stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,214600,13195210,2375,2375,2375,2375,120
20240704,214500,13195210,2375,2375,2375,2375,0
20240704,214400,13195210,2375,2375,2375,2375,0
20240704,214300,13195210,2375,2375,2375,2375,0
20240704,214200,13195210,2375,2375,2375,2375,0
20240704,214100,13195210,2375,2375,2375,2375,0
20240704,214000,13195210,2375,2375,2375,2375,0
20240704,213900,13195210,2375,2375,2375,2375,0
20240704,213800,13195210,2375,2375,2375,2375,0
20240704,213700,13195210,2375,2375,2375,2375,0
20240704,213600,13195210,2375,2375,2375,2375,0
20240704,213500,13195210,2375,2375,2375,2375,0
20240704,213400,13195210,2375,2375,2375,2375,0
20240704,213300,13195210,2375,2375,2375,2375,0
20240704,213200,13195210,2375,2375,2375,2375,0
20240704,213100,13195210,2375,2375,2375,2375,0
20240704,213000,13195210,2375,2375,2375,2375,0
20240704,212900,13195210,2375,2375,2375,2375,0
20240704,212800,13195210,2375,2375,2375,2375,0
20240704,212700,13195210,2375,2375,2375,2375,0
20240704,212600,13195210,2375,2375,2375,2375,0
20240704,212500,13195210,2375,2375,2375,2375,0
20240704,212400,13195210,2375,2375,2375,2375,0
20240704,212300,13195210,2375,2375,2375,2375,0
20240704,212200,13195210,2375,2375,2375,2375,0
20240704,212100,13195210,2375,2375,2375,2375,0
20240704,212000,13195210,2375,2375,2375,2375,0
20240704,211900,13195210,2375,2375,2375,2375,0
20240704,211800,13195210,2375,2375,2375,2375,0
20240704,211700,13195210,2375,2375,2375,2375,0
20240704,211600,13195210,2375,2375,2375,2375,120
20240704,211500,13195210,2375,2375,2375,2375,0
20240704,211400,13195210,2375,2375,2375,2375,0
20240704,211300,13195210,2375,2375,2375,2375,0
20240704,211200,13195210,2375,2375,2375,2375,0
20240704,211100,13195210,2375,2375,2375,2375,0
20240704,211000,13195210,2375,2375,2375,2375,0
20240704,210900,13195210,2375,2375,2375,2375,0
20240704,210800,13195210,2375,2375,2375,2375,0
20240704,210700,13195210,2375,2375,2375,2375,0
20240704,210600,13195210,2375,2375,2375,2375,0
20240704,210500,13195210,2375,2375,2375,2375,0
20240704,210400,13195210,2375,2375,2375,2375,0
20240704,210300,13195210,2375,2375,2375,2375,0
20240704,210200,13195210,2375,2375,2375,2375,0
20240704,210100,13195210,2375,2375,2375,2375,0
20240704,210000,13195210,2375,2375,2375,2375,0
20240704,205900,13195210,2375,2375,2375,2375,0
20240704,205800,13195210,2375,2375,2375,2375,0
20240704,205700,13195210,2375,2375,2375,2375,0
20240704,205600,13195210,2375,2375,2375,2375,0
20240704,205500,13195210,2375,2375,2375,2375,0
20240704,205400,13195210,2375,2375,2375,2375,0
20240704,205300,13195210,2375,2375,2375,2375,0
20240704,205200,13195210,2375,2375,2375,2375,0
20240704,205100,13195210,2375,2375,2375,2375,0
20240704,205000,13195210,2375,2375,2375,2375,0
20240704,204900,13195210,2375,2375,2375,2375,0
20240704,204800,13195210,2375,2375,2375,2375,0
20240704,204700,13195210,2375,2375,2375,2375,0
20240704,204600,13195210,2375,2375,2375,2375,120
20240704,204500,13195210,2375,2375,2375,2375,0
20240704,204400,13195210,2375,2375,2375,2375,0
20240704,204300,13195210,2375,2375,2375,2375,0
20240704,204200,13195210,2375,2375,2375,2375,0
20240704,204100,13195210,2375,2375,2375,2375,0
20240704,204000,13195210,2375,2375,2375,2375,0
20240704,203900,13195210,2375,2375,2375,2375,0
20240704,203800,13195210,2375,2375,2375,2375,0
20240704,203700,13195210,2375,2375,2375,2375,0
20240704,203600,13195210,2375,2375,2375,2375,0
20240704,203500,13195210,2375,2375,2375,2375,0
20240704,203400,13195210,2375,2375,2375,2375,0
20240704,203300,13195210,2375,2375,2375,2375,0
20240704,203200,13195210,2375,2375,2375,2375,0
20240704,203100,13195210,2375,2375,2375,2375,0
20240704,203000,13195210,2375,2375,2375,2375,0
20240704,202900,13195210,2375,2375,2375,2375,0
20240704,202800,13195210,2375,2375,2375,2375,0
20240704,202700,13195210,2375,2375,2375,2375,0
20240704,202600,13195210,2375,2375,2375,2375,0
20240704,202500,13195210,2375,2375,2375,2375,0
20240704,202400,13195210,2375,2375,2375,2375,0
20240704,202300,13195210,2375,2375,2375,2375,0
20240704,202200,13195210,2375,2375,2375,2375,0
20240704,202100,13195210,2375,2375,2375,2375,0
20240704,202000,13195210,2375,2375,2375,2375,0
20240704,201900,13195210,2375,2375,2375,2375,0
20240704,201800,13195210,2375,2375,2375,2375,0
20240704,201700,13195210,2375,2375,2375,2375,0
20240704,201600,13195210,2375,2375,2375,2375,120
20240704,201500,13195210,2375,2375,2375,2375,0
20240704,201400,13195210,2375,2375,2375,2375,0
20240704,201300,13195210,2375,2375,2375,2375,0
