stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204500,38311070,5600,5600,5600,5600,776
20240705,204400,38311070,5600,5600,5600,5600,0
20240705,204300,38311070,5600,5600,5600,5600,0
20240705,204200,38311070,5600,5600,5600,5600,0
20240705,204100,38311070,5600,5600,5600,5600,0
20240705,204000,38311070,5600,5600,5600,5600,0
20240705,203900,38311070,5600,5600,5600,5600,0
20240705,203800,38311070,5600,5600,5600,5600,0
20240705,203700,38311070,5600,5600,5600,5600,0
20240705,203600,38311070,5600,5600,5600,5600,0
20240705,203500,38311070,5600,5600,5600,5600,0
20240705,203400,38311070,5600,5600,5600,5600,0
20240705,203300,38311070,5600,5600,5600,5600,0
20240705,203200,38311070,5600,5600,5600,5600,0
20240705,203100,38311070,5600,5600,5600,5600,0
20240705,203000,38311070,5600,5600,5600,5600,0
20240705,202900,38311070,5600,5600,5600,5600,0
20240705,202800,38311070,5600,5600,5600,5600,0
20240705,202700,38311070,5600,5600,5600,5600,0
20240705,202600,38311070,5600,5600,5600,5600,0
20240705,202500,38311070,5600,5600,5600,5600,0
20240705,202400,38311070,5600,5600,5600,5600,0
20240705,202300,38311070,5600,5600,5600,5600,0
20240705,202200,38311070,5600,5600,5600,5600,0
20240705,202100,38311070,5600,5600,5600,5600,0
20240705,202000,38311070,5600,5600,5600,5600,0
20240705,201900,38311070,5600,5600,5600,5600,0
20240705,201800,38311070,5600,5600,5600,5600,0
20240705,201700,38311070,5600,5600,5600,5600,0
20240705,201600,38311070,5600,5600,5600,5600,0
20240705,201500,38311070,5600,5600,5600,5600,776
20240705,201400,38311070,5600,5600,5600,5600,0
20240705,201300,38311070,5600,5600,5600,5600,0
20240705,201200,38311070,5600,5600,5600,5600,0
20240705,201100,38311070,5600,5600,5600,5600,0
20240705,201000,38311070,5600,5600,5600,5600,0
20240705,200900,38311070,5600,5600,5600,5600,0
20240705,200800,38311070,5600,5600,5600,5600,0
20240705,200700,38311070,5600,5600,5600,5600,0
20240705,200600,38311070,5600,5600,5600,5600,0
20240705,200500,38311070,5600,5600,5600,5600,0
20240705,200400,38311070,5600,5600,5600,5600,0
20240705,200300,38311070,5600,5600,5600,5600,0
20240705,200200,38311070,5600,5600,5600,5600,0
20240705,200100,38311070,5600,5600,5600,5600,0
20240705,200000,38311070,5600,5600,5600,5600,0
20240705,195900,38311070,5600,5600,5600,5600,0
20240705,195800,38311070,5600,5600,5600,5600,0
20240705,195700,38311070,5600,5600,5600,5600,0
20240705,195600,38311070,5600,5600,5600,5600,0
20240705,195500,38311070,5600,5600,5600,5600,0
20240705,195400,38311070,5600,5600,5600,5600,0
20240705,195300,38311070,5600,5600,5600,5600,0
20240705,195200,38311070,5600,5600,5600,5600,0
20240705,195100,38311070,5600,5600,5600,5600,0
20240705,195000,38311070,5600,5600,5600,5600,0
20240705,194900,38311070,5600,5600,5600,5600,0
20240705,194800,38311070,5600,5600,5600,5600,0
20240705,194700,38311070,5600,5600,5600,5600,0
20240705,194600,38311070,5600,5600,5600,5600,0
20240705,194500,38311070,5600,5600,5600,5600,776
20240705,194400,38311070,5600,5600,5600,5600,0
20240705,194300,38311070,5600,5600,5600,5600,0
20240705,194200,38311070,5600,5600,5600,5600,0
20240705,194100,38311070,5600,5600,5600,5600,0
20240705,194000,38311070,5600,5600,5600,5600,0
20240705,193900,38311070,5600,5600,5600,5600,0
20240705,193800,38311070,5600,5600,5600,5600,0
20240705,193700,38311070,5600,5600,5600,5600,0
20240705,193600,38311070,5600,5600,5600,5600,0
20240705,193500,38311070,5600,5600,5600,5600,0
20240705,193400,38311070,5600,5600,5600,5600,0
20240705,193300,38311070,5600,5600,5600,5600,0
20240705,193200,38311070,5600,5600,5600,5600,0
20240705,193100,38311070,5600,5600,5600,5600,0
20240705,193000,38311070,5600,5600,5600,5600,0
20240705,192900,38311070,5600,5600,5600,5600,0
20240705,192800,38311070,5600,5600,5600,5600,0
20240705,192700,38311070,5600,5600,5600,5600,0
20240705,192600,38311070,5600,5600,5600,5600,0
20240705,192500,38311070,5600,5600,5600,5600,0
20240705,192400,38311070,5600,5600,5600,5600,0
20240705,192300,38311070,5600,5600,5600,5600,0
20240705,192200,38311070,5600,5600,5600,5600,0
20240705,192100,38311070,5600,5600,5600,5600,0
20240705,192000,38311070,5600,5600,5600,5600,0
20240705,191900,38311070,5600,5600,5600,5600,0
