stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,203800,280793810,11290,11290,11290,11290,1
20240703,203700,280793810,11290,11290,11290,11290,0
20240703,203600,280793810,11290,11290,11290,11290,0
20240703,203500,280793810,11290,11290,11290,11290,0
20240703,203400,280793810,11290,11290,11290,11290,0
20240703,203300,280793810,11290,11290,11290,11290,0
20240703,203200,280793810,11290,11290,11290,11290,0
20240703,203100,280793810,11290,11290,11290,11290,0
20240703,203000,280793810,11290,11290,11290,11290,0
20240703,202900,280793810,11290,11290,11290,11290,0
20240703,202800,280793810,11290,11290,11290,11290,0
20240703,202700,280793810,11290,11290,11290,11290,0
20240703,202600,280793810,11290,11290,11290,11290,0
20240703,202500,280793810,11290,11290,11290,11290,0
20240703,202400,280793810,11290,11290,11290,11290,0
20240703,202300,280793810,11290,11290,11290,11290,0
20240703,202200,280793810,11290,11290,11290,11290,0
20240703,202100,280793810,11290,11290,11290,11290,0
20240703,202000,280793810,11290,11290,11290,11290,0
20240703,201900,280793810,11290,11290,11290,11290,0
20240703,201800,280793810,11290,11290,11290,11290,0
20240703,201700,280793810,11290,11290,11290,11290,0
20240703,201600,280793810,11290,11290,11290,11290,0
20240703,201500,280793810,11290,11290,11290,11290,0
20240703,201400,280793810,11290,11290,11290,11290,0
20240703,201300,280793810,11290,11290,11290,11290,0
20240703,201200,280793810,11290,11290,11290,11290,0
20240703,201100,280793810,11290,11290,11290,11290,0
20240703,201000,280793810,11290,11290,11290,11290,0
20240703,200900,280793810,11290,11290,11290,11290,0
20240703,200800,280793810,11290,11290,11290,11290,1
20240703,200700,280793810,11290,11290,11290,11290,0
20240703,200600,280793810,11290,11290,11290,11290,0
20240703,200500,280793810,11290,11290,11290,11290,0
20240703,200400,280793810,11290,11290,11290,11290,0
20240703,200300,280793810,11290,11290,11290,11290,0
20240703,200200,280793810,11290,11290,11290,11290,0
20240703,200100,280793810,11290,11290,11290,11290,0
20240703,200000,280793810,11290,11290,11290,11290,0
20240703,195900,280793810,11290,11290,11290,11290,0
20240703,195800,280793810,11290,11290,11290,11290,0
20240703,195700,280793810,11290,11290,11290,11290,0
20240703,195600,280793810,11290,11290,11290,11290,0
20240703,195500,280793810,11290,11290,11290,11290,0
20240703,195400,280793810,11290,11290,11290,11290,0
20240703,195300,280793810,11290,11290,11290,11290,0
20240703,195200,280793810,11290,11290,11290,11290,0
20240703,195100,280793810,11290,11290,11290,11290,0
20240703,195000,280793810,11290,11290,11290,11290,0
20240703,194900,280793810,11290,11290,11290,11290,0
20240703,194800,280793810,11290,11290,11290,11290,0
20240703,194700,280793810,11290,11290,11290,11290,0
20240703,194600,280793810,11290,11290,11290,11290,0
20240703,194500,280793810,11290,11290,11290,11290,0
20240703,194400,280793810,11290,11290,11290,11290,0
20240703,194300,280793810,11290,11290,11290,11290,0
20240703,194200,280793810,11290,11290,11290,11290,0
20240703,194100,280793810,11290,11290,11290,11290,0
20240703,194000,280793810,11290,11290,11290,11290,0
20240703,193900,280793810,11290,11290,11290,11290,0
20240703,193800,280793810,11290,11290,11290,11290,1
20240703,193700,280793810,11290,11290,11290,11290,0
20240703,193600,280793810,11290,11290,11290,11290,0
20240703,193500,280793810,11290,11290,11290,11290,0
20240703,193400,280793810,11290,11290,11290,11290,0
20240703,193300,280793810,11290,11290,11290,11290,0
20240703,193200,280793810,11290,11290,11290,11290,0
20240703,193100,280793810,11290,11290,11290,11290,0
20240703,193000,280793810,11290,11290,11290,11290,0
20240703,192900,280793810,11290,11290,11290,11290,0
20240703,192800,280793810,11290,11290,11290,11290,0
20240703,192700,280793810,11290,11290,11290,11290,0
20240703,192600,280793810,11290,11290,11290,11290,0
20240703,192500,280793810,11290,11290,11290,11290,0
20240703,192400,280793810,11290,11290,11290,11290,0
20240703,192300,280793810,11290,11290,11290,11290,0
20240703,192200,280793810,11290,11290,11290,11290,0
20240703,192100,280793810,11290,11290,11290,11290,0
20240703,192000,280793810,11290,11290,11290,11290,0
20240703,191900,280793810,11290,11290,11290,11290,0
20240703,191800,280793810,11290,11290,11290,11290,0
20240703,191700,280793810,11290,11290,11290,11290,0
20240703,191600,280793810,11290,11290,11290,11290,0
20240703,191500,280793810,11290,11290,11290,11290,0
20240703,191400,280793810,11290,11290,11290,11290,0
20240703,191300,280793810,11290,11290,11290,11290,0