20240704,201200,13195210,2375,2375,2375,2375,0
20240704,201100,13195210,2375,2375,2375,2375,0
20240704,201000,13195210,2375,2375,2375,2375,0
20240704,200900,13195210,2375,2375,2375,2375,0
20240704,200800,13195210,2375,2375,2375,2375,0
20240704,200700,13195210,2375,2375,2375,2375,0
20240704,200600,13195210,2375,2375,2375,2375,0
20240704,200500,13195210,2375,2375,2375,2375,0
20240704,200400,13195210,2375,2375,2375,2375,0
20240704,200300,13195210,2375,2375,2375,2375,0
20240704,200200,13195210,2375,2375,2375,2375,0
20240704,200100,13195210,2375,2375,2375,2375,0
20240704,200000,13195210,2375,2375,2375,2375,0
20240704,195900,13195210,2375,2375,2375,2375,0
20240704,195800,13195210,2375,2375,2375,2375,0
20240704,195700,13195210,2375,2375,2375,2375,0
20240704,195600,13195210,2375,2375,2375,2375,0
20240704,195500,13195210,2375,2375,2375,2375,0
20240704,195400,13195210,2375,2375,2375,2375,0
20240704,195300,13195210,2375,2375,2375,2375,0
20240704,195200,13195210,2375,2375,2375,2375,0
20240704,195100,13195210,2375,2375,2375,2375,0
20240704,195000,13195210,2375,2375,2375,2375,0
20240704,194900,13195210,2375,2375,2375,2375,0
20240704,194800,13195210,2375,2375,2375,2375,0
20240704,194700,13195210,2375,2375,2375,2375,0
20240704,194600,13195210,2375,2375,2375,2375,120
20240704,194500,13195210,2375,2375,2375,2375,0
20240704,194400,13195210,2375,2375,2375,2375,0
20240704,194300,13195210,2375,2375,2375,2375,0
20240704,194200,13195210,2375,2375,2375,2375,0
20240704,194100,13195210,2375,2375,2375,2375,0
20240704,194000,13195210,2375,2375,2375,2375,0
20240704,193900,13195210,2375,2375,2375,2375,0
20240704,193800,13195210,2375,2375,2375,2375,0
20240704,193700,13195210,2375,2375,2375,2375,0
20240704,193600,13195210,2375,2375,2375,2375,0
20240704,193500,13195210,2375,2375,2375,2375,0
20240704,193400,13195210,2375,2375,2375,2375,0
20240704,193300,13195210,2375,2375,2375,2375,0
20240704,193200,13195210,2375,2375,2375,2375,0
20240704,193100,13195210,2375,2375,2375,2375,0
20240704,193000,13195210,2375,2375,2375,2375,0
20240704,192900,13195210,2375,2375,2375,2375,0
20240704,192800,13195210,2375,2375,2375,2375,0
20240704,192700,13195210,2375,2375,2375,2375,0
20240704,192600,13195210,2375,2375,2375,2375,0
20240704,192500,13195210,2375,2375,2375,2375,0
20240704,192400,13195210,2375,2375,2375,2375,0
20240704,192300,13195210,2375,2375,2375,2375,0
20240704,192200,13195210,2375,2375,2375,2375,0
20240704,192100,13195210,2375,2375,2375,2375,0
20240704,192000,13195210,2375,2375,2375,2375,0
20240704,191900,13195210,2375,2375,2375,2375,0
20240704,191800,13195210,2375,2375,2375,2375,0
20240704,191700,13195210,2375,2375,2375,2375,0
20240704,191600,13195210,2375,2375,2375,2375,120
20240704,191500,13195210,2375,2375,2375,2375,0
20240704,191400,13195210,2375,2375,2375,2375,0
20240704,191300,13195210,2375,2375,2375,2375,0
20240704,191200,13195210,2375,2375,2375,2375,0
20240704,191100,13195210,2375,2375,2375,2375,0
20240704,191000,13195210,2375,2375,2375,2375,0
20240704,190900,13195210,2375,2375,2375,2375,0
20240704,190800,13195210,2375,2375,2375,2375,0
20240704,190700,13195210,2375,2375,2375,2375,0
20240704,190600,13195210,2375,2375,2375,2375,0
20240704,190500,13195210,2375,2375,2375,2375,0
20240704,190400,13195210,2375,2375,2375,2375,0
20240704,190300,13195210,2375,2375,2375,2375,0
20240704,190200,13195210,2375,2375,2375,2375,0
20240704,190100,13195210,2375,2375,2375,2375,0
20240704,190000,13195210,2375,2375,2375,2375,0
20240704,185900,13195210,2375,2375,2375,2375,0
20240704,185800,13195210,2375,2375,2375,2375,0
20240704,185700,13195210,2375,2375,2375,2375,0
20240704,185600,13195210,2375,2375,2375,2375,0
20240704,185500,13195210,2375,2375,2375,2375,0
20240704,185400,13195210,2375,2375,2375,2375,0
20240704,185300,13195210,2375,2375,2375,2375,0
20240704,185200,13195210,2375,2375,2375,2375,0
20240704,185100,13195210,2375,2375,2375,2375,0
20240704,185000,13195210,2375,2375,2375,2375,0
20240704,184900,13195210,2375,2375,2375,2375,0
20240704,184800,13195210,2375,2375,2375,2375,0
20240704,184700,13195210,2375,2375,2375,2375,0
20240704,184600,13195210,2375,2375,2375,2375,120
20240704,184500,13195210,2375,2375,2375,2375,0
20240704,184400,13195210,2375,2375,2375,2375,0
20240704,184300,13195210,2375,2375,2375,2375,0
20240704,184200,13195210,2375,2375,2375,2375,0
20240704,184100,13195210,2375,2375,2375,2375,0
20240704,184000,13195210,2375,2375,2375,2375,0
20240704,183900,13195210,2375,2375,2375,2375,0
20240704,183800,13195210,2375,2375,2375,2375,0
