stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,204100,240340495,3030,3030,3030,3030,11750
20240703,204000,240340495,3030,3030,3030,3030,0
20240703,203900,240340495,3030,3030,3030,3030,0
20240703,203800,240340495,3030,3030,3030,3030,0
20240703,203700,240340495,3030,3030,3030,3030,0
20240703,203600,240340495,3030,3030,3030,3030,0
20240703,203500,240340495,3030,3030,3030,3030,0
20240703,203400,240340495,3030,3030,3030,3030,0
20240703,203300,240340495,3030,3030,3030,3030,0
20240703,203200,240340495,3030,3030,3030,3030,0
20240703,203100,240340495,3030,3030,3030,3030,0
20240703,203000,240340495,3030,3030,3030,3030,0
20240703,202900,240340495,3030,3030,3030,3030,0
20240703,202800,240340495,3030,3030,3030,3030,0
20240703,202700,240340495,3030,3030,3030,3030,0
20240703,202600,240340495,3030,3030,3030,3030,0
20240703,202500,240340495,3030,3030,3030,3030,0
20240703,202400,240340495,3030,3030,3030,3030,0
20240703,202300,240340495,3030,3030,3030,3030,0
20240703,202200,240340495,3030,3030,3030,3030,0
20240703,202100,240340495,3030,3030,3030,3030,0
20240703,202000,240340495,3030,3030,3030,3030,0
20240703,201900,240340495,3030,3030,3030,3030,0
20240703,201800,240340495,3030,3030,3030,3030,0
20240703,201700,240340495,3030,3030,3030,3030,0
20240703,201600,240340495,3030,3030,3030,3030,0
20240703,201500,240340495,3030,3030,3030,3030,0
20240703,201400,240340495,3030,3030,3030,3030,0
20240703,201300,240340495,3030,3030,3030,3030,0
20240703,201200,240340495,3030,3030,3030,3030,0
20240703,201100,240340495,3030,3030,3030,3030,11750
20240703,201000,240340495,3030,3030,3030,3030,0
20240703,200900,240340495,3030,3030,3030,3030,0
20240703,200800,240340495,3030,3030,3030,3030,0
20240703,200700,240340495,3030,3030,3030,3030,0
20240703,200600,240340495,3030,3030,3030,3030,0
20240703,200500,240340495,3030,3030,3030,3030,0
20240703,200400,240340495,3030,3030,3030,3030,0
20240703,200300,240340495,3030,3030,3030,3030,0
20240703,200200,240340495,3030,3030,3030,3030,0
20240703,200100,240340495,3030,3030,3030,3030,0
20240703,200000,240340495,3030,3030,3030,3030,0
20240703,195900,240340495,3030,3030,3030,3030,0
20240703,195800,240340495,3030,3030,3030,3030,0
20240703,195700,240340495,3030,3030,3030,3030,0
20240703,195600,240340495,3030,3030,3030,3030,0
20240703,195500,240340495,3030,3030,3030,3030,0
20240703,195400,240340495,3030,3030,3030,3030,0
20240703,195300,240340495,3030,3030,3030,3030,0
20240703,195200,240340495,3030,3030,3030,3030,0
20240703,195100,240340495,3030,3030,3030,3030,0
20240703,195000,240340495,3030,3030,3030,3030,0
20240703,194900,240340495,3030,3030,3030,3030,0
20240703,194800,240340495,3030,3030,3030,3030,0
20240703,194700,240340495,3030,3030,3030,3030,0
20240703,194600,240340495,3030,3030,3030,3030,0
20240703,194500,240340495,3030,3030,3030,3030,0
20240703,194400,240340495,3030,3030,3030,3030,0
20240703,194300,240340495,3030,3030,3030,3030,0
20240703,194200,240340495,3030,3030,3030,3030,0
20240703,194100,240340495,3030,3030,3030,3030,11750
20240703,194000,240340495,3030,3030,3030,3030,0
20240703,193900,240340495,3030,3030,3030,3030,0
20240703,193800,240340495,3030,3030,3030,3030,0
20240703,193700,240340495,3030,3030,3030,3030,0
20240703,193600,240340495,3030,3030,3030,3030,0
20240703,193500,240340495,3030,3030,3030,3030,0
20240703,193400,240340495,3030,3030,3030,3030,0
20240703,193300,240340495,3030,3030,3030,3030,0
20240703,193200,240340495,3030,3030,3030,3030,0
20240703,193100,240340495,3030,3030,3030,3030,0
20240703,193000,240340495,3030,3030,3030,3030,0
20240703,192900,240340495,3030,3030,3030,3030,0
20240703,192800,240340495,3030,3030,3030,3030,0
20240703,192700,240340495,3030,3030,3030,3030,0
20240703,192600,240340495,3030,3030,3030,3030,0
20240703,192500,240340495,3030,3030,3030,3030,0
20240703,192400,240340495,3030,3030,3030,3030,0
20240703,192300,240340495,3030,3030,3030,3030,0
20240703,192200,240340495,3030,3030,3030,3030,0
20240703,192100,240340495,3030,3030,3030,3030,0
20240703,192000,240340495,3030,3030,3030,3030,0
20240703,191900,240340495,3030,3030,3030,3030,0
20240703,191800,240340495,3030,3030,3030,3030,0
20240703,191700,240340495,3030,3030,3030,3030,0
20240703,191600,240340495,3030,3030,3030,3030,0
20240703,191500,240340495,3030,3030,3030,3030,0
