stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,212600,23657375,3500,3500,3500,3500,807
20240705,212500,23657375,3500,3500,3500,3500,0
20240705,212400,23657375,3500,3500,3500,3500,0
20240705,212300,23657375,3500,3500,3500,3500,0
20240705,212200,23657375,3500,3500,3500,3500,0
20240705,212100,23657375,3500,3500,3500,3500,0
20240705,212000,23657375,3500,3500,3500,3500,0
20240705,211900,23657375,3500,3500,3500,3500,0
20240705,211800,23657375,3500,3500,3500,3500,0
20240705,211700,23657375,3500,3500,3500,3500,0
20240705,211600,23657375,3500,3500,3500,3500,0
20240705,211500,23657375,3500,3500,3500,3500,0
20240705,211400,23657375,3500,3500,3500,3500,0
20240705,211300,23657375,3500,3500,3500,3500,0
20240705,211200,23657375,3500,3500,3500,3500,0
20240705,211100,23657375,3500,3500,3500,3500,0
20240705,211000,23657375,3500,3500,3500,3500,0
20240705,210900,23657375,3500,3500,3500,3500,0
20240705,210800,23657375,3500,3500,3500,3500,0
20240705,210700,23657375,3500,3500,3500,3500,0
20240705,210600,23657375,3500,3500,3500,3500,0
20240705,210500,23657375,3500,3500,3500,3500,0
20240705,210400,23657375,3500,3500,3500,3500,0
20240705,210300,23657375,3500,3500,3500,3500,0
20240705,210200,23657375,3500,3500,3500,3500,0
20240705,210100,23657375,3500,3500,3500,3500,0
20240705,210000,23657375,3500,3500,3500,3500,0
20240705,205900,23657375,3500,3500,3500,3500,0
20240705,205800,23657375,3500,3500,3500,3500,0
20240705,205700,23657375,3500,3500,3500,3500,0
20240705,205600,23657375,3500,3500,3500,3500,807
20240705,205500,23657375,3500,3500,3500,3500,0
20240705,205400,23657375,3500,3500,3500,3500,0
20240705,205300,23657375,3500,3500,3500,3500,0
20240705,205200,23657375,3500,3500,3500,3500,0
20240705,205100,23657375,3500,3500,3500,3500,0
20240705,205000,23657375,3500,3500,3500,3500,0
20240705,204900,23657375,3500,3500,3500,3500,0
20240705,204800,23657375,3500,3500,3500,3500,0
20240705,204700,23657375,3500,3500,3500,3500,0
20240705,204600,23657375,3500,3500,3500,3500,0
20240705,204500,23657375,3500,3500,3500,3500,0
20240705,204400,23657375,3500,3500,3500,3500,0
20240705,204300,23657375,3500,3500,3500,3500,0
20240705,204200,23657375,3500,3500,3500,3500,0
20240705,204100,23657375,3500,3500,3500,3500,0
20240705,204000,23657375,3500,3500,3500,3500,0
20240705,203900,23657375,3500,3500,3500,3500,0
20240705,203800,23657375,3500,3500,3500,3500,0
20240705,203700,23657375,3500,3500,3500,3500,0
20240705,203600,23657375,3500,3500,3500,3500,0
20240705,203500,23657375,3500,3500,3500,3500,0
20240705,203400,23657375,3500,3500,3500,3500,0
20240705,203300,23657375,3500,3500,3500,3500,0
20240705,203200,23657375,3500,3500,3500,3500,0
20240705,203100,23657375,3500,3500,3500,3500,0
20240705,203000,23657375,3500,3500,3500,3500,0
20240705,202900,23657375,3500,3500,3500,3500,0
20240705,202800,23657375,3500,3500,3500,3500,0
20240705,202700,23657375,3500,3500,3500,3500,0
20240705,202600,23657375,3500,3500,3500,3500,807
20240705,202500,23657375,3500,3500,3500,3500,0
20240705,202400,23657375,3500,3500,3500,3500,0
20240705,202300,23657375,3500,3500,3500,3500,0
20240705,202200,23657375,3500,3500,3500,3500,0
20240705,202100,23657375,3500,3500,3500,3500,0
20240705,202000,23657375,3500,3500,3500,3500,0
20240705,201900,23657375,3500,3500,3500,3500,0
20240705,201800,23657375,3500,3500,3500,3500,0
20240705,201700,23657375,3500,3500,3500,3500,0
20240705,201600,23657375,3500,3500,3500,3500,0
20240705,201500,23657375,3500,3500,3500,3500,0
20240705,201400,23657375,3500,3500,3500,3500,0
20240705,201300,23657375,3500,3500,3500,3500,0
20240705,201200,23657375,3500,3500,3500,3500,0
20240705,201100,23657375,3500,3500,3500,3500,0
20240705,201000,23657375,3500,3500,3500,3500,0
20240705,200900,23657375,3500,3500,3500,3500,0
20240705,200800,23657375,3500,3500,3500,3500,0
20240705,200700,23657375,3500,3500,3500,3500,0
20240705,200600,23657375,3500,3500,3500,3500,0
20240705,200500,23657375,3500,3500,3500,3500,0
20240705,200400,23657375,3500,3500,3500,3500,0
20240705,200300,23657375,3500,3500,3500,3500,0
20240705,200200,23657375,3500,3500,3500,3500,0
20240705,200100,23657375,3500,3500,3500,3500,0
20240705,200000,23657375,3500,3500,3500,3500,0
20240705,195900,23657375,3500,3500,3500,3500,0
20240705,195800,23657375,3500,3500,3500,3500,0
20240705,195700,23657375,3500,3500,3500,3500,0
20240705,195600,23657375,3500,3500,3500,3500,807
20240705,195500,23657375,3500,3500,3500,3500,0