20240704,183700,13195210,2375,2375,2375,2375,0
20240704,183600,13195210,2375,2375,2375,2375,0
20240704,183500,13195210,2375,2375,2375,2375,0
20240704,183400,13195210,2375,2375,2375,2375,0
20240704,183300,13195210,2375,2375,2375,2375,0
20240704,183200,13195210,2375,2375,2375,2375,0
20240704,183100,13195210,2375,2375,2375,2375,0
20240704,183000,13195210,2375,2375,2375,2375,0
20240704,182900,13195210,2375,2375,2375,2375,0
20240704,182800,13195210,2375,2375,2375,2375,0
20240704,182700,13195210,2375,2375,2375,2375,0
20240704,182600,13195210,2375,2375,2375,2375,0
20240704,182500,13195210,2375,2375,2375,2375,0
20240704,182400,13195210,2375,2375,2375,2375,0
20240704,182300,13195210,2375,2375,2375,2375,0
20240704,182200,13195210,2375,2375,2375,2375,0
20240704,182100,13195210,2375,2375,2375,2375,0
20240704,182000,13195210,2375,2375,2375,2375,0
20240704,181900,13195210,2375,2375,2375,2375,0
20240704,181800,13195210,2375,2375,2375,2375,0
20240704,181700,13195210,2375,2375,2375,2375,0
20240704,181600,13195210,2375,2375,2375,2375,120
20240704,181500,13195210,2375,2375,2375,2375,0
20240704,181400,13195210,2375,2375,2375,2375,0
20240704,181300,13195210,2375,2375,2375,2375,0
20240704,181200,13195210,2375,2375,2375,2375,0
20240704,181100,13195210,2375,2375,2375,2375,0
20240704,181000,13195210,2375,2375,2375,2375,0
20240704,180900,13195210,2375,2375,2375,2375,0
20240704,180800,13195210,2375,2375,2375,2375,0
20240704,180700,13195210,2375,2375,2375,2375,0
20240704,180600,13195210,2375,2375,2375,2375,0
20240704,180500,13195210,2375,2375,2375,2375,0
20240704,180400,13195210,2375,2375,2375,2375,0
20240704,180300,13195210,2375,2375,2375,2375,0
20240704,180200,13195210,2375,2375,2375,2375,0
20240704,180100,13195210,2375,2375,2375,2375,0
20240704,180000,13195210,2375,2375,2375,2375,0
20240704,175900,13195210,2375,2375,2375,2375,0
20240704,175800,13195210,2375,2375,2375,2375,0
20240704,175700,13195210,2375,2375,2375,2375,0
20240704,175600,13195210,2375,2375,2375,2375,0
20240704,175500,13195210,2375,2375,2375,2375,0
20240704,175400,13195210,2375,2375,2375,2375,0
20240704,175300,13195210,2375,2375,2375,2375,0
20240704,175200,13195210,2375,2375,2375,2375,0
20240704,175100,13195210,2375,2375,2375,2375,0
20240704,175000,13195210,2375,2375,2375,2375,0
20240704,174900,13195210,2375,2375,2375,2375,0
20240704,174800,13195210,2375,2375,2375,2375,0
20240704,174700,13195210,2375,2375,2375,2375,0
20240704,174600,13195210,2375,2375,2375,2375,120
20240704,174500,13195210,2375,2375,2375,2375,0
20240704,174400,13195210,2375,2375,2375,2375,0
20240704,174300,13195210,2375,2375,2375,2375,0
20240704,174200,13195210,2375,2375,2375,2375,0
20240704,174100,13195210,2375,2375,2375,2375,0
20240704,174000,13195210,2375,2375,2375,2375,0
20240704,173900,13195210,2375,2375,2375,2375,0
20240704,173800,13195210,2375,2375,2375,2375,0
20240704,173700,13195210,2375,2375,2375,2375,0
20240704,173600,13195210,2375,2375,2375,2375,0
20240704,173500,13195210,2375,2375,2375,2375,0
20240704,173400,13195210,2375,2375,2375,2375,0
20240704,173300,13195210,2375,2375,2375,2375,0
20240704,173200,13195210,2375,2375,2375,2375,0
20240704,173100,13195210,2375,2375,2375,2375,0
20240704,173000,13195210,2375,2375,2375,2375,0
20240704,172900,13195210,2375,2375,2375,2375,0
20240704,172800,13195210,2375,2375,2375,2375,0
20240704,172700,13195210,2375,2375,2375,2375,0
20240704,172600,13195210,2375,2375,2375,2375,0
20240704,172500,13195210,2375,2375,2375,2375,0
20240704,172400,13195210,2375,2375,2375,2375,0
20240704,172300,13195210,2375,2375,2375,2375,0
20240704,172200,13195210,2375,2375,2375,2375,0
20240704,172100,13195210,2375,2375,2375,2375,0
20240704,172000,13195210,2375,2375,2375,2375,0
20240704,171900,13195210,2375,2375,2375,2375,0
20240704,171800,13195210,2375,2375,2375,2375,0
20240704,171700,13195210,2375,2375,2375,2375,0
20240704,171600,13195210,2375,2375,2375,2375,120
20240704,171500,13195210,2375,2375,2375,2375,0
20240704,171400,13195210,2375,2375,2375,2375,0
20240704,171300,13195210,2375,2375,2375,2375,0
20240704,171200,13195210,2375,2375,2375,2375,0
20240704,171100,13195210,2375,2375,2375,2375,0
20240704,171000,13195210,2375,2375,2375,2375,0
20240704,170900,13195210,2375,2375,2375,2375,0
20240704,170800,13195210,2375,2375,2375,2375,0
20240704,170700,13195210,2375,2375,2375,2375,0
20240704,170600,13195210,2375,2375,2375,2375,0
20240704,170500,13195210,2375,2375,2375,2375,0
20240704,170400,13195210,2375,2375,2375,2375,0
