,135312340,2980,2980,2980,2980,0
20240712,115000,135312340,2980,2980,2980,2980,0
20240712,114900,135312340,2980,2980,2980,2980,0
20240712,114800,135312340,2980,2980,2980,2980,0
20240712,114700,135312340,2980,2980,2980,2980,0
20240712,114600,135312340,2980,2980,2980,2980,0
20240712,114500,135312340,2980,2980,2980,2980,0
20240712,114400,135312340,2980,2980,2980,2980,100
20240712,114300,135014340,2980,2980,2980,2980,0
20240712,114200,135014340,2980,2980,2980,2980,0
20240712,114100,135014340,2980,2980,2980,2980,7
20240712,114000,134993480,2980,2980,2980,2980,0
20240712,113900,134993480,2980,2980,2980,2980,0
20240712,113800,134993480,2980,2980,2980,2980,0
20240712,113700,134993480,2980,2980,2980,2980,0
20240712,113600,134993480,2980,2980,2980,2980,0
20240712,113500,134993480,2980,2980,2980,2980,0
20240712,113400,134993480,2980,2975,2980,2970,1014
20240712,113300,131981750,2980,2980,2980,2980,0
20240712,113200,131981750,2980,2980,2980,2980,0
20240712,113100,131981750,2980,2980,2980,2980,0
20240712,113000,131981750,2980,2980,2980,2980,0
20240712,112900,131981750,2980,2980,2980,2980,0
20240712,112800,131981750,2980,2980,2980,2980,0
20240712,112700,131981750,2980,2980,2980,2980,0
20240712,112600,131981750,2980,2980,2980,2980,0
20240712,112500,131981750,2980,2980,2980,2980,0
20240712,112400,131981750,2980,2980,2980,2980,0
20240712,112300,131981750,2980,2980,2980,2980,0
20240712,112200,131981750,2980,2980,2980,2980,0
20240712,112100,131981750,2980,2980,2980,2980,0
20240712,112000,131981750,2980,2980,2980,2980,0
20240712,111900,131981750,2980,2980,2980,2980,0
20240712,111800,131981750,2980,2980,2980,2980,0
20240712,111700,131981750,2980,2980,2980,2980,0
20240712,111600,131981750,2980,2980,2980,2980,0
20240712,111500,131981750,2980,2975,2980,2975,16
20240712,111400,131934075,2980,2980,2980,2980,0
20240712,111300,131934075,2980,2980,2980,2980,0
20240712,111200,131934075,2980,2980,2980,2980,1
20240712,111100,131931095,2980,2980,2980,2980,0
20240712,111000,131931095,2980,2980,2980,2980,128
20240712,110900,131549655,2995,2995,2995,2995,0
20240712,110800,131549655,2995,2995,2995,2995,0
20240712,110700,131549655,2995,2995,2995,2995,0
20240712,110600,131549655,2995,2995,2995,2995,0
20240712,110500,131549655,2995,2995,2995,2995,0
20240712,110400,131549655,2995,2995,2995,2995,0
20240712,110300,131549655,2995,2995,2995,2995,0
20240712,110200,131549655,2995,2995,2995,2995,0
20240712,110100,131549655,2995,2995,2995,2995,0
20240712,110000,131549655,2995,2995,2995,2995,0
20240712,105900,131549655,2995,2995,2995,2995,0
20240712,105800,131549655,2995,2995,2995,2995,4
20240712,105700,131537675,2995,2995,2995,2995,0
20240712,105600,131537675,2995,2995,2995,2995,17
20240712,105500,131486760,2995,2995,2995,2995,0
20240712,105400,131486760,2995,2995,2995,2995,0
20240712,105300,131486760,2995,2995,2995,2995,0
20240712,105200,131486760,2995,2995,2995,2995,0
20240712,105100,131486760,2995,2980,2995,2970,7022
20240712,105000,110627755,2995,2980,2995,2975,7800
20240712,104900,87403000,2995,2995,2995,2995,30
20240712,104800,87313150,2995,2995,2995,2995,0
20240712,104700,87313150,2995,2995,2995,2995,0
20240712,104600,87313150,2995,2995,2995,2995,0
20240712,104500,87313150,2995,2995,2995,2995,0
20240712,104400,87313150,2995,2995,2995,2995,0
20240712,104300,87313150,2995,2995,2995,2995,0
20240712,104200,87313150,2995,2995,2995,2995,0
20240712,104100,87313150,2995,2995,2995,2995,0
20240712,104000,87313150,2995,2995,2995,2995,10
20240712,103900,87283200,2995,2995,2995,2995,11
20240712,103800,87250255,2975,2975,2975,2975,0
20240712,103700,87250255,2975,2975,2975,2975,1
20240712,103600,87247280,2995,2995,2995,2995,0
20240712,103500,87247280,2995,2995,2995,2995,0
20240712,103400,87247280,2995,2995,2995,2995,0
20240712,103300,87247280,2995,2995,2995,2995,0
20240712,103200,87247280,2995,2995,2995,2995,0
20240712,103100,87247280,2995,2995,2995,2995,0
20240712,103000,87247280,2995,2995,2995,2995,0
20240712,102900,87247280,2995,2995,2995,2995,0
20240712,102800,87247280,2995,2995,2995,2995,0
20240712,102700,87247280,2995,2995,2995,2995,0
20240712,102600,87247280,2995,2995,2995,2995,0