20240705,191800,38311070,5600,5600,5600,5600,0
20240705,191700,38311070,5600,5600,5600,5600,0
20240705,191600,38311070,5600,5600,5600,5600,0
20240705,191500,38311070,5600,5600,5600,5600,776
20240705,191400,38311070,5600,5600,5600,5600,0
20240705,191300,38311070,5600,5600,5600,5600,0
20240705,191200,38311070,5600,5600,5600,5600,0
20240705,191100,38311070,5600,5600,5600,5600,0
20240705,191000,38311070,5600,5600,5600,5600,0
20240705,190900,38311070,5600,5600,5600,5600,0
20240705,190800,38311070,5600,5600,5600,5600,0
20240705,190700,38311070,5600,5600,5600,5600,0
20240705,190600,38311070,5600,5600,5600,5600,0
20240705,190500,38311070,5600,5600,5600,5600,0
20240705,190400,38311070,5600,5600,5600,5600,0
20240705,190300,38311070,5600,5600,5600,5600,0
20240705,190200,38311070,5600,5600,5600,5600,0
20240705,190100,38311070,5600,5600,5600,5600,0
20240705,190000,38311070,5600,5600,5600,5600,0
20240705,185900,38311070,5600,5600,5600,5600,0
20240705,185800,38311070,5600,5600,5600,5600,0
20240705,185700,38311070,5600,5600,5600,5600,0
20240705,185600,38311070,5600,5600,5600,5600,0
20240705,185500,38311070,5600,5600,5600,5600,0
20240705,185400,38311070,5600,5600,5600,5600,0
20240705,185300,38311070,5600,5600,5600,5600,0
20240705,185200,38311070,5600,5600,5600,5600,0
20240705,185100,38311070,5600,5600,5600,5600,0
20240705,185000,38311070,5600,5600,5600,5600,0
20240705,184900,38311070,5600,5600,5600,5600,0
20240705,184800,38311070,5600,5600,5600,5600,0
20240705,184700,38311070,5600,5600,5600,5600,0
20240705,184600,38311070,5600,5600,5600,5600,0
20240705,184500,38311070,5600,5600,5600,5600,776
20240705,184400,38311070,5600,5600,5600,5600,0
20240705,184300,38311070,5600,5600,5600,5600,0
20240705,184200,38311070,5600,5600,5600,5600,0
20240705,184100,38311070,5600,5600,5600,5600,0
20240705,184000,38311070,5600,5600,5600,5600,0
20240705,183900,38311070,5600,5600,5600,5600,0
20240705,183800,38311070,5600,5600,5600,5600,0
20240705,183700,38311070,5600,5600,5600,5600,0
20240705,183600,38311070,5600,5600,5600,5600,0
20240705,183500,38311070,5600,5600,5600,5600,0
20240705,183400,38311070,5600,5600,5600,5600,0
20240705,183300,38311070,5600,5600,5600,5600,0
20240705,183200,38311070,5600,5600,5600,5600,0
20240705,183100,38311070,5600,5600,5600,5600,0
20240705,183000,38311070,5600,5600,5600,5600,0
20240705,182900,38311070,5600,5600,5600,5600,0
20240705,182800,38311070,5600,5600,5600,5600,0
20240705,182700,38311070,5600,5600,5600,5600,0
20240705,182600,38311070,5600,5600,5600,5600,0
20240705,182500,38311070,5600,5600,5600,5600,0
20240705,182400,38311070,5600,5600,5600,5600,0
20240705,182300,38311070,5600,5600,5600,5600,0
20240705,182200,38311070,5600,5600,5600,5600,0
20240705,182100,38311070,5600,5600,5600,5600,0
20240705,182000,38311070,5600,5600,5600,5600,0
20240705,181900,38311070,5600,5600,5600,5600,0
20240705,181800,38311070,5600,5600,5600,5600,0
20240705,181700,38311070,5600,5600,5600,5600,0
20240705,181600,38311070,5600,5600,5600,5600,0
20240705,181500,38311070,5600,5600,5600,5600,776
20240705,181400,38311070,5600,5600,5600,5600,0
20240705,181300,38311070,5600,5600,5600,5600,0
20240705,181200,38311070,5600,5600,5600,5600,0
20240705,181100,38311070,5600,5600,5600,5600,0
20240705,181000,38311070,5600,5600,5600,5600,0
20240705,180900,38311070,5600,5600,5600,5600,0
20240705,180800,38311070,5600,5600,5600,5600,0
20240705,180700,38311070,5600,5600,5600,5600,0
20240705,180600,38311070,5600,5600,5600,5600,0
20240705,180500,38311070,5600,5600,5600,5600,0
20240705,180400,38311070,5600,5600,5600,5600,0
20240705,180300,38311070,5600,5600,5600,5600,0
20240705,180200,38311070,5600,5600,5600,5600,0
20240705,180100,38311070,5600,5600,5600,5600,0
20240705,180000,38311070,5600,5600,5600,5600,0
20240705,175900,38311070,5600,5600,5600,5600,0
20240705,175800,38311070,5600,5600,5600,5600,0
20240705,175700,38311070,5600,5600,5600,5600,0
20240705,175600,38311070,5600,5600,5600,5600,0
20240705,175500,38311070,5600,5600,5600,5600,0
20240705,175400,38311070,5600,5600,5600,5600,0
20240705,175300,38311070,5600,5600,5600,5600,0
20240705,175200,38311070,5600,5600,5600,5600,0