20240704,170300,13195210,2375,2375,2375,2375,0
20240704,170200,13195210,2375,2375,2375,2375,0
20240704,170100,13195210,2375,2375,2375,2375,0
20240704,170000,13195210,2375,2375,2375,2375,0
20240704,165900,13195210,2375,2375,2375,2375,0
20240704,165800,13195210,2375,2375,2375,2375,0
20240704,165700,13195210,2375,2375,2375,2375,0
20240704,165600,13195210,2375,2375,2375,2375,0
20240704,165500,13195210,2375,2375,2375,2375,0
20240704,165400,13195210,2375,2375,2375,2375,0
20240704,165300,13195210,2375,2375,2375,2375,0
20240704,165200,13195210,2375,2375,2375,2375,0
20240704,165100,13195210,2375,2375,2375,2375,0
20240704,165000,13195210,2375,2375,2375,2375,0
20240704,164900,13195210,2375,2375,2375,2375,0
20240704,164800,13195210,2375,2375,2375,2375,0
20240704,164700,13195210,2375,2375,2375,2375,0
20240704,164600,13195210,2375,2375,2375,2375,120
20240704,164500,13195210,2375,2375,2375,2375,0
20240704,164400,13195210,2375,2375,2375,2375,0
20240704,164300,13195210,2375,2375,2375,2375,0
20240704,164200,13195210,2375,2375,2375,2375,0
20240704,164100,13195210,2375,2375,2375,2375,0
20240704,164000,13195210,2375,2375,2375,2375,0
20240704,163900,13195210,2375,2375,2375,2375,0
20240704,163800,13195210,2375,2375,2375,2375,0
20240704,163700,13195210,2375,2375,2375,2375,0
20240704,163600,13195210,2375,2375,2375,2375,0
20240704,163500,13195210,2375,2375,2375,2375,0
20240704,163400,13195210,2375,2375,2375,2375,0
20240704,163300,13195210,2375,2375,2375,2375,0
20240704,163200,13195210,2375,2375,2375,2375,0
20240704,163100,13195210,2375,2375,2375,2375,0
20240704,163000,13195210,2375,2375,2375,2375,0
20240704,162900,13195210,2375,2375,2375,2375,0
20240704,162800,13195210,2375,2375,2375,2375,0
20240704,162700,13195210,2375,2375,2375,2375,0
20240704,162600,13195210,2375,2375,2375,2375,0
20240704,162500,13195210,2375,2375,2375,2375,0
20240704,162400,13195210,2375,2375,2375,2375,0
20240704,162300,13195210,2375,2375,2375,2375,0
20240704,162200,13195210,2375,2375,2375,2375,0
20240704,162100,13195210,2375,2375,2375,2375,0
20240704,162000,13195210,2375,2375,2375,2375,0
20240704,161900,13195210,2375,2375,2375,2375,0
20240704,161800,13195210,2375,2375,2375,2375,0
20240704,161700,13195210,2375,2375,2375,2375,0
20240704,161600,13195210,2375,2375,2375,2375,120
20240704,161500,13195210,2375,2375,2375,2375,0
20240704,161400,13195210,2375,2375,2375,2375,0
20240704,161300,13195210,2375,2375,2375,2375,0
20240704,161200,13195210,2375,2375,2375,2375,0
20240704,161100,13195210,2375,2375,2375,2375,0
20240704,161000,13195210,2375,2375,2375,2375,0
20240704,160900,13195210,2375,2375,2375,2375,0
20240704,160800,13195210,2375,2375,2375,2375,0
20240704,160700,13195210,2375,2375,2375,2375,0
20240704,160600,13195210,2375,2375,2375,2375,0
20240704,160500,13195210,2375,2375,2375,2375,0
20240704,160400,13195210,2375,2375,2375,2375,0
20240704,160300,13195210,2375,2375,2375,2375,0
20240704,160200,13195210,2375,2375,2375,2375,0
20240704,160100,13195210,2375,2375,2375,2375,0
20240704,160000,13195210,2375,2375,2375,2375,0
20240704,155900,13195210,2375,2375,2375,2375,0
20240704,155800,13195210,2375,2375,2375,2375,0
20240704,155700,13195210,2375,2375,2375,2375,0
20240704,155600,13195210,2375,2375,2375,2375,0
20240704,155500,13195210,2375,2375,2375,2375,0
20240704,155400,13195210,2375,2375,2375,2375,0
20240704,155300,13195210,2375,2375,2375,2375,0
20240704,155200,13195210,2375,2375,2375,2375,0
20240704,155100,13195210,2375,2375,2375,2375,0
20240704,155000,13195210,2375,2375,2375,2375,0
20240704,154900,13195210,2375,2375,2375,2375,0
20240704,154800,13195210,2375,2375,2375,2375,0
20240704,154700,13195210,2375,2375,2375,2375,0
20240704,154600,13195210,2375,2375,2375,2375,120
20240704,154500,13195210,2375,2375,2375,2375,0
20240704,154400,13195210,2375,2375,2375,2375,0
20240704,154300,13195210,2375,2375,2375,2375,0
20240704,154200,13195210,2375,2375,2375,2375,0
20240704,154100,13195210,2375,2375,2375,2375,0
20240704,154000,13195210,2375,2375,2375,2375,0
20240704,153900,13195210,2375,2375,2375,2375,0
20240704,153800,13195210,2375,2375,2375,2375,0
20240704,153700,13195210,2375,2375,2375,2375,0
20240704,153600,13195210,2375,2375,2375,2375,0
20240704,153500,13195210,2375,2375,2375,2375,0
20240704,153400,13195210,2375,2375,2375,2375,0
20240704,153300,13195210,2375,2375,2375,2375,0
20240704,153200,13195210,2375,2375,2375,2375,0
20240704,153100,13195210,2375,2375,2375,2375,0
20240704,153000,13195210,2375,2375,2375,2375,120
20240704,152900,12910210,2375,2375,2375,2375,0
