stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,204800,241992955,3985,3985,3985,3985,2165
20240710,204700,241992955,3985,3985,3985,3985,0
20240710,204600,241992955,3985,3985,3985,3985,0
20240710,204500,241992955,3985,3985,3985,3985,0
20240710,204400,241992955,3985,3985,3985,3985,0
20240710,204300,241992955,3985,3985,3985,3985,0
20240710,204200,241992955,3985,3985,3985,3985,0
20240710,204100,241992955,3985,3985,3985,3985,0
20240710,204000,241992955,3985,3985,3985,3985,0
20240710,203900,241992955,3985,3985,3985,3985,0
20240710,203800,241992955,3985,3985,3985,3985,0
20240710,203700,241992955,3985,3985,3985,3985,0
20240710,203600,241992955,3985,3985,3985,3985,0
20240710,203500,241992955,3985,3985,3985,3985,0
20240710,203400,241992955,3985,3985,3985,3985,0
20240710,203300,241992955,3985,3985,3985,3985,0
20240710,203200,241992955,3985,3985,3985,3985,0
20240710,203100,241992955,3985,3985,3985,3985,0
20240710,203000,241992955,3985,3985,3985,3985,0
20240710,202900,241992955,3985,3985,3985,3985,0
20240710,202800,241992955,3985,3985,3985,3985,0
20240710,202700,241992955,3985,3985,3985,3985,0
20240710,202600,241992955,3985,3985,3985,3985,0
20240710,202500,241992955,3985,3985,3985,3985,0
20240710,202400,241992955,3985,3985,3985,3985,0
20240710,202300,241992955,3985,3985,3985,3985,0
20240710,202200,241992955,3985,3985,3985,3985,0
20240710,202100,241992955,3985,3985,3985,3985,0
20240710,202000,241992955,3985,3985,3985,3985,0
20240710,201900,241992955,3985,3985,3985,3985,0
20240710,201800,241992955,3985,3985,3985,3985,2165
20240710,201700,241992955,3985,3985,3985,3985,0
20240710,201600,241992955,3985,3985,3985,3985,0
20240710,201500,241992955,3985,3985,3985,3985,0
20240710,201400,241992955,3985,3985,3985,3985,0
20240710,201300,241992955,3985,3985,3985,3985,0
20240710,201200,241992955,3985,3985,3985,3985,0
20240710,201100,241992955,3985,3985,3985,3985,0
20240710,201000,241992955,3985,3985,3985,3985,0
20240710,200900,241992955,3985,3985,3985,3985,0
20240710,200800,241992955,3985,3985,3985,3985,0
20240710,200700,241992955,3985,3985,3985,3985,0
20240710,200600,241992955,3985,3985,3985,3985,0
20240710,200500,241992955,3985,3985,3985,3985,0
20240710,200400,241992955,3985,3985,3985,3985,0
20240710,200300,241992955,3985,3985,3985,3985,0
20240710,200200,241992955,3985,3985,3985,3985,0
20240710,200100,241992955,3985,3985,3985,3985,0
20240710,200000,241992955,3985,3985,3985,3985,0
20240710,195900,241992955,3985,3985,3985,3985,0
20240710,195800,241992955,3985,3985,3985,3985,0
20240710,195700,241992955,3985,3985,3985,3985,0
20240710,195600,241992955,3985,3985,3985,3985,0
20240710,195500,241992955,3985,3985,3985,3985,0
20240710,195400,241992955,3985,3985,3985,3985,0
20240710,195300,241992955,3985,3985,3985,3985,0
20240710,195200,241992955,3985,3985,3985,3985,0
20240710,195100,241992955,3985,3985,3985,3985,0
20240710,195000,241992955,3985,3985,3985,3985,0
20240710,194900,241992955,3985,3985,3985,3985,0
20240710,194800,241992955,3985,3985,3985,3985,2165
20240710,194700,241992955,3985,3985,3985,3985,0
20240710,194600,241992955,3985,3985,3985,3985,0
20240710,194500,241992955,3985,3985,3985,3985,0
20240710,194400,241992955,3985,3985,3985,3985,0
20240710,194300,241992955,3985,3985,3985,3985,0
20240710,194200,241992955,3985,3985,3985,3985,0
20240710,194100,241992955,3985,3985,3985,3985,0
20240710,194000,241992955,3985,3985,3985,3985,0
20240710,193900,241992955,3985,3985,3985,3985,0
20240710,193800,241992955,3985,3985,3985,3985,0
20240710,193700,241992955,3985,3985,3985,3985,0
20240710,193600,241992955,3985,3985,3985,3985,0
20240710,193500,241992955,3985,3985,3985,3985,0
20240710,193400,241992955,3985,3985,3985,3985,0
20240710,193300,241992955,3985,3985,3985,3985,0
20240710,193200,241992955,3985,3985,3985,3985,0
20240710,193100,241992955,3985,3985,3985,3985,0
20240710,193000,241992955,3985,3985,3985,3985,0
20240710,192900,241992955,3985,3985,3985,3985,0
20240710,192800,241992955,3985,3985,3985,3985,0
20240710,192700,241992955,3985,3985,3985,3985,0
20240710,192600,241992955,3985,3985,3985,3985,0
20240710,192500,241992955,3985,3985,3985,3985,0
20240710,192400,241992955,3985,3985,3985,3985,0
20240710,192300,241992955,3985,3985,3985,3985,0
20240710,192200,241992955,3985,3985,3985,3985,0
20240710,192100,241992955,3985,3985,3985,3985,0