20240703,191400,240340495,3030,3030,3030,3030,0
20240703,191300,240340495,3030,3030,3030,3030,0
20240703,191200,240340495,3030,3030,3030,3030,0
20240703,191100,240340495,3030,3030,3030,3030,11750
20240703,191000,240340495,3030,3030,3030,3030,0
20240703,190900,240340495,3030,3030,3030,3030,0
20240703,190800,240340495,3030,3030,3030,3030,0
20240703,190700,240340495,3030,3030,3030,3030,0
20240703,190600,240340495,3030,3030,3030,3030,0
20240703,190500,240340495,3030,3030,3030,3030,0
20240703,190400,240340495,3030,3030,3030,3030,0
20240703,190300,240340495,3030,3030,3030,3030,0
20240703,190200,240340495,3030,3030,3030,3030,0
20240703,190100,240340495,3030,3030,3030,3030,0
20240703,190000,240340495,3030,3030,3030,3030,0
20240703,185900,240340495,3030,3030,3030,3030,0
20240703,185800,240340495,3030,3030,3030,3030,0
20240703,185700,240340495,3030,3030,3030,3030,0
20240703,185600,240340495,3030,3030,3030,3030,0
20240703,185500,240340495,3030,3030,3030,3030,0
20240703,185400,240340495,3030,3030,3030,3030,0
20240703,185300,240340495,3030,3030,3030,3030,0
20240703,185200,240340495,3030,3030,3030,3030,0
20240703,185100,240340495,3030,3030,3030,3030,0
20240703,185000,240340495,3030,3030,3030,3030,0
20240703,184900,240340495,3030,3030,3030,3030,0
20240703,184800,240340495,3030,3030,3030,3030,0
20240703,184700,240340495,3030,3030,3030,3030,0
20240703,184600,240340495,3030,3030,3030,3030,0
20240703,184500,240340495,3030,3030,3030,3030,0
20240703,184400,240340495,3030,3030,3030,3030,0
20240703,184300,240340495,3030,3030,3030,3030,0
20240703,184200,240340495,3030,3030,3030,3030,0
20240703,184100,240340495,3030,3030,3030,3030,11750
20240703,184000,240340495,3030,3030,3030,3030,0
20240703,183900,240340495,3030,3030,3030,3030,0
20240703,183800,240340495,3030,3030,3030,3030,0
20240703,183700,240340495,3030,3030,3030,3030,0
20240703,183600,240340495,3030,3030,3030,3030,0
20240703,183500,240340495,3030,3030,3030,3030,0
20240703,183400,240340495,3030,3030,3030,3030,0
20240703,183300,240340495,3030,3030,3030,3030,0
20240703,183200,240340495,3030,3030,3030,3030,0
20240703,183100,240340495,3030,3030,3030,3030,0
20240703,183000,240340495,3030,3030,3030,3030,0
20240703,182900,240340495,3030,3030,3030,3030,0
20240703,182800,240340495,3030,3030,3030,3030,0
20240703,182700,240340495,3030,3030,3030,3030,0
20240703,182600,240340495,3030,3030,3030,3030,0
20240703,182500,240340495,3030,3030,3030,3030,0
20240703,182400,240340495,3030,3030,3030,3030,0
20240703,182300,240340495,3030,3030,3030,3030,0
20240703,182200,240340495,3030,3030,3030,3030,0
20240703,182100,240340495,3030,3030,3030,3030,0
20240703,182000,240340495,3030,3030,3030,3030,0
20240703,181900,240340495,3030,3030,3030,3030,0
20240703,181800,240340495,3030,3030,3030,3030,0
20240703,181700,240340495,3030,3030,3030,3030,0
20240703,181600,240340495,3030,3030,3030,3030,0
20240703,181500,240340495,3030,3030,3030,3030,0
20240703,181400,240340495,3030,3030,3030,3030,0
20240703,181300,240340495,3030,3030,3030,3030,0
20240703,181200,240340495,3030,3030,3030,3030,0
20240703,181100,240340495,3030,3030,3030,3030,11750
20240703,181000,240340495,3030,3030,3030,3030,0
20240703,180900,240340495,3030,3030,3030,3030,0
20240703,180800,240340495,3030,3030,3030,3030,0
20240703,180700,240340495,3030,3030,3030,3030,0
20240703,180600,240340495,3030,3030,3030,3030,0
20240703,180500,240340495,3030,3030,3030,3030,0
20240703,180400,240340495,3030,3030,3030,3030,0
20240703,180300,240340495,3030,3030,3030,3030,0
20240703,180200,240340495,3030,3030,3030,3030,0
20240703,180100,240340495,3030,3030,3030,3030,0
20240703,180000,240340495,3030,3030,3030,3030,0
20240703,175900,240340495,3030,3030,3030,3030,0
20240703,175800,240340495,3030,3030,3030,3030,0
20240703,175700,240340495,3030,3030,3030,3030,0
20240703,175600,240340495,3030,3030,3030,3030,0
20240703,175500,240340495,3030,3030,3030,3030,0
20240703,175400,240340495,3030,3030,3030,3030,0
20240703,175300,240340495,3030,3030,3030,3030,0
20240703,175200,240340495,3030,3030,3030,3030,0
20240703,175100,240340495,3030,3030,3030,3030,0
20240703,175000,240340495,3030,3030,3030,3030,0
20240703,174900,240340495,3030,3030,3030,3030,0
20240703,174800,240340495,3030,3030,3030,3030,0
20240703,174700,240340495,3030,3030,3030,3030,0