20240703,191200,280793810,11290,11290,11290,11290,0
20240703,191100,280793810,11290,11290,11290,11290,0
20240703,191000,280793810,11290,11290,11290,11290,0
20240703,190900,280793810,11290,11290,11290,11290,0
20240703,190800,280793810,11290,11290,11290,11290,1
20240703,190700,280793810,11290,11290,11290,11290,0
20240703,190600,280793810,11290,11290,11290,11290,0
20240703,190500,280793810,11290,11290,11290,11290,0
20240703,190400,280793810,11290,11290,11290,11290,0
20240703,190300,280793810,11290,11290,11290,11290,0
20240703,190200,280793810,11290,11290,11290,11290,0
20240703,190100,280793810,11290,11290,11290,11290,0
20240703,190000,280793810,11290,11290,11290,11290,0
20240703,185900,280793810,11290,11290,11290,11290,0
20240703,185800,280793810,11290,11290,11290,11290,0
20240703,185700,280793810,11290,11290,11290,11290,0
20240703,185600,280793810,11290,11290,11290,11290,0
20240703,185500,280793810,11290,11290,11290,11290,0
20240703,185400,280793810,11290,11290,11290,11290,0
20240703,185300,280793810,11290,11290,11290,11290,0
20240703,185200,280793810,11290,11290,11290,11290,0
20240703,185100,280793810,11290,11290,11290,11290,0
20240703,185000,280793810,11290,11290,11290,11290,0
20240703,184900,280793810,11290,11290,11290,11290,0
20240703,184800,280793810,11290,11290,11290,11290,0
20240703,184700,280793810,11290,11290,11290,11290,0
20240703,184600,280793810,11290,11290,11290,11290,0
20240703,184500,280793810,11290,11290,11290,11290,0
20240703,184400,280793810,11290,11290,11290,11290,0
20240703,184300,280793810,11290,11290,11290,11290,0
20240703,184200,280793810,11290,11290,11290,11290,0
20240703,184100,280793810,11290,11290,11290,11290,0
20240703,184000,280793810,11290,11290,11290,11290,0
20240703,183900,280793810,11290,11290,11290,11290,0
20240703,183800,280793810,11290,11290,11290,11290,1
20240703,183700,280793810,11290,11290,11290,11290,0
20240703,183600,280793810,11290,11290,11290,11290,0
20240703,183500,280793810,11290,11290,11290,11290,0
20240703,183400,280793810,11290,11290,11290,11290,0
20240703,183300,280793810,11290,11290,11290,11290,0
20240703,183200,280793810,11290,11290,11290,11290,0
20240703,183100,280793810,11290,11290,11290,11290,0
20240703,183000,280793810,11290,11290,11290,11290,0
20240703,182900,280793810,11290,11290,11290,11290,0
20240703,182800,280793810,11290,11290,11290,11290,0
20240703,182700,280793810,11290,11290,11290,11290,0
20240703,182600,280793810,11290,11290,11290,11290,0
20240703,182500,280793810,11290,11290,11290,11290,0
20240703,182400,280793810,11290,11290,11290,11290,0
20240703,182300,280793810,11290,11290,11290,11290,0
20240703,182200,280793810,11290,11290,11290,11290,0
20240703,182100,280793810,11290,11290,11290,11290,0
20240703,182000,280793810,11290,11290,11290,11290,0
20240703,181900,280793810,11290,11290,11290,11290,0
20240703,181800,280793810,11290,11290,11290,11290,0
20240703,181700,280793810,11290,11290,11290,11290,0
20240703,181600,280793810,11290,11290,11290,11290,0
20240703,181500,280793810,11290,11290,11290,11290,0
20240703,181400,280793810,11290,11290,11290,11290,0
20240703,181300,280793810,11290,11290,11290,11290,0
20240703,181200,280793810,11290,11290,11290,11290,0
20240703,181100,280793810,11290,11290,11290,11290,0
20240703,181000,280793810,11290,11290,11290,11290,0
20240703,180900,280793810,11290,11290,11290,11290,0
20240703,180800,280793810,11290,11290,11290,11290,1
20240703,180700,280793810,11290,11290,11290,11290,0
20240703,180600,280793810,11290,11290,11290,11290,0
20240703,180500,280793810,11290,11290,11290,11290,0
20240703,180400,280793810,11290,11290,11290,11290,0
20240703,180300,280793810,11290,11290,11290,11290,0
20240703,180200,280793810,11290,11290,11290,11290,0
20240703,180100,280793810,11290,11290,11290,11290,0
20240703,180000,280793810,11290,11290,11290,11290,0
20240703,175900,280793810,11290,11290,11290,11290,0
20240703,175800,280793810,11290,11290,11290,11290,0
20240703,175700,280793810,11290,11290,11290,11290,0
20240703,175600,280793810,11290,11290,11290,11290,0
20240703,175500,280793810,11290,11290,11290,11290,0
20240703,175400,280793810,11290,11290,11290,11290,0
20240703,175300,280793810,11290,11290,11290,11290,0
20240703,175200,280793810,11290,11290,11290,11290,0
20240703,175100,280793810,11290,11290,11290,11290,0
20240703,175000,280793810,11290,11290,11290,11290,0
20240703,174900,280793810,11290,11290,11290,11290,0
20240703,174800,280793810,11290,11290,11290,11290,0
20240703,174700,280793810,11290,11290,11290,11290,0
20240703,174600,280793810,11290,11290,11290,11290,0
