stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195000,106312660,1710,1710,1710,1710,10045
20240705,194900,106312660,1710,1710,1710,1710,0
20240705,194800,106312660,1710,1710,1710,1710,0
20240705,194700,106312660,1710,1710,1710,1710,0
20240705,194600,106312660,1710,1710,1710,1710,0
20240705,194500,106312660,1710,1710,1710,1710,0
20240705,194400,106312660,1710,1710,1710,1710,0
20240705,194300,106312660,1710,1710,1710,1710,0
20240705,194200,106312660,1710,1710,1710,1710,0
20240705,194100,106312660,1710,1710,1710,1710,0
20240705,194000,106312660,1710,1710,1710,1710,0
20240705,193900,106312660,1710,1710,1710,1710,0
20240705,193800,106312660,1710,1710,1710,1710,0
20240705,193700,106312660,1710,1710,1710,1710,0
20240705,193600,106312660,1710,1710,1710,1710,0
20240705,193500,106312660,1710,1710,1710,1710,0
20240705,193400,106312660,1710,1710,1710,1710,0
20240705,193300,106312660,1710,1710,1710,1710,0
20240705,193200,106312660,1710,1710,1710,1710,0
20240705,193100,106312660,1710,1710,1710,1710,0
20240705,193000,106312660,1710,1710,1710,1710,0
20240705,192900,106312660,1710,1710,1710,1710,0
20240705,192800,106312660,1710,1710,1710,1710,0
20240705,192700,106312660,1710,1710,1710,1710,0
20240705,192600,106312660,1710,1710,1710,1710,0
20240705,192500,106312660,1710,1710,1710,1710,0
20240705,192400,106312660,1710,1710,1710,1710,0
20240705,192300,106312660,1710,1710,1710,1710,0
20240705,192200,106312660,1710,1710,1710,1710,0
20240705,192100,106312660,1710,1710,1710,1710,0
20240705,192000,106312660,1710,1710,1710,1710,10045
20240705,191900,106312660,1710,1710,1710,1710,0
20240705,191800,106312660,1710,1710,1710,1710,0
20240705,191700,106312660,1710,1710,1710,1710,0
20240705,191600,106312660,1710,1710,1710,1710,0
20240705,191500,106312660,1710,1710,1710,1710,0
20240705,191400,106312660,1710,1710,1710,1710,0
20240705,191300,106312660,1710,1710,1710,1710,0
20240705,191200,106312660,1710,1710,1710,1710,0
20240705,191100,106312660,1710,1710,1710,1710,0
20240705,191000,106312660,1710,1710,1710,1710,0
20240705,190900,106312660,1710,1710,1710,1710,0
20240705,190800,106312660,1710,1710,1710,1710,0
20240705,190700,106312660,1710,1710,1710,1710,0
20240705,190600,106312660,1710,1710,1710,1710,0
20240705,190500,106312660,1710,1710,1710,1710,0
20240705,190400,106312660,1710,1710,1710,1710,0
20240705,190300,106312660,1710,1710,1710,1710,0
20240705,190200,106312660,1710,1710,1710,1710,0
20240705,190100,106312660,1710,1710,1710,1710,0
20240705,190000,106312660,1710,1710,1710,1710,0
20240705,185900,106312660,1710,1710,1710,1710,0
20240705,185800,106312660,1710,1710,1710,1710,0
20240705,185700,106312660,1710,1710,1710,1710,0
20240705,185600,106312660,1710,1710,1710,1710,0
20240705,185500,106312660,1710,1710,1710,1710,0
20240705,185400,106312660,1710,1710,1710,1710,0
20240705,185300,106312660,1710,1710,1710,1710,0
20240705,185200,106312660,1710,1710,1710,1710,0
20240705,185100,106312660,1710,1710,1710,1710,0
20240705,185000,106312660,1710,1710,1710,1710,10045
20240705,184900,106312660,1710,1710,1710,1710,0
20240705,184800,106312660,1710,1710,1710,1710,0
20240705,184700,106312660,1710,1710,1710,1710,0
20240705,184600,106312660,1710,1710,1710,1710,0
20240705,184500,106312660,1710,1710,1710,1710,0
20240705,184400,106312660,1710,1710,1710,1710,0
20240705,184300,106312660,1710,1710,1710,1710,0
20240705,184200,106312660,1710,1710,1710,1710,0
20240705,184100,106312660,1710,1710,1710,1710,0
20240705,184000,106312660,1710,1710,1710,1710,0
20240705,183900,106312660,1710,1710,1710,1710,0
20240705,183800,106312660,1710,1710,1710,1710,0
20240705,183700,106312660,1710,1710,1710,1710,0
20240705,183600,106312660,1710,1710,1710,1710,0
20240705,183500,106312660,1710,1710,1710,1710,0
20240705,183400,106312660,1710,1710,1710,1710,0
20240705,183300,106312660,1710,1710,1710,1710,0
20240705,183200,106312660,1710,1710,1710,1710,0
20240705,183100,106312660,1710,1710,1710,1710,0