20240703,174600,240340495,3030,3030,3030,3030,0
20240703,174500,240340495,3030,3030,3030,3030,0
20240703,174400,240340495,3030,3030,3030,3030,0
20240703,174300,240340495,3030,3030,3030,3030,0
20240703,174200,240340495,3030,3030,3030,3030,0
20240703,174100,240340495,3030,3030,3030,3030,11750
20240703,174000,240340495,3030,3030,3030,3030,0
20240703,173900,240340495,3030,3030,3030,3030,0
20240703,173800,240340495,3030,3030,3030,3030,0
20240703,173700,240340495,3030,3030,3030,3030,0
20240703,173600,240340495,3030,3030,3030,3030,0
20240703,173500,240340495,3030,3030,3030,3030,0
20240703,173400,240340495,3030,3030,3030,3030,0
20240703,173300,240340495,3030,3030,3030,3030,0
20240703,173200,240340495,3030,3030,3030,3030,0
20240703,173100,240340495,3030,3030,3030,3030,0
20240703,173000,240340495,3030,3030,3030,3030,0
20240703,172900,240340495,3030,3030,3030,3030,0
20240703,172800,240340495,3030,3030,3030,3030,0
20240703,172700,240340495,3030,3030,3030,3030,0
20240703,172600,240340495,3030,3030,3030,3030,0
20240703,172500,240340495,3030,3030,3030,3030,0
20240703,172400,240340495,3030,3030,3030,3030,0
20240703,172300,240340495,3030,3030,3030,3030,0
20240703,172200,240340495,3030,3030,3030,3030,0
20240703,172100,240340495,3030,3030,3030,3030,0
20240703,172000,240340495,3030,3030,3030,3030,0
20240703,171900,240340495,3030,3030,3030,3030,0
20240703,171800,240340495,3030,3030,3030,3030,0
20240703,171700,240340495,3030,3030,3030,3030,0
20240703,171600,240340495,3030,3030,3030,3030,0
20240703,171500,240340495,3030,3030,3030,3030,0
20240703,171400,240340495,3030,3030,3030,3030,0
20240703,171300,240340495,3030,3030,3030,3030,0
20240703,171200,240340495,3030,3030,3030,3030,0
20240703,171100,240340495,3030,3030,3030,3030,11750
20240703,171000,240340495,3030,3030,3030,3030,0
20240703,170900,240340495,3030,3030,3030,3030,0
20240703,170800,240340495,3030,3030,3030,3030,0
20240703,170700,240340495,3030,3030,3030,3030,0
20240703,170600,240340495,3030,3030,3030,3030,0
20240703,170500,240340495,3030,3030,3030,3030,0
20240703,170400,240340495,3030,3030,3030,3030,0
20240703,170300,240340495,3030,3030,3030,3030,0
20240703,170200,240340495,3030,3030,3030,3030,0
20240703,170100,240340495,3030,3030,3030,3030,0
20240703,170000,240340495,3030,3030,3030,3030,0
20240703,165900,240340495,3030,3030,3030,3030,0
20240703,165800,240340495,3030,3030,3030,3030,0
20240703,165700,240340495,3030,3030,3030,3030,0
20240703,165600,240340495,3030,3030,3030,3030,0
20240703,165500,240340495,3030,3030,3030,3030,0
20240703,165400,240340495,3030,3030,3030,3030,0
20240703,165300,240340495,3030,3030,3030,3030,0
20240703,165200,240340495,3030,3030,3030,3030,0
20240703,165100,240340495,3030,3030,3030,3030,0
20240703,165000,240340495,3030,3030,3030,3030,0
20240703,164900,240340495,3030,3030,3030,3030,0
20240703,164800,240340495,3030,3030,3030,3030,0
20240703,164700,240340495,3030,3030,3030,3030,0
20240703,164600,240340495,3030,3030,3030,3030,0
20240703,164500,240340495,3030,3030,3030,3030,0
20240703,164400,240340495,3030,3030,3030,3030,0
20240703,164300,240340495,3030,3030,3030,3030,0
20240703,164200,240340495,3030,3030,3030,3030,0
20240703,164100,240340495,3030,3030,3030,3030,11750
20240703,164000,240340495,3030,3030,3030,3030,0
20240703,163900,240340495,3030,3030,3030,3030,0
20240703,163800,240340495,3030,3030,3030,3030,0
20240703,163700,240340495,3030,3030,3030,3030,0
20240703,163600,240340495,3030,3030,3030,3030,0
20240703,163500,240340495,3030,3030,3030,3030,0
20240703,163400,240340495,3030,3030,3030,3030,0
20240703,163300,240340495,3030,3030,3030,3030,0
20240703,163200,240340495,3030,3030,3030,3030,0
20240703,163100,240340495,3030,3030,3030,3030,0
20240703,163000,240340495,3030,3030,3030,3030,0
20240703,162900,240340495,3030,3030,3030,3030,0
20240703,162800,240340495,3030,3030,3030,3030,0
20240703,162700,240340495,3030,3030,3030,3030,0
20240703,162600,240340495,3030,3030,3030,3030,0
20240703,162500,240340495,3030,3030,3030,3030,0
20240703,162400,240340495,3030,3030,3030,3030,0
20240703,162300,240340495,3030,3030,3030,3030,0
20240703,162200,240340495,3030,3030,3030,3030,0
20240703,162100,240340495,3030,3030,3030,3030,0
20240703,162000,240340495,3030,3030,3030,3030,0