20240710,192000,241992955,3985,3985,3985,3985,0
20240710,191900,241992955,3985,3985,3985,3985,0
20240710,191800,241992955,3985,3985,3985,3985,2165
20240710,191700,241992955,3985,3985,3985,3985,0
20240710,191600,241992955,3985,3985,3985,3985,0
20240710,191500,241992955,3985,3985,3985,3985,0
20240710,191400,241992955,3985,3985,3985,3985,0
20240710,191300,241992955,3985,3985,3985,3985,0
20240710,191200,241992955,3985,3985,3985,3985,0
20240710,191100,241992955,3985,3985,3985,3985,0
20240710,191000,241992955,3985,3985,3985,3985,0
20240710,190900,241992955,3985,3985,3985,3985,0
20240710,190800,241992955,3985,3985,3985,3985,0
20240710,190700,241992955,3985,3985,3985,3985,0
20240710,190600,241992955,3985,3985,3985,3985,0
20240710,190500,241992955,3985,3985,3985,3985,0
20240710,190400,241992955,3985,3985,3985,3985,0
20240710,190300,241992955,3985,3985,3985,3985,0
20240710,190200,241992955,3985,3985,3985,3985,0
20240710,190100,241992955,3985,3985,3985,3985,0
20240710,190000,241992955,3985,3985,3985,3985,0
20240710,185900,241992955,3985,3985,3985,3985,0
20240710,185800,241992955,3985,3985,3985,3985,0
20240710,185700,241992955,3985,3985,3985,3985,0
20240710,185600,241992955,3985,3985,3985,3985,0
20240710,185500,241992955,3985,3985,3985,3985,0
20240710,185400,241992955,3985,3985,3985,3985,0
20240710,185300,241992955,3985,3985,3985,3985,0
20240710,185200,241992955,3985,3985,3985,3985,0
20240710,185100,241992955,3985,3985,3985,3985,0
20240710,185000,241992955,3985,3985,3985,3985,0
20240710,184900,241992955,3985,3985,3985,3985,0
20240710,184800,241992955,3985,3985,3985,3985,2165
20240710,184700,241992955,3985,3985,3985,3985,0
20240710,184600,241992955,3985,3985,3985,3985,0
20240710,184500,241992955,3985,3985,3985,3985,0
20240710,184400,241992955,3985,3985,3985,3985,0
20240710,184300,241992955,3985,3985,3985,3985,0
20240710,184200,241992955,3985,3985,3985,3985,0
20240710,184100,241992955,3985,3985,3985,3985,0
20240710,184000,241992955,3985,3985,3985,3985,0
20240710,183900,241992955,3985,3985,3985,3985,0
20240710,183800,241992955,3985,3985,3985,3985,0
20240710,183700,241992955,3985,3985,3985,3985,0
20240710,183600,241992955,3985,3985,3985,3985,0
20240710,183500,241992955,3985,3985,3985,3985,0
20240710,183400,241992955,3985,3985,3985,3985,0
20240710,183300,241992955,3985,3985,3985,3985,0
20240710,183200,241992955,3985,3985,3985,3985,0
20240710,183100,241992955,3985,3985,3985,3985,0
20240710,183000,241992955,3985,3985,3985,3985,0
20240710,182900,241992955,3985,3985,3985,3985,0
20240710,182800,241992955,3985,3985,3985,3985,0
20240710,182700,241992955,3985,3985,3985,3985,0
20240710,182600,241992955,3985,3985,3985,3985,0
20240710,182500,241992955,3985,3985,3985,3985,0
20240710,182400,241992955,3985,3985,3985,3985,0
20240710,182300,241992955,3985,3985,3985,3985,0
20240710,182200,241992955,3985,3985,3985,3985,0
20240710,182100,241992955,3985,3985,3985,3985,0
20240710,182000,241992955,3985,3985,3985,3985,0
20240710,181900,241992955,3985,3985,3985,3985,0
20240710,181800,241992955,3985,3985,3985,3985,2165
20240710,181700,241992955,3985,3985,3985,3985,0
20240710,181600,241992955,3985,3985,3985,3985,0
20240710,181500,241992955,3985,3985,3985,3985,0
20240710,181400,241992955,3985,3985,3985,3985,0
20240710,181300,241992955,3985,3985,3985,3985,0
20240710,181200,241992955,3985,3985,3985,3985,0
20240710,181100,241992955,3985,3985,3985,3985,0
20240710,181000,241992955,3985,3985,3985,3985,0
20240710,180900,241992955,3985,3985,3985,3985,0
20240710,180800,241992955,3985,3985,3985,3985,0
20240710,180700,241992955,3985,3985,3985,3985,0
20240710,180600,241992955,3985,3985,3985,3985,0
20240710,180500,241992955,3985,3985,3985,3985,0
20240710,180400,241992955,3985,3985,3985,3985,0
20240710,180300,241992955,3985,3985,3985,3985,0
20240710,180200,241992955,3985,3985,3985,3985,0
20240710,180100,241992955,3985,3985,3985,3985,0
20240710,180000,241992955,3985,3985,3985,3985,0
20240710,175900,241992955,3985,3985,3985,3985,0
20240710,175800,241992955,3985,3985,3985,3985,0
20240710,175700,241992955,3985,3985,3985,3985,0
20240710,175600,241992955,3985,3985,3985,3985,0
20240710,175500,241992955,3985,3985,3985,3985,0
20240710,175400,241992955,3985,3985,3985,3985,0
20240710,175300,241992955,3985,3985,3985,3985,0
20240710,175200,241992955,3985,3985,3985,3985,0