20240705,175100,38311070,5600,5600,5600,5600,0
20240705,175000,38311070,5600,5600,5600,5600,0
20240705,174900,38311070,5600,5600,5600,5600,0
20240705,174800,38311070,5600,5600,5600,5600,0
20240705,174700,38311070,5600,5600,5600,5600,0
20240705,174600,38311070,5600,5600,5600,5600,0
20240705,174500,38311070,5600,5600,5600,5600,776
20240705,174400,38311070,5600,5600,5600,5600,0
20240705,174300,38311070,5600,5600,5600,5600,0
20240705,174200,38311070,5600,5600,5600,5600,0
20240705,174100,38311070,5600,5600,5600,5600,0
20240705,174000,38311070,5600,5600,5600,5600,0
20240705,173900,38311070,5600,5600,5600,5600,0
20240705,173800,38311070,5600,5600,5600,5600,0
20240705,173700,38311070,5600,5600,5600,5600,0
20240705,173600,38311070,5600,5600,5600,5600,0
20240705,173500,38311070,5600,5600,5600,5600,0
20240705,173400,38311070,5600,5600,5600,5600,0
20240705,173300,38311070,5600,5600,5600,5600,0
20240705,173200,38311070,5600,5600,5600,5600,0
20240705,173100,38311070,5600,5600,5600,5600,0
20240705,173000,38311070,5600,5600,5600,5600,0
20240705,172900,38311070,5600,5600,5600,5600,0
20240705,172800,38311070,5600,5600,5600,5600,0
20240705,172700,38311070,5600,5600,5600,5600,0
20240705,172600,38311070,5600,5600,5600,5600,0
20240705,172500,38311070,5600,5600,5600,5600,0
20240705,172400,38311070,5600,5600,5600,5600,0
20240705,172300,38311070,5600,5600,5600,5600,0
20240705,172200,38311070,5600,5600,5600,5600,0
20240705,172100,38311070,5600,5600,5600,5600,0
20240705,172000,38311070,5600,5600,5600,5600,0
20240705,171900,38311070,5600,5600,5600,5600,0
20240705,171800,38311070,5600,5600,5600,5600,0
20240705,171700,38311070,5600,5600,5600,5600,0
20240705,171600,38311070,5600,5600,5600,5600,0
20240705,171500,38311070,5600,5600,5600,5600,776
20240705,171400,38311070,5600,5600,5600,5600,0
20240705,171300,38311070,5600,5600,5600,5600,0
20240705,171200,38311070,5600,5600,5600,5600,0
20240705,171100,38311070,5600,5600,5600,5600,0
20240705,171000,38311070,5600,5600,5600,5600,0
20240705,170900,38311070,5600,5600,5600,5600,0
20240705,170800,38311070,5600,5600,5600,5600,0
20240705,170700,38311070,5600,5600,5600,5600,0
20240705,170600,38311070,5600,5600,5600,5600,0
20240705,170500,38311070,5600,5600,5600,5600,0
20240705,170400,38311070,5600,5600,5600,5600,0
20240705,170300,38311070,5600,5600,5600,5600,0
20240705,170200,38311070,5600,5600,5600,5600,0
20240705,170100,38311070,5600,5600,5600,5600,0
20240705,170000,38311070,5600,5600,5600,5600,0
20240705,165900,38311070,5600,5600,5600,5600,0
20240705,165800,38311070,5600,5600,5600,5600,0
20240705,165700,38311070,5600,5600,5600,5600,0
20240705,165600,38311070,5600,5600,5600,5600,0
20240705,165500,38311070,5600,5600,5600,5600,0
20240705,165400,38311070,5600,5600,5600,5600,0
20240705,165300,38311070,5600,5600,5600,5600,0
20240705,165200,38311070,5600,5600,5600,5600,0
20240705,165100,38311070,5600,5600,5600,5600,0
20240705,165000,38311070,5600,5600,5600,5600,0
20240705,164900,38311070,5600,5600,5600,5600,0
20240705,164800,38311070,5600,5600,5600,5600,0
20240705,164700,38311070,5600,5600,5600,5600,0
20240705,164600,38311070,5600,5600,5600,5600,0
20240705,164500,38311070,5600,5600,5600,5600,776
20240705,164400,38311070,5600,5600,5600,5600,0
20240705,164300,38311070,5600,5600,5600,5600,0
20240705,164200,38311070,5600,5600,5600,5600,0
20240705,164100,38311070,5600,5600,5600,5600,0
20240705,164000,38311070,5600,5600,5600,5600,0
20240705,163900,38311070,5600,5600,5600,5600,0
20240705,163800,38311070,5600,5600,5600,5600,0
20240705,163700,38311070,5600,5600,5600,5600,0
20240705,163600,38311070,5600,5600,5600,5600,0
20240705,163500,38311070,5600,5600,5600,5600,0
20240705,163400,38311070,5600,5600,5600,5600,0
20240705,163300,38311070,5600,5600,5600,5600,0
20240705,163200,38311070,5600,5600,5600,5600,0
20240705,163100,38311070,5600,5600,5600,5600,0
20240705,163000,38311070,5600,5600,5600,5600,0
20240705,162900,38311070,5600,5600,5600,5600,0
20240705,162800,38311070,5600,5600,5600,5600,0
20240705,162700,38311070,5600,5600,5600,5600,0
20240705,162600,38311070,5600,5600,5600,5600,0
20240705,162500,38311070,5600,5600,5600,5600,0
20240705,162400,38311070,5600,5600,5600,5600,0