20240712,102500,87247280,2995,2995,2995,2995,0
20240712,102400,87247280,2995,2995,2995,2995,0
20240712,102300,87247280,2995,2995,2995,2995,1
20240712,102200,87244285,2970,2980,2980,2970,1330
20240712,102100,83289215,2995,2995,2995,2995,0
20240712,102000,83289215,2995,2995,2995,2995,0
20240712,101900,83289215,2995,2995,2995,2995,0
20240712,101800,83289215,2995,2995,2995,2995,0
20240712,101700,83289215,2995,2995,2995,2995,0
20240712,101600,83289215,2995,2995,2995,2995,0
20240712,101500,83289215,2995,2995,2995,2995,0
20240712,101400,83289215,2995,2995,2995,2995,0
20240712,101300,83289215,2995,2995,2995,2995,0
20240712,101200,83289215,2995,2995,2995,2995,0
20240712,101100,83289215,2995,2995,2995,2995,299
20240712,101000,82393710,3000,3000,3000,3000,0
20240712,100900,82393710,3000,3000,3000,3000,0
20240712,100800,82393710,3000,3000,3000,3000,4
20240712,100700,82381710,3000,3000,3000,3000,11
20240712,100600,82348710,2975,2995,3000,2975,90
20240712,100500,82079220,3000,3000,3000,3000,10
20240712,100400,82049220,2995,2995,2995,2995,72
20240712,100300,81833580,2995,3000,3000,2995,2
20240712,100200,81827585,3000,2995,3000,2995,432
20240712,100100,80532745,3000,2995,3000,2995,113
20240712,100000,80194210,2995,2995,2995,2995,7
20240712,095900,80173245,3000,2995,3000,2995,77
20240712,095800,79942555,2975,2980,2980,2975,859
20240712,095700,77385895,3000,3000,3000,3000,0
20240712,095600,77385895,3000,2995,3000,2995,23
20240712,095500,77316900,2975,2975,2975,2975,1
20240712,095400,77313925,2975,2990,2990,2975,833
20240712,095300,74833745,3000,3000,3000,3000,0
20240712,095200,74833745,3000,3000,3000,3000,0
20240712,095100,74833745,3000,3000,3000,3000,0
20240712,095000,74833745,3000,3000,3000,3000,0
20240712,094900,74833745,3000,3000,3000,3000,0
20240712,094800,74833745,3000,3000,3000,3000,0
20240712,094700,74833745,3000,3000,3000,3000,10
20240712,094600,74803745,3000,3000,3000,3000,0
20240712,094500,74803745,3000,3000,3000,3000,0
20240712,094400,74803745,3000,3000,3000,3000,0
20240712,094300,74803745,3000,3000,3000,3000,11
20240712,094200,74770745,2980,2980,2980,2980,0
20240712,094100,74770745,2980,2980,2980,2980,501
20240712,094000,73277765,2980,3000,3000,2980,61
20240712,093900,73095760,2990,2990,2990,2990,141
20240712,093800,72674170,3000,3000,3000,3000,2
20240712,093700,72668170,3005,3005,3005,3005,0
20240712,093600,72668170,3005,3005,3005,3005,3
20240712,093500,72659155,3005,2980,3005,2980,863
20240712,093400,70087390,2980,3000,3000,2980,2176
20240712,093300,63576500,3005,3005,3005,3005,100
20240712,093200,63276000,3005,3010,3015,3005,1000
20240712,093100,60270280,3010,3005,3010,3005,3148
20240712,093000,50806685,3005,3000,3005,3000,2541
20240712,092900,43171285,3000,3000,3000,3000,50
20240712,092800,43021285,3000,3000,3000,3000,1
20240712,092700,43018285,3000,3000,3000,3000,1
20240712,092600,43015285,3005,3005,3005,3005,0
20240712,092500,43015285,3005,3005,3005,3005,568
20240712,092400,41308445,3005,2995,3005,2990,2237
20240712,092300,34589260,2995,2995,2995,2995,0
20240712,092200,34589260,2995,2995,2995,2995,0
20240712,092100,34589260,2995,2995,2995,2995,0
20240712,092000,34589260,2995,2995,2995,2995,1295
20240712,091900,30710735,3000,2995,3000,2995,106
20240712,091800,30392760,2995,2995,2995,2995,0
20240712,091700,30392760,2995,2995,2995,2995,7
20240712,091600,30371795,3000,3000,3000,3000,0
20240712,091500,30371795,3000,3000,3000,3000,0
20240712,091400,30371795,3000,3000,3000,3000,0
20240712,091300,30371795,3000,3000,3000,3000,96
20240712,091200,30083795,3000,3000,3000,3000,4
20240712,091100,30071795,3010,3010,3010,3010,0
20240712,091000,30071795,3010,3015,3015,2995,1647
20240712,090900,25135165,3010,3010,3010,3010,364
20240712,090800,24039525,3015,3015,3015,3015,0
20240712,090700,24039525,3015,3010,3015,3010,156
20240712,090600,23569365,3000,3000,3000,3000,4
20240712,090500,23557365,3015,3015,3015,3015,0
20240712,090400,23557365,3015,3015,3015,3015,0
20240712,090300,23557365,3015,3005,3015,3005,702
20240712,090200,21441080,3010,3010,3010,3010,566
20240712,090100,19737420,3010,3010,3010,3010,66
20240712,090000,19538760,3010,3005,3010,2995,6494