20240710,175100,241992955,3985,3985,3985,3985,0
20240710,175000,241992955,3985,3985,3985,3985,0
20240710,174900,241992955,3985,3985,3985,3985,0
20240710,174800,241992955,3985,3985,3985,3985,2165
20240710,174700,241992955,3985,3985,3985,3985,0
20240710,174600,241992955,3985,3985,3985,3985,0
20240710,174500,241992955,3985,3985,3985,3985,0
20240710,174400,241992955,3985,3985,3985,3985,0
20240710,174300,241992955,3985,3985,3985,3985,0
20240710,174200,241992955,3985,3985,3985,3985,0
20240710,174100,241992955,3985,3985,3985,3985,0
20240710,174000,241992955,3985,3985,3985,3985,0
20240710,173900,241992955,3985,3985,3985,3985,0
20240710,173800,241992955,3985,3985,3985,3985,0
20240710,173700,241992955,3985,3985,3985,3985,0
20240710,173600,241992955,3985,3985,3985,3985,0
20240710,173500,241992955,3985,3985,3985,3985,0
20240710,173400,241992955,3985,3985,3985,3985,0
20240710,173300,241992955,3985,3985,3985,3985,0
20240710,173200,241992955,3985,3985,3985,3985,0
20240710,173100,241992955,3985,3985,3985,3985,0
20240710,173000,241992955,3985,3985,3985,3985,0
20240710,172900,241992955,3985,3985,3985,3985,0
20240710,172800,241992955,3985,3985,3985,3985,0
20240710,172700,241992955,3985,3985,3985,3985,0
20240710,172600,241992955,3985,3985,3985,3985,0
20240710,172500,241992955,3985,3985,3985,3985,0
20240710,172400,241992955,3985,3985,3985,3985,0
20240710,172300,241992955,3985,3985,3985,3985,0
20240710,172200,241992955,3985,3985,3985,3985,0
20240710,172100,241992955,3985,3985,3985,3985,0
20240710,172000,241992955,3985,3985,3985,3985,0
20240710,171900,241992955,3985,3985,3985,3985,0
20240710,171800,241992955,3985,3985,3985,3985,2165
20240710,171700,241992955,3985,3985,3985,3985,0
20240710,171600,241992955,3985,3985,3985,3985,0
20240710,171500,241992955,3985,3985,3985,3985,0
20240710,171400,241992955,3985,3985,3985,3985,0
20240710,171300,241992955,3985,3985,3985,3985,0
20240710,171200,241992955,3985,3985,3985,3985,0
20240710,171100,241992955,3985,3985,3985,3985,0
20240710,171000,241992955,3985,3985,3985,3985,0
20240710,170900,241992955,3985,3985,3985,3985,0
20240710,170800,241992955,3985,3985,3985,3985,0
20240710,170700,241992955,3985,3985,3985,3985,0
20240710,170600,241992955,3985,3985,3985,3985,0
20240710,170500,241992955,3985,3985,3985,3985,0
20240710,170400,241992955,3985,3985,3985,3985,0
20240710,170300,241992955,3985,3985,3985,3985,0
20240710,170200,241992955,3985,3985,3985,3985,0
20240710,170100,241992955,3985,3985,3985,3985,0
20240710,170000,241992955,3985,3985,3985,3985,0
20240710,165900,241992955,3985,3985,3985,3985,0
20240710,165800,241992955,3985,3985,3985,3985,0
20240710,165700,241992955,3985,3985,3985,3985,0
20240710,165600,241992955,3985,3985,3985,3985,0
20240710,165500,241992955,3985,3985,3985,3985,0
20240710,165400,241992955,3985,3985,3985,3985,0
20240710,165300,241992955,3985,3985,3985,3985,0
20240710,165200,241992955,3985,3985,3985,3985,0
20240710,165100,241992955,3985,3985,3985,3985,0
20240710,165000,241992955,3985,3985,3985,3985,0
20240710,164900,241992955,3985,3985,3985,3985,0
20240710,164800,241992955,3985,3985,3985,3985,2165
20240710,164700,241992955,3985,3985,3985,3985,0
20240710,164600,241992955,3985,3985,3985,3985,0
20240710,164500,241992955,3985,3985,3985,3985,0
20240710,164400,241992955,3985,3985,3985,3985,0
20240710,164300,241992955,3985,3985,3985,3985,0
20240710,164200,241992955,3985,3985,3985,3985,0
20240710,164100,241992955,3985,3985,3985,3985,0
20240710,164000,241992955,3985,3985,3985,3985,0
20240710,163900,241992955,3985,3985,3985,3985,0
20240710,163800,241992955,3985,3985,3985,3985,0
20240710,163700,241992955,3985,3985,3985,3985,0
20240710,163600,241992955,3985,3985,3985,3985,0
20240710,163500,241992955,3985,3985,3985,3985,0
20240710,163400,241992955,3985,3985,3985,3985,0
20240710,163300,241992955,3985,3985,3985,3985,0
20240710,163200,241992955,3985,3985,3985,3985,0
20240710,163100,241992955,3985,3985,3985,3985,0
20240710,163000,241992955,3985,3985,3985,3985,0
20240710,162900,241992955,3985,3985,3985,3985,0
20240710,162800,241992955,3985,3985,3985,3985,0
20240710,162700,241992955,3985,3985,3985,3985,0
20240710,162600,241992955,3985,3985,3985,3985,0
20240710,162500,241992955,3985,3985,3985,3985,0
20240710,162400,241992955,3985,3985,3985,3985,0
20240710,162300,241992955,3985,3985,3985,3985,0