20240705,162300,38311070,5600,5600,5600,5600,0
20240705,162200,38311070,5600,5600,5600,5600,0
20240705,162100,38311070,5600,5600,5600,5600,0
20240705,162000,38311070,5600,5600,5600,5600,0
20240705,161900,38311070,5600,5600,5600,5600,0
20240705,161800,38311070,5600,5600,5600,5600,0
20240705,161700,38311070,5600,5600,5600,5600,0
20240705,161600,38311070,5600,5600,5600,5600,0
20240705,161500,38311070,5600,5600,5600,5600,776
20240705,161400,38311070,5600,5600,5600,5600,0
20240705,161300,38311070,5600,5600,5600,5600,0
20240705,161200,38311070,5600,5600,5600,5600,0
20240705,161100,38311070,5600,5600,5600,5600,0
20240705,161000,38311070,5600,5600,5600,5600,0
20240705,160900,38311070,5600,5600,5600,5600,0
20240705,160800,38311070,5600,5600,5600,5600,0
20240705,160700,38311070,5600,5600,5600,5600,0
20240705,160600,38311070,5600,5600,5600,5600,0
20240705,160500,38311070,5600,5600,5600,5600,0
20240705,160400,38311070,5600,5600,5600,5600,0
20240705,160300,38311070,5600,5600,5600,5600,0
20240705,160200,38311070,5600,5600,5600,5600,0
20240705,160100,38311070,5600,5600,5600,5600,0
20240705,160000,38311070,5600,5600,5600,5600,0
20240705,155900,38311070,5600,5600,5600,5600,0
20240705,155800,38311070,5600,5600,5600,5600,0
20240705,155700,38311070,5600,5600,5600,5600,0
20240705,155600,38311070,5600,5600,5600,5600,0
20240705,155500,38311070,5600,5600,5600,5600,0
20240705,155400,38311070,5600,5600,5600,5600,0
20240705,155300,38311070,5600,5600,5600,5600,0
20240705,155200,38311070,5600,5600,5600,5600,0
20240705,155100,38311070,5600,5600,5600,5600,0
20240705,155000,38311070,5600,5600,5600,5600,0
20240705,154900,38311070,5600,5600,5600,5600,0
20240705,154800,38311070,5600,5600,5600,5600,0
20240705,154700,38311070,5600,5600,5600,5600,0
20240705,154600,38311070,5600,5600,5600,5600,0
20240705,154500,38311070,5600,5600,5600,5600,776
20240705,154400,38311070,5600,5600,5600,5600,0
20240705,154300,38311070,5600,5600,5600,5600,0
20240705,154200,38311070,5600,5600,5600,5600,0
20240705,154100,38311070,5600,5600,5600,5600,0
20240705,154000,38311070,5600,5600,5600,5600,0
20240705,153900,38311070,5600,5600,5600,5600,0
20240705,153800,38311070,5600,5600,5600,5600,0
20240705,153700,38311070,5600,5600,5600,5600,0
20240705,153600,38311070,5600,5600,5600,5600,0
20240705,153500,38311070,5600,5600,5600,5600,0
20240705,153400,38311070,5600,5600,5600,5600,0
20240705,153300,38311070,5600,5600,5600,5600,0
20240705,153200,38311070,5600,5600,5600,5600,0
20240705,153100,38311070,5600,5600,5600,5600,0
20240705,153000,38311070,5600,5600,5600,5600,776
20240705,152900,33965470,5590,5590,5590,5590,0
20240705,152800,33965470,5590,5590,5590,5590,0
20240705,152700,33965470,5590,5590,5590,5590,0
20240705,152600,33965470,5590,5590,5590,5590,0
20240705,152500,33965470,5590,5590,5590,5590,0
20240705,152400,33965470,5590,5590,5590,5590,0
20240705,152300,33965470,5590,5590,5590,5590,0
20240705,152200,33965470,5590,5590,5590,5590,0
20240705,152100,33965470,5590,5590,5590,5590,0
20240705,152000,33965470,5590,5590,5590,5590,0
20240705,151900,33965470,5590,5590,5590,5590,0
20240705,151800,33965470,5590,5590,5590,5590,0
20240705,151700,33965470,5590,5590,5590,5590,0
20240705,151600,33965470,5590,5590,5590,5590,0
20240705,151500,33965470,5590,5590,5590,5590,0
20240705,151400,33965470,5590,5590,5590,5590,0
20240705,151300,33965470,5590,5590,5590,5590,0
20240705,151200,33965470,5590,5590,5590,5590,0
20240705,151100,33965470,5590,5590,5590,5590,0
20240705,151000,33965470,5590,5590,5590,5590,0
20240705,150900,33965470,5590,5590,5590,5590,0
20240705,150800,33965470,5590,5590,5590,5590,0
20240705,150700,33965470,5590,5590,5590,5590,0
20240705,150600,33965470,5590,5590,5590,5590,0
20240705,150500,33965470,5590,5590,5590,5590,0
20240705,150400,33965470,5590,5590,5590,5590,0
20240705,150300,33965470,5590,5500,5590,5500,21
20240705,150200,33849340,5450,5550,5550,5450,47
20240705,150100,33590530,5590,5590,5590,5590,1
20240705,150000,33584940,5600,5600,5600,5600,0
20240705,145900,33584940,5600,5580,5600,5580,25
20240705,145800,33445370,5580,5580,5580,5580,0
20240705,145700,33445370,5580,5580,5580,5580,0