20240703,174500,280793810,11290,11290,11290,11290,0
20240703,174400,280793810,11290,11290,11290,11290,0
20240703,174300,280793810,11290,11290,11290,11290,0
20240703,174200,280793810,11290,11290,11290,11290,0
20240703,174100,280793810,11290,11290,11290,11290,0
20240703,174000,280793810,11290,11290,11290,11290,0
20240703,173900,280793810,11290,11290,11290,11290,0
20240703,173800,280793810,11290,11290,11290,11290,1
20240703,173700,280793810,11290,11290,11290,11290,0
20240703,173600,280793810,11290,11290,11290,11290,0
20240703,173500,280793810,11290,11290,11290,11290,0
20240703,173400,280793810,11290,11290,11290,11290,0
20240703,173300,280793810,11290,11290,11290,11290,0
20240703,173200,280793810,11290,11290,11290,11290,0
20240703,173100,280793810,11290,11290,11290,11290,0
20240703,173000,280793810,11290,11290,11290,11290,0
20240703,172900,280793810,11290,11290,11290,11290,0
20240703,172800,280793810,11290,11290,11290,11290,0
20240703,172700,280793810,11290,11290,11290,11290,0
20240703,172600,280793810,11290,11290,11290,11290,0
20240703,172500,280793810,11290,11290,11290,11290,0
20240703,172400,280793810,11290,11290,11290,11290,0
20240703,172300,280793810,11290,11290,11290,11290,0
20240703,172200,280793810,11290,11290,11290,11290,0
20240703,172100,280793810,11290,11290,11290,11290,0
20240703,172000,280793810,11290,11290,11290,11290,0
20240703,171900,280793810,11290,11290,11290,11290,0
20240703,171800,280793810,11290,11290,11290,11290,0
20240703,171700,280793810,11290,11290,11290,11290,0
20240703,171600,280793810,11290,11290,11290,11290,0
20240703,171500,280793810,11290,11290,11290,11290,0
20240703,171400,280793810,11290,11290,11290,11290,0
20240703,171300,280793810,11290,11290,11290,11290,0
20240703,171200,280793810,11290,11290,11290,11290,0
20240703,171100,280793810,11290,11290,11290,11290,0
20240703,171000,280793810,11290,11290,11290,11290,0
20240703,170900,280793810,11290,11290,11290,11290,0
20240703,170800,280793810,11290,11290,11290,11290,1
20240703,170700,280793810,11290,11290,11290,11290,0
20240703,170600,280793810,11290,11290,11290,11290,0
20240703,170500,280793810,11290,11290,11290,11290,0
20240703,170400,280793810,11290,11290,11290,11290,0
20240703,170300,280793810,11290,11290,11290,11290,0
20240703,170200,280793810,11290,11290,11290,11290,0
20240703,170100,280793810,11290,11290,11290,11290,0
20240703,170000,280793810,11290,11290,11290,11290,0
20240703,165900,280793810,11290,11290,11290,11290,0
20240703,165800,280793810,11290,11290,11290,11290,0
20240703,165700,280793810,11290,11290,11290,11290,0
20240703,165600,280793810,11290,11290,11290,11290,0
20240703,165500,280793810,11290,11290,11290,11290,0
20240703,165400,280793810,11290,11290,11290,11290,0
20240703,165300,280793810,11290,11290,11290,11290,0
20240703,165200,280793810,11290,11290,11290,11290,0
20240703,165100,280793810,11290,11290,11290,11290,0
20240703,165000,280793810,11290,11290,11290,11290,0
20240703,164900,280793810,11290,11290,11290,11290,0
20240703,164800,280793810,11290,11290,11290,11290,0
20240703,164700,280793810,11290,11290,11290,11290,0
20240703,164600,280793810,11290,11290,11290,11290,0
20240703,164500,280793810,11290,11290,11290,11290,0
20240703,164400,280793810,11290,11290,11290,11290,0
20240703,164300,280793810,11290,11290,11290,11290,0
20240703,164200,280793810,11290,11290,11290,11290,0
20240703,164100,280793810,11290,11290,11290,11290,0
20240703,164000,280793810,11290,11290,11290,11290,0
20240703,163900,280793810,11290,11290,11290,11290,0
20240703,163800,280793810,11290,11290,11290,11290,1
20240703,163700,280793810,11290,11290,11290,11290,0
20240703,163600,280793810,11290,11290,11290,11290,0
20240703,163500,280793810,11290,11290,11290,11290,0
20240703,163400,280793810,11290,11290,11290,11290,0
20240703,163300,280793810,11290,11290,11290,11290,0
20240703,163200,280793810,11290,11290,11290,11290,0
20240703,163100,280793810,11290,11290,11290,11290,0
20240703,163000,280793810,11290,11290,11290,11290,0
20240703,162900,280793810,11290,11290,11290,11290,0
20240703,162800,280793810,11290,11290,11290,11290,0
20240703,162700,280793810,11290,11290,11290,11290,0
20240703,162600,280793810,11290,11290,11290,11290,0
20240703,162500,280793810,11290,11290,11290,11290,0
20240703,162400,280793810,11290,11290,11290,11290,0
20240703,162300,280793810,11290,11290,11290,11290,0
20240703,162200,280793810,11290,11290,11290,11290,0
20240703,162100,280793810,11290,11290,11290,11290,0
20240703,162000,280793810,11290,11290,11290,11290,0
20240703,161900,280793810,11290,11290,11290,11290,0