20240710,162200,241992955,3985,3985,3985,3985,0
20240710,162100,241992955,3985,3985,3985,3985,0
20240710,162000,241992955,3985,3985,3985,3985,0
20240710,161900,241992955,3985,3985,3985,3985,0
20240710,161800,241992955,3985,3985,3985,3985,2165
20240710,161700,241992955,3985,3985,3985,3985,0
20240710,161600,241992955,3985,3985,3985,3985,0
20240710,161500,241992955,3985,3985,3985,3985,0
20240710,161400,241992955,3985,3985,3985,3985,0
20240710,161300,241992955,3985,3985,3985,3985,0
20240710,161200,241992955,3985,3985,3985,3985,0
20240710,161100,241992955,3985,3985,3985,3985,0
20240710,161000,241992955,3985,3985,3985,3985,0
20240710,160900,241992955,3985,3985,3985,3985,0
20240710,160800,241992955,3985,3985,3985,3985,0
20240710,160700,241992955,3985,3985,3985,3985,0
20240710,160600,241992955,3985,3985,3985,3985,0
20240710,160500,241992955,3985,3985,3985,3985,0
20240710,160400,241992955,3985,3985,3985,3985,0
20240710,160300,241992955,3985,3985,3985,3985,0
20240710,160200,241992955,3985,3985,3985,3985,0
20240710,160100,241992955,3985,3985,3985,3985,0
20240710,160000,241992955,3985,3985,3985,3985,0
20240710,155900,241992955,3985,3985,3985,3985,0
20240710,155800,241992955,3985,3985,3985,3985,0
20240710,155700,241992955,3985,3985,3985,3985,0
20240710,155600,241992955,3985,3985,3985,3985,0
20240710,155500,241992955,3985,3985,3985,3985,0
20240710,155400,241992955,3985,3985,3985,3985,0
20240710,155300,241992955,3985,3985,3985,3985,0
20240710,155200,241992955,3985,3985,3985,3985,0
20240710,155100,241992955,3985,3985,3985,3985,0
20240710,155000,241992955,3985,3985,3985,3985,0
20240710,154900,241992955,3985,3985,3985,3985,0
20240710,154800,241992955,3985,3985,3985,3985,2165
20240710,154700,241992955,3985,3985,3985,3985,0
20240710,154600,241992955,3985,3985,3985,3985,0
20240710,154500,241992955,3985,3985,3985,3985,0
20240710,154400,241992955,3985,3985,3985,3985,0
20240710,154300,241992955,3985,3985,3985,3985,0
20240710,154200,241992955,3985,3985,3985,3985,0
20240710,154100,241992955,3985,3985,3985,3985,0
20240710,154000,241992955,3985,3985,3985,3985,0
20240710,153900,241992955,3985,3985,3985,3985,0
20240710,153800,241992955,3985,3985,3985,3985,0
20240710,153700,241992955,3985,3985,3985,3985,0
20240710,153600,241992955,3985,3985,3985,3985,0
20240710,153500,241992955,3985,3985,3985,3985,0
20240710,153400,241992955,3985,3985,3985,3985,0
20240710,153300,241992955,3985,3985,3985,3985,0
20240710,153200,241992955,3985,3985,3985,3985,0
20240710,153100,241992955,3985,3985,3985,3985,0
20240710,153000,241992955,3985,3985,3985,3985,2165
20240710,152900,233365430,3985,3985,3985,3985,0
20240710,152800,233365430,3985,3985,3985,3985,0
20240710,152700,233365430,3985,3985,3985,3985,0
20240710,152600,233365430,3985,3985,3985,3985,0
20240710,152500,233365430,3985,3985,3985,3985,0
20240710,152400,233365430,3985,3985,3985,3985,0
20240710,152300,233365430,3985,3985,3985,3985,0
20240710,152200,233365430,3985,3985,3985,3985,0
20240710,152100,233365430,3985,3985,3985,3985,0
20240710,152000,233365430,3985,3985,3985,3985,0
20240710,151900,233365430,3985,3990,3995,3985,456
20240710,151800,231545815,3990,3990,3990,3990,30
20240710,151700,231426115,3985,3985,3985,3985,51
20240710,151600,231222880,3990,3985,3990,3985,72
20240710,151500,230935935,3990,3985,3990,3985,163
20240710,151400,230285825,3985,3985,3985,3985,485
20240710,151300,228353100,3990,3990,3990,3990,0
20240710,151200,228353100,3990,3990,3990,3990,0
20240710,151100,228353100,3990,3990,3990,3990,0
20240710,151000,228353100,3990,3990,3990,3990,386
20240710,150900,226812960,3990,3990,3990,3990,0
20240710,150800,226812960,3990,3990,3990,3990,5
20240710,150700,226793010,3990,3990,3990,3990,0
20240710,150600,226793010,3990,3990,3990,3990,8
20240710,150500,226761090,3990,3990,3990,3990,0
20240710,150400,226761090,3990,3990,3990,3990,0
20240710,150300,226761090,3990,3990,3990,3990,0
20240710,150200,226761090,3990,3990,3990,3990,110
20240710,150100,226322190,3995,3995,3995,3995,0
20240710,150000,226322190,3995,3995,3995,3995,0
20240710,145900,226322190,3995,3995,3995,3995,2
20240710,145800,226314200,3990,3990,3990,3990,140
20240710,145700,225755600,3990,3990,3990,3990,1
20240710,145600,225751610,3995,3995,3995,3995,0
20240710,145500,225751610,3995,3995,3995,3995,0
20240710,145400,225751610,3995,3990,3995,3990,135