20240705,195400,23657375,3500,3500,3500,3500,0
20240705,195300,23657375,3500,3500,3500,3500,0
20240705,195200,23657375,3500,3500,3500,3500,0
20240705,195100,23657375,3500,3500,3500,3500,0
20240705,195000,23657375,3500,3500,3500,3500,0
20240705,194900,23657375,3500,3500,3500,3500,0
20240705,194800,23657375,3500,3500,3500,3500,0
20240705,194700,23657375,3500,3500,3500,3500,0
20240705,194600,23657375,3500,3500,3500,3500,0
20240705,194500,23657375,3500,3500,3500,3500,0
20240705,194400,23657375,3500,3500,3500,3500,0
20240705,194300,23657375,3500,3500,3500,3500,0
20240705,194200,23657375,3500,3500,3500,3500,0
20240705,194100,23657375,3500,3500,3500,3500,0
20240705,194000,23657375,3500,3500,3500,3500,0
20240705,193900,23657375,3500,3500,3500,3500,0
20240705,193800,23657375,3500,3500,3500,3500,0
20240705,193700,23657375,3500,3500,3500,3500,0
20240705,193600,23657375,3500,3500,3500,3500,0
20240705,193500,23657375,3500,3500,3500,3500,0
20240705,193400,23657375,3500,3500,3500,3500,0
20240705,193300,23657375,3500,3500,3500,3500,0
20240705,193200,23657375,3500,3500,3500,3500,0
20240705,193100,23657375,3500,3500,3500,3500,0
20240705,193000,23657375,3500,3500,3500,3500,0
20240705,192900,23657375,3500,3500,3500,3500,0
20240705,192800,23657375,3500,3500,3500,3500,0
20240705,192700,23657375,3500,3500,3500,3500,0
20240705,192600,23657375,3500,3500,3500,3500,807
20240705,192500,23657375,3500,3500,3500,3500,0
20240705,192400,23657375,3500,3500,3500,3500,0
20240705,192300,23657375,3500,3500,3500,3500,0
20240705,192200,23657375,3500,3500,3500,3500,0
20240705,192100,23657375,3500,3500,3500,3500,0
20240705,192000,23657375,3500,3500,3500,3500,0
20240705,191900,23657375,3500,3500,3500,3500,0
20240705,191800,23657375,3500,3500,3500,3500,0
20240705,191700,23657375,3500,3500,3500,3500,0
20240705,191600,23657375,3500,3500,3500,3500,0
20240705,191500,23657375,3500,3500,3500,3500,0
20240705,191400,23657375,3500,3500,3500,3500,0
20240705,191300,23657375,3500,3500,3500,3500,0
20240705,191200,23657375,3500,3500,3500,3500,0
20240705,191100,23657375,3500,3500,3500,3500,0
20240705,191000,23657375,3500,3500,3500,3500,0
20240705,190900,23657375,3500,3500,3500,3500,0
20240705,190800,23657375,3500,3500,3500,3500,0
20240705,190700,23657375,3500,3500,3500,3500,0
20240705,190600,23657375,3500,3500,3500,3500,0
20240705,190500,23657375,3500,3500,3500,3500,0
20240705,190400,23657375,3500,3500,3500,3500,0
20240705,190300,23657375,3500,3500,3500,3500,0
20240705,190200,23657375,3500,3500,3500,3500,0
20240705,190100,23657375,3500,3500,3500,3500,0
20240705,190000,23657375,3500,3500,3500,3500,0
20240705,185900,23657375,3500,3500,3500,3500,0
20240705,185800,23657375,3500,3500,3500,3500,0
20240705,185700,23657375,3500,3500,3500,3500,0
20240705,185600,23657375,3500,3500,3500,3500,807
20240705,185500,23657375,3500,3500,3500,3500,0
20240705,185400,23657375,3500,3500,3500,3500,0
20240705,185300,23657375,3500,3500,3500,3500,0
20240705,185200,23657375,3500,3500,3500,3500,0
20240705,185100,23657375,3500,3500,3500,3500,0
20240705,185000,23657375,3500,3500,3500,3500,0
20240705,184900,23657375,3500,3500,3500,3500,0
20240705,184800,23657375,3500,3500,3500,3500,0
20240705,184700,23657375,3500,3500,3500,3500,0
20240705,184600,23657375,3500,3500,3500,3500,0
20240705,184500,23657375,3500,3500,3500,3500,0
20240705,184400,23657375,3500,3500,3500,3500,0
20240705,184300,23657375,3500,3500,3500,3500,0
20240705,184200,23657375,3500,3500,3500,3500,0
20240705,184100,23657375,3500,3500,3500,3500,0
20240705,184000,23657375,3500,3500,3500,3500,0
20240705,183900,23657375,3500,3500,3500,3500,0
20240705,183800,23657375,3500,3500,3500,3500,0
20240705,183700,23657375,3500,3500,3500,3500,0
20240705,183600,23657375,3500,3500,3500,3500,0
20240705,183500,23657375,3500,3500,3500,3500,0
20240705,183400,23657375,3500,3500,3500,3500,0
20240705,183300,23657375,3500,3500,3500,3500,0
20240705,183200,23657375,3500,3500,3500,3500,0
20240705,183100,23657375,3500,3500,3500,3500,0
20240705,183000,23657375,3500,3500,3500,3500,0
20240705,182900,23657375,3500,3500,3500,3500,0
20240705,182800,23657375,3500,3500,3500,3500,0
20240705,182700,23657375,3500,3500,3500,3500,0
20240705,182600,23657375,3500,3500,3500,3500,807
20240705,182500,23657375,3500,3500,3500,3500,0
20240705,182400,23657375,3500,3500,3500,3500,0
20240705,182300,23657375,3500,3500,3500,3500,0