20240704,152800,12910210,2375,2375,2375,2375,0
20240704,152700,12910210,2375,2375,2375,2375,0
20240704,152600,12910210,2375,2375,2375,2375,0
20240704,152500,12910210,2375,2375,2375,2375,0
20240704,152400,12910210,2375,2375,2375,2375,0
20240704,152300,12910210,2375,2375,2375,2375,0
20240704,152200,12910210,2375,2375,2375,2375,0
20240704,152100,12910210,2375,2375,2375,2375,0
20240704,152000,12910210,2375,2375,2375,2375,0
20240704,151900,12910210,2375,2375,2375,2375,0
20240704,151800,12910210,2375,2370,2375,2370,134
20240704,151700,12592570,2370,2350,2370,2350,36
20240704,151600,12507570,2370,2370,2370,2370,0
20240704,151500,12507570,2370,2370,2370,2370,0
20240704,151400,12507570,2370,2360,2370,2360,146
20240704,151300,12162365,2370,2370,2370,2370,0
20240704,151200,12162365,2370,2370,2370,2370,0
20240704,151100,12162365,2370,2350,2370,2350,222
20240704,151000,11637550,2365,2365,2365,2365,0
20240704,150900,11637550,2365,2365,2365,2365,0
20240704,150800,11637550,2365,2365,2365,2365,0
20240704,150700,11637550,2365,2360,2365,2360,2
20240704,150600,11632825,2370,2370,2370,2370,0
20240704,150500,11632825,2370,2350,2370,2350,22
20240704,150400,11580905,2350,2345,2350,2345,22
20240704,150300,11529250,2340,2345,2345,2340,11
20240704,150200,11503495,2350,2350,2350,2350,0
20240704,150100,11503495,2350,2345,2350,2340,33
20240704,150000,11426070,2350,2350,2350,2350,0
20240704,145900,11426070,2350,2350,2350,2350,0
20240704,145800,11426070,2350,2340,2350,2340,24
20240704,145700,11369860,2350,2350,2350,2350,0
20240704,145600,11369860,2350,2335,2350,2335,62
20240704,145500,11224800,2350,2350,2350,2350,0
20240704,145400,11224800,2350,2350,2350,2350,0
20240704,145300,11224800,2350,2350,2350,2340,44
20240704,145200,11121580,2340,2340,2340,2340,0
20240704,145100,11121580,2340,2340,2340,2340,0
20240704,145000,11121580,2340,2340,2340,2340,245
20240704,144900,10548280,2335,2335,2335,2335,0
20240704,144800,10548280,2335,2335,2335,2335,21
20240704,144700,10499245,2335,2335,2335,2335,0
20240704,144600,10499245,2335,2335,2335,2335,0
20240704,144500,10499245,2335,2335,2335,2335,18
20240704,144400,10457215,2335,2335,2335,2335,0
20240704,144300,10457215,2335,2335,2335,2335,19
20240704,144200,10412850,2335,2335,2335,2335,0
20240704,144100,10412850,2335,2335,2335,2335,0
20240704,144000,10412850,2335,2335,2340,2335,21
20240704,143900,10363805,2335,2335,2335,2335,0
20240704,143800,10363805,2335,2335,2335,2335,0
20240704,143700,10363805,2335,2340,2340,2335,21
20240704,143600,10314760,2335,2335,2335,2335,0
20240704,143500,10314760,2335,2335,2335,2335,17
20240704,143400,10275065,2340,2340,2340,2340,0
20240704,143300,10275065,2340,2340,2340,2340,2
20240704,143200,10270385,2335,2335,2335,2335,8
20240704,143100,10251705,2350,2350,2350,2350,0
20240704,143000,10251705,2350,2350,2350,2350,0
20240704,142900,10251705,2350,2350,2350,2350,0
20240704,142800,10251705,2350,2350,2350,2350,0
20240704,142700,10251705,2350,2350,2350,2350,0
20240704,142600,10251705,2350,2350,2350,2350,0
20240704,142500,10251705,2350,2335,2350,2330,1038
20240704,142400,7828575,2340,2340,2340,2340,0
20240704,142300,7828575,2340,2340,2340,2340,0
20240704,142200,7828575,2340,2340,2340,2340,0
20240704,142100,7828575,2340,2340,2340,2340,0
20240704,142000,7828575,2340,2340,2340,2340,38
20240704,141900,7739655,2335,2335,2335,2335,18
20240704,141800,7697625,2335,2335,2335,2335,0
20240704,141700,7697625,2335,2335,2335,2335,0
20240704,141600,7697625,2335,2335,2335,2335,19
20240704,141500,7653260,2335,2335,2335,2335,0
20240704,141400,7653260,2335,2335,2335,2335,19
20240704,141300,7608895,2350,2350,2350,2350,0
20240704,141200,7608895,2350,2350,2350,2350,0
20240704,141100,7608895,2350,2350,2350,2350,0
20240704,141000,7608895,2350,2350,2350,2350,0
20240704,140900,7608895,2350,2350,2350,2350,38
20240704,140800,7519595,2340,2340,2340,2340,0
20240704,140700,7519595,2340,2340,2340,2340,0
20240704,140600,7519595,2340,2340,2340,2340,0
20240704,140500,7519595,2340,2340,2340,2340,0
20240704,140400,7519595,2340,2340,2340,2335,383
20240704,140300,6625185,2335,2340,2340,2335,21
20240704,140200,6576140,2335,2335,2335,2335,0
20240704,140100,6576140,2335,2335,2335,2335,18
20240704,140000,6534110,2335,2335,2335,2335,0
20240704,135900,6534110,2335,2335,2335,2335,0
20240704,135800,6534110,2335,2345,2345,2335,936
20240704,135700,4343465,2345,2345,2345,2345,0
20240704,135600,4343465,2345,2345,2345,2345,0
20240704,135500,4343465,2345,2345,2345,2345,0
20240704,135400,4343465,2345,2345,2345,2345,0