20240710,145300,225212950,3990,3985,3990,3985,332
20240710,145200,223888965,3985,3985,3985,3985,30
20240710,145100,223769415,3985,3985,3985,3985,73
20240710,145000,223478510,3985,3985,3985,3985,0
20240710,144900,223478510,3985,3985,3985,3985,0
20240710,144800,223478510,3985,3985,3985,3985,500
20240710,144700,221486010,3990,3990,3990,3990,0
20240710,144600,221486010,3990,3990,3990,3990,0
20240710,144500,221486010,3990,3990,3990,3990,10
20240710,144400,221446110,3990,3990,3990,3990,0
20240710,144300,221446110,3990,3990,3990,3990,0
20240710,144200,221446110,3990,3990,3990,3990,0
20240710,144100,221446110,3990,3990,3990,3990,28
20240710,144000,221334390,3985,3985,3985,3985,0
20240710,143900,221334390,3985,3985,3985,3985,0
20240710,143800,221334390,3985,3985,3985,3985,120
20240710,143700,220856190,3985,3985,3985,3985,0
20240710,143600,220856190,3985,3990,3990,3985,530
20240710,143500,218741620,3995,3995,3995,3995,12
20240710,143400,218693680,3995,3995,3995,3995,2
20240710,143300,218685690,3990,3990,3990,3990,0
20240710,143200,218685690,3990,3990,3990,3990,0
20240710,143100,218685690,3990,3990,3990,3990,1
20240710,143000,218681700,3990,3990,3990,3990,0
20240710,142900,218681700,3990,3990,3990,3990,2
20240710,142800,218673720,3990,3990,3990,3990,0
20240710,142700,218673720,3990,3990,3990,3990,0
20240710,142600,218673720,3990,3990,3990,3990,0
20240710,142500,218673720,3990,3990,3995,3990,89
20240710,142400,218318455,3995,3995,3995,3995,1
20240710,142300,218314460,3995,3995,3995,3995,100
20240710,142200,217914960,3995,3995,3995,3995,0
20240710,142100,217914960,3995,3995,3995,3995,50
20240710,142000,217715210,3995,3995,3995,3995,0
20240710,141900,217715210,3995,3995,3995,3995,5
20240710,141800,217695235,3995,3995,3995,3995,3
20240710,141700,217683250,3995,3995,3995,3995,0
20240710,141600,217683250,3995,3995,3995,3995,0
20240710,141500,217683250,3995,3995,3995,3995,0
20240710,141400,217683250,3995,3995,3995,3995,0
20240710,141300,217683250,3995,3995,3995,3995,0
20240710,141200,217683250,3995,3995,3995,3995,4
20240710,141100,217667270,3995,3995,3995,3995,0
20240710,141000,217667270,3995,3995,3995,3995,0
20240710,140900,217667270,3995,3995,3995,3995,0
20240710,140800,217667270,3995,3995,3995,3995,1
20240710,140700,217663275,3995,3995,3995,3995,0
20240710,140600,217663275,3995,3995,3995,3995,6
20240710,140500,217639305,3995,3995,3995,3995,5
20240710,140400,217619330,3995,3995,3995,3995,0
20240710,140300,217619330,3995,3995,3995,3995,0
20240710,140200,217619330,3995,3995,3995,3995,1
20240710,140100,217615335,3990,3990,3990,3990,37
20240710,140000,217467705,3990,3990,3990,3990,0
20240710,135900,217467705,3990,3990,3990,3990,20
20240710,135800,217387905,3990,3990,3990,3990,2
20240710,135700,217379925,3990,3990,3990,3990,0
20240710,135600,217379925,3990,3990,3990,3990,1
20240710,135500,217375935,3990,3990,3990,3990,0
20240710,135400,217375935,3990,3990,3990,3990,0
20240710,135300,217375935,3990,3990,3990,3990,0
20240710,135200,217375935,3990,3990,3990,3990,30
20240710,135100,217256235,3985,3985,3985,3985,0
20240710,135000,217256235,3985,3990,3990,3985,11
20240710,134900,217212350,3990,3990,3990,3990,0
20240710,134800,217212350,3990,3990,3990,3990,0
20240710,134700,217212350,3990,3990,3990,3990,0
20240710,134600,217212350,3990,3990,3990,3990,150
20240710,134500,216613850,3990,3990,3990,3990,0
20240710,134400,216613850,3990,3990,3990,3990,100
20240710,134300,216214850,3990,3990,3990,3990,0
20240710,134200,216214850,3990,3990,3990,3990,0
20240710,134100,216214850,3990,3985,3990,3985,20
20240710,134000,216135100,3990,3990,3990,3990,0
20240710,133900,216135100,3990,3990,3990,3990,295
20240710,133800,214958050,3990,3990,3990,3990,0
20240710,133700,214958050,3990,3990,3990,3990,0
20240710,133600,214958050,3990,3990,3990,3990,0
20240710,133500,214958050,3990,3990,3990,3990,0
20240710,133400,214958050,3990,3995,3995,3990,130
20240710,133300,214438725,3995,3995,3995,3995,0
20240710,133200,214438725,3995,3995,3995,3995,1
20240710,133100,214434730,3985,3985,3985,3985,0
20240710,133000,214434730,3985,3990,3990,3985,20
20240710,132900,214355025,3990,3990,3990,3990,0
20240710,132800,214355025,3990,3990,3990,3990,9
20240710,132700,214319115,3985,3990,3990,3985,101
20240710,132600,213916625,3995,3995,3995,3995,0
20240710,132500,213916625,3995,3995,3995,3995,0