20240705,183000,106312660,1710,1710,1710,1710,0
20240705,182900,106312660,1710,1710,1710,1710,0
20240705,182800,106312660,1710,1710,1710,1710,0
20240705,182700,106312660,1710,1710,1710,1710,0
20240705,182600,106312660,1710,1710,1710,1710,0
20240705,182500,106312660,1710,1710,1710,1710,0
20240705,182400,106312660,1710,1710,1710,1710,0
20240705,182300,106312660,1710,1710,1710,1710,0
20240705,182200,106312660,1710,1710,1710,1710,0
20240705,182100,106312660,1710,1710,1710,1710,0
20240705,182000,106312660,1710,1710,1710,1710,10045
20240705,181900,106312660,1710,1710,1710,1710,0
20240705,181800,106312660,1710,1710,1710,1710,0
20240705,181700,106312660,1710,1710,1710,1710,0
20240705,181600,106312660,1710,1710,1710,1710,0
20240705,181500,106312660,1710,1710,1710,1710,0
20240705,181400,106312660,1710,1710,1710,1710,0
20240705,181300,106312660,1710,1710,1710,1710,0
20240705,181200,106312660,1710,1710,1710,1710,0
20240705,181100,106312660,1710,1710,1710,1710,0
20240705,181000,106312660,1710,1710,1710,1710,0
20240705,180900,106312660,1710,1710,1710,1710,0
20240705,180800,106312660,1710,1710,1710,1710,0
20240705,180700,106312660,1710,1710,1710,1710,0
20240705,180600,106312660,1710,1710,1710,1710,0
20240705,180500,106312660,1710,1710,1710,1710,0
20240705,180400,106312660,1710,1710,1710,1710,0
20240705,180300,106312660,1710,1710,1710,1710,0
20240705,180200,106312660,1710,1710,1710,1710,0
20240705,180100,106312660,1710,1710,1710,1710,0
20240705,180000,106312660,1710,1710,1710,1710,0
20240705,175900,106312660,1710,1710,1710,1710,0
20240705,175800,106312660,1710,1710,1710,1710,0
20240705,175700,106312660,1710,1710,1710,1710,0
20240705,175600,106312660,1710,1710,1710,1710,0
20240705,175500,106312660,1710,1710,1710,1710,0
20240705,175400,106312660,1710,1710,1710,1710,0
20240705,175300,106312660,1710,1710,1710,1710,0
20240705,175200,106312660,1710,1710,1710,1710,0
20240705,175100,106312660,1710,1710,1710,1710,0
20240705,175000,106312660,1710,1710,1710,1710,10045
20240705,174900,106312660,1710,1710,1710,1710,0
20240705,174800,106312660,1710,1710,1710,1710,0
20240705,174700,106312660,1710,1710,1710,1710,0
20240705,174600,106312660,1710,1710,1710,1710,0
20240705,174500,106312660,1710,1710,1710,1710,0
20240705,174400,106312660,1710,1710,1710,1710,0
20240705,174300,106312660,1710,1710,1710,1710,0
20240705,174200,106312660,1710,1710,1710,1710,0
20240705,174100,106312660,1710,1710,1710,1710,0
20240705,174000,106312660,1710,1710,1710,1710,0
20240705,173900,106312660,1710,1710,1710,1710,0
20240705,173800,106312660,1710,1710,1710,1710,0
20240705,173700,106312660,1710,1710,1710,1710,0
20240705,173600,106312660,1710,1710,1710,1710,0
20240705,173500,106312660,1710,1710,1710,1710,0
20240705,173400,106312660,1710,1710,1710,1710,0
20240705,173300,106312660,1710,1710,1710,1710,0
20240705,173200,106312660,1710,1710,1710,1710,0
20240705,173100,106312660,1710,1710,1710,1710,0
20240705,173000,106312660,1710,1710,1710,1710,0
20240705,172900,106312660,1710,1710,1710,1710,0
20240705,172800,106312660,1710,1710,1710,1710,0
20240705,172700,106312660,1710,1710,1710,1710,0
20240705,172600,106312660,1710,1710,1710,1710,0
20240705,172500,106312660,1710,1710,1710,1710,0
20240705,172400,106312660,1710,1710,1710,1710,0
20240705,172300,106312660,1710,1710,1710,1710,0
20240705,172200,106312660,1710,1710,1710,1710,0
20240705,172100,106312660,1710,1710,1710,1710,0
20240705,172000,106312660,1710,1710,1710,1710,10045
20240705,171900,106312660,1710,1710,1710,1710,0
20240705,171800,106312660,1710,1710,1710,1710,0
20240705,171700,106312660,1710,1710,1710,1710,0
20240705,171600,106312660,1710,1710,1710,1710,0
20240705,171500,106312660,1710,1710,1710,1710,0
20240705,171400,106312660,1710,1710,1710,1710,0
20240705,171300,106312660,1710,1710,1710,1710,0
20240705,171200,106312660,1710,1710,1710,1710,0
20240705,171100,106312660,1710,1710,1710,1710,0