20240703,161800,280793810,11290,11290,11290,11290,0
20240703,161700,280793810,11290,11290,11290,11290,0
20240703,161600,280793810,11290,11290,11290,11290,0
20240703,161500,280793810,11290,11290,11290,11290,0
20240703,161400,280793810,11290,11290,11290,11290,0
20240703,161300,280793810,11290,11290,11290,11290,0
20240703,161200,280793810,11290,11290,11290,11290,0
20240703,161100,280793810,11290,11290,11290,11290,0
20240703,161000,280793810,11290,11290,11290,11290,0
20240703,160900,280793810,11290,11290,11290,11290,0
20240703,160800,280793810,11290,11290,11290,11290,1
20240703,160700,280793810,11290,11290,11290,11290,0
20240703,160600,280793810,11290,11290,11290,11290,0
20240703,160500,280793810,11290,11290,11290,11290,0
20240703,160400,280793810,11290,11290,11290,11290,0
20240703,160300,280793810,11290,11290,11290,11290,0
20240703,160200,280793810,11290,11290,11290,11290,0
20240703,160100,280793810,11290,11290,11290,11290,0
20240703,160000,280793810,11290,11290,11290,11290,0
20240703,155900,280793810,11290,11290,11290,11290,0
20240703,155800,280793810,11290,11290,11290,11290,0
20240703,155700,280793810,11290,11290,11290,11290,0
20240703,155600,280793810,11290,11290,11290,11290,0
20240703,155500,280793810,11290,11290,11290,11290,0
20240703,155400,280793810,11290,11290,11290,11290,0
20240703,155300,280793810,11290,11290,11290,11290,0
20240703,155200,280793810,11290,11290,11290,11290,0
20240703,155100,280793810,11290,11290,11290,11290,0
20240703,155000,280793810,11290,11290,11290,11290,0
20240703,154900,280793810,11290,11290,11290,11290,0
20240703,154800,280793810,11290,11290,11290,11290,0
20240703,154700,280793810,11290,11290,11290,11290,0
20240703,154600,280793810,11290,11290,11290,11290,0
20240703,154500,280793810,11290,11290,11290,11290,0
20240703,154400,280793810,11290,11290,11290,11290,0
20240703,154300,280793810,11290,11290,11290,11290,0
20240703,154200,280793810,11290,11290,11290,11290,0
20240703,154100,280793810,11290,11290,11290,11290,0
20240703,154000,280793810,11290,11290,11290,11290,0
20240703,153900,280793810,11290,11290,11290,11290,0
20240703,153800,280793810,11290,11290,11290,11290,1
20240703,153700,280793810,11290,11290,11290,11290,0
20240703,153600,280793810,11290,11290,11290,11290,0
20240703,153500,280793810,11290,11290,11290,11290,0
20240703,153400,280793810,11290,11290,11290,11290,0
20240703,153300,280793810,11290,11290,11290,11290,0
20240703,153200,280793810,11290,11290,11290,11290,0
20240703,153100,280793810,11290,11290,11290,11290,0
20240703,153000,280793810,11290,11290,11290,11290,0
20240703,152900,280793810,11290,11290,11290,11290,0
20240703,152800,280793810,11290,11290,11290,11290,0
20240703,152700,280793810,11290,11290,11290,11290,0
20240703,152600,280793810,11290,11290,11290,11290,0
20240703,152500,280793810,11290,11290,11290,11290,0
20240703,152400,280793810,11290,11290,11290,11290,0
20240703,152300,280793810,11290,11290,11290,11290,0
20240703,152200,280793810,11290,11290,11290,11290,0
20240703,152100,280793810,11290,11290,11290,11290,0
20240703,152000,280793810,11290,11290,11290,11290,0
20240703,151900,280793810,11290,11290,11290,11290,0
20240703,151800,280793810,11290,11290,11290,11290,0
20240703,151700,280793810,11290,11290,11290,11290,1
20240703,151600,280782520,11060,11060,11060,11060,20
20240703,151500,280561320,11300,11200,11300,11200,190
20240703,151400,278419640,11060,11060,11060,11060,0
20240703,151300,278419640,11060,11060,11060,11060,0
20240703,151200,278419640,11060,11060,11060,11060,1
20240703,151100,278408580,11300,11300,11300,11300,109
20240703,151000,277176880,11300,11290,11300,11290,555
20240703,150900,270907180,11290,11290,11290,11280,110
20240703,150800,269665380,11300,11300,11300,11300,76
20240703,150700,268806580,11200,11200,11200,11200,0
20240703,150600,268806580,11200,11180,11200,11180,372
20240703,150500,264642220,11180,11180,11180,11180,3
20240703,150400,264608680,11150,11150,11150,11150,200
20240703,150300,262378680,11100,11100,11100,11100,48
20240703,150200,261845880,11000,11000,11000,11000,111
20240703,150100,260624880,11100,11100,11100,11100,0
20240703,150000,260624880,11100,11100,11100,11100,0
20240703,145900,260624880,11100,11100,11100,11100,0
20240703,145800,260624880,11100,11100,11100,11100,0
20240703,145700,260624880,11100,11100,11100,11100,1
20240703,145600,260613780,11100,11100,11100,11100,0
20240703,145500,260613780,11100,11100,11100,11100,0
20240703,145400,260613780,11100,11100,11100,11100,7
20240703,145300,260536080,11100,11100,11100,11100,0
20240703,145200,260536080,11100,11000,11100,11000,800