20240703,161900,240340495,3030,3030,3030,3030,0
20240703,161800,240340495,3030,3030,3030,3030,0
20240703,161700,240340495,3030,3030,3030,3030,0
20240703,161600,240340495,3030,3030,3030,3030,0
20240703,161500,240340495,3030,3030,3030,3030,0
20240703,161400,240340495,3030,3030,3030,3030,0
20240703,161300,240340495,3030,3030,3030,3030,0
20240703,161200,240340495,3030,3030,3030,3030,0
20240703,161100,240340495,3030,3030,3030,3030,11750
20240703,161000,240340495,3030,3030,3030,3030,0
20240703,160900,240340495,3030,3030,3030,3030,0
20240703,160800,240340495,3030,3030,3030,3030,0
20240703,160700,240340495,3030,3030,3030,3030,0
20240703,160600,240340495,3030,3030,3030,3030,0
20240703,160500,240340495,3030,3030,3030,3030,0
20240703,160400,240340495,3030,3030,3030,3030,0
20240703,160300,240340495,3030,3030,3030,3030,0
20240703,160200,240340495,3030,3030,3030,3030,0
20240703,160100,240340495,3030,3030,3030,3030,0
20240703,160000,240340495,3030,3030,3030,3030,0
20240703,155900,240340495,3030,3030,3030,3030,0
20240703,155800,240340495,3030,3030,3030,3030,0
20240703,155700,240340495,3030,3030,3030,3030,0
20240703,155600,240340495,3030,3030,3030,3030,0
20240703,155500,240340495,3030,3030,3030,3030,0
20240703,155400,240340495,3030,3030,3030,3030,0
20240703,155300,240340495,3030,3030,3030,3030,0
20240703,155200,240340495,3030,3030,3030,3030,0
20240703,155100,240340495,3030,3030,3030,3030,0
20240703,155000,240340495,3030,3030,3030,3030,0
20240703,154900,240340495,3030,3030,3030,3030,0
20240703,154800,240340495,3030,3030,3030,3030,0
20240703,154700,240340495,3030,3030,3030,3030,0
20240703,154600,240340495,3030,3030,3030,3030,0
20240703,154500,240340495,3030,3030,3030,3030,0
20240703,154400,240340495,3030,3030,3030,3030,0
20240703,154300,240340495,3030,3030,3030,3030,0
20240703,154200,240340495,3030,3030,3030,3030,0
20240703,154100,240340495,3030,3030,3030,3030,11750
20240703,154000,240340495,3030,3030,3030,3030,0
20240703,153900,240340495,3030,3030,3030,3030,0
20240703,153800,240340495,3030,3030,3030,3030,0
20240703,153700,240340495,3030,3030,3030,3030,0
20240703,153600,240340495,3030,3030,3030,3030,0
20240703,153500,240340495,3030,3030,3030,3030,0
20240703,153400,240340495,3030,3030,3030,3030,0
20240703,153300,240340495,3030,3030,3030,3030,0
20240703,153200,240340495,3030,3030,3030,3030,0
20240703,153100,240340495,3030,3030,3030,3030,0
20240703,153000,240340495,3030,3030,3030,3030,11750
20240703,152900,204737995,3065,3065,3065,3065,0
20240703,152800,204737995,3065,3065,3065,3065,0
20240703,152700,204737995,3065,3065,3065,3065,0
20240703,152600,204737995,3065,3065,3065,3065,0
20240703,152500,204737995,3065,3065,3065,3065,0
20240703,152400,204737995,3065,3065,3065,3065,0
20240703,152300,204737995,3065,3065,3065,3065,0
20240703,152200,204737995,3065,3065,3065,3065,0
20240703,152100,204737995,3065,3065,3065,3065,0
20240703,152000,204737995,3065,3065,3065,3065,0
20240703,151900,204737995,3065,3065,3065,3065,0
20240703,151800,204737995,3065,3065,3065,3065,770
20240703,151700,202377945,3065,3065,3065,3065,5
20240703,151600,202362620,3050,3050,3050,3050,3
20240703,151500,202353470,3070,3070,3070,3070,0
20240703,151400,202353470,3070,3070,3070,3070,1
20240703,151300,202350400,3060,3060,3060,3060,0
20240703,151200,202350400,3060,3060,3060,3060,0
20240703,151100,202350400,3060,3060,3060,3060,1
20240703,151000,202347340,3050,3055,3060,3050,61
20240703,150900,202161230,3060,3060,3060,3060,108
20240703,150800,201830750,3075,3075,3075,3075,0
20240703,150700,201830750,3075,3075,3075,3075,0
20240703,150600,201830750,3075,3075,3075,3075,0
20240703,150500,201830750,3075,3075,3075,3075,200
20240703,150400,201215750,3080,3080,3080,3080,0
20240703,150300,201215750,3080,3080,3080,3080,1
20240703,150200,201212670,3075,3060,3075,3060,3409
20240703,150100,190763490,3055,3055,3055,3055,0
20240703,150000,190763490,3055,3055,3055,3055,518
20240703,145900,189181000,3055,3055,3055,3055,1
20240703,145800,189177945,3050,3050,3050,3050,60
20240703,145700,188994945,3055,3055,3055,3055,0
20240703,145600,188994945,3055,3055,3055,3055,0
20240703,145500,188994945,3055,3055,3055,3055,0
20240703,145400,188994945,3055,3055,3055,3055,0
20240703,145300,188994945,3055,3055,3055,3055,0
20240703,145200,188994945,3055,3055,3055,3055,0