20240704,135300,4343465,2345,2340,2345,2340,34
20240704,135200,4263820,2340,2340,2340,2340,0
20240704,135100,4263820,2340,2340,2340,2340,0
20240704,135000,4263820,2340,2340,2340,2340,19
20240704,134900,4219360,2340,2340,2340,2340,0
20240704,134800,4219360,2340,2340,2340,2340,19
20240704,134700,4174900,2340,2340,2340,2340,0
20240704,134600,4174900,2340,2340,2340,2340,0
20240704,134500,4174900,2340,2345,2345,2340,19
20240704,134400,4130435,2340,2340,2340,2340,0
20240704,134300,4130435,2340,2340,2340,2340,8
20240704,134200,4111715,2340,2340,2340,2340,11
20240704,134100,4085975,2340,2340,2340,2340,0
20240704,134000,4085975,2340,2340,2340,2340,19
20240704,133900,4041515,2340,2340,2340,2340,0
20240704,133800,4041515,2340,2340,2340,2340,0
20240704,133700,4041515,2340,2340,2340,2340,18
20240704,133600,3999395,2340,2340,2340,2340,0
20240704,133500,3999395,2340,2340,2340,2340,19
20240704,133400,3954935,2340,2340,2340,2340,0
20240704,133300,3954935,2340,2340,2340,2340,0
20240704,133200,3954935,2340,2340,2340,2340,18
20240704,133100,3912815,2340,2340,2340,2340,0
20240704,133000,3912815,2340,2340,2340,2340,7
20240704,132900,3896435,2340,2340,2340,2340,11
20240704,132800,3870695,2340,2340,2340,2340,0
20240704,132700,3870695,2340,2340,2340,2340,19
20240704,132600,3826235,2340,2340,2340,2340,0
20240704,132500,3826235,2340,2340,2340,2340,0
20240704,132400,3826235,2340,2340,2340,2340,19
20240704,132300,3781775,2340,2340,2340,2340,0
20240704,132200,3781775,2340,2340,2340,2340,19
20240704,132100,3737315,2340,2340,2340,2340,0
20240704,132000,3737315,2340,2340,2340,2340,0
20240704,131900,3737315,2340,2340,2340,2340,18
20240704,131800,3695195,2340,2340,2340,2340,0
20240704,131700,3695195,2340,2340,2340,2340,0
20240704,131600,3695195,2340,2340,2340,2340,19
20240704,131500,3650735,2340,2340,2340,2340,0
20240704,131400,3650735,2340,2340,2340,2340,19
20240704,131300,3606275,2340,2340,2340,2340,0
20240704,131200,3606275,2340,2340,2340,2340,0
20240704,131100,3606275,2340,2340,2340,2340,17
20240704,131000,3566495,2340,2340,2340,2340,0
20240704,130900,3566495,2340,2340,2340,2340,19
20240704,130800,3522035,2340,2340,2340,2340,0
20240704,130700,3522035,2340,2340,2340,2340,0
20240704,130600,3522035,2340,2340,2340,2340,19
20240704,130500,3477575,2340,2340,2340,2340,0
20240704,130400,3477575,2340,2340,2340,2340,0
20240704,130300,3477575,2340,2340,2340,2340,18
20240704,130200,3435455,2340,2340,2340,2340,0
20240704,130100,3435455,2340,2340,2340,2340,19
20240704,130000,3390995,2340,2340,2340,2340,0
20240704,125900,3390995,2340,2340,2340,2340,0
20240704,125800,3390995,2340,2340,2340,2340,19
20240704,125700,3346535,2340,2340,2340,2340,0
20240704,125600,3346535,2340,2340,2340,2340,7
20240704,125500,3330155,2340,2340,2340,2340,11
20240704,125400,3304415,2340,2340,2340,2340,0
20240704,125300,3304415,2340,2340,2340,2340,19
20240704,125200,3259955,2340,2340,2340,2340,0
20240704,125100,3259955,2340,2340,2340,2340,0
20240704,125000,3259955,2340,2340,2340,2340,18
20240704,124900,3217835,2340,2340,2340,2340,0
20240704,124800,3217835,2340,2340,2340,2340,19
20240704,124700,3173375,2340,2340,2340,2340,0
20240704,124600,3173375,2340,2340,2340,2340,0
20240704,124500,3173375,2340,2340,2340,2340,18
20240704,124400,3131255,2340,2340,2340,2340,0
20240704,124300,3131255,2340,2340,2340,2340,8
20240704,124200,3112535,2340,2340,2340,2340,11
20240704,124100,3086795,2340,2340,2340,2340,0
20240704,124000,3086795,2340,2340,2340,2340,19
20240704,123900,3042335,2345,2345,2345,2345,0
20240704,123800,3042335,2345,2345,2345,2345,1
20240704,123700,3039990,2360,2360,2360,2360,0
20240704,123600,3039990,2360,2345,2360,2345,20
20240704,123500,2993020,2340,2340,2340,2340,19
20240704,123400,2948560,2340,2340,2340,2340,0
20240704,123300,2948560,2340,2340,2340,2340,0
20240704,123200,2948560,2340,2340,2340,2340,19
20240704,123100,2904100,2340,2340,2340,2340,0
20240704,123000,2904100,2340,2340,2340,2340,7
20240704,122900,2887720,2340,2340,2340,2340,10
20240704,122800,2864320,2340,2340,2340,2340,0
20240704,122700,2864320,2340,2345,2345,2340,24
20240704,122600,2808135,2340,2340,2340,2340,0
20240704,122500,2808135,2340,2340,2340,2340,0
20240704,122400,2808135,2340,2340,2340,2340,19
20240704,122300,2763675,2340,2340,2340,2340,0
20240704,122200,2763675,2340,2340,2340,2340,18
20240704,122100,2721555,2340,2340,2340,2340,0
20240704,122000,2721555,2340,2340,2340,2340,0
20240704,121900,2721555,2340,2340,2340,2340,19
20240704,121800,2677095,2340,2340,2340,2340,0