20240705,171000,106312660,1710,1710,1710,1710,0
20240705,170900,106312660,1710,1710,1710,1710,0
20240705,170800,106312660,1710,1710,1710,1710,0
20240705,170700,106312660,1710,1710,1710,1710,0
20240705,170600,106312660,1710,1710,1710,1710,0
20240705,170500,106312660,1710,1710,1710,1710,0
20240705,170400,106312660,1710,1710,1710,1710,0
20240705,170300,106312660,1710,1710,1710,1710,0
20240705,170200,106312660,1710,1710,1710,1710,0
20240705,170100,106312660,1710,1710,1710,1710,0
20240705,170000,106312660,1710,1710,1710,1710,0
20240705,165900,106312660,1710,1710,1710,1710,0
20240705,165800,106312660,1710,1710,1710,1710,0
20240705,165700,106312660,1710,1710,1710,1710,0
20240705,165600,106312660,1710,1710,1710,1710,0
20240705,165500,106312660,1710,1710,1710,1710,0
20240705,165400,106312660,1710,1710,1710,1710,0
20240705,165300,106312660,1710,1710,1710,1710,0
20240705,165200,106312660,1710,1710,1710,1710,0
20240705,165100,106312660,1710,1710,1710,1710,0
20240705,165000,106312660,1710,1710,1710,1710,10045
20240705,164900,106312660,1710,1710,1710,1710,0
20240705,164800,106312660,1710,1710,1710,1710,0
20240705,164700,106312660,1710,1710,1710,1710,0
20240705,164600,106312660,1710,1710,1710,1710,0
20240705,164500,106312660,1710,1710,1710,1710,0
20240705,164400,106312660,1710,1710,1710,1710,0
20240705,164300,106312660,1710,1710,1710,1710,0
20240705,164200,106312660,1710,1710,1710,1710,0
20240705,164100,106312660,1710,1710,1710,1710,0
20240705,164000,106312660,1710,1710,1710,1710,0
20240705,163900,106312660,1710,1710,1710,1710,0
20240705,163800,106312660,1710,1710,1710,1710,0
20240705,163700,106312660,1710,1710,1710,1710,0
20240705,163600,106312660,1710,1710,1710,1710,0
20240705,163500,106312660,1710,1710,1710,1710,0
20240705,163400,106312660,1710,1710,1710,1710,0
20240705,163300,106312660,1710,1710,1710,1710,0
20240705,163200,106312660,1710,1710,1710,1710,0
20240705,163100,106312660,1710,1710,1710,1710,0
20240705,163000,106312660,1710,1710,1710,1710,0
20240705,162900,106312660,1710,1710,1710,1710,0
20240705,162800,106312660,1710,1710,1710,1710,0
20240705,162700,106312660,1710,1710,1710,1710,0
20240705,162600,106312660,1710,1710,1710,1710,0
20240705,162500,106312660,1710,1710,1710,1710,0
20240705,162400,106312660,1710,1710,1710,1710,0
20240705,162300,106312660,1710,1710,1710,1710,0
20240705,162200,106312660,1710,1710,1710,1710,0
20240705,162100,106312660,1710,1710,1710,1710,0
20240705,162000,106312660,1710,1710,1710,1710,10045
20240705,161900,106312660,1710,1710,1710,1710,0
20240705,161800,106312660,1710,1710,1710,1710,0
20240705,161700,106312660,1710,1710,1710,1710,0
20240705,161600,106312660,1710,1710,1710,1710,0
20240705,161500,106312660,1710,1710,1710,1710,0
20240705,161400,106312660,1710,1710,1710,1710,0
20240705,161300,106312660,1710,1710,1710,1710,0
20240705,161200,106312660,1710,1710,1710,1710,0
20240705,161100,106312660,1710,1710,1710,1710,0
20240705,161000,106312660,1710,1710,1710,1710,0
20240705,160900,106312660,1710,1710,1710,1710,0
20240705,160800,106312660,1710,1710,1710,1710,0
20240705,160700,106312660,1710,1710,1710,1710,0
20240705,160600,106312660,1710,1710,1710,1710,0
20240705,160500,106312660,1710,1710,1710,1710,0
20240705,160400,106312660,1710,1710,1710,1710,0
20240705,160300,106312660,1710,1710,1710,1710,0
20240705,160200,106312660,1710,1710,1710,1710,0
20240705,160100,106312660,1710,1710,1710,1710,0
20240705,160000,106312660,1710,1710,1710,1710,0
20240705,155900,106312660,1710,1710,1710,1710,0
20240705,155800,106312660,1710,1710,1710,1710,0
20240705,155700,106312660,1710,1710,1710,1710,0
20240705,155600,106312660,1710,1710,1710,1710,0
20240705,155500,106312660,1710,1710,1710,1710,0
20240705,155400,106312660,1710,1710,1710,1710,0
20240705,155300,106312660,1710,1710,1710,1710,0
20240705,155200,106312660,1710,1710,1710,1710,0
20240705,155100,106312660,1710,1710,1710,1710,0
20240705,155000,106312660,1710,1710,1710,1710,10045