20240703,145100,188994945,3055,3055,3055,3055,0
20240703,145000,188994945,3055,3055,3055,3055,1
20240703,144900,188991890,3060,3060,3060,3060,0
20240703,144800,188991890,3060,3055,3060,3055,2500
20240703,144700,181342040,3060,3060,3060,3060,0
20240703,144600,181342040,3060,3060,3060,3060,0
20240703,144500,181342040,3060,3060,3060,3060,0
20240703,144400,181342040,3060,3060,3060,3060,0
20240703,144300,181342040,3060,3060,3060,3060,0
20240703,144200,181342040,3060,3060,3060,3060,0
20240703,144100,181342040,3060,3060,3060,3060,0
20240703,144000,181342040,3060,3060,3060,3060,0
20240703,143900,181342040,3060,3060,3060,3060,1
20240703,143800,181338980,3055,3055,3055,3055,0
20240703,143700,181338980,3055,3055,3055,3055,619
20240703,143600,179447935,3055,3055,3055,3055,70
20240703,143500,179234085,3055,3055,3055,3055,50
20240703,143400,179081335,3055,3055,3055,3055,21
20240703,143300,179017180,3055,3055,3055,3055,0
20240703,143200,179017180,3055,3055,3055,3055,56
20240703,143100,178846100,3050,3050,3050,3050,0
20240703,143000,178846100,3050,3050,3050,3050,0
20240703,142900,178846100,3050,3050,3050,3050,0
20240703,142800,178846100,3050,3050,3050,3050,0
20240703,142700,178846100,3050,3050,3050,3050,0
20240703,142600,178846100,3050,3050,3050,3050,1
20240703,142500,178843050,3055,3055,3055,3055,0
20240703,142400,178843050,3055,3055,3055,3055,0
20240703,142300,178843050,3055,3055,3055,3055,0
20240703,142200,178843050,3055,3055,3055,3055,0
20240703,142100,178843050,3055,3055,3055,3055,0
20240703,142000,178843050,3055,3055,3055,3055,0
20240703,141900,178843050,3055,3055,3055,3055,0
20240703,141800,178843050,3055,3055,3055,3055,0
20240703,141700,178843050,3055,3055,3055,3055,0
20240703,141600,178843050,3055,3055,3055,3055,2
20240703,141500,178836940,3060,3060,3060,3060,0
20240703,141400,178836940,3060,3060,3060,3060,0
20240703,141300,178836940,3060,3060,3060,3060,11
20240703,141200,178803280,3060,3060,3060,3060,200
20240703,141100,178191280,3060,3060,3060,3060,0
20240703,141000,178191280,3060,3060,3060,3060,0
20240703,140900,178191280,3060,3060,3060,3060,0
20240703,140800,178191280,3060,3060,3060,3060,0
20240703,140700,178191280,3060,3060,3060,3060,0
20240703,140600,178191280,3060,3060,3060,3060,0
20240703,140500,178191280,3060,3060,3060,3060,0
20240703,140400,178191280,3060,3060,3060,3060,0
20240703,140300,178191280,3060,3060,3060,3060,0
20240703,140200,178191280,3060,3060,3060,3060,0
20240703,140100,178191280,3060,3060,3060,3060,1
20240703,140000,178188220,3065,3065,3065,3065,0
20240703,135900,178188220,3065,3060,3065,3060,2002
20240703,135800,172062095,3060,3060,3060,3060,0
20240703,135700,172062095,3060,3060,3060,3060,0
20240703,135600,172062095,3060,3060,3060,3060,0
20240703,135500,172062095,3060,3060,3060,3060,1
20240703,135400,172059035,3060,3060,3060,3060,0
20240703,135300,172059035,3060,3060,3060,3060,0
20240703,135200,172059035,3060,3045,3060,3045,2707
20240703,135100,163789910,3045,3045,3045,3045,0
20240703,135000,163789910,3045,3045,3045,3045,0
20240703,134900,163789910,3045,3045,3045,3045,0
20240703,134800,163789910,3045,3045,3045,3045,1
20240703,134700,163786865,3040,3040,3040,3040,500
20240703,134600,162266865,3045,3045,3045,3045,0
20240703,134500,162266865,3045,3045,3045,3045,0
20240703,134400,162266865,3045,3045,3045,3045,1
20240703,134300,162263820,3040,3040,3040,3040,0
20240703,134200,162263820,3040,3040,3040,3040,525
20240703,134100,160667820,3040,3035,3040,3035,910
20240703,134000,157901490,3035,3030,3035,3030,5
20240703,133900,157886335,3030,3030,3030,3030,166
20240703,133800,157383355,3035,3030,3035,3030,406
20240703,133700,156151815,3030,3030,3030,3030,1
20240703,133600,156148785,3040,3040,3040,3040,0
20240703,133500,156148785,3040,3040,3040,3040,0
20240703,133400,156148785,3040,3040,3040,3040,0
20240703,133300,156148785,3040,3040,3040,3040,0
20240703,133200,156148785,3040,3040,3040,3040,0
20240703,133100,156148785,3040,3040,3040,3040,0
20240703,133000,156148785,3040,3040,3040,3040,0
20240703,132900,156148785,3040,3040,3040,3040,0
20240703,132800,156148785,3040,3040,3040,3040,0
20240703,132700,156148785,3040,3040,3040,3040,0
20240703,132600,156148785,3040,3040,3040,3040,0
20240703,132500,156148785,3040,3040,3040,3040,0