20240703,145100,251735980,11000,11000,11000,11000,0
20240703,145000,251735980,11000,11000,11000,11000,0
20240703,144900,251735980,11000,11000,11000,11000,0
20240703,144800,251735980,11000,11000,11000,11000,0
20240703,144700,251735980,11000,11000,11000,11000,0
20240703,144600,251735980,11000,11000,11000,11000,0
20240703,144500,251735980,11000,11000,11000,11000,0
20240703,144400,251735980,11000,11000,11000,11000,1
20240703,144300,251724980,10810,10980,10980,10810,1075
20240703,144200,240100520,11000,11000,11000,11000,0
20240703,144100,240100520,11000,11000,11000,11000,0
20240703,144000,240100520,11000,11000,11000,11000,0
20240703,143900,240100520,11000,11000,11000,11000,0
20240703,143800,240100520,11000,11000,11000,11000,0
20240703,143700,240100520,11000,11000,11000,11000,200
20240703,143600,237900520,11000,11000,11000,11000,0
20240703,143500,237900520,11000,11000,11000,11000,0
20240703,143400,237900520,11000,11000,11000,11000,50
20240703,143300,237350520,11000,11000,11000,11000,0
20240703,143200,237350520,11000,11000,11000,11000,0
20240703,143100,237350520,11000,11000,11000,11000,200
20240703,143000,235150520,11180,11180,11180,11180,0
20240703,142900,235150520,11180,11180,11180,11180,0
20240703,142800,235150520,11180,11180,11180,11180,1
20240703,142700,235139340,11180,10990,11180,10990,3270
20240703,142600,199157720,10970,10970,10970,10970,47
20240703,142500,198642130,10970,10970,10970,10970,280
20240703,142400,195570530,10970,10970,10970,10970,170
20240703,142300,193705630,10970,10950,10970,10950,700
20240703,142200,186038630,10940,10940,10940,10940,128
20240703,142100,184638310,10940,10940,10940,10940,200
20240703,142000,182450310,10940,10940,10940,10940,67
20240703,141900,181717330,10940,10940,10940,10940,55
20240703,141800,181115630,10940,10940,10940,10940,0
20240703,141700,181115630,10940,10940,10940,10940,36
20240703,141600,180721790,10940,10940,10940,10940,0
20240703,141500,180721790,10940,10940,10940,10940,1
20240703,141400,180710850,10900,10900,10900,10900,50
20240703,141300,180165850,10900,10840,10900,10840,251
20240703,141200,177431160,10840,10800,10840,10800,200
20240703,141100,175263720,10800,10800,10800,10800,10
20240703,141000,175155720,10800,10800,10800,10800,127
20240703,140900,173784120,10800,10800,10800,10800,1
20240703,140800,173773320,10750,10750,10750,10750,0
20240703,140700,173773320,10750,10750,10750,10750,0
20240703,140600,173773320,10750,10750,10750,10750,0
20240703,140500,173773320,10750,10750,10750,10750,0
20240703,140400,173773320,10750,10740,10750,10740,180
20240703,140300,171838620,10710,10690,10710,10690,1296
20240703,140200,157961330,10700,10700,10700,10700,0
20240703,140100,157961330,10700,10700,10700,10700,0
20240703,140000,157961330,10700,10700,10700,10700,0
20240703,135900,157961330,10700,10700,10700,10700,200
20240703,135800,155821330,10700,10700,10700,10700,0
20240703,135700,155821330,10700,10700,10700,10700,0
20240703,135600,155821330,10700,10700,10700,10700,250
20240703,135500,153146330,10700,10700,10700,10700,0
20240703,135400,153146330,10700,10700,10700,10700,0
20240703,135300,153146330,10700,10700,10700,10700,6
20240703,135200,153082130,10700,10700,10700,10700,500
20240703,135100,147732130,10700,10700,10700,10700,0
20240703,135000,147732130,10700,10700,10700,10700,0
20240703,134900,147732130,10700,10700,10700,10700,0
20240703,134800,147732130,10700,10700,10700,10700,0
20240703,134700,147732130,10700,10700,10700,10700,0
20240703,134600,147732130,10700,10700,10700,10700,0
20240703,134500,147732130,10700,10650,10700,10650,3020
20240703,134400,115462980,10650,10650,10650,10650,0
20240703,134300,115462980,10650,10650,10650,10650,0
20240703,134200,115462980,10650,10650,10650,10650,0
20240703,134100,115462980,10650,10650,10650,10650,0
20240703,134000,115462980,10650,10650,10650,10650,0
20240703,133900,115462980,10650,10650,10650,10650,0
20240703,133800,115462980,10650,10650,10650,10650,0
20240703,133700,115462980,10650,10650,10650,10650,0
20240703,133600,115462980,10650,10650,10650,10650,0
20240703,133500,115462980,10650,10650,10650,10650,0
20240703,133400,115462980,10650,10650,10650,10650,0
20240703,133300,115462980,10650,10650,10650,10650,179
20240703,133200,113556630,10650,10650,10650,10650,0
20240703,133100,113556630,10650,10650,10650,10650,0
20240703,133000,113556630,10650,10650,10650,10650,0
20240703,132900,113556630,10650,10650,10650,10650,0
20240703,132800,113556630,10650,10650,10650,10650,0
20240703,132700,113556630,10650,10650,10650,10650,0
20240703,132600,113556630,10650,10650,10650,10650,0