20240704,121700,2677095,2340,2340,2340,2340,0
20240704,121600,2677095,2340,2340,2340,2340,19
20240704,121500,2632635,2340,2340,2340,2340,0
20240704,121400,2632635,2340,2340,2340,2340,18
20240704,121300,2590515,2340,2340,2340,2340,0
20240704,121200,2590515,2340,2340,2340,2340,0
20240704,121100,2590515,2340,2340,2340,2340,19
20240704,121000,2546055,2340,2340,2340,2340,0
20240704,120900,2546055,2340,2340,2340,2340,8
20240704,120800,2527335,2340,2340,2340,2340,10
20240704,120700,2503935,2340,2340,2340,2340,0
20240704,120600,2503935,2340,2340,2340,2340,19
20240704,120500,2459475,2340,2340,2340,2340,0
20240704,120400,2459475,2340,2340,2340,2340,0
20240704,120300,2459475,2340,2340,2340,2340,18
20240704,120200,2417355,2340,2340,2340,2340,0
20240704,120100,2417355,2340,2340,2340,2340,19
20240704,120000,2372895,2340,2340,2340,2340,0
20240704,115900,2372895,2340,2340,2340,2340,0
20240704,115800,2372895,2340,2340,2340,2340,19
20240704,115700,2328435,2340,2340,2340,2340,0
20240704,115600,2328435,2340,2340,2340,2340,7
20240704,115500,2312055,2340,2340,2340,2340,11
20240704,115400,2286315,2340,2340,2340,2340,0
20240704,115300,2286315,2340,2340,2340,2340,19
20240704,115200,2241855,2340,2340,2340,2340,0
20240704,115100,2241855,2340,2340,2340,2340,0
20240704,115000,2241855,2340,2340,2340,2340,19
20240704,114900,2197395,2340,2340,2340,2340,0
20240704,114800,2197395,2340,2340,2340,2340,17
20240704,114700,2157615,2360,2360,2360,2360,0
20240704,114600,2157615,2360,2360,2360,2360,0
20240704,114500,2157615,2360,2360,2360,2360,0
20240704,114400,2157615,2360,2360,2360,2360,0
20240704,114300,2157615,2360,2340,2360,2340,31
20240704,114200,2084905,2340,2340,2340,2340,11
20240704,114100,2059165,2340,2340,2340,2340,0
20240704,114000,2059165,2340,2340,2340,2340,18
20240704,113900,2017045,2340,2340,2340,2340,0
20240704,113800,2017045,2340,2340,2340,2340,0
20240704,113700,2017045,2340,2340,2340,2340,19
20240704,113600,1972585,2340,2340,2340,2340,0
20240704,113500,1972585,2340,2340,2340,2340,8
20240704,113400,1953865,2340,2340,2340,2340,11
20240704,113300,1928125,2340,2340,2340,2340,0
20240704,113200,1928125,2340,2340,2340,2340,19
20240704,113100,1883665,2340,2340,2340,2340,0
20240704,113000,1883665,2340,2340,2340,2340,0
20240704,112900,1883665,2340,2340,2340,2340,18
20240704,112800,1841545,2355,2355,2355,2355,0
20240704,112700,1841545,2355,2355,2355,2355,0
20240704,112600,1841545,2355,2355,2355,2355,0
20240704,112500,1841545,2355,2355,2355,2355,0
20240704,112400,1841545,2355,2345,2355,2345,44
20240704,112300,1738295,2340,2340,2340,2340,0
20240704,112200,1738295,2340,2340,2340,2340,7
20240704,112100,1721915,2340,2340,2340,2340,11
20240704,112000,1696175,2340,2340,2340,2340,0
20240704,111900,1696175,2340,2340,2340,2340,19
20240704,111800,1651715,2340,2340,2340,2340,0
20240704,111700,1651715,2340,2340,2340,2340,0
20240704,111600,1651715,2340,2340,2340,2340,19
20240704,111500,1607255,2345,2345,2345,2345,0
20240704,111400,1607255,2345,2345,2345,2345,0
20240704,111300,1607255,2345,2345,2345,2345,0
20240704,111200,1607255,2345,2345,2345,2345,0
20240704,111100,1607255,2345,2340,2345,2340,31
20240704,111000,1534655,2340,2340,2340,2340,0
20240704,110900,1534655,2340,2340,2340,2340,8
20240704,110800,1515935,2340,2340,2340,2340,11
20240704,110700,1490195,2340,2340,2340,2340,0
20240704,110600,1490195,2340,2340,2340,2340,17
20240704,110500,1450415,2340,2340,2340,2340,0
20240704,110400,1450415,2340,2340,2340,2340,0
20240704,110300,1450415,2340,2340,2340,2340,8
20240704,110200,1431695,2340,2340,2340,2340,26
20240704,110100,1370855,2335,2335,2335,2335,19
20240704,110000,1326490,2340,2340,2340,2340,0
20240704,105900,1326490,2340,2340,2340,2340,0
20240704,105800,1326490,2340,2340,2340,2340,17
20240704,105700,1286710,2340,2340,2340,2340,0
20240704,105600,1286710,2340,2340,2340,2340,8
20240704,105500,1267990,2340,2340,2340,2340,11
20240704,105400,1242250,2340,2340,2340,2340,0
20240704,105300,1242250,2340,2340,2340,2340,19
20240704,105200,1197790,2340,2340,2340,2340,0
20240704,105100,1197790,2340,2340,2340,2340,0
20240704,105000,1197790,2340,2340,2340,2340,8
20240704,104900,1179070,2350,2350,2350,2350,0
20240704,104800,1179070,2350,2350,2350,2350,5
20240704,104700,1167320,2340,2340,2340,2340,37
20240704,104600,1080740,2335,2335,2335,2335,0
20240704,104500,1080740,2335,2335,2335,2335,18
20240704,104400,1038710,2335,2335,2335,2335,0
20240704,104300,1038710,2335,2335,2335,2335,8
20240704,104200,1020030,2335,2335,2335,2335,11