20240703,132400,156148785,3040,3030,3040,3030,862
20240703,132300,153533390,3025,3025,3025,3025,227
20240703,132200,152846715,3010,3010,3010,3010,100
20240703,132100,152545715,3005,3005,3005,3005,0
20240703,132000,152545715,3005,3005,3005,3005,0
20240703,131900,152545715,3005,3005,3005,3005,1000
20240703,131800,149540715,3025,3025,3025,3025,0
20240703,131700,149540715,3025,3025,3025,3025,0
20240703,131600,149540715,3025,3025,3025,3025,0
20240703,131500,149540715,3025,3025,3025,3025,0
20240703,131400,149540715,3025,3025,3025,3025,0
20240703,131300,149540715,3025,3025,3025,3025,0
20240703,131200,149540715,3025,3025,3025,3025,1
20240703,131100,149537690,3005,3005,3005,3005,1001
20240703,131000,146529685,3005,3005,3005,3005,1217
20240703,130900,142872600,3000,3000,3000,3000,0
20240703,130800,142872600,3000,3000,3000,3000,0
20240703,130700,142872600,3000,3005,3005,3000,127
20240703,130600,142491430,3030,3030,3030,3030,11
20240703,130500,142458100,3005,3005,3005,3005,0
20240703,130400,142458100,3005,3010,3010,3005,1300
20240703,130300,138549930,3010,3010,3010,3010,0
20240703,130200,138549930,3010,3010,3010,3010,0
20240703,130100,138549930,3010,3010,3010,3010,0
20240703,130000,138549930,3010,3010,3010,3010,0
20240703,125900,138549930,3010,3010,3010,3010,0
20240703,125800,138549930,3010,3010,3010,3010,0
20240703,125700,138549930,3010,3010,3010,3010,0
20240703,125600,138549930,3010,3010,3010,3010,1780
20240703,125500,133192130,3020,3020,3020,3020,400
20240703,125400,131984130,3030,3030,3030,3030,0
20240703,125300,131984130,3030,3030,3030,3030,0
20240703,125200,131984130,3030,3030,3030,3030,0
20240703,125100,131984130,3030,3030,3030,3030,0
20240703,125000,131984130,3030,3030,3030,3030,0
20240703,124900,131984130,3030,3030,3030,3030,0
20240703,124800,131984130,3030,3030,3030,3030,0
20240703,124700,131984130,3030,3030,3030,3030,0
20240703,124600,131984130,3030,3030,3030,3030,0
20240703,124500,131984130,3030,3030,3030,3030,0
20240703,124400,131984130,3030,3030,3030,3030,0
20240703,124300,131984130,3030,3030,3030,3030,0
20240703,124200,131984130,3030,3030,3030,3030,0
20240703,124100,131984130,3030,3030,3030,3030,200
20240703,124000,131378130,3030,3030,3030,3030,0
20240703,123900,131378130,3030,3030,3030,3030,0
20240703,123800,131378130,3030,3030,3030,3030,0
20240703,123700,131378130,3030,3030,3030,3030,0
20240703,123600,131378130,3030,3030,3030,3030,1
20240703,123500,131375100,3030,3030,3030,3030,0
20240703,123400,131375100,3030,3030,3030,3030,0
20240703,123300,131375100,3030,3030,3030,3030,0
20240703,123200,131375100,3030,3030,3030,3030,0
20240703,123100,131375100,3030,3030,3030,3030,0
20240703,123000,131375100,3030,3030,3030,3030,0
20240703,122900,131375100,3030,3030,3030,3030,0
20240703,122800,131375100,3030,3030,3030,3030,0
20240703,122700,131375100,3030,3030,3030,3030,0
20240703,122600,131375100,3030,3025,3030,3025,40
20240703,122500,131254070,3005,3005,3005,3005,0
20240703,122400,131254070,3005,3005,3005,3005,0
20240703,122300,131254070,3005,3005,3005,3005,0
20240703,122200,131254070,3005,3005,3005,3005,0
20240703,122100,131254070,3005,3005,3005,3005,0
20240703,122000,131254070,3005,3005,3005,3005,0
20240703,121900,131254070,3005,3005,3005,3005,0
20240703,121800,131254070,3005,3005,3005,3005,0
20240703,121700,131254070,3005,3005,3005,3005,0
20240703,121600,131254070,3005,3005,3005,3005,0
20240703,121500,131254070,3005,3005,3005,3005,223
20240703,121400,130583955,3005,3005,3005,3005,0
20240703,121300,130583955,3005,3005,3005,3005,0
20240703,121200,130583955,3005,3005,3005,3005,0
20240703,121100,130583955,3005,3005,3005,3005,0
20240703,121000,130583955,3005,3005,3005,3005,0
20240703,120900,130583955,3005,3005,3005,3005,1
20240703,120800,130580950,3005,3005,3005,3005,0
20240703,120700,130580950,3005,3005,3005,3005,0
20240703,120600,130580950,3005,3005,3005,3005,0
20240703,120500,130580950,3005,3005,3005,3005,0
20240703,120400,130580950,3005,3005,3005,3005,0
20240703,120300,130580950,3005,3005,3005,3005,223
20240703,120200,129910835,3025,3025,3025,3025,0
20240703,120100,129910835,3025,3025,3025,3025,0
20240703,120000,129910835,3025,3025,3025,3025,0
20240703,115900,129910835,3025,3025,3025,3025,0
20240703,115800,129910835,3025,3025,3025,3025,0
20240703,115700,129910835,3025,3025,3025,3025,0