20240705,145600,33445370,5580,5580,5580,5580,0
20240705,145500,33445370,5580,5570,5580,5570,3
20240705,145400,33428650,5550,5550,5550,5550,0
20240705,145300,33428650,5550,5550,5550,5550,0
20240705,145200,33428650,5550,5550,5550,5550,0
20240705,145100,33428650,5550,5550,5550,5550,0
20240705,145000,33428650,5550,5550,5550,5550,0
20240705,144900,33428650,5550,5550,5550,5550,0
20240705,144800,33428650,5550,5550,5550,5550,0
20240705,144700,33428650,5550,5550,5550,5550,0
20240705,144600,33428650,5550,5550,5550,5550,100
20240705,144500,32873650,5600,5600,5600,5600,0
20240705,144400,32873650,5600,5600,5600,5600,0
20240705,144300,32873650,5600,5600,5600,5600,0
20240705,144200,32873650,5600,5530,5600,5530,100
20240705,144100,32318630,5530,5470,5530,5470,145
20240705,144000,31521350,5470,5470,5470,5470,0
20240705,143900,31521350,5470,5470,5470,5470,0
20240705,143800,31521350,5470,5470,5470,5470,0
20240705,143700,31521350,5470,5470,5470,5470,9
20240705,143600,31472120,5470,5560,5560,5470,1858
20240705,143500,21272630,5610,5610,5610,5610,0
20240705,143400,21272630,5610,5610,5610,5610,0
20240705,143300,21272630,5610,5610,5610,5610,0
20240705,143200,21272630,5610,5610,5610,5610,0
20240705,143100,21272630,5610,5610,5610,5610,0
20240705,143000,21272630,5610,5610,5610,5610,0
20240705,142900,21272630,5610,5610,5610,5610,4
20240705,142800,21250190,5610,5610,5610,5610,0
20240705,142700,21250190,5610,5610,5610,5610,1
20240705,142600,21244580,5610,5610,5610,5610,0
20240705,142500,21244580,5610,5610,5610,5610,0
20240705,142400,21244580,5610,5610,5610,5610,0
20240705,142300,21244580,5610,5610,5610,5610,0
20240705,142200,21244580,5610,5610,5610,5610,0
20240705,142100,21244580,5610,5610,5610,5610,0
20240705,142000,21244580,5610,5610,5610,5610,0
20240705,141900,21244580,5610,5610,5610,5610,0
20240705,141800,21244580,5610,5610,5610,5610,0
20240705,141700,21244580,5610,5600,5610,5540,574
20240705,141600,18060160,5600,5590,5600,5590,1271
20240705,141500,10942920,5590,5590,5590,5590,0
20240705,141400,10942920,5590,5590,5590,5590,0
20240705,141300,10942920,5590,5590,5590,5590,0
20240705,141200,10942920,5590,5590,5590,5590,0
20240705,141100,10942920,5590,5590,5590,5590,0
20240705,141000,10942920,5590,5590,5590,5590,0
20240705,140900,10942920,5590,5590,5590,5590,0
20240705,140800,10942920,5590,5590,5590,5590,1
20240705,140700,10937330,5540,5540,5540,5540,0
20240705,140600,10937330,5540,5540,5540,5540,0
20240705,140500,10937330,5540,5540,5540,5540,0
20240705,140400,10937330,5540,5540,5540,5540,0
20240705,140300,10937330,5540,5550,5550,5540,3
20240705,140200,10920690,5600,5600,5600,5600,0
20240705,140100,10920690,5600,5600,5600,5600,0
20240705,140000,10920690,5600,5600,5600,5600,0
20240705,135900,10920690,5600,5600,5600,5600,0
20240705,135800,10920690,5600,5600,5600,5600,0
20240705,135700,10920690,5600,5600,5600,5600,0
20240705,135600,10920690,5600,5600,5600,5600,0
20240705,135500,10920690,5600,5600,5600,5600,0
20240705,135400,10920690,5600,5600,5600,5600,0
20240705,135300,10920690,5600,5600,5600,5600,0
20240705,135200,10920690,5600,5600,5600,5600,0
20240705,135100,10920690,5600,5570,5600,5570,200
20240705,135000,9802810,5570,5570,5570,5570,0
20240705,134900,9802810,5570,5570,5570,5570,0
20240705,134800,9802810,5570,5570,5570,5570,0
20240705,134700,9802810,5570,5570,5570,5570,0
20240705,134600,9802810,5570,5570,5570,5570,0
20240705,134500,9802810,5570,5570,5570,5570,0
20240705,134400,9802810,5570,5570,5570,5570,0
20240705,134300,9802810,5570,5570,5570,5570,0
20240705,134200,9802810,5570,5570,5570,5570,0
20240705,134100,9802810,5570,5570,5570,5570,0
20240705,134000,9802810,5570,5570,5570,5570,0
20240705,133900,9802810,5570,5570,5570,5570,0
20240705,133800,9802810,5570,5570,5570,5570,0
20240705,133700,9802810,5570,5570,5570,5570,0
20240705,133600,9802810,5570,5570,5570,5570,0
20240705,133500,9802810,5570,5570,5570,5570,0
20240705,133400,9802810,5570,5570,5570,5570,0
20240705,133300,9802810,5570,5570,5570,5570,0
20240705,133200,9802810,5570,5570,5570,5570,0
20240705,133100,9802810,5570,5570,5570,5570,0
20240705,133000,9802810,5570,5570,5570,5570,0
20240705,132900,9802810,5570,5570,5570,5570,100