20240705,182200,23657375,3500,3500,3500,3500,0
20240705,182100,23657375,3500,3500,3500,3500,0
20240705,182000,23657375,3500,3500,3500,3500,0
20240705,181900,23657375,3500,3500,3500,3500,0
20240705,181800,23657375,3500,3500,3500,3500,0
20240705,181700,23657375,3500,3500,3500,3500,0
20240705,181600,23657375,3500,3500,3500,3500,0
20240705,181500,23657375,3500,3500,3500,3500,0
20240705,181400,23657375,3500,3500,3500,3500,0
20240705,181300,23657375,3500,3500,3500,3500,0
20240705,181200,23657375,3500,3500,3500,3500,0
20240705,181100,23657375,3500,3500,3500,3500,0
20240705,181000,23657375,3500,3500,3500,3500,0
20240705,180900,23657375,3500,3500,3500,3500,0
20240705,180800,23657375,3500,3500,3500,3500,0
20240705,180700,23657375,3500,3500,3500,3500,0
20240705,180600,23657375,3500,3500,3500,3500,0
20240705,180500,23657375,3500,3500,3500,3500,0
20240705,180400,23657375,3500,3500,3500,3500,0
20240705,180300,23657375,3500,3500,3500,3500,0
20240705,180200,23657375,3500,3500,3500,3500,0
20240705,180100,23657375,3500,3500,3500,3500,0
20240705,180000,23657375,3500,3500,3500,3500,0
20240705,175900,23657375,3500,3500,3500,3500,0
20240705,175800,23657375,3500,3500,3500,3500,0
20240705,175700,23657375,3500,3500,3500,3500,0
20240705,175600,23657375,3500,3500,3500,3500,807
20240705,175500,23657375,3500,3500,3500,3500,0
20240705,175400,23657375,3500,3500,3500,3500,0
20240705,175300,23657375,3500,3500,3500,3500,0
20240705,175200,23657375,3500,3500,3500,3500,0
20240705,175100,23657375,3500,3500,3500,3500,0
20240705,175000,23657375,3500,3500,3500,3500,0
20240705,174900,23657375,3500,3500,3500,3500,0
20240705,174800,23657375,3500,3500,3500,3500,0
20240705,174700,23657375,3500,3500,3500,3500,0
20240705,174600,23657375,3500,3500,3500,3500,0
20240705,174500,23657375,3500,3500,3500,3500,0
20240705,174400,23657375,3500,3500,3500,3500,0
20240705,174300,23657375,3500,3500,3500,3500,0
20240705,174200,23657375,3500,3500,3500,3500,0
20240705,174100,23657375,3500,3500,3500,3500,0
20240705,174000,23657375,3500,3500,3500,3500,0
20240705,173900,23657375,3500,3500,3500,3500,0
20240705,173800,23657375,3500,3500,3500,3500,0
20240705,173700,23657375,3500,3500,3500,3500,0
20240705,173600,23657375,3500,3500,3500,3500,0
20240705,173500,23657375,3500,3500,3500,3500,0
20240705,173400,23657375,3500,3500,3500,3500,0
20240705,173300,23657375,3500,3500,3500,3500,0
20240705,173200,23657375,3500,3500,3500,3500,0
20240705,173100,23657375,3500,3500,3500,3500,0
20240705,173000,23657375,3500,3500,3500,3500,0
20240705,172900,23657375,3500,3500,3500,3500,0
20240705,172800,23657375,3500,3500,3500,3500,0
20240705,172700,23657375,3500,3500,3500,3500,0
20240705,172600,23657375,3500,3500,3500,3500,807
20240705,172500,23657375,3500,3500,3500,3500,0
20240705,172400,23657375,3500,3500,3500,3500,0
20240705,172300,23657375,3500,3500,3500,3500,0
20240705,172200,23657375,3500,3500,3500,3500,0
20240705,172100,23657375,3500,3500,3500,3500,0
20240705,172000,23657375,3500,3500,3500,3500,0
20240705,171900,23657375,3500,3500,3500,3500,0
20240705,171800,23657375,3500,3500,3500,3500,0
20240705,171700,23657375,3500,3500,3500,3500,0
20240705,171600,23657375,3500,3500,3500,3500,0
20240705,171500,23657375,3500,3500,3500,3500,0
20240705,171400,23657375,3500,3500,3500,3500,0
20240705,171300,23657375,3500,3500,3500,3500,0
20240705,171200,23657375,3500,3500,3500,3500,0
20240705,171100,23657375,3500,3500,3500,3500,0
20240705,171000,23657375,3500,3500,3500,3500,0
20240705,170900,23657375,3500,3500,3500,3500,0
20240705,170800,23657375,3500,3500,3500,3500,0
20240705,170700,23657375,3500,3500,3500,3500,0
20240705,170600,23657375,3500,3500,3500,3500,0
20240705,170500,23657375,3500,3500,3500,3500,0
20240705,170400,23657375,3500,3500,3500,3500,0
20240705,170300,23657375,3500,3500,3500,3500,0
20240705,170200,23657375,3500,3500,3500,3500,0
20240705,170100,23657375,3500,3500,3500,3500,0
20240705,170000,23657375,3500,3500,3500,3500,0
20240705,165900,23657375,3500,3500,3500,3500,0
20240705,165800,23657375,3500,3500,3500,3500,0
20240705,165700,23657375,3500,3500,3500,3500,0
20240705,165600,23657375,3500,3500,3500,3500,807
20240705,165500,23657375,3500,3500,3500,3500,0
20240705,165400,23657375,3500,3500,3500,3500,0
20240705,165300,23657375,3500,3500,3500,3500,0
20240705,165200,23657375,3500,3500,3500,3500,0
20240705,165100,23657375,3500,3500,3500,3500,0
20240705,165000,23657375,3500,3500,3500,3500,0