20240710,132400,213916625,3995,3995,3995,3995,0
20240710,132300,213916625,3995,3995,3995,3995,0
20240710,132200,213916625,3995,3995,3995,3995,0
20240710,132100,213916625,3995,3995,3995,3995,1
20240710,132000,213912630,3995,3995,3995,3995,1
20240710,131900,213908635,3985,3985,3985,3985,0
20240710,131800,213908635,3985,3985,3985,3985,0
20240710,131700,213908635,3985,3985,3985,3985,0
20240710,131600,213908635,3985,3985,3985,3985,0
20240710,131500,213908635,3985,3985,3985,3985,0
20240710,131400,213908635,3985,3985,3985,3985,2
20240710,131300,213900665,3985,3985,3985,3985,0
20240710,131200,213900665,3985,3985,3985,3985,8
20240710,131100,213868785,3985,3985,3985,3985,0
20240710,131000,213868785,3985,3985,3985,3985,0
20240710,130900,213868785,3985,3985,3985,3985,0
20240710,130800,213868785,3985,3985,3985,3985,0
20240710,130700,213868785,3985,3985,3985,3985,0
20240710,130600,213868785,3985,3985,3985,3985,0
20240710,130500,213868785,3985,3995,3995,3985,120
20240710,130400,213389875,3995,3995,3995,3995,0
20240710,130300,213389875,3995,3995,3995,3995,0
20240710,130200,213389875,3995,3995,3995,3995,0
20240710,130100,213389875,3995,3995,3995,3995,0
20240710,130000,213389875,3995,3995,3995,3995,0
20240710,125900,213389875,3995,3995,3995,3995,15
20240710,125800,213329950,3995,3995,3995,3995,0
20240710,125700,213329950,3995,3995,3995,3995,4
20240710,125600,213313970,3995,3995,3995,3995,0
20240710,125500,213313970,3995,3995,3995,3995,1
20240710,125400,213309975,3985,3990,3990,3985,34
20240710,125300,213174325,3995,3995,3995,3995,0
20240710,125200,213174325,3995,3995,3995,3995,0
20240710,125100,213174325,3995,3995,3995,3995,51
20240710,125000,212970580,3995,3990,3995,3990,588
20240710,124900,210623805,3990,3990,3990,3990,100
20240710,124800,210224805,3985,3985,3985,3985,200
20240710,124700,209427805,3990,3990,3990,3990,0
20240710,124600,209427805,3990,3990,3990,3990,1
20240710,124500,209423815,3985,3985,3985,3985,0
20240710,124400,209423815,3985,3985,3985,3985,0
20240710,124300,209423815,3985,3985,3985,3985,331
20240710,124200,208104780,3985,3985,3985,3985,215
20240710,124100,207248005,3990,3990,3990,3990,0
20240710,124000,207248005,3990,3990,3990,3990,10
20240710,123900,207208105,3990,3990,3990,3990,0
20240710,123800,207208105,3990,3990,3990,3990,0
20240710,123700,207208105,3990,3990,3990,3990,0
20240710,123600,207208105,3990,3990,3990,3990,0
20240710,123500,207208105,3990,3990,3990,3990,0
20240710,123400,207208105,3990,3990,3990,3990,1
20240710,123300,207204115,3990,3990,3990,3990,50
20240710,123200,207004615,3990,3990,3990,3990,26
20240710,123100,206900875,3990,3985,3990,3985,155
20240710,123000,206283195,3985,3985,3985,3985,1
20240710,122900,206279210,3980,3980,3980,3980,158
20240710,122800,205650370,3980,3985,3985,3980,40
20240710,122700,205491120,3985,3985,3985,3985,0
20240710,122600,205491120,3985,3985,3985,3985,0
20240710,122500,205491120,3985,3980,3985,3980,390
20240710,122400,203938770,3990,3990,3990,3990,5
20240710,122300,203918820,3990,3990,3990,3990,0
20240710,122200,203918820,3990,3990,3990,3990,0
20240710,122100,203918820,3990,3990,3990,3990,5
20240710,122000,203898870,3990,3990,3990,3990,10
20240710,121900,203858970,3990,3990,3990,3990,0
20240710,121800,203858970,3990,3990,3990,3990,1
20240710,121700,203854980,3985,3985,3985,3985,2006
20240710,121600,195861070,3990,3990,3990,3990,0
20240710,121500,195861070,3990,3990,3990,3990,2
20240710,121400,195853090,3990,3985,3990,3985,196
20240710,121300,195072025,3985,3980,3985,3980,452
20240710,121200,193273010,3980,3975,3980,3975,388
20240710,121100,191730705,3975,3975,3975,3975,0
20240710,121000,191730705,3975,3975,3975,3975,0
20240710,120900,191730705,3975,3975,3975,3975,0
20240710,120800,191730705,3975,3975,3975,3975,100
20240710,120700,191333205,3975,3975,3975,3975,1
20240710,120600,191329230,3980,3980,3980,3980,2
20240710,120500,191321270,3980,3980,3980,3980,69
20240710,120400,191046650,3980,3980,3980,3980,25
20240710,120300,190947150,3980,3980,3980,3980,1
20240710,120200,190943170,3980,3980,3980,3980,0
20240710,120100,190943170,3980,3980,3980,3980,0
20240710,120000,190943170,3980,3980,3980,3980,26
20240710,115900,190839690,3980,3980,3980,3980,16
20240710,115800,190776010,3980,3980,3980,3980,1
20240710,115700,190772030,3980,3980,3980,3980,0