20240705,132800,9245810,5590,5590,5590,5590,0
20240705,132700,9245810,5590,5590,5590,5590,0
20240705,132600,9245810,5590,5590,5590,5590,0
20240705,132500,9245810,5590,5570,5590,5570,5
20240705,132400,9217930,5570,5540,5570,5540,60
20240705,132300,8884850,5540,5540,5540,5540,0
20240705,132200,8884850,5540,5540,5540,5540,0
20240705,132100,8884850,5540,5540,5540,5540,0
20240705,132000,8884850,5540,5540,5540,5540,0
20240705,131900,8884850,5540,5540,5540,5540,0
20240705,131800,8884850,5540,5540,5540,5540,37
20240705,131700,8679870,5540,5540,5540,5540,0
20240705,131600,8679870,5540,5540,5540,5540,0
20240705,131500,8679870,5540,5540,5540,5540,0
20240705,131400,8679870,5540,5540,5540,5540,0
20240705,131300,8679870,5540,5510,5540,5510,6
20240705,131200,8646750,5510,5510,5510,5510,100
20240705,131100,8095750,5510,5510,5510,5510,0
20240705,131000,8095750,5510,5510,5510,5510,0
20240705,130900,8095750,5510,5510,5510,5510,0
20240705,130800,8095750,5510,5510,5510,5510,0
20240705,130700,8095750,5510,5510,5510,5510,0
20240705,130600,8095750,5510,5510,5510,5510,0
20240705,130500,8095750,5510,5510,5510,5510,0
20240705,130400,8095750,5510,5510,5510,5510,0
20240705,130300,8095750,5510,5510,5510,5510,0
20240705,130200,8095750,5510,5510,5510,5510,0
20240705,130100,8095750,5510,5510,5510,5510,0
20240705,130000,8095750,5510,5510,5510,5510,0
20240705,125900,8095750,5510,5510,5510,5510,0
20240705,125800,8095750,5510,5510,5510,5510,0
20240705,125700,8095750,5510,5510,5510,5510,0
20240705,125600,8095750,5510,5510,5510,5510,0
20240705,125500,8095750,5510,5510,5510,5510,0
20240705,125400,8095750,5510,5510,5510,5510,0
20240705,125300,8095750,5510,5510,5510,5510,0
20240705,125200,8095750,5510,5510,5510,5510,0
20240705,125100,8095750,5510,5510,5510,5510,0
20240705,125000,8095750,5510,5510,5510,5510,0
20240705,124900,8095750,5510,5510,5510,5510,0
20240705,124800,8095750,5510,5510,5510,5510,0
20240705,124700,8095750,5510,5510,5510,5510,0
20240705,124600,8095750,5510,5510,5510,5510,0
20240705,124500,8095750,5510,5490,5510,5490,50
20240705,124400,7820980,5490,5490,5490,5490,0
20240705,124300,7820980,5490,5490,5490,5490,0
20240705,124200,7820980,5490,5490,5490,5490,0
20240705,124100,7820980,5490,5490,5490,5490,0
20240705,124000,7820980,5490,5490,5490,5490,0
20240705,123900,7820980,5490,5490,5490,5490,0
20240705,123800,7820980,5490,5490,5490,5490,0
20240705,123700,7820980,5490,5490,5490,5490,0
20240705,123600,7820980,5490,5490,5490,5490,0
20240705,123500,7820980,5490,5490,5490,5490,0
20240705,123400,7820980,5490,5490,5490,5490,0
20240705,123300,7820980,5490,5490,5490,5490,0
20240705,123200,7820980,5490,5490,5490,5490,0
20240705,123100,7820980,5490,5490,5490,5490,30
20240705,123000,7656280,5490,5490,5490,5490,0
20240705,122900,7656280,5490,5490,5490,5490,0
20240705,122800,7656280,5490,5490,5490,5490,0
20240705,122700,7656280,5490,5490,5490,5490,0
20240705,122600,7656280,5490,5490,5490,5490,0
20240705,122500,7656280,5490,5490,5490,5490,0
20240705,122400,7656280,5490,5490,5490,5490,0
20240705,122300,7656280,5490,5490,5490,5490,0
20240705,122200,7656280,5490,5490,5490,5490,0
20240705,122100,7656280,5490,5490,5490,5490,0
20240705,122000,7656280,5490,5490,5490,5490,0
20240705,121900,7656280,5490,5490,5490,5490,0
20240705,121800,7656280,5490,5490,5490,5490,0
20240705,121700,7656280,5490,5490,5490,5490,0
20240705,121600,7656280,5490,5490,5490,5490,0
20240705,121500,7656280,5490,5490,5490,5490,0
20240705,121400,7656280,5490,5490,5490,5490,0
20240705,121300,7656280,5490,5490,5490,5490,0
20240705,121200,7656280,5490,5490,5490,5490,0
20240705,121100,7656280,5490,5490,5490,5490,0
20240705,121000,7656280,5490,5490,5490,5490,0
20240705,120900,7656280,5490,5470,5490,5470,3
20240705,120800,7639840,5460,5460,5460,5460,0
20240705,120700,7639840,5460,5450,5460,5450,418
20240705,120600,5358530,5460,5460,5460,5460,0
20240705,120500,5358530,5460,5460,5460,5460,0
20240705,120400,5358530,5460,5460,5460,5460,0
20240705,120300,5358530,5460,5460,5460,5460,0
20240705,120200,5358530,5460,5460,5460,5460,0
20240705,120100,5358530,5460,5460,5460,5460,0
20240705,120000,5358530,5460,5460,5460,5460,0