20240705,164900,23657375,3500,3500,3500,3500,0
20240705,164800,23657375,3500,3500,3500,3500,0
20240705,164700,23657375,3500,3500,3500,3500,0
20240705,164600,23657375,3500,3500,3500,3500,0
20240705,164500,23657375,3500,3500,3500,3500,0
20240705,164400,23657375,3500,3500,3500,3500,0
20240705,164300,23657375,3500,3500,3500,3500,0
20240705,164200,23657375,3500,3500,3500,3500,0
20240705,164100,23657375,3500,3500,3500,3500,0
20240705,164000,23657375,3500,3500,3500,3500,0
20240705,163900,23657375,3500,3500,3500,3500,0
20240705,163800,23657375,3500,3500,3500,3500,0
20240705,163700,23657375,3500,3500,3500,3500,0
20240705,163600,23657375,3500,3500,3500,3500,0
20240705,163500,23657375,3500,3500,3500,3500,0
20240705,163400,23657375,3500,3500,3500,3500,0
20240705,163300,23657375,3500,3500,3500,3500,0
20240705,163200,23657375,3500,3500,3500,3500,0
20240705,163100,23657375,3500,3500,3500,3500,0
20240705,163000,23657375,3500,3500,3500,3500,0
20240705,162900,23657375,3500,3500,3500,3500,0
20240705,162800,23657375,3500,3500,3500,3500,0
20240705,162700,23657375,3500,3500,3500,3500,0
20240705,162600,23657375,3500,3500,3500,3500,807
20240705,162500,23657375,3500,3500,3500,3500,0
20240705,162400,23657375,3500,3500,3500,3500,0
20240705,162300,23657375,3500,3500,3500,3500,0
20240705,162200,23657375,3500,3500,3500,3500,0
20240705,162100,23657375,3500,3500,3500,3500,0
20240705,162000,23657375,3500,3500,3500,3500,0
20240705,161900,23657375,3500,3500,3500,3500,0
20240705,161800,23657375,3500,3500,3500,3500,0
20240705,161700,23657375,3500,3500,3500,3500,0
20240705,161600,23657375,3500,3500,3500,3500,0
20240705,161500,23657375,3500,3500,3500,3500,0
20240705,161400,23657375,3500,3500,3500,3500,0
20240705,161300,23657375,3500,3500,3500,3500,0
20240705,161200,23657375,3500,3500,3500,3500,0
20240705,161100,23657375,3500,3500,3500,3500,0
20240705,161000,23657375,3500,3500,3500,3500,0
20240705,160900,23657375,3500,3500,3500,3500,0
20240705,160800,23657375,3500,3500,3500,3500,0
20240705,160700,23657375,3500,3500,3500,3500,0
20240705,160600,23657375,3500,3500,3500,3500,0
20240705,160500,23657375,3500,3500,3500,3500,0
20240705,160400,23657375,3500,3500,3500,3500,0
20240705,160300,23657375,3500,3500,3500,3500,0
20240705,160200,23657375,3500,3500,3500,3500,0
20240705,160100,23657375,3500,3500,3500,3500,0
20240705,160000,23657375,3500,3500,3500,3500,0
20240705,155900,23657375,3500,3500,3500,3500,0
20240705,155800,23657375,3500,3500,3500,3500,0
20240705,155700,23657375,3500,3500,3500,3500,0
20240705,155600,23657375,3500,3500,3500,3500,807
20240705,155500,23657375,3500,3500,3500,3500,0
20240705,155400,23657375,3500,3500,3500,3500,0
20240705,155300,23657375,3500,3500,3500,3500,0
20240705,155200,23657375,3500,3500,3500,3500,0
20240705,155100,23657375,3500,3500,3500,3500,0
20240705,155000,23657375,3500,3500,3500,3500,0
20240705,154900,23657375,3500,3500,3500,3500,0
20240705,154800,23657375,3500,3500,3500,3500,0
20240705,154700,23657375,3500,3500,3500,3500,0
20240705,154600,23657375,3500,3500,3500,3500,0
20240705,154500,23657375,3500,3500,3500,3500,0
20240705,154400,23657375,3500,3500,3500,3500,0
20240705,154300,23657375,3500,3500,3500,3500,0
20240705,154200,23657375,3500,3500,3500,3500,0
20240705,154100,23657375,3500,3500,3500,3500,0
20240705,154000,23657375,3500,3500,3500,3500,0
20240705,153900,23657375,3500,3500,3500,3500,0
20240705,153800,23657375,3500,3500,3500,3500,0
20240705,153700,23657375,3500,3500,3500,3500,0
20240705,153600,23657375,3500,3500,3500,3500,0
20240705,153500,23657375,3500,3500,3500,3500,0
20240705,153400,23657375,3500,3500,3500,3500,0
20240705,153300,23657375,3500,3500,3500,3500,0
20240705,153200,23657375,3500,3500,3500,3500,0
20240705,153100,23657375,3500,3500,3500,3500,0
20240705,153000,23657375,3500,3500,3500,3500,807
20240705,152900,20832875,3545,3545,3545,3545,0
20240705,152800,20832875,3545,3545,3545,3545,0
20240705,152700,20832875,3545,3545,3545,3545,0
20240705,152600,20832875,3545,3545,3545,3545,0
20240705,152500,20832875,3545,3545,3545,3545,0
20240705,152400,20832875,3545,3545,3545,3545,0
20240705,152300,20832875,3545,3545,3545,3545,0
20240705,152200,20832875,3545,3545,3545,3545,0
20240705,152100,20832875,3545,3545,3545,3545,0
20240705,152000,20832875,3545,3545,3545,3545,0
20240705,151900,20832875,3545,3500,3545,3500,3
20240705,151800,20822330,3545,3505,3545,3505,1001
20240705,151700,17313785,3545,3505,3545,3505,51