20240705,154900,106312660,1710,1710,1710,1710,0
20240705,154800,106312660,1710,1710,1710,1710,0
20240705,154700,106312660,1710,1710,1710,1710,0
20240705,154600,106312660,1710,1710,1710,1710,0
20240705,154500,106312660,1710,1710,1710,1710,0
20240705,154400,106312660,1710,1710,1710,1710,0
20240705,154300,106312660,1710,1710,1710,1710,0
20240705,154200,106312660,1710,1710,1710,1710,0
20240705,154100,106312660,1710,1710,1710,1710,0
20240705,154000,106312660,1710,1710,1710,1710,0
20240705,153900,106312660,1710,1710,1710,1710,0
20240705,153800,106312660,1710,1710,1710,1710,0
20240705,153700,106312660,1710,1710,1710,1710,0
20240705,153600,106312660,1710,1710,1710,1710,0
20240705,153500,106312660,1710,1710,1710,1710,0
20240705,153400,106312660,1710,1710,1710,1710,0
20240705,153300,106312660,1710,1710,1710,1710,0
20240705,153200,106312660,1710,1710,1710,1710,0
20240705,153100,106312660,1710,1710,1710,1710,0
20240705,153000,106312660,1710,1710,1710,1710,10045
20240705,152900,89135710,1712,1712,1712,1712,0
20240705,152800,89135710,1712,1712,1712,1712,0
20240705,152700,89135710,1712,1712,1712,1712,0
20240705,152600,89135710,1712,1712,1712,1712,0
20240705,152500,89135710,1712,1712,1712,1712,0
20240705,152400,89135710,1712,1712,1712,1712,0
20240705,152300,89135710,1712,1712,1712,1712,0
20240705,152200,89135710,1712,1712,1712,1712,0
20240705,152100,89135710,1712,1712,1712,1712,0
20240705,152000,89135710,1712,1712,1712,1712,0
20240705,151900,89135710,1712,1713,1713,1706,103
20240705,151800,88959905,1708,1708,1708,1708,10
20240705,151700,88942825,1713,1713,1713,1713,1
20240705,151600,88941112,1710,1710,1710,1710,41
20240705,151500,88871002,1710,1710,1710,1710,0
20240705,151400,88871002,1710,1710,1710,1710,0
20240705,151300,88871002,1710,1710,1710,1710,0
20240705,151200,88871002,1710,1710,1710,1710,59
20240705,151100,88770112,1710,1710,1710,1710,100
20240705,151000,88599112,1710,1710,1710,1710,0
20240705,150900,88599112,1710,1710,1710,1710,5
20240705,150800,88590562,1710,1710,1710,1710,0
20240705,150700,88590562,1710,1710,1710,1710,0
20240705,150600,88590562,1710,1710,1710,1710,0
20240705,150500,88590562,1710,1710,1710,1710,0
20240705,150400,88590562,1710,1709,1710,1709,50
20240705,150300,88505072,1710,1710,1710,1710,0
20240705,150200,88505072,1710,1710,1710,1710,0
20240705,150100,88505072,1710,1710,1710,1710,1
20240705,150000,88503362,1709,1709,1709,1709,1
20240705,145900,88501653,1706,1706,1706,1706,0
20240705,145800,88501653,1706,1706,1706,1706,0
20240705,145700,88501653,1706,1706,1706,1706,0
20240705,145600,88501653,1706,1706,1706,1706,0
20240705,145500,88501653,1706,1706,1706,1706,0
20240705,145400,88501653,1706,1706,1706,1706,0
20240705,145300,88501653,1706,1706,1706,1706,0
20240705,145200,88501653,1706,1706,1706,1706,0
20240705,145100,88501653,1706,1706,1706,1706,0
20240705,145000,88501653,1706,1707,1707,1706,150
20240705,144900,88245752,1706,1706,1706,1706,0
20240705,144800,88245752,1706,1707,1707,1706,702
20240705,144700,87048139,1710,1710,1710,1710,0
20240705,144600,87048139,1710,1709,1710,1709,3240
20240705,144500,81507749,1705,1707,1707,1705,1000
20240705,144400,79801707,1707,1707,1707,1707,0
20240705,144300,79801707,1707,1707,1707,1707,0
20240705,144200,79801707,1707,1707,1707,1707,0
20240705,144100,79801707,1707,1707,1707,1707,0
20240705,144000,79801707,1707,1707,1707,1707,0
20240705,143900,79801707,1707,1707,1707,1707,80
20240705,143800,79665147,1708,1708,1708,1708,0
20240705,143700,79665147,1708,1709,1709,1708,1000
20240705,143600,77956838,1709,1709,1709,1709,1
20240705,143500,77955129,1710,1710,1710,1710,1453
20240705,143400,75470499,1710,1710,1710,1710,0
20240705,143300,75470499,1710,1710,1710,1710,20
20240705,143200,75436299,1710,1710,1710,1710,0
20240705,143100,75436299,1710,1716,1717,1710,600
20240705,143000,74406782,1716,1716,1716,1716,2
20240705,142900,74403350,1710,1710,1710,1710,0