20240703,132500,113556630,10650,10650,10650,10650,0
20240703,132400,113556630,10650,10650,10650,10650,1
20240703,132300,113545980,10520,10520,10520,10520,5
20240703,132200,113493380,10650,10650,10650,10650,0
20240703,132100,113493380,10650,10650,10650,10650,0
20240703,132000,113493380,10650,10650,10650,10650,1
20240703,131900,113482730,10470,10470,10470,10470,0
20240703,131800,113482730,10470,10470,10470,10470,0
20240703,131700,113482730,10470,10470,10470,10470,0
20240703,131600,113482730,10470,10470,10470,10470,0
20240703,131500,113482730,10470,10470,10470,10470,0
20240703,131400,113482730,10470,10470,10470,10470,893
20240703,131300,104133020,10480,10600,10600,10480,1438
20240703,131200,89039990,10650,10620,10650,10620,371
20240703,131100,85094810,10620,10620,10620,10620,0
20240703,131000,85094810,10620,10620,10620,10620,1
20240703,130900,85084190,10610,10610,10610,10610,0
20240703,130800,85084190,10610,10610,10610,10610,0
20240703,130700,85084190,10610,10610,10610,10610,0
20240703,130600,85084190,10610,10600,10610,10600,200
20240703,130500,82963190,10650,10650,10650,10650,0
20240703,130400,82963190,10650,10650,10650,10650,0
20240703,130300,82963190,10650,10650,10650,10650,0
20240703,130200,82963190,10650,10650,10650,10650,1
20240703,130100,82952540,10500,10500,10500,10500,0
20240703,130000,82952540,10500,10500,10500,10500,0
20240703,125900,82952540,10500,10500,10500,10500,0
20240703,125800,82952540,10500,10500,10500,10500,0
20240703,125700,82952540,10500,10500,10500,10500,0
20240703,125600,82952540,10500,10500,10500,10500,0
20240703,125500,82952540,10500,10500,10500,10500,300
20240703,125400,79802540,10690,10690,10690,10690,0
20240703,125300,79802540,10690,10690,10690,10690,0
20240703,125200,79802540,10690,10690,10690,10690,0
20240703,125100,79802540,10690,10690,10690,10690,0
20240703,125000,79802540,10690,10690,10690,10690,0
20240703,124900,79802540,10690,10690,10690,10690,0
20240703,124800,79802540,10690,10690,10690,10690,0
20240703,124700,79802540,10690,10690,10690,10690,0
20240703,124600,79802540,10690,10690,10690,10690,0
20240703,124500,79802540,10690,10690,10690,10690,0
20240703,124400,79802540,10690,10690,10690,10690,0
20240703,124300,79802540,10690,10690,10690,10690,0
20240703,124200,79802540,10690,10690,10690,10690,0
20240703,124100,79802540,10690,10690,10690,10690,0
20240703,124000,79802540,10690,10690,10690,10690,0
20240703,123900,79802540,10690,10690,10690,10690,0
20240703,123800,79802540,10690,10690,10690,10690,0
20240703,123700,79802540,10690,10690,10690,10690,0
20240703,123600,79802540,10690,10690,10690,10690,0
20240703,123500,79802540,10690,10690,10690,10690,0
20240703,123400,79802540,10690,10690,10690,10690,0
20240703,123300,79802540,10690,10690,10690,10690,0
20240703,123200,79802540,10690,10690,10690,10690,0
20240703,123100,79802540,10690,10690,10690,10690,0
20240703,123000,79802540,10690,10690,10690,10690,0
20240703,122900,79802540,10690,10690,10690,10690,0
20240703,122800,79802540,10690,10690,10690,10690,0
20240703,122700,79802540,10690,10690,10690,10690,0
20240703,122600,79802540,10690,10690,10690,10690,0
20240703,122500,79802540,10690,10690,10690,10690,0
20240703,122400,79802540,10690,10690,10690,10690,0
20240703,122300,79802540,10690,10690,10690,10690,0
20240703,122200,79802540,10690,10690,10690,10690,0
20240703,122100,79802540,10690,10690,10690,10690,0
20240703,122000,79802540,10690,10690,10690,10690,0
20240703,121900,79802540,10690,10690,10690,10690,0
20240703,121800,79802540,10690,10690,10690,10690,0
20240703,121700,79802540,10690,10690,10690,10690,0
20240703,121600,79802540,10690,10690,10690,10690,0
20240703,121500,79802540,10690,10690,10690,10690,0
20240703,121400,79802540,10690,10690,10690,10690,0
20240703,121300,79802540,10690,10690,10690,10690,0
20240703,121200,79802540,10690,10690,10690,10690,0
20240703,121100,79802540,10690,10690,10690,10690,0
20240703,121000,79802540,10690,10690,10690,10690,0
20240703,120900,79802540,10690,10690,10690,10690,0
20240703,120800,79802540,10690,10690,10690,10690,0
20240703,120700,79802540,10690,10690,10690,10690,0
20240703,120600,79802540,10690,10690,10690,10690,0
20240703,120500,79802540,10690,10690,10690,10690,0
20240703,120400,79802540,10690,10690,10690,10690,0
20240703,120300,79802540,10690,10690,10690,10690,0
20240703,120200,79802540,10690,10690,10690,10690,0
20240703,120100,79802540,10690,10690,10690,10690,0
20240703,120000,79802540,10690,10690,10690,10690,1
20240703,115900,79791850,10690,10690,10690,10690,0
20240703,115800,79791850,10690,10690,10690,10690,0