20240705,151600,17134990,3545,3545,3545,3545,0
20240705,151500,17134990,3545,3505,3545,3505,132
20240705,151400,16672290,3550,3550,3550,3550,0
20240705,151300,16672290,3550,3550,3550,3550,5
20240705,151200,16654540,3550,3550,3550,3550,0
20240705,151100,16654540,3550,3550,3550,3550,0
20240705,151000,16654540,3550,3550,3550,3550,0
20240705,150900,16654540,3550,3515,3550,3515,1200
20240705,150800,12402120,3515,3515,3515,3515,1
20240705,150700,12398605,3500,3500,3500,3500,0
20240705,150600,12398605,3500,3500,3500,3500,0
20240705,150500,12398605,3500,3500,3500,3500,0
20240705,150400,12398605,3500,3500,3500,3500,0
20240705,150300,12398605,3500,3500,3500,3500,0
20240705,150200,12398605,3500,3510,3510,3500,200
20240705,150100,11698475,3510,3510,3510,3510,0
20240705,150000,11698475,3510,3510,3510,3510,2
20240705,145900,11691455,3515,3515,3515,3515,0
20240705,145800,11691455,3515,3515,3515,3515,0
20240705,145700,11691455,3515,3515,3515,3515,1
20240705,145600,11687940,3510,3510,3510,3510,0
20240705,145500,11687940,3510,3510,3510,3510,0
20240705,145400,11687940,3510,3510,3510,3510,0
20240705,145300,11687940,3510,3510,3510,3510,1
20240705,145200,11684430,3515,3515,3515,3515,0
20240705,145100,11684430,3515,3515,3515,3515,2
20240705,145000,11677400,3515,3515,3515,3515,0
20240705,144900,11677400,3515,3515,3515,3515,0
20240705,144800,11677400,3515,3515,3515,3515,0
20240705,144700,11677400,3515,3515,3515,3515,0
20240705,144600,11677400,3515,3515,3515,3515,0
20240705,144500,11677400,3515,3515,3515,3515,0
20240705,144400,11677400,3515,3515,3515,3515,0
20240705,144300,11677400,3515,3515,3515,3515,0
20240705,144200,11677400,3515,3515,3515,3515,0
20240705,144100,11677400,3515,3515,3515,3515,55
20240705,144000,11484075,3515,3515,3515,3515,5
20240705,143900,11466500,3515,3515,3515,3515,0
20240705,143800,11466500,3515,3515,3515,3515,0
20240705,143700,11466500,3515,3515,3515,3515,0
20240705,143600,11466500,3515,3515,3515,3515,0
20240705,143500,11466500,3515,3515,3515,3515,0
20240705,143400,11466500,3515,3515,3515,3515,0
20240705,143300,11466500,3515,3515,3515,3515,0
20240705,143200,11466500,3515,3515,3515,3515,0
20240705,143100,11466500,3515,3515,3515,3515,0
20240705,143000,11466500,3515,3515,3515,3515,0
20240705,142900,11466500,3515,3515,3515,3515,0
20240705,142800,11466500,3515,3515,3515,3515,0
20240705,142700,11466500,3515,3515,3515,3515,0
20240705,142600,11466500,3515,3515,3515,3515,0
20240705,142500,11466500,3515,3515,3515,3515,0
20240705,142400,11466500,3515,3515,3515,3515,0
20240705,142300,11466500,3515,3515,3515,3515,1
20240705,142200,11462985,3500,3500,3500,3500,0
20240705,142100,11462985,3500,3500,3500,3500,0
20240705,142000,11462985,3500,3500,3500,3500,0
20240705,141900,11462985,3500,3500,3500,3500,0
20240705,141800,11462985,3500,3500,3500,3500,5
20240705,141700,11445485,3500,3500,3500,3500,0
20240705,141600,11445485,3500,3500,3500,3500,0
20240705,141500,11445485,3500,3500,3500,3500,0
20240705,141400,11445485,3500,3500,3500,3500,0
20240705,141300,11445485,3500,3500,3500,3500,0
20240705,141200,11445485,3500,3500,3500,3500,0
20240705,141100,11445485,3500,3500,3500,3500,0
20240705,141000,11445485,3500,3500,3500,3500,54
20240705,140900,11256485,3500,3500,3500,3500,0
20240705,140800,11256485,3500,3500,3500,3500,0
20240705,140700,11256485,3500,3510,3510,3500,1000
20240705,140600,7755515,3515,3515,3515,3515,0
20240705,140500,7755515,3515,3515,3515,3515,8
20240705,140400,7727395,3520,3520,3520,3520,0
20240705,140300,7727395,3520,3520,3520,3520,0
20240705,140200,7727395,3520,3520,3520,3520,0
20240705,140100,7727395,3520,3520,3520,3520,0
20240705,140000,7727395,3520,3520,3520,3520,0
20240705,135900,7727395,3520,3520,3520,3520,0
20240705,135800,7727395,3520,3520,3520,3520,0
20240705,135700,7727395,3520,3520,3520,3520,0
20240705,135600,7727395,3520,3520,3520,3520,0
20240705,135500,7727395,3520,3520,3520,3520,0
20240705,135400,7727395,3520,3520,3520,3520,0
20240705,135300,7727395,3520,3520,3520,3520,0
20240705,135200,7727395,3520,3520,3520,3520,0
20240705,135100,7727395,3520,3520,3520,3520,0
20240705,135000,7727395,3520,3520,3520,3520,0
20240705,134900,7727395,3520,3520,3520,3520,0
20240705,134800,7727395,3520,3520,3520,3520,0
20240705,134700,7727395,3520,3520,3520,3520,2
20240705,134600,7720355,3505,3505,3505,3505,0
20240705,134500,7720355,3505,3505,3505,3505,0
20240705,134400,7720355,3505,3505,3505,3505,0