20240705,142800,74403350,1710,1710,1710,1710,0
20240705,142700,74403350,1710,1710,1710,1710,0
20240705,142600,74403350,1710,1710,1710,1710,0
20240705,142500,74403350,1710,1710,1710,1710,0
20240705,142400,74403350,1710,1710,1710,1710,0
20240705,142300,74403350,1710,1710,1710,1710,33
20240705,142200,74346920,1710,1710,1710,1710,200
20240705,142100,74004920,1710,1710,1710,1710,767
20240705,142000,72693350,1716,1716,1716,1716,0
20240705,141900,72693350,1716,1711,1716,1711,1001
20240705,141800,70980634,1711,1711,1711,1711,0
20240705,141700,70980634,1711,1712,1712,1711,168
20240705,141600,70693182,1710,1710,1710,1710,0
20240705,141500,70693182,1710,1710,1710,1710,242
20240705,141400,70279362,1710,1711,1711,1710,2308
20240705,141300,66330626,1711,1711,1711,1711,0
20240705,141200,66330626,1711,1711,1711,1711,0
20240705,141100,66330626,1711,1711,1711,1711,0
20240705,141000,66330626,1711,1713,1713,1711,3000
20240705,140900,61194616,1714,1714,1714,1714,150
20240705,140800,60937516,1714,1714,1714,1714,0
20240705,140700,60937516,1714,1714,1714,1714,6
20240705,140600,60927232,1714,1714,1714,1714,0
20240705,140500,60927232,1714,1714,1714,1714,0
20240705,140400,60927232,1714,1714,1714,1714,0
20240705,140300,60927232,1714,1714,1714,1714,0
20240705,140200,60927232,1714,1714,1714,1714,0
20240705,140100,60927232,1714,1714,1714,1714,0
20240705,140000,60927232,1714,1714,1714,1714,0
20240705,135900,60927232,1714,1714,1714,1714,0
20240705,135800,60927232,1714,1714,1714,1714,0
20240705,135700,60927232,1714,1714,1714,1714,200
20240705,135600,60584432,1714,1714,1714,1714,0
20240705,135500,60584432,1714,1714,1714,1714,0
20240705,135400,60584432,1714,1714,1714,1714,0
20240705,135300,60584432,1714,1714,1714,1714,0
20240705,135200,60584432,1714,1718,1718,1714,200
20240705,135100,60241628,1718,1718,1718,1718,2
20240705,135000,60238192,1718,1718,1718,1718,11
20240705,134900,60219294,1718,1718,1718,1718,1
20240705,134800,60217576,1718,1718,1718,1718,10
20240705,134700,60200396,1718,1718,1718,1718,5
20240705,134600,60191806,1718,1718,1718,1718,0
20240705,134500,60191806,1718,1718,1718,1718,0
20240705,134400,60191806,1718,1718,1718,1718,0
20240705,134300,60191806,1718,1718,1718,1718,0
20240705,134200,60191806,1718,1718,1718,1718,0
20240705,134100,60191806,1718,1718,1718,1718,7
20240705,134000,60179780,1718,1718,1718,1718,0
20240705,133900,60179780,1718,1718,1718,1718,0
20240705,133800,60179780,1718,1718,1718,1718,0
20240705,133700,60179780,1718,1718,1718,1718,0
20240705,133600,60179780,1718,1718,1718,1718,51
20240705,133500,60092162,1719,1719,1719,1719,0
20240705,133400,60092162,1719,1719,1719,1719,0
20240705,133300,60092162,1719,1719,1719,1719,0
20240705,133200,60092162,1719,1719,1719,1719,0
20240705,133100,60092162,1719,1719,1719,1719,0
20240705,133000,60092162,1719,1719,1719,1719,0
20240705,132900,60092162,1719,1719,1719,1719,0
20240705,132800,60092162,1719,1719,1719,1719,0
20240705,132700,60092162,1719,1719,1719,1719,100
20240705,132600,59920262,1719,1719,1719,1719,0
20240705,132500,59920262,1719,1718,1719,1718,1000
20240705,132400,58201772,1720,1720,1720,1720,0
20240705,132300,58201772,1720,1720,1720,1720,308
20240705,132200,57672012,1720,1718,1720,1718,3000
20240705,132100,52516706,1718,1718,1718,1718,0
20240705,132000,52516706,1718,1718,1718,1718,0
20240705,131900,52516706,1718,1718,1718,1718,0
20240705,131800,52516706,1718,1718,1718,1718,0
20240705,131700,52516706,1718,1718,1718,1718,0
20240705,131600,52516706,1718,1713,1718,1713,401
20240705,131500,51829788,1713,1713,1713,1713,0
20240705,131400,51829788,1713,1713,1713,1713,0
20240705,131300,51829788,1713,1713,1713,1713,0
20240705,131200,51829788,1713,1713,1713,1713,490
20240705,131100,50990418,1718,1718,1718,1718,0
20240705,131000,50990418,1718,1718,1718,1718,0
20240705,130900,50990418,1718,1718,1718,1718,0
20240705,130800,50990418,1718,1718,1718,1718,0
20240705,130700,50990418,1718,1718,1718,1718,0