20240703,115700,79791850,10690,10690,10690,10690,0
20240703,115600,79791850,10690,10690,10690,10690,0
20240703,115500,79791850,10690,10690,10690,10690,0
20240703,115400,79791850,10690,10690,10690,10690,0
20240703,115300,79791850,10690,10690,10690,10690,0
20240703,115200,79791850,10690,10690,10690,10690,0
20240703,115100,79791850,10690,10690,10690,10690,0
20240703,115000,79791850,10690,10690,10690,10690,0
20240703,114900,79791850,10690,10690,10690,10690,0
20240703,114800,79791850,10690,10690,10690,10690,0
20240703,114700,79791850,10690,10690,10690,10690,0
20240703,114600,79791850,10690,10690,10690,10690,0
20240703,114500,79791850,10690,10690,10690,10690,0
20240703,114400,79791850,10690,10690,10690,10690,0
20240703,114300,79791850,10690,10690,10690,10690,0
20240703,114200,79791850,10690,10690,10690,10690,0
20240703,114100,79791850,10690,10690,10690,10690,0
20240703,114000,79791850,10690,10690,10690,10690,0
20240703,113900,79791850,10690,10690,10690,10690,0
20240703,113800,79791850,10690,10690,10690,10690,0
20240703,113700,79791850,10690,10690,10690,10690,0
20240703,113600,79791850,10690,10690,10690,10690,0
20240703,113500,79791850,10690,10690,10690,10690,0
20240703,113400,79791850,10690,10690,10690,10690,0
20240703,113300,79791850,10690,10690,10690,10690,0
20240703,113200,79791850,10690,10690,10690,10690,0
20240703,113100,79791850,10690,10690,10690,10690,0
20240703,113000,79791850,10690,10690,10690,10690,0
20240703,112900,79791850,10690,10690,10690,10690,0
20240703,112800,79791850,10690,10690,10690,10690,1
20240703,112700,79781160,10690,10690,10690,10690,0
20240703,112600,79781160,10690,10690,10690,10690,0
20240703,112500,79781160,10690,10690,10690,10690,0
20240703,112400,79781160,10690,10690,10690,10690,0
20240703,112300,79781160,10690,10690,10690,10690,0
20240703,112200,79781160,10690,10690,10690,10690,0
20240703,112100,79781160,10690,10690,10690,10690,0
20240703,112000,79781160,10690,10690,10690,10690,0
20240703,111900,79781160,10690,10690,10690,10690,0
20240703,111800,79781160,10690,10690,10690,10690,0
20240703,111700,79781160,10690,10690,10690,10690,0
20240703,111600,79781160,10690,10690,10690,10690,0
20240703,111500,79781160,10690,10690,10690,10690,0
20240703,111400,79781160,10690,10690,10690,10690,0
20240703,111300,79781160,10690,10690,10690,10690,0
20240703,111200,79781160,10690,10690,10690,10690,0
20240703,111100,79781160,10690,10690,10690,10690,0
20240703,111000,79781160,10690,10690,10690,10690,0
20240703,110900,79781160,10690,10690,10690,10690,0
20240703,110800,79781160,10690,10690,10690,10690,20
20240703,110700,79567360,10690,10690,10690,10690,0
20240703,110600,79567360,10690,10690,10690,10690,0
20240703,110500,79567360,10690,10690,10690,10690,30
20240703,110400,79246660,10690,10690,10690,10690,0
20240703,110300,79246660,10690,10690,10690,10690,0
20240703,110200,79246660,10690,10690,10690,10690,0
20240703,110100,79246660,10690,10690,10690,10690,54
20240703,110000,78669400,10690,10690,10690,10690,1
20240703,105900,78658710,10650,10650,10650,10650,35
20240703,105800,78285960,10690,10690,10690,10690,0
20240703,105700,78285960,10690,10690,10690,10690,0
20240703,105600,78285960,10690,10690,10690,10690,0
20240703,105500,78285960,10690,10690,10690,10690,0
20240703,105400,78285960,10690,10690,10690,10690,0
20240703,105300,78285960,10690,10690,10690,10690,0
20240703,105200,78285960,10690,10690,10690,10690,0
20240703,105100,78285960,10690,10690,10690,10690,0
20240703,105000,78285960,10690,10650,10690,10650,899
20240703,104900,68711570,10650,10650,10650,10650,0
20240703,104800,68711570,10650,10650,10650,10650,0
20240703,104700,68711570,10650,10650,10650,10650,1
20240703,104600,68700920,10650,10650,10650,10650,1
20240703,104500,68690270,10680,10680,10680,10680,0
20240703,104400,68690270,10680,10680,10680,10680,0
20240703,104300,68690270,10680,10680,10680,10680,100
20240703,104200,67622270,10690,10680,10690,10680,1000
20240703,104100,56932370,10680,10680,10680,10680,1000
20240703,104000,46252370,10650,10650,10650,10650,975
20240703,103900,35868620,10650,10650,10650,10650,0
20240703,103800,35868620,10650,10650,10650,10650,2
20240703,103700,35847320,10400,10400,10400,10400,0
20240703,103600,35847320,10400,10590,10590,10400,2229
20240703,103500,12490910,10650,10650,10650,10650,0
20240703,103400,12490910,10650,10650,10650,10650,0
20240703,103300,12490910,10650,10650,10650,10650,0
20240703,103200,12490910,10650,10650,10650,10650,0
20240703,103100,12490910,10650,10650,10650,10650,0
20240703,103000,12490910,10650,10650,10650,10650,0