20240704,104100,994345,2350,2350,2350,2350,0
20240704,104000,994345,2350,2350,2350,2350,0
20240704,103900,994345,2350,2350,2350,2350,0
20240704,103800,994345,2350,2350,2350,2350,0
20240704,103700,994345,2350,2350,2350,2350,0
20240704,103600,994345,2350,2350,2350,2350,19
20240704,103500,949695,2335,2335,2335,2335,0
20240704,103400,949695,2335,2335,2335,2335,95
20240704,103300,727870,2330,2330,2330,2330,0
20240704,103200,727870,2330,2330,2330,2330,18
20240704,103100,685930,2330,2330,2330,2330,0
20240704,103000,685930,2330,2330,2330,2330,0
20240704,102900,685930,2330,2330,2330,2330,19
20240704,102800,641660,2330,2330,2330,2330,0
20240704,102700,641660,2330,2330,2330,2330,8
20240704,102600,623020,2335,2335,2335,2335,0
20240704,102500,623020,2335,2335,2335,2335,0
20240704,102400,623020,2335,2335,2335,2335,7
20240704,102300,606675,2340,2340,2340,2340,0
20240704,102200,606675,2340,2340,2340,2340,8
20240704,102100,587955,2350,2350,2350,2350,0
20240704,102000,587955,2350,2350,2350,2350,0
20240704,101900,587955,2350,2350,2350,2350,19
20240704,101800,543305,2350,2350,2350,2350,0
20240704,101700,543305,2350,2350,2350,2350,0
20240704,101600,543305,2350,2350,2350,2350,8
20240704,101500,524505,2355,2355,2355,2355,0
20240704,101400,524505,2355,2355,2355,2355,18
20240704,101300,482115,2360,2360,2360,2360,5
20240704,101200,470315,2355,2355,2355,2355,0
20240704,101100,470315,2355,2355,2355,2355,8
20240704,101000,451475,2395,2395,2395,2395,0
20240704,100900,451475,2395,2395,2395,2395,0
20240704,100800,451475,2395,2395,2395,2395,0
20240704,100700,451475,2395,2395,2395,2395,0
20240704,100600,451475,2395,2395,2395,2395,0
20240704,100500,451475,2395,2395,2395,2395,0
20240704,100400,451475,2395,2395,2395,2395,0
20240704,100300,451475,2395,2395,2395,2385,13
20240704,100200,420445,2365,2365,2365,2365,0
20240704,100100,420445,2365,2365,2365,2365,55
20240704,100000,290370,2375,2375,2375,2375,0
20240704,095900,290370,2375,2375,2375,2375,1
20240704,095800,287995,2395,2395,2395,2395,0
20240704,095700,287995,2395,2395,2395,2395,0
20240704,095600,287995,2395,2395,2395,2395,0
20240704,095500,287995,2395,2395,2395,2395,0
20240704,095400,287995,2395,2355,2395,2355,70
20240704,095300,123065,2350,2350,2350,2350,8
20240704,095200,104265,2395,2395,2395,2395,0
20240704,095100,104265,2395,2395,2395,2395,0
20240704,095000,104265,2395,2395,2395,2395,0
20240704,094900,104265,2395,2395,2395,2395,0
20240704,094800,104265,2395,2395,2395,2395,0
20240704,094700,104265,2395,2395,2395,2395,0
20240704,094600,104265,2395,2395,2395,2395,0
20240704,094500,104265,2395,2395,2395,2395,0
20240704,094400,104265,2395,2365,2395,2365,42
20240704,094300,4780,2390,2390,2390,2390,0
20240704,094200,4780,2390,2390,2390,2390,0
20240704,094100,4780,2390,2390,2390,2390,0
20240704,094000,4780,2390,2390,2390,2390,0
20240704,093900,4780,2390,2390,2390,2390,0
20240704,093800,4780,2390,2390,2390,2390,0
20240704,093700,4780,2390,2390,2390,2390,0
20240704,093600,4780,2390,2390,2390,2390,0
20240704,093500,4780,2390,2390,2390,2390,0
20240704,093400,4780,2390,2390,2390,2390,0
20240704,093300,4780,2390,2390,2390,2390,0
20240704,093200,4780,2390,2390,2390,2390,0
20240704,093100,4780,2390,2390,2390,2390,0
20240704,093000,4780,2390,2390,2390,2390,0
20240704,092900,4780,2390,2390,2390,2390,0
20240704,092800,4780,2390,2390,2390,2390,0
20240704,092700,4780,2390,2390,2390,2390,0
20240704,092600,4780,2390,2390,2390,2390,0
20240704,092500,4780,2390,2390,2390,2390,0
20240704,092400,4780,2390,2390,2390,2390,0
20240704,092300,4780,2390,2390,2390,2390,0
20240704,092200,4780,2390,2390,2390,2390,0
20240704,092100,4780,2390,2390,2390,2390,0
20240704,092000,4780,2390,2390,2390,2390,0
20240704,091900,4780,2390,2390,2390,2390,0
20240704,091800,4780,2390,2390,2390,2390,0
20240704,091700,4780,2390,2390,2390,2390,0
20240704,091600,4780,2390,2390,2390,2390,0
20240704,091500,4780,2390,2390,2390,2390,0
20240704,091400,4780,2390,2390,2390,2390,0
20240704,091300,4780,2390,2390,2390,2390,0
20240704,091200,4780,2390,2390,2390,2390,0
20240704,091100,4780,2390,2390,2390,2390,0
20240704,091000,4780,2390,2390,2390,2390,2
20240704,090900,0,2395,2395,2395,2395,0
20240704,090800,0,2395,2395,2395,2395,0
20240704,090700,0,2395,2395,2395,2395,0
20240704,090600,0,2395,2395,2395,2395,0
20240704,090500,0,2395,2395,2395,2395,0
20240704,090400,0,2395,2395,2395,2395,0
20240704,090300,0,2395,2395,2395,2395,0
20240704,090200,0,2395,2395,2395,2395,0
20240704,090100,0,2395,2395,2395,2395,0
20240704,090000,0,2395,2395,2395,2395,0