20240710,115600,190772030,3980,3980,3980,3980,2
20240710,115500,190764070,3980,3980,3980,3980,0
20240710,115400,190764070,3980,3980,3980,3980,11
20240710,115300,190720290,3980,3980,3980,3980,10
20240710,115200,190680490,3980,3980,3980,3980,0
20240710,115100,190680490,3980,3980,3980,3980,3
20240710,115000,190668550,3980,3980,3980,3980,1
20240710,114900,190664570,3975,3975,3975,3975,2
20240710,114800,190656620,3975,3975,3975,3975,0
20240710,114700,190656620,3975,3975,3975,3975,200
20240710,114600,189861620,3975,3980,3980,3975,331
20240710,114500,188545890,3980,3975,3980,3975,54
20240710,114400,188330975,3975,3975,3975,3975,180
20240710,114300,187615475,3980,3980,3980,3980,1
20240710,114200,187611495,3985,3985,3985,3985,0
20240710,114100,187611495,3985,3985,3985,3985,0
20240710,114000,187611495,3985,3985,3985,3985,0
20240710,113900,187611495,3985,3985,3985,3985,20
20240710,113800,187531795,3985,3980,3985,3975,511
20240710,113700,185500510,3985,3985,3985,3985,1
20240710,113600,185496525,3980,3980,3980,3980,0
20240710,113500,185496525,3980,3980,3980,3980,9
20240710,113400,185460705,3985,3985,3985,3985,0
20240710,113300,185460705,3985,3985,3985,3985,0
20240710,113200,185460705,3985,3985,3985,3985,2
20240710,113100,185452735,3970,3985,3985,3970,50
20240710,113000,185253560,3985,3985,3985,3985,20
20240710,112900,185173860,3985,3985,3985,3985,0
20240710,112800,185173860,3985,3985,3985,3985,1
20240710,112700,185169875,3970,3970,3970,3970,0
20240710,112600,185169875,3970,3975,3975,3970,100
20240710,112500,184772870,3975,3975,3975,3975,229
20240710,112400,183862595,3975,3975,3975,3975,38
20240710,112300,183711545,3990,3985,3990,3985,4
20240710,112200,183695600,3990,3990,3990,3990,0
20240710,112100,183695600,3990,3985,3990,3985,123
20240710,112000,183205055,3985,3980,3990,3975,3404
20240710,111900,169668945,3975,3975,3975,3975,50
20240710,111800,169470195,3975,3975,3975,3975,50
20240710,111700,169271445,3995,3995,3995,3995,0
20240710,111600,169271445,3995,3995,3995,3995,0
20240710,111500,169271445,3995,3975,3995,3975,386
20240710,111400,167737075,3975,3975,3975,3975,100
20240710,111300,167339575,3980,3980,3980,3980,0
20240710,111200,167339575,3980,3980,3980,3980,3
20240710,111100,167327635,3975,3980,3980,3975,1647
20240710,111000,160777360,3990,3990,3990,3985,734
20240710,110900,157851425,3995,3995,3995,3995,0
20240710,110800,157851425,3995,3985,3995,3985,251
20240710,110700,156851180,3990,3990,3990,3990,50
20240710,110600,156651680,3995,3995,3995,3995,1
20240710,110500,156647685,3990,3990,3990,3990,0
20240710,110400,156647685,3990,3990,3990,3990,1501
20240710,110300,150658695,3980,3980,3980,3980,5
20240710,110200,150638795,3990,3990,3990,3990,0
20240710,110100,150638795,3990,3990,3990,3990,1
20240710,110000,150634805,3980,3980,3980,3980,8
20240710,105900,150602965,3980,3980,3980,3980,0
20240710,105800,150602965,3980,3980,3980,3980,0
20240710,105700,150602965,3980,3980,3980,3980,0
20240710,105600,150602965,3980,3980,3980,3980,0
20240710,105500,150602965,3980,3980,3980,3980,500
20240710,105400,148612965,3975,3975,3975,3975,180
20240710,105300,147897465,3980,3980,3980,3980,35
20240710,105200,147758165,3975,3975,3975,3975,11
20240710,105100,147714440,3980,3980,3980,3980,10
20240710,105000,147674640,3980,3980,3980,3975,819
20240710,104900,144416120,3975,3975,3975,3975,80
20240710,104800,144098120,3975,3975,3975,3975,698
20240710,104700,141323570,3975,3975,3975,3975,300
20240710,104600,140131070,3975,3980,3980,3975,331
20240710,104500,138815340,3975,3975,3975,3975,300
20240710,104400,137622840,3975,3975,3975,3975,0
20240710,104300,137622840,3975,3975,3975,3975,300
20240710,104200,136430340,3975,3975,3975,3975,0
20240710,104100,136430340,3975,3975,3975,3975,550
20240710,104000,134244090,3980,3980,3980,3980,0
20240710,103900,134244090,3980,3980,3980,3980,0
20240710,103800,134244090,3980,3980,3980,3980,502
20240710,103700,132246130,3975,3975,3975,3975,126
20240710,103600,131745280,3975,3975,3975,3975,59
20240710,103500,131510755,3970,3970,3970,3970,0
20240710,103400,131510755,3970,3970,3970,3970,1
20240710,103300,131506785,3980,3990,3990,3970,613
20240710,103200,129069935,3985,3980,3985,3980,684
20240710,103100,126347610,3980,3975,3980,3975,1100
20240710,103000,121974610,3990,3975,3990,3975,354
20240710,102900,120567430,3975,3975,3975,3975,0