20240705,134300,7720355,3505,3505,3505,3505,0
20240705,134200,7720355,3505,3505,3505,3505,0
20240705,134100,7720355,3505,3505,3505,3505,0
20240705,134000,7720355,3505,3505,3505,3505,0
20240705,133900,7720355,3505,3505,3505,3505,0
20240705,133800,7720355,3505,3505,3505,3505,0
20240705,133700,7720355,3505,3510,3510,3505,140
20240705,133600,7229505,3520,3520,3520,3520,0
20240705,133500,7229505,3520,3520,3520,3520,0
20240705,133400,7229505,3520,3520,3520,3520,0
20240705,133300,7229505,3520,3520,3520,3520,0
20240705,133200,7229505,3520,3520,3520,3520,0
20240705,133100,7229505,3520,3520,3520,3520,2
20240705,133000,7222465,3515,3515,3515,3515,0
20240705,132900,7222465,3515,3515,3515,3515,0
20240705,132800,7222465,3515,3515,3515,3515,0
20240705,132700,7222465,3515,3515,3515,3515,0
20240705,132600,7222465,3515,3515,3515,3515,6
20240705,132500,7201375,3520,3520,3520,3520,7
20240705,132400,7176735,3520,3520,3520,3520,0
20240705,132300,7176735,3520,3520,3520,3520,0
20240705,132200,7176735,3520,3520,3520,3520,0
20240705,132100,7176735,3520,3520,3520,3520,0
20240705,132000,7176735,3520,3520,3520,3520,0
20240705,131900,7176735,3520,3520,3520,3520,0
20240705,131800,7176735,3520,3520,3520,3520,0
20240705,131700,7176735,3520,3520,3520,3520,0
20240705,131600,7176735,3520,3520,3520,3520,0
20240705,131500,7176735,3520,3520,3520,3520,0
20240705,131400,7176735,3520,3520,3520,3520,0
20240705,131300,7176735,3520,3520,3520,3520,0
20240705,131200,7176735,3520,3520,3520,3520,0
20240705,131100,7176735,3520,3520,3520,3520,0
20240705,131000,7176735,3520,3520,3520,3520,0
20240705,130900,7176735,3520,3520,3520,3520,0
20240705,130800,7176735,3520,3520,3520,3520,0
20240705,130700,7176735,3520,3520,3520,3520,0
20240705,130600,7176735,3520,3520,3520,3520,0
20240705,130500,7176735,3520,3520,3520,3520,100
20240705,130400,6824735,3505,3505,3505,3505,0
20240705,130300,6824735,3505,3505,3505,3505,0
20240705,130200,6824735,3505,3505,3505,3505,0
20240705,130100,6824735,3505,3505,3505,3505,0
20240705,130000,6824735,3505,3505,3505,3505,0
20240705,125900,6824735,3505,3505,3505,3505,0
20240705,125800,6824735,3505,3505,3505,3505,0
20240705,125700,6824735,3505,3505,3505,3505,0
20240705,125600,6824735,3505,3505,3505,3505,0
20240705,125500,6824735,3505,3505,3505,3505,0
20240705,125400,6824735,3505,3505,3505,3505,0
20240705,125300,6824735,3505,3505,3505,3505,0
20240705,125200,6824735,3505,3505,3505,3505,0
20240705,125100,6824735,3505,3505,3505,3505,0
20240705,125000,6824735,3505,3505,3505,3505,0
20240705,124900,6824735,3505,3505,3505,3505,0
20240705,124800,6824735,3505,3505,3505,3505,1
20240705,124700,6821230,3525,3525,3525,3525,0
20240705,124600,6821230,3525,3525,3525,3525,50
20240705,124500,6644980,3525,3525,3525,3525,0
20240705,124400,6644980,3525,3515,3525,3505,35
20240705,124300,6522225,3520,3520,3520,3520,0
20240705,124200,6522225,3520,3520,3520,3520,0
20240705,124100,6522225,3520,3520,3520,3520,4
20240705,124000,6508145,3525,3525,3525,3525,0
20240705,123900,6508145,3525,3525,3525,3525,0
20240705,123800,6508145,3525,3525,3525,3525,0
20240705,123700,6508145,3525,3525,3525,3525,0
20240705,123600,6508145,3525,3525,3525,3525,0
20240705,123500,6508145,3525,3525,3525,3525,1
20240705,123400,6504620,3505,3505,3505,3505,0
20240705,123300,6504620,3505,3505,3505,3505,0
20240705,123200,6504620,3505,3505,3505,3505,0
20240705,123100,6504620,3505,3505,3505,3505,0
20240705,123000,6504620,3505,3505,3505,3505,157
20240705,122900,5954335,3505,3505,3505,3505,0
20240705,122800,5954335,3505,3505,3505,3505,0
20240705,122700,5954335,3505,3510,3510,3505,24
20240705,122600,5870190,3515,3515,3515,3515,0
20240705,122500,5870190,3515,3515,3515,3515,0
20240705,122400,5870190,3515,3515,3515,3515,0
20240705,122300,5870190,3515,3515,3515,3515,0
20240705,122200,5870190,3515,3515,3515,3515,0
20240705,122100,5870190,3515,3515,3515,3515,0
20240705,122000,5870190,3515,3515,3515,3515,0
20240705,121900,5870190,3515,3515,3515,3515,0
20240705,121800,5870190,3515,3515,3515,3515,0
20240705,121700,5870190,3515,3515,3515,3515,0
20240705,121600,5870190,3515,3520,3520,3515,104
20240705,121500,5504130,3520,3520,3520,3520,0
20240705,121400,5504130,3520,3525,3525,3520,31
20240705,121300,5394940,3525,3525,3525,3525,0
20240705,121200,5394940,3525,3525,3525,3525,0
20240705,121100,5394940,3525,3525,3525,3525,0
20240705,121000,5394940,3525,3525,3525,3525,0
20240705,120900,5394940,3525,3525,3525,3525,0