20240705,115900,5358530,5460,5460,5460,5460,0
20240705,115800,5358530,5460,5460,5460,5460,0
20240705,115700,5358530,5460,5460,5460,5460,0
20240705,115600,5358530,5460,5460,5460,5460,0
20240705,115500,5358530,5460,5460,5460,5460,0
20240705,115400,5358530,5460,5460,5460,5460,0
20240705,115300,5358530,5460,5460,5460,5460,0
20240705,115200,5358530,5460,5460,5460,5460,0
20240705,115100,5358530,5460,5460,5460,5460,0
20240705,115000,5358530,5460,5460,5460,5460,0
20240705,114900,5358530,5460,5460,5460,5460,0
20240705,114800,5358530,5460,5460,5460,5460,0
20240705,114700,5358530,5460,5460,5460,5460,0
20240705,114600,5358530,5460,5460,5460,5460,0
20240705,114500,5358530,5460,5460,5460,5460,0
20240705,114400,5358530,5460,5460,5460,5460,0
20240705,114300,5358530,5460,5460,5460,5460,0
20240705,114200,5358530,5460,5460,5460,5460,0
20240705,114100,5358530,5460,5460,5460,5460,0
20240705,114000,5358530,5460,5460,5460,5460,0
20240705,113900,5358530,5460,5460,5460,5460,0
20240705,113800,5358530,5460,5460,5460,5460,0
20240705,113700,5358530,5460,5460,5460,5460,0
20240705,113600,5358530,5460,5460,5460,5460,0
20240705,113500,5358530,5460,5460,5460,5460,0
20240705,113400,5358530,5460,5460,5460,5460,0
20240705,113300,5358530,5460,5460,5460,5460,0
20240705,113200,5358530,5460,5460,5460,5460,0
20240705,113100,5358530,5460,5460,5460,5460,0
20240705,113000,5358530,5460,5460,5460,5460,0
20240705,112900,5358530,5460,5460,5460,5460,0
20240705,112800,5358530,5460,5460,5460,5460,0
20240705,112700,5358530,5460,5460,5460,5460,0
20240705,112600,5358530,5460,5460,5460,5460,0
20240705,112500,5358530,5460,5460,5460,5460,0
20240705,112400,5358530,5460,5460,5460,5460,0
20240705,112300,5358530,5460,5460,5460,5460,0
20240705,112200,5358530,5460,5460,5460,5460,0
20240705,112100,5358530,5460,5460,5460,5460,0
20240705,112000,5358530,5460,5460,5460,5460,0
20240705,111900,5358530,5460,5460,5460,5460,0
20240705,111800,5358530,5460,5460,5460,5460,0
20240705,111700,5358530,5460,5460,5460,5460,0
20240705,111600,5358530,5460,5460,5460,5460,0
20240705,111500,5358530,5460,5460,5460,5460,0
20240705,111400,5358530,5460,5460,5460,5460,0
20240705,111300,5358530,5460,5460,5460,5460,0
20240705,111200,5358530,5460,5460,5460,5460,0
20240705,111100,5358530,5460,5460,5460,5460,0
20240705,111000,5358530,5460,5460,5460,5460,0
20240705,110900,5358530,5460,5460,5460,5460,0
20240705,110800,5358530,5460,5460,5460,5460,0
20240705,110700,5358530,5460,5460,5460,5460,0
20240705,110600,5358530,5460,5460,5460,5460,0
20240705,110500,5358530,5460,5460,5460,5460,0
20240705,110400,5358530,5460,5460,5460,5460,0
20240705,110300,5358530,5460,5460,5460,5460,0
20240705,110200,5358530,5460,5460,5460,5460,0
20240705,110100,5358530,5460,5460,5460,5460,0
20240705,110000,5358530,5460,5460,5460,5460,0
20240705,105900,5358530,5460,5460,5460,5460,0
20240705,105800,5358530,5460,5460,5460,5460,0
20240705,105700,5358530,5460,5460,5460,5460,0
20240705,105600,5358530,5460,5460,5460,5460,0
20240705,105500,5358530,5460,5460,5460,5460,0
20240705,105400,5358530,5460,5460,5460,5460,0
20240705,105300,5358530,5460,5460,5460,5460,0
20240705,105200,5358530,5460,5460,5460,5460,0
20240705,105100,5358530,5460,5460,5460,5460,0
20240705,105000,5358530,5460,5460,5460,5460,0
20240705,104900,5358530,5460,5460,5460,5460,0
20240705,104800,5358530,5460,5460,5460,5460,0
20240705,104700,5358530,5460,5460,5460,5460,0
20240705,104600,5358530,5460,5430,5460,5430,150
20240705,104500,4541460,5430,5430,5430,5430,0
20240705,104400,4541460,5430,5430,5430,5430,0
20240705,104300,4541460,5430,5430,5430,5430,0
20240705,104200,4541460,5430,5430,5430,5430,1
20240705,104100,4536030,5420,5420,5420,5420,30
20240705,104000,4373430,5430,5430,5430,5430,0
20240705,103900,4373430,5430,5430,5430,5430,0
20240705,103800,4373430,5430,5430,5430,5430,0
20240705,103700,4373430,5430,5430,5430,5430,0
20240705,103600,4373430,5430,5410,5430,5410,415
20240705,103500,2124450,5410,5410,5410,5410,15
20240705,103400,2043300,5410,5410,5410,5410,0
20240705,103300,2043300,5410,5410,5410,5410,0
20240705,103200,2043300,5410,5410,5410,5410,0
20240705,103100,2043300,5410,5410,5410,5410,0