20240705,130600,50990418,1718,1718,1718,1718,0
20240705,130500,50990418,1718,1718,1718,1718,0
20240705,130400,50990418,1718,1718,1718,1718,0
20240705,130300,50990418,1718,1718,1718,1718,57
20240705,130200,50892492,1719,1719,1719,1719,0
20240705,130100,50892492,1719,1719,1719,1719,217
20240705,130000,50519469,1719,1719,1719,1719,1
20240705,125900,50517750,1719,1719,1719,1719,0
20240705,125800,50517750,1719,1719,1719,1719,0
20240705,125700,50517750,1719,1719,1719,1719,301
20240705,125600,50000331,1718,1718,1718,1718,0
20240705,125500,50000331,1718,1718,1718,1718,0
20240705,125400,50000331,1718,1718,1718,1718,0
20240705,125300,50000331,1718,1718,1718,1718,1
20240705,125200,49998613,1713,1713,1713,1713,0
20240705,125100,49998613,1713,1713,1713,1713,0
20240705,125000,49998613,1713,1713,1713,1713,0
20240705,124900,49998613,1713,1718,1718,1713,39
20240705,124800,49931661,1719,1719,1719,1719,1
20240705,124700,49929942,1718,1718,1718,1718,0
20240705,124600,49929942,1718,1718,1718,1718,500
20240705,124500,49070942,1719,1717,1719,1717,1078
20240705,124400,47218674,1712,1714,1714,1712,520
20240705,124300,46327831,1715,1715,1715,1715,0
20240705,124200,46327831,1715,1715,1715,1715,0
20240705,124100,46327831,1715,1715,1715,1715,0
20240705,124000,46327831,1715,1715,1715,1715,0
20240705,123900,46327831,1715,1715,1715,1715,0
20240705,123800,46327831,1715,1715,1715,1715,229
20240705,123700,45935096,1715,1716,1716,1715,79
20240705,123600,45799552,1716,1716,1716,1716,13
20240705,123500,45777244,1716,1716,1716,1716,0
20240705,123400,45777244,1716,1716,1716,1716,0
20240705,123300,45777244,1716,1716,1716,1716,200
20240705,123200,45434044,1715,1715,1715,1715,0
20240705,123100,45434044,1715,1715,1715,1715,1
20240705,123000,45432329,1718,1718,1718,1718,0
20240705,122900,45432329,1718,1717,1718,1717,230
20240705,122800,45037219,1717,1717,1717,1717,90
20240705,122700,44882689,1717,1717,1717,1717,50
20240705,122600,44796839,1718,1718,1718,1718,0
20240705,122500,44796839,1718,1718,1718,1718,0
20240705,122400,44796839,1718,1718,1718,1718,0
20240705,122300,44796839,1718,1718,1718,1718,0
20240705,122200,44796839,1718,1718,1718,1718,100
20240705,122100,44625039,1718,1717,1718,1717,400
20240705,122000,43937859,1718,1713,1718,1713,4000
20240705,121900,37077706,1713,1711,1713,1711,1403
20240705,121800,34676276,1711,1711,1711,1711,3
20240705,121700,34671143,1711,1711,1711,1711,0
20240705,121600,34671143,1711,1711,1711,1711,0
20240705,121500,34671143,1711,1709,1711,1709,674
20240705,121400,33518029,1703,1703,1703,1703,5
20240705,121300,33509514,1703,1703,1703,1703,84
20240705,121200,33366462,1703,1703,1703,1703,0
20240705,121100,33366462,1703,1703,1703,1703,0
20240705,121000,33366462,1703,1703,1703,1703,0
20240705,120900,33366462,1703,1703,1703,1703,0
20240705,120800,33366462,1703,1703,1703,1703,10
20240705,120700,33349432,1703,1703,1703,1703,40
20240705,120600,33281312,1703,1703,1703,1703,30
20240705,120500,33230222,1703,1703,1703,1703,0
20240705,120400,33230222,1703,1703,1703,1703,11
20240705,120300,33211489,1703,1703,1703,1703,1
20240705,120200,33209786,1703,1703,1703,1703,12
20240705,120100,33189350,1703,1704,1704,1703,11
20240705,120000,33170607,1703,1703,1703,1703,14
20240705,115900,33146765,1703,1703,1703,1703,1
20240705,115800,33145062,1703,1703,1703,1703,2
20240705,115700,33141656,1703,1703,1703,1703,6
20240705,115600,33131438,1703,1703,1703,1703,0
20240705,115500,33131438,1703,1703,1703,1703,15
20240705,115400,33105893,1703,1703,1703,1703,0
20240705,115300,33105893,1703,1703,1703,1703,0
20240705,115200,33105893,1703,1703,1703,1703,0
20240705,115100,33105893,1703,1703,1703,1703,76
20240705,115000,32976465,1710,1710,1710,1710,0
20240705,114900,32976465,1710,1710,1710,1710,0
20240705,114800,32976465,1710,1710,1710,1710,0
20240705,114700,32976465,1710,1710,1710,1710,11
20240705,114600,32957655,1711,1711,1711,1711,0
20240705,114500,32957655,1711,1711,1711,1711,0