20240705,120800,5394940,3525,3525,3525,3525,0
20240705,120700,5394940,3525,3525,3525,3525,0
20240705,120600,5394940,3525,3525,3525,3525,0
20240705,120500,5394940,3525,3525,3525,3525,0
20240705,120400,5394940,3525,3525,3525,3525,0
20240705,120300,5394940,3525,3525,3525,3525,0
20240705,120200,5394940,3525,3525,3525,3525,0
20240705,120100,5394940,3525,3530,3530,3525,108
20240705,120000,5014220,3545,3545,3545,3545,0
20240705,115900,5014220,3545,3545,3545,3545,0
20240705,115800,5014220,3545,3545,3545,3545,0
20240705,115700,5014220,3545,3545,3545,3545,0
20240705,115600,5014220,3545,3545,3545,3545,0
20240705,115500,5014220,3545,3545,3545,3545,0
20240705,115400,5014220,3545,3545,3545,3545,0
20240705,115300,5014220,3545,3545,3545,3545,1
20240705,115200,5010675,3535,3535,3535,3535,3
20240705,115100,5000070,3545,3545,3545,3545,0
20240705,115000,5000070,3545,3545,3545,3545,0
20240705,114900,5000070,3545,3540,3545,3540,28
20240705,114800,4900935,3535,3535,3535,3535,0
20240705,114700,4900935,3535,3535,3535,3535,0
20240705,114600,4900935,3535,3535,3535,3535,0
20240705,114500,4900935,3535,3535,3535,3535,0
20240705,114400,4900935,3535,3535,3535,3535,0
20240705,114300,4900935,3535,3535,3535,3535,0
20240705,114200,4900935,3535,3535,3535,3535,0
20240705,114100,4900935,3535,3535,3535,3535,0
20240705,114000,4900935,3535,3535,3535,3535,0
20240705,113900,4900935,3535,3535,3535,3535,0
20240705,113800,4900935,3535,3535,3535,3535,1
20240705,113700,4897400,3550,3550,3550,3550,0
20240705,113600,4897400,3550,3550,3550,3550,0
20240705,113500,4897400,3550,3550,3550,3550,0
20240705,113400,4897400,3550,3550,3550,3550,0
20240705,113300,4897400,3550,3550,3550,3550,0
20240705,113200,4897400,3550,3550,3550,3550,0
20240705,113100,4897400,3550,3550,3550,3550,0
20240705,113000,4897400,3550,3550,3550,3550,0
20240705,112900,4897400,3550,3550,3550,3550,0
20240705,112800,4897400,3550,3550,3550,3550,0
20240705,112700,4897400,3550,3550,3550,3550,0
20240705,112600,4897400,3550,3550,3550,3550,0
20240705,112500,4897400,3550,3550,3550,3550,0
20240705,112400,4897400,3550,3550,3550,3550,0
20240705,112300,4897400,3550,3550,3550,3550,0
20240705,112200,4897400,3550,3550,3550,3550,0
20240705,112100,4897400,3550,3550,3550,3550,0
20240705,112000,4897400,3550,3550,3550,3550,0
20240705,111900,4897400,3550,3550,3550,3550,0
20240705,111800,4897400,3550,3550,3550,3550,0
20240705,111700,4897400,3550,3550,3550,3550,0
20240705,111600,4897400,3550,3550,3550,3550,0
20240705,111500,4897400,3550,3550,3550,3550,0
20240705,111400,4897400,3550,3550,3550,3550,0
20240705,111300,4897400,3550,3550,3550,3550,0
20240705,111200,4897400,3550,3550,3550,3550,0
20240705,111100,4897400,3550,3550,3550,3550,0
20240705,111000,4897400,3550,3500,3550,3500,267
20240705,110900,3962850,3505,3505,3505,3505,0
20240705,110800,3962850,3505,3505,3505,3505,10
20240705,110700,3927800,3505,3510,3510,3505,648
20240705,110600,1656430,3555,3555,3555,3555,0
20240705,110500,1656430,3555,3555,3555,3555,0
20240705,110400,1656430,3555,3555,3555,3555,0
20240705,110300,1656430,3555,3555,3555,3555,0
20240705,110200,1656430,3555,3555,3555,3555,0
20240705,110100,1656430,3555,3555,3555,3555,0
20240705,110000,1656430,3555,3555,3555,3555,0
20240705,105900,1656430,3555,3555,3555,3555,0
20240705,105800,1656430,3555,3555,3555,3555,0
20240705,105700,1656430,3555,3545,3555,3505,80
20240705,105600,1374895,3560,3560,3560,3560,0
20240705,105500,1374895,3560,3560,3560,3560,0
20240705,105400,1374895,3560,3560,3560,3560,0
20240705,105300,1374895,3560,3560,3560,3560,0
20240705,105200,1374895,3560,3560,3560,3560,0
20240705,105100,1374895,3560,3560,3560,3560,0
20240705,105000,1374895,3560,3560,3560,3560,0
20240705,104900,1374895,3560,3560,3560,3560,0
20240705,104800,1374895,3560,3560,3560,3560,0
20240705,104700,1374895,3560,3560,3560,3560,0
20240705,104600,1374895,3560,3560,3560,3560,0
20240705,104500,1374895,3560,3560,3560,3560,0
20240705,104400,1374895,3560,3560,3560,3560,1
20240705,104300,1371335,3550,3550,3550,3550,4
20240705,104200,1357135,3555,3555,3555,3555,0
20240705,104100,1357135,3555,3560,3560,3555,6
20240705,104000,1335795,3560,3560,3560,3560,0
20240705,103900,1335795,3560,3560,3560,3560,0
20240705,103800,1335795,3560,3560,3560,3560,0
20240705,103700,1335795,3560,3560,3560,3560,0
20240705,103600,1335795,3560,3560,3560,3560,0
20240705,103500,1335795,3560,3560,3560,3560,0