20240703,115600,129910835,3025,3025,3025,3025,0
20240703,115500,129910835,3025,3025,3025,3025,0
20240703,115400,129910835,3025,3025,3025,3025,0
20240703,115300,129910835,3025,3020,3025,3020,2
20240703,115200,129904790,2995,2995,2995,2995,0
20240703,115100,129904790,2995,2995,2995,2995,0
20240703,115000,129904790,2995,2995,2995,2995,0
20240703,114900,129904790,2995,2995,2995,2995,32
20240703,114800,129808950,2990,2990,2990,2990,0
20240703,114700,129808950,2990,2990,2990,2990,0
20240703,114600,129808950,2990,2990,2990,2990,0
20240703,114500,129808950,2990,2990,2990,2990,0
20240703,114400,129808950,2990,2990,2990,2990,0
20240703,114300,129808950,2990,2990,2990,2990,3364
20240703,114200,119750590,2990,2990,2990,2990,1
20240703,114100,119747600,2990,2990,2990,2990,0
20240703,114000,119747600,2990,2990,2990,2990,96
20240703,113900,119460560,2990,2990,2990,2990,208
20240703,113800,118838640,3010,3010,3010,3010,0
20240703,113700,118838640,3010,3010,3010,3010,988
20240703,113600,115864760,3010,3010,3010,3010,1
20240703,113500,115861750,2995,3005,3015,2995,3837
20240703,113400,104293335,3005,3015,3025,3005,345
20240703,113300,103256565,3000,3000,3000,2990,923
20240703,113200,100495785,2990,2990,2990,2990,56
20240703,113100,100328345,2990,2990,2990,2985,1985
20240703,113000,94393400,2995,2995,2995,2995,0
20240703,112900,94393400,2995,2995,2995,2995,0
20240703,112800,94393400,2995,3005,3005,2995,2231
20240703,112700,87695525,3030,3030,3030,3030,0
20240703,112600,87695525,3030,3020,3030,3020,140
20240703,112500,87271725,3030,3030,3030,3030,0
20240703,112400,87271725,3030,3030,3030,3030,0
20240703,112300,87271725,3030,3030,3030,3030,1
20240703,112200,87268695,3010,3010,3010,3010,0
20240703,112100,87268695,3010,3010,3010,3010,0
20240703,112000,87268695,3010,3015,3015,3010,753
20240703,111900,85001905,3020,3020,3020,3020,0
20240703,111800,85001905,3020,3020,3020,3020,0
20240703,111700,85001905,3020,3020,3020,3020,0
20240703,111600,85001905,3020,3020,3020,3020,0
20240703,111500,85001905,3020,3020,3020,3020,0
20240703,111400,85001905,3020,3020,3020,3020,24
20240703,111300,84929425,3035,3035,3035,3035,0
20240703,111200,84929425,3035,3035,3035,3035,0
20240703,111100,84929425,3035,3035,3035,3035,0
20240703,111000,84929425,3035,3035,3035,3035,0
20240703,110900,84929425,3035,3035,3035,3035,0
20240703,110800,84929425,3035,3035,3035,3035,0
20240703,110700,84929425,3035,3035,3035,3035,0
20240703,110600,84929425,3035,3035,3035,3035,0
20240703,110500,84929425,3035,3035,3035,3035,0
20240703,110400,84929425,3035,3035,3035,3035,0
20240703,110300,84929425,3035,3035,3035,3035,0
20240703,110200,84929425,3035,3035,3035,3035,0
20240703,110100,84929425,3035,3035,3035,3035,0
20240703,110000,84929425,3035,3035,3035,3035,0
20240703,105900,84929425,3035,3035,3035,3035,0
20240703,105800,84929425,3035,3035,3035,3035,0
20240703,105700,84929425,3035,3035,3035,3035,0
20240703,105600,84929425,3035,3035,3035,3035,0
20240703,105500,84929425,3035,3035,3035,3035,1
20240703,105400,84926390,3020,3020,3020,3020,22
20240703,105300,84859950,3035,3035,3035,3035,0
20240703,105200,84859950,3035,3035,3035,3035,0
20240703,105100,84859950,3035,3035,3035,3035,0
20240703,105000,84859950,3035,3030,3035,3030,3
20240703,104900,84850855,3025,3025,3025,3025,1
20240703,104800,84847830,3030,3030,3030,3030,0
20240703,104700,84847830,3030,3030,3030,3030,0
20240703,104600,84847830,3030,3030,3030,3030,0
20240703,104500,84847830,3030,3040,3040,3030,441
20240703,104400,83507900,3055,3055,3055,3055,0
20240703,104300,83507900,3055,3055,3055,3055,0
20240703,104200,83507900,3055,3055,3055,3055,0
20240703,104100,83507900,3055,3055,3055,3055,0
20240703,104000,83507900,3055,3055,3055,3055,54
20240703,103900,83342930,3055,3055,3055,3055,0
20240703,103800,83342930,3055,3055,3055,3055,0
20240703,103700,83342930,3055,3055,3055,3055,0
20240703,103600,83342930,3055,3055,3055,3055,0
20240703,103500,83342930,3055,3055,3055,3055,0
20240703,103400,83342930,3055,3055,3055,3055,0
20240703,103300,83342930,3055,3055,3055,3055,0
20240703,103200,83342930,3055,3055,3055,3055,0
20240703,103100,83342930,3055,3035,3055,3035,11
20240703,103000,83309525,3060,3060,3060,3060,0
20240703,102900,83309525,3060,3060,3060,3060,0