20240710,102800,120567430,3975,3980,3980,3975,3398
20240710,102700,107049065,3985,3985,3985,3985,82
20240710,102600,106722295,3985,3985,3990,3985,497
20240710,102500,104741700,3990,3990,3990,3990,0
20240710,102400,104741700,3990,3990,3990,3990,100
20240710,102300,104342700,3985,3985,3985,3985,1
20240710,102200,104338715,3985,4000,4000,3985,212
20240710,102100,103492890,4005,4005,4005,4005,0
20240710,102000,103492890,4005,4005,4005,4005,0
20240710,101900,103492890,4005,4005,4005,4005,0
20240710,101800,103492890,4005,4005,4005,4005,0
20240710,101700,103492890,4005,4005,4005,4005,31
20240710,101600,103368735,4005,4005,4005,4005,0
20240710,101500,103368735,4005,4000,4005,3995,773
20240710,101400,100280120,4000,4005,4005,4000,463
20240710,101300,98428070,4000,4000,4000,4000,0
20240710,101200,98428070,4000,4010,4010,4000,2784
20240710,101100,87292060,4000,4000,4000,4000,113
20240710,101000,86840060,4000,4010,4010,4000,260
20240710,100900,85799960,4000,4000,4000,4000,3
20240710,100800,85787960,4000,4005,4005,4000,1175
20240710,100700,81082235,4005,4005,4005,4005,195
20240710,100600,80301260,4020,4020,4020,4020,0
20240710,100500,80301260,4020,4020,4020,4020,0
20240710,100400,80301260,4020,4020,4020,4020,0
20240710,100300,80301260,4020,4020,4020,4020,5
20240710,100200,80281160,4020,4020,4020,4020,1
20240710,100100,80277140,4020,4020,4020,4005,444
20240710,100000,78497490,4010,4025,4025,4010,6
20240710,095900,78473355,4010,4010,4010,4010,148
20240710,095800,77879875,4005,4005,4005,4005,307
20240710,095700,76650340,4010,4015,4015,4010,31
20240710,095600,76526010,4025,4025,4025,4025,0
20240710,095500,76526010,4025,4025,4025,4025,926
20240710,095400,72798860,4025,4025,4025,4025,0
20240710,095300,72798860,4025,4005,4025,4005,157
20240710,095200,72169325,4000,4000,4000,4000,85
20240710,095100,71829325,4000,4000,4000,4000,1906
20240710,095000,64205325,4005,4005,4005,4005,73
20240710,094900,63912960,4005,4005,4005,4005,21
20240710,094800,63828855,4005,4005,4005,4005,180
20240710,094700,63107955,4005,4005,4005,4005,345
20240710,094600,61726230,4005,4005,4005,4005,16
20240710,094500,61662150,4005,4000,4005,4000,39
20240710,094400,61506100,4000,4005,4010,4000,1308
20240710,094300,56267820,4010,4010,4010,4010,0
20240710,094200,56267820,4010,4010,4010,4010,0
20240710,094100,56267820,4010,4010,4010,4010,1
20240710,094000,56263810,4010,4010,4010,4010,65
20240710,093900,56003160,4010,4010,4010,4010,0
20240710,093800,56003160,4010,4010,4010,4010,67
20240710,093700,55734490,4010,4010,4010,4010,0
20240710,093600,55734490,4010,4010,4010,4010,329
20240710,093500,54415200,4010,4010,4010,4010,0
20240710,093400,54415200,4010,4010,4010,4010,1
20240710,093300,54411190,4010,4010,4010,4010,23
20240710,093200,54318960,4010,4010,4010,4010,7
20240710,093100,54290890,4005,4010,4010,4005,386
20240710,093000,52744885,4010,4015,4015,4010,2573
20240710,092900,42427080,4015,4030,4030,4015,901
20240710,092800,38809550,4015,4015,4035,4015,498
20240710,092700,36810040,4015,4015,4015,4015,345
20240710,092600,35424865,4015,4015,4015,4015,100
20240710,092500,35023365,4015,4020,4020,4015,425
20240710,092400,33316935,4015,4015,4015,4015,0
20240710,092300,33316935,4015,4040,4040,4015,1438
20240710,092200,27542940,4040,4015,4040,4015,392
20240710,092100,25965510,4015,4020,4040,4015,696
20240710,092000,23166775,4015,4025,4025,4015,881
20240710,091900,19625115,4025,4025,4025,4025,100
20240710,091800,19222615,4025,4030,4030,4025,100
20240710,091700,18819785,4025,4025,4025,4025,0
20240710,091600,18819785,4025,4025,4025,4025,100
20240710,091500,18417285,4025,4025,4025,4025,6
20240710,091400,18393135,4055,4055,4055,4055,0
20240710,091300,18393135,4055,4055,4055,4055,10
20240710,091200,18352585,4055,4055,4055,4055,100
20240710,091100,17947085,4055,4055,4055,4055,0
20240710,091000,17947085,4055,4055,4055,4055,17
20240710,090900,17878150,4030,4030,4030,4030,25
20240710,090800,17777400,4055,4050,4055,4050,37
20240710,090700,17627435,4030,4030,4030,4030,0
20240710,090600,17627435,4030,4030,4030,4030,0
20240710,090500,17627435,4030,4070,4070,4030,1146
20240710,090400,12998195,4070,4070,4070,4070,0
20240710,090300,12998195,4070,4035,4070,4035,24
20240710,090200,12901320,4050,4055,4055,4040,2796
20240710,090100,1577510,4060,4065,4070,4060,318
20240710,090000,284900,4070,4070,4070,4070,68