20240705,103000,2043300,5410,5410,5410,5410,0
20240705,102900,2043300,5410,5410,5410,5410,1
20240705,102800,2037890,5410,5410,5410,5410,5
20240705,102700,2010840,5410,5410,5410,5410,5
20240705,102600,1983790,5410,5410,5410,5410,0
20240705,102500,1983790,5410,5410,5410,5410,5
20240705,102400,1956740,5400,5400,5400,5400,0
20240705,102300,1956740,5400,5400,5400,5400,0
20240705,102200,1956740,5400,5400,5400,5400,0
20240705,102100,1956740,5400,5400,5400,5400,0
20240705,102000,1956740,5400,5400,5400,5400,40
20240705,101900,1740740,5410,5410,5410,5410,0
20240705,101800,1740740,5410,5410,5410,5410,0
20240705,101700,1740740,5410,5410,5410,5410,0
20240705,101600,1740740,5410,5410,5410,5410,0
20240705,101500,1740740,5410,5410,5410,5410,0
20240705,101400,1740740,5410,5410,5410,5410,0
20240705,101300,1740740,5410,5410,5410,5410,0
20240705,101200,1740740,5410,5410,5410,5410,0
20240705,101100,1740740,5410,5410,5410,5410,50
20240705,101000,1470240,5410,5410,5410,5410,30
20240705,100900,1307940,5410,5410,5410,5410,1
20240705,100800,1302530,5400,5400,5400,5400,0
20240705,100700,1302530,5400,5400,5400,5400,0
20240705,100600,1302530,5400,5400,5400,5400,0
20240705,100500,1302530,5400,5400,5400,5400,0
20240705,100400,1302530,5400,5400,5400,5400,0
20240705,100300,1302530,5400,5400,5400,5400,0
20240705,100200,1302530,5400,5400,5400,5400,0
20240705,100100,1302530,5400,5400,5400,5400,0
20240705,100000,1302530,5400,5400,5400,5400,0
20240705,095900,1302530,5400,5400,5400,5400,0
20240705,095800,1302530,5400,5410,5410,5400,100
20240705,095700,762520,5420,5420,5420,5420,1
20240705,095600,757100,5430,5430,5430,5430,0
20240705,095500,757100,5430,5430,5430,5430,0
20240705,095400,757100,5430,5430,5430,5430,0
20240705,095300,757100,5430,5430,5430,5430,0
20240705,095200,757100,5430,5430,5430,5430,0
20240705,095100,757100,5430,5430,5430,5430,0
20240705,095000,757100,5430,5430,5430,5430,0
20240705,094900,757100,5430,5430,5430,5430,0
20240705,094800,757100,5430,5430,5430,5430,0
20240705,094700,757100,5430,5430,5430,5430,0
20240705,094600,757100,5430,5430,5430,5430,0
20240705,094500,757100,5430,5430,5430,5430,0
20240705,094400,757100,5430,5430,5430,5430,0
20240705,094300,757100,5430,5430,5430,5430,0
20240705,094200,757100,5430,5430,5430,5430,0
20240705,094100,757100,5430,5430,5430,5430,0
20240705,094000,757100,5430,5430,5430,5430,0
20240705,093900,757100,5430,5430,5430,5430,0
20240705,093800,757100,5430,5430,5430,5430,0
20240705,093700,757100,5430,5430,5430,5430,0
20240705,093600,757100,5430,5430,5430,5430,0
20240705,093500,757100,5430,5430,5430,5430,0
20240705,093400,757100,5430,5430,5430,5430,0
20240705,093300,757100,5430,5430,5430,5430,0
20240705,093200,757100,5430,5430,5430,5430,0
20240705,093100,757100,5430,5430,5430,5430,0
20240705,093000,757100,5430,5430,5430,5430,0
20240705,092900,757100,5430,5430,5430,5430,0
20240705,092800,757100,5430,5430,5430,5430,0
20240705,092700,757100,5430,5430,5430,5430,0
20240705,092600,757100,5430,5430,5430,5430,0
20240705,092500,757100,5430,5430,5430,5430,10
20240705,092400,702800,5430,5430,5430,5430,0
20240705,092300,702800,5430,5430,5430,5430,3
20240705,092200,686510,5400,5400,5400,5400,0
20240705,092100,686510,5400,5400,5400,5400,0
20240705,092000,686510,5400,5400,5400,5400,0
20240705,091900,686510,5400,5400,5400,5400,0
20240705,091800,686510,5400,5400,5400,5400,0
20240705,091700,686510,5400,5400,5400,5400,0
20240705,091600,686510,5400,5410,5410,5400,100
20240705,091500,146480,5410,5410,5410,5410,0
20240705,091400,146480,5410,5410,5410,5410,0
20240705,091300,146480,5410,5410,5410,5410,0
20240705,091200,146480,5410,5410,5410,5410,0
20240705,091100,146480,5410,5420,5420,5410,7
20240705,091000,108600,5430,5430,5430,5430,0
20240705,090900,108600,5430,5430,5430,5430,0
20240705,090800,108600,5430,5430,5430,5430,0
20240705,090700,108600,5430,5430,5430,5430,0
20240705,090600,108600,5430,5430,5430,5430,0
20240705,090500,108600,5430,5430,5430,5430,0
20240705,090400,108600,5430,5430,5430,5430,0
20240705,090300,108600,5430,5430,5430,5430,0
20240705,090200,108600,5430,5430,5430,5430,0
20240705,090100,108600,5430,5430,5430,5430,0
20240705,090000,108600,5430,5430,5430,5430,20