20240703,102800,83309525,3060,3060,3060,3060,0
20240703,102700,83309525,3060,3060,3060,3060,0
20240703,102600,83309525,3060,3060,3060,3060,0
20240703,102500,83309525,3060,3060,3060,3060,0
20240703,102400,83309525,3060,3050,3060,3050,30
20240703,102300,83218015,3035,3035,3035,3035,100
20240703,102200,82914515,3050,3050,3050,3050,0
20240703,102100,82914515,3050,3050,3050,3050,0
20240703,102000,82914515,3050,3050,3050,3050,0
20240703,101900,82914515,3050,3050,3050,3050,0
20240703,101800,82914515,3050,3050,3050,3050,0
20240703,101700,82914515,3050,3050,3050,3050,0
20240703,101600,82914515,3050,3050,3050,3050,0
20240703,101500,82914515,3050,3050,3050,3050,0
20240703,101400,82914515,3050,3050,3050,3050,0
20240703,101300,82914515,3050,3055,3055,3050,633
20240703,101200,80983300,3055,3055,3055,3055,47
20240703,101100,80839715,3055,3055,3055,3055,0
20240703,101000,80839715,3055,3055,3055,3055,40
20240703,100900,80717515,3060,3060,3060,3060,0
20240703,100800,80717515,3060,3060,3060,3060,0
20240703,100700,80717515,3060,3060,3060,3060,242
20240703,100600,79976995,3060,3060,3060,3060,0
20240703,100500,79976995,3060,3060,3060,3060,23
20240703,100400,79906615,3055,3055,3055,3055,0
20240703,100300,79906615,3055,3055,3055,3055,0
20240703,100200,79906615,3055,3055,3055,3055,0
20240703,100100,79906615,3055,3055,3055,3055,0
20240703,100000,79906615,3055,3055,3055,3055,19
20240703,095900,79848570,3055,3055,3055,3055,1
20240703,095800,79845515,3050,3050,3050,3050,0
20240703,095700,79845515,3050,3050,3055,3050,3324
20240703,095600,69706415,3050,3050,3050,3050,2
20240703,095500,69700315,3040,3040,3040,3040,0
20240703,095400,69700315,3040,3040,3040,3040,953
20240703,095300,66803195,3040,3040,3040,3040,0
20240703,095200,66803195,3040,3040,3040,3040,210
20240703,095100,66164795,3060,3060,3060,3060,0
20240703,095000,66164795,3060,3060,3060,3060,1122
20240703,094900,62731475,3060,3050,3060,3050,5012
20240703,094800,47406005,3050,3035,3050,3035,646
20240703,094700,45439295,3040,3035,3040,3035,139
20240703,094600,45017425,3035,3015,3035,3015,1714
20240703,094500,39849470,3015,3015,3015,3015,0
20240703,094400,39849470,3015,3005,3015,3005,346
20240703,094300,38809465,3005,3005,3005,3005,0
20240703,094200,38809465,3005,3005,3005,3005,0
20240703,094100,38809465,3005,3000,3005,2980,6201
20240703,094000,20323455,3005,3005,3005,3005,0
20240703,093900,20323455,3005,3005,3005,3005,0
20240703,093800,20323455,3005,3005,3005,3005,0
20240703,093700,20323455,3005,3005,3005,3005,0
20240703,093600,20323455,3005,3005,3005,3005,0
20240703,093500,20323455,3005,3005,3005,3005,0
20240703,093400,20323455,3005,3005,3005,3005,0
20240703,093300,20323455,3005,3005,3005,3005,100
20240703,093200,20022955,3030,3030,3030,3030,0
20240703,093100,20022955,3030,3030,3030,3030,0
20240703,093000,20022955,3030,3030,3030,3030,0
20240703,092900,20022955,3030,3030,3030,3030,0
20240703,092800,20022955,3030,3030,3030,3030,0
20240703,092700,20022955,3030,3030,3030,3030,0
20240703,092600,20022955,3030,3030,3030,3030,0
20240703,092500,20022955,3030,3030,3030,3030,1
20240703,092400,20019925,3005,3005,3005,3005,0
20240703,092300,20019925,3005,3020,3020,3005,10
20240703,092200,19989845,3030,3030,3030,3030,0
20240703,092100,19989845,3030,3030,3030,3030,0
20240703,092000,19989845,3030,3030,3030,3030,20
20240703,091900,19929245,3030,3025,3030,3025,67
20240703,091800,19726240,3020,3020,3020,3020,0
20240703,091700,19726240,3020,3020,3020,3020,0
20240703,091600,19726240,3020,3025,3025,3020,2
20240703,091500,19720195,3030,3030,3030,3030,1
20240703,091400,19717165,3035,3055,3055,3035,32
20240703,091300,19619445,3040,3045,3060,3040,36
20240703,091200,19509485,3060,3060,3060,3060,0
20240703,091100,19509485,3060,3060,3060,3060,0
20240703,091000,19509485,3060,3060,3060,3060,0
20240703,090900,19509485,3060,2995,3060,2995,443
20240703,090800,18181675,2995,2995,3000,2995,1485
20240703,090700,13726960,2980,2980,2980,2980,2000
20240703,090600,7766960,2985,2985,2985,2985,1000
20240703,090500,4781960,2985,2985,2985,2985,0
20240703,090400,4781960,2985,2985,2985,2985,0
20240703,090300,4781960,2985,2985,2985,2985,1001
20240703,090200,1793975,3000,3000,3000,3000,36
20240703,090100,1685975,2990,2995,2995,2990,4
20240703,090000,1674000,3000,3000,3000,3000,558