20240705,114400,32957655,1711,1711,1711,1711,0
20240705,114300,32957655,1711,1711,1711,1711,0
20240705,114200,32957655,1711,1711,1711,1711,0
20240705,114100,32957655,1711,1711,1711,1711,0
20240705,114000,32957655,1711,1711,1711,1711,0
20240705,113900,32957655,1711,1711,1711,1711,0
20240705,113800,32957655,1711,1711,1711,1711,0
20240705,113700,32957655,1711,1711,1711,1711,0
20240705,113600,32957655,1711,1710,1711,1710,111
20240705,113500,32767785,1709,1709,1709,1709,21
20240705,113400,32731896,1709,1709,1709,1709,0
20240705,113300,32731896,1709,1709,1709,1709,0
20240705,113200,32731896,1709,1709,1709,1709,1
20240705,113100,32730187,1709,1707,1709,1707,200
20240705,113000,32388433,1707,1707,1707,1707,0
20240705,112900,32388433,1707,1707,1707,1707,0
20240705,112800,32388433,1707,1707,1707,1707,2
20240705,112700,32385019,1702,1702,1702,1702,0
20240705,112600,32385019,1702,1702,1702,1702,1
20240705,112500,32383317,1700,1700,1700,1700,0
20240705,112400,32383317,1700,1700,1700,1700,0
20240705,112300,32383317,1700,1700,1700,1700,0
20240705,112200,32383317,1700,1700,1700,1700,0
20240705,112100,32383317,1700,1700,1700,1700,0
20240705,112000,32383317,1700,1699,1700,1699,7635
20240705,111900,19404903,1699,1699,1699,1699,0
20240705,111800,19404903,1699,1699,1699,1699,0
20240705,111700,19404903,1699,1699,1699,1699,0
20240705,111600,19404903,1699,1699,1699,1699,0
20240705,111500,19404903,1699,1699,1699,1699,11
20240705,111400,19386214,1699,1699,1699,1699,21
20240705,111300,19350535,1699,1699,1699,1699,0
20240705,111200,19350535,1699,1699,1699,1699,1
20240705,111100,19348836,1699,1699,1699,1699,0
20240705,111000,19348836,1699,1699,1699,1699,0
20240705,110900,19348836,1699,1699,1699,1699,0
20240705,110800,19348836,1699,1699,1699,1699,0
20240705,110700,19348836,1699,1699,1699,1699,0
20240705,110600,19348836,1699,1699,1699,1699,0
20240705,110500,19348836,1699,1699,1699,1699,0
20240705,110400,19348836,1699,1699,1699,1699,0
20240705,110300,19348836,1699,1699,1699,1699,0
20240705,110200,19348836,1699,1699,1699,1699,0
20240705,110100,19348836,1699,1699,1699,1699,1
20240705,110000,19347137,1694,1694,1694,1694,0
20240705,105900,19347137,1694,1694,1694,1694,0
20240705,105800,19347137,1694,1694,1694,1694,0
20240705,105700,19347137,1694,1694,1694,1694,0
20240705,105600,19347137,1694,1694,1694,1694,23
20240705,105500,19308175,1699,1699,1699,1699,0
20240705,105400,19308175,1699,1699,1699,1699,0
20240705,105300,19308175,1699,1694,1699,1694,56
20240705,105200,19213306,1694,1694,1694,1694,0
20240705,105100,19213306,1694,1694,1694,1694,0
20240705,105000,19213306,1694,1695,1695,1694,163
20240705,104900,18937155,1698,1698,1698,1698,38
20240705,104800,18872631,1698,1698,1698,1698,4
20240705,104700,18865839,1698,1698,1698,1698,0
20240705,104600,18865839,1698,1698,1698,1698,0
20240705,104500,18865839,1698,1698,1698,1698,0
20240705,104400,18865839,1698,1698,1698,1698,0
20240705,104300,18865839,1698,1698,1698,1698,1
20240705,104200,18864141,1699,1699,1699,1699,1
20240705,104100,18862442,1699,1699,1699,1699,1
20240705,104000,18860743,1694,1694,1694,1694,0
20240705,103900,18860743,1694,1694,1694,1694,0
20240705,103800,18860743,1694,1694,1694,1694,0
20240705,103700,18860743,1694,1694,1694,1694,0
20240705,103600,18860743,1694,1694,1694,1694,0
20240705,103500,18860743,1694,1699,1699,1694,22
20240705,103400,18823470,1694,1694,1694,1694,0
20240705,103300,18823470,1694,1695,1695,1694,66
20240705,103200,18711647,1695,1695,1695,1695,0
20240705,103100,18711647,1695,1698,1698,1695,5
20240705,103000,18703166,1700,1700,1700,1700,0
20240705,102900,18703166,1700,1700,1700,1700,0
20240705,102800,18703166,1700,1699,1700,1699,3001
20240705,102700,13601471,1693,1693,1693,1693,0
20240705,102600,13601471,1693,1693,1693,1693,0
20240705,102500,13601471,1693,1693,1693,1693,0
20240705,102400,13601471,1693,1693,1693,1693,0
20240705,102300,13601471,1693,1693,1693,1693,0