20240703,102900,12490910,10650,10650,10650,10650,0
20240703,102800,12490910,10650,10650,10650,10650,0
20240703,102700,12490910,10650,10650,10650,10650,0
20240703,102600,12490910,10650,10650,10650,10650,0
20240703,102500,12490910,10650,10650,10650,10650,0
20240703,102400,12490910,10650,10650,10650,10650,0
20240703,102300,12490910,10650,10650,10650,10650,0
20240703,102200,12490910,10650,10650,10650,10650,0
20240703,102100,12490910,10650,10650,10650,10650,0
20240703,102000,12490910,10650,10650,10650,10650,0
20240703,101900,12490910,10650,10650,10650,10650,0
20240703,101800,12490910,10650,10650,10650,10650,0
20240703,101700,12490910,10650,10650,10650,10650,0
20240703,101600,12490910,10650,10650,10650,10650,0
20240703,101500,12490910,10650,10650,10650,10650,0
20240703,101400,12490910,10650,10650,10650,10650,0
20240703,101300,12490910,10650,10650,10650,10650,0
20240703,101200,12490910,10650,10650,10650,10650,0
20240703,101100,12490910,10650,10650,10650,10650,0
20240703,101000,12490910,10650,10650,10650,10650,0
20240703,100900,12490910,10650,10650,10650,10650,0
20240703,100800,12490910,10650,10650,10650,10650,0
20240703,100700,12490910,10650,10650,10650,10650,0
20240703,100600,12490910,10650,10650,10650,10650,0
20240703,100500,12490910,10650,10650,10650,10650,0
20240703,100400,12490910,10650,10650,10650,10650,2
20240703,100300,12469610,10600,10600,10600,10600,0
20240703,100200,12469610,10600,10600,10600,10600,0
20240703,100100,12469610,10600,10600,10600,10600,0
20240703,100000,12469610,10600,10600,10600,10600,101
20240703,095900,11399010,10630,10630,10630,10630,173
20240703,095800,9560020,10630,10630,10630,10630,10
20240703,095700,9453720,10630,10630,10630,10630,0
20240703,095600,9453720,10630,10630,10630,10630,0
20240703,095500,9453720,10630,10630,10630,10630,382
20240703,095400,5393060,10690,10690,10690,10690,0
20240703,095300,5393060,10690,10690,10690,10690,0
20240703,095200,5393060,10690,10690,10690,10690,0
20240703,095100,5393060,10690,10690,10690,10690,0
20240703,095000,5393060,10690,10690,10690,10690,0
20240703,094900,5393060,10690,10690,10690,10690,0
20240703,094800,5393060,10690,10690,10690,10690,0
20240703,094700,5393060,10690,10690,10690,10690,0
20240703,094600,5393060,10690,10690,10690,10690,0
20240703,094500,5393060,10690,10690,10690,10690,0
20240703,094400,5393060,10690,10690,10690,10690,0
20240703,094300,5393060,10690,10690,10690,10690,0
20240703,094200,5393060,10690,10690,10690,10690,71
20240703,094100,4634070,10690,10690,10690,10690,0
20240703,094000,4634070,10690,10690,10690,10690,30
20240703,093900,4313370,10690,10690,10690,10690,0
20240703,093800,4313370,10690,10690,10690,10690,0
20240703,093700,4313370,10690,10690,10690,10690,0
20240703,093600,4313370,10690,10690,10690,10690,0
20240703,093500,4313370,10690,10690,10690,10690,0
20240703,093400,4313370,10690,10690,10690,10690,0
20240703,093300,4313370,10690,10690,10690,10690,0
20240703,093200,4313370,10690,10690,10690,10690,0
20240703,093100,4313370,10690,10690,10690,10690,0
20240703,093000,4313370,10690,10690,10690,10690,0
20240703,092900,4313370,10690,10690,10690,10690,0
20240703,092800,4313370,10690,10690,10690,10690,0
20240703,092700,4313370,10690,10690,10690,10690,0
20240703,092600,4313370,10690,10690,10690,10690,0
20240703,092500,4313370,10690,10690,10690,10690,103
20240703,092400,3212300,10650,10650,10650,10650,1
20240703,092300,3201650,10650,10650,10650,10650,0
20240703,092200,3201650,10650,10650,10650,10650,0
20240703,092100,3201650,10650,10650,10650,10650,0
20240703,092000,3201650,10650,10650,10650,10650,100
20240703,091900,2136650,10630,10630,10630,10630,18
20240703,091800,1945310,10630,10630,10630,10630,0
20240703,091700,1945310,10630,10630,10630,10630,0
20240703,091600,1945310,10630,10630,10630,10630,0
20240703,091500,1945310,10630,10630,10630,10630,0
20240703,091400,1945310,10630,10630,10630,10630,0
20240703,091300,1945310,10630,10630,10630,10630,2
20240703,091200,1924050,10630,10630,10630,10630,0
20240703,091100,1924050,10630,10630,10630,10630,0
20240703,091000,1924050,10630,10630,10630,10630,0
20240703,090900,1924050,10630,10630,10630,10630,0
20240703,090800,1924050,10630,10630,10630,10630,0
20240703,090700,1924050,10630,10630,10630,10630,0
20240703,090600,1924050,10630,10630,10630,10630,180
20240703,090500,10650,10650,10650,10650,10650,0
20240703,090400,10650,10650,10650,10650,10650,0
20240703,090300,10650,10650,10650,10650,10650,0
20240703,090200,10650,10650,10650,10650,10650,0
20240703,090100,10650,10650,10650,10650,10650,0
20240703,090000,10650,10650,10650,10650,10650,1