20240705,103400,1335795,3560,3565,3565,3560,3
20240705,103300,1325110,3565,3570,3570,3565,3
20240705,103200,1314405,3570,3570,3570,3570,0
20240705,103100,1314405,3570,3570,3570,3570,0
20240705,103000,1314405,3570,3570,3570,3570,0
20240705,102900,1314405,3570,3570,3570,3570,0
20240705,102800,1314405,3570,3570,3570,3570,0
20240705,102700,1314405,3570,3570,3570,3570,0
20240705,102600,1314405,3570,3570,3570,3570,0
20240705,102500,1314405,3570,3570,3570,3570,0
20240705,102400,1314405,3570,3580,3580,3565,13
20240705,102300,1268030,3565,3565,3565,3565,0
20240705,102200,1268030,3565,3565,3565,3565,0
20240705,102100,1268030,3565,3565,3565,3565,0
20240705,102000,1268030,3565,3565,3565,3565,1
20240705,101900,1264465,3570,3585,3585,3570,4
20240705,101800,1250155,3590,3590,3590,3590,0
20240705,101700,1250155,3590,3590,3590,3590,0
20240705,101600,1250155,3590,3590,3590,3590,0
20240705,101500,1250155,3590,3590,3590,3590,1
20240705,101400,1246565,3535,3535,3535,3535,0
20240705,101300,1246565,3535,3535,3535,3535,0
20240705,101200,1246565,3535,3535,3535,3535,0
20240705,101100,1246565,3535,3535,3535,3535,0
20240705,101000,1246565,3535,3535,3535,3535,11
20240705,100900,1207680,3540,3545,3545,3540,2
20240705,100800,1200595,3590,3590,3590,3590,0
20240705,100700,1200595,3590,3590,3590,3590,0
20240705,100600,1200595,3590,3590,3590,3590,0
20240705,100500,1200595,3590,3590,3590,3590,0
20240705,100400,1200595,3590,3590,3590,3590,0
20240705,100300,1200595,3590,3590,3590,3590,0
20240705,100200,1200595,3590,3590,3590,3590,1
20240705,100100,1197005,3590,3590,3590,3590,0
20240705,100000,1197005,3590,3590,3590,3590,2
20240705,095900,1189825,3590,3590,3590,3590,2
20240705,095800,1182645,3590,3590,3590,3590,1
20240705,095700,1179055,3590,3590,3590,3590,2
20240705,095600,1171875,3595,3595,3595,3595,0
20240705,095500,1171875,3595,3595,3595,3595,0
20240705,095400,1171875,3595,3595,3595,3595,0
20240705,095300,1171875,3595,3595,3595,3595,0
20240705,095200,1171875,3595,3595,3595,3595,0
20240705,095100,1171875,3595,3595,3595,3595,0
20240705,095000,1171875,3595,3595,3595,3595,0
20240705,094900,1171875,3595,3595,3595,3595,0
20240705,094800,1171875,3595,3595,3595,3595,0
20240705,094700,1171875,3595,3595,3595,3595,0
20240705,094600,1171875,3595,3595,3595,3595,0
20240705,094500,1171875,3595,3595,3595,3595,0
20240705,094400,1171875,3595,3595,3595,3595,0
20240705,094300,1171875,3595,3595,3595,3595,0
20240705,094200,1171875,3595,3595,3595,3595,0
20240705,094100,1171875,3595,3595,3595,3595,0
20240705,094000,1171875,3595,3595,3595,3595,0
20240705,093900,1171875,3595,3595,3595,3595,0
20240705,093800,1171875,3595,3595,3595,3595,14
20240705,093700,1121545,3595,3595,3595,3595,0
20240705,093600,1121545,3595,3595,3595,3595,0
20240705,093500,1121545,3595,3595,3595,3595,0
20240705,093400,1121545,3595,3595,3595,3595,0
20240705,093300,1121545,3595,3595,3595,3595,0
20240705,093200,1121545,3595,3595,3595,3595,0
20240705,093100,1121545,3595,3550,3595,3550,3
20240705,093000,1110850,3595,3595,3595,3595,0
20240705,092900,1110850,3595,3595,3595,3595,0
20240705,092800,1110850,3595,3595,3595,3595,0
20240705,092700,1110850,3595,3595,3595,3595,0
20240705,092600,1110850,3595,3595,3595,3595,0
20240705,092500,1110850,3595,3595,3595,3595,1
20240705,092400,1107255,3605,3605,3605,3605,0
20240705,092300,1107255,3605,3605,3605,3605,0
20240705,092200,1107255,3605,3510,3605,3510,5
20240705,092100,1089610,3610,3610,3610,3610,0
20240705,092000,1089610,3610,3610,3610,3610,0
20240705,091900,1089610,3610,3610,3610,3610,0
20240705,091800,1089610,3610,3610,3610,3610,0
20240705,091700,1089610,3610,3610,3610,3610,0
20240705,091600,1089610,3610,3610,3610,3610,0
20240705,091500,1089610,3610,3610,3610,3610,0
20240705,091400,1089610,3610,3610,3610,3610,0
20240705,091300,1089610,3610,3610,3610,3610,0
20240705,091200,1089610,3610,3610,3610,3610,0
20240705,091100,1089610,3610,3610,3610,3610,0
20240705,091000,1089610,3610,3610,3610,3610,0
20240705,090900,1089610,3610,3610,3610,3610,1
20240705,090800,1086000,3620,3620,3620,3620,0
20240705,090700,1086000,3620,3620,3620,3620,0
20240705,090600,1086000,3620,3620,3620,3620,0
20240705,090500,1086000,3620,3620,3620,3620,0
20240705,090400,1086000,3620,3620,3620,3620,0
20240705,090300,1086000,3620,3620,3620,3620,0
20240705,090200,1086000,3620,3620,3620,3620,0
20240705,090100,1086000,3620,3620,3620,3620,0
20240705,090000,1086000,3620,3620,3620,3620,300