20240705,102200,13601471,1693,1693,1693,1693,0
20240705,102100,13601471,1693,1693,1693,1693,0
20240705,102000,13601471,1693,1693,1693,1693,0
20240705,101900,13601471,1693,1699,1699,1693,3
20240705,101800,13596380,1699,1693,1699,1693,87
20240705,101700,13448675,1694,1695,1695,1694,35
20240705,101600,13389369,1695,1695,1695,1695,0
20240705,101500,13389369,1695,1697,1697,1695,18
20240705,101400,13358841,1698,1698,1698,1698,0
20240705,101300,13358841,1698,1698,1698,1698,170
20240705,101200,13070181,1697,1697,1697,1697,0
20240705,101100,13070181,1697,1697,1697,1697,0
20240705,101000,13070181,1697,1697,1697,1697,0
20240705,100900,13070181,1697,1697,1697,1697,30
20240705,100800,13019271,1698,1698,1698,1698,0
20240705,100700,13019271,1698,1698,1698,1698,0
20240705,100600,13019271,1698,1698,1698,1698,0
20240705,100500,13019271,1698,1698,1698,1698,0
20240705,100400,13019271,1698,1698,1698,1698,1
20240705,100300,13017573,1698,1698,1698,1698,0
20240705,100200,13017573,1698,1698,1698,1698,0
20240705,100100,13017573,1698,1698,1698,1698,0
20240705,100000,13017573,1698,1698,1698,1698,1
20240705,095900,13015875,1698,1698,1698,1698,21
20240705,095800,12980217,1696,1698,1698,1696,11
20240705,095700,12961541,1698,1698,1698,1698,5
20240705,095600,12953051,1696,1696,1696,1696,1
20240705,095500,12951355,1698,1698,1698,1698,0
20240705,095400,12951355,1698,1698,1698,1698,0
20240705,095300,12951355,1698,1698,1698,1698,10
20240705,095200,12934375,1698,1698,1698,1698,0
20240705,095100,12934375,1698,1698,1698,1698,203
20240705,095000,12589681,1698,1698,1698,1698,0
20240705,094900,12589681,1698,1698,1698,1698,0
20240705,094800,12589681,1698,1698,1698,1698,1
20240705,094700,12587983,1699,1698,1699,1698,297
20240705,094600,12083676,1690,1697,1697,1690,742
20240705,094500,10828251,1697,1697,1697,1697,0
20240705,094400,10828251,1697,1697,1697,1697,0
20240705,094300,10828251,1697,1697,1697,1697,0
20240705,094200,10828251,1697,1697,1697,1697,0
20240705,094100,10828251,1697,1697,1697,1697,0
20240705,094000,10828251,1697,1699,1699,1697,6
20240705,093900,10818062,1694,1699,1699,1694,923
20240705,093800,9254461,1699,1699,1699,1699,9
20240705,093700,9239170,1699,1699,1699,1699,3
20240705,093600,9234073,1694,1694,1694,1694,0
20240705,093500,9234073,1694,1694,1694,1694,0
20240705,093400,9234073,1694,1694,1694,1694,0
20240705,093300,9234073,1694,1694,1694,1694,0
20240705,093200,9234073,1694,1695,1695,1694,16
20240705,093100,9206954,1695,1695,1695,1695,0
20240705,093000,9206954,1695,1695,1695,1695,0
20240705,092900,9206954,1695,1695,1695,1695,2386
20240705,092800,5162684,1695,1699,1699,1695,117
20240705,092700,4964329,1694,1694,1694,1694,0
20240705,092600,4964329,1694,1694,1694,1694,0
20240705,092500,4964329,1694,1694,1694,1694,0
20240705,092400,4964329,1694,1694,1694,1694,0
20240705,092300,4964329,1694,1694,1694,1694,200
20240705,092200,4625529,1694,1699,1699,1694,801
20240705,092100,3268341,1700,1700,1700,1700,100
20240705,092000,3098341,1699,1700,1700,1699,53
20240705,091900,3008242,1697,1697,1697,1697,5
20240705,091800,2999757,1700,1700,1700,1700,0
20240705,091700,2999757,1700,1700,1700,1700,311
20240705,091600,2471057,1700,1700,1700,1700,0
20240705,091500,2471057,1700,1700,1700,1700,3
20240705,091400,2465957,1712,1711,1712,1700,1399
20240705,091300,76616,1711,1711,1711,1711,0
20240705,091200,76616,1711,1711,1711,1711,0
20240705,091100,76616,1711,1711,1711,1711,6
20240705,091000,66350,1712,1712,1712,1712,0
20240705,090900,66350,1712,1712,1712,1712,0
20240705,090800,66350,1712,1712,1712,1712,0
20240705,090700,66350,1712,1712,1712,1712,0
20240705,090600,66350,1712,1712,1712,1712,0
20240705,090500,66350,1712,1712,1712,1712,0
20240705,090400,66350,1712,1712,1712,1712,0
20240705,090300,66350,1712,1712,1712,1712,0
20240705,090200,66350,1712,1712,1712,1712,0
20240705,090100,66350,1712,1712,1712,1712,0
20240705,090000,66350,1712,1701,1712,1701,39