stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191500,228015365,3450,3450,3450,3450,1478
20240708,191400,228015365,3450,3450,3450,3450,0
20240708,191300,228015365,3450,3450,3450,3450,0
20240708,191200,228015365,3450,3450,3450,3450,0
20240708,191100,228015365,3450,3450,3450,3450,0
20240708,191000,228015365,3450,3450,3450,3450,0
20240708,190900,228015365,3450,3450,3450,3450,0
20240708,190800,228015365,3450,3450,3450,3450,0
20240708,190700,228015365,3450,3450,3450,3450,0
20240708,190600,228015365,3450,3450,3450,3450,0
20240708,190500,228015365,3450,3450,3450,3450,0
20240708,190400,228015365,3450,3450,3450,3450,0
20240708,190300,228015365,3450,3450,3450,3450,0
20240708,190200,228015365,3450,3450,3450,3450,0
20240708,190100,228015365,3450,3450,3450,3450,0
20240708,190000,228015365,3450,3450,3450,3450,0
20240708,185900,228015365,3450,3450,3450,3450,0
20240708,185800,228015365,3450,3450,3450,3450,0
20240708,185700,228015365,3450,3450,3450,3450,0
20240708,185600,228015365,3450,3450,3450,3450,0
20240708,185500,228015365,3450,3450,3450,3450,0
20240708,185400,228015365,3450,3450,3450,3450,0
20240708,185300,228015365,3450,3450,3450,3450,0
20240708,185200,228015365,3450,3450,3450,3450,0
20240708,185100,228015365,3450,3450,3450,3450,0
20240708,185000,228015365,3450,3450,3450,3450,0
20240708,184900,228015365,3450,3450,3450,3450,0
20240708,184800,228015365,3450,3450,3450,3450,0
20240708,184700,228015365,3450,3450,3450,3450,0
20240708,184600,228015365,3450,3450,3450,3450,0
20240708,184500,228015365,3450,3450,3450,3450,1478
20240708,184400,228015365,3450,3450,3450,3450,0
20240708,184300,228015365,3450,3450,3450,3450,0
20240708,184200,228015365,3450,3450,3450,3450,0
20240708,184100,228015365,3450,3450,3450,3450,0
20240708,184000,228015365,3450,3450,3450,3450,0
20240708,183900,228015365,3450,3450,3450,3450,0
20240708,183800,228015365,3450,3450,3450,3450,0
20240708,183700,228015365,3450,3450,3450,3450,0
20240708,183600,228015365,3450,3450,3450,3450,0
20240708,183500,228015365,3450,3450,3450,3450,0
20240708,183400,228015365,3450,3450,3450,3450,0
20240708,183300,228015365,3450,3450,3450,3450,0
20240708,183200,228015365,3450,3450,3450,3450,0
20240708,183100,228015365,3450,3450,3450,3450,0
20240708,183000,228015365,3450,3450,3450,3450,0
20240708,182900,228015365,3450,3450,3450,3450,0
20240708,182800,228015365,3450,3450,3450,3450,0
20240708,182700,228015365,3450,3450,3450,3450,0
20240708,182600,228015365,3450,3450,3450,3450,0
20240708,182500,228015365,3450,3450,3450,3450,0
20240708,182400,228015365,3450,3450,3450,3450,0
20240708,182300,228015365,3450,3450,3450,3450,0
20240708,182200,228015365,3450,3450,3450,3450,0
20240708,182100,228015365,3450,3450,3450,3450,0
20240708,182000,228015365,3450,3450,3450,3450,0
20240708,181900,228015365,3450,3450,3450,3450,0
20240708,181800,228015365,3450,3450,3450,3450,0
20240708,181700,228015365,3450,3450,3450,3450,0
20240708,181600,228015365,3450,3450,3450,3450,0
20240708,181500,228015365,3450,3450,3450,3450,1478
20240708,181400,228015365,3450,3450,3450,3450,0
20240708,181300,228015365,3450,3450,3450,3450,0
20240708,181200,228015365,3450,3450,3450,3450,0
20240708,181100,228015365,3450,3450,3450,3450,0
20240708,181000,228015365,3450,3450,3450,3450,0
20240708,180900,228015365,3450,3450,3450,3450,0
20240708,180800,228015365,3450,3450,3450,3450,0
20240708,180700,228015365,3450,3450,3450,3450,0
20240708,180600,228015365,3450,3450,3450,3450,0
20240708,180500,228015365,3450,3450,3450,3450,0
20240708,180400,228015365,3450,3450,3450,3450,0
20240708,180300,228015365,3450,3450,3450,3450,0
20240708,180200,228015365,3450,3450,3450,3450,0
20240708,180100,228015365,3450,3450,3450,3450,0
20240708,180000,228015365,3450,3450,3450,3450,0
20240708,175900,228015365,3450,3450,3450,3450,0
20240708,175800,228015365,3450,3450,3450,3450,0
20240708,175700,228015365,3450,3450,3450,3450,0
20240708,175600,228015365,3450,3450,3450,3450,0
20240708,175500,228015365,3450,3450,3450,3450,0
20240708,175400,228015365,3450,3450,3450,3450,0
20240708,175300,228015365,3450,3450,3450,3450,0
20240708,175200,228015365,3450,3450,3450,3450,0
20240708,175100,228015365,3450,3450,3450,3450,0
20240708,175000,228015365,3450,3450,3450,3450,0
20240708,174900,228015365,3450,3450,3450,3450,0
20240708,174800,228015365,3450,3450,3450,3450,0
20240708,174700,228015365,3450,3450,3450,3450,0
20240708,174600,228015365,3450,3450,3450,3450,0
20240708,174500,228015365,3450,3450,3450,3450,1478
20240708,174400,228015365,3450,3450,3450,3450,0
20240708,174300,228015365,3450,3450,3450,3450,0
20240708,174200,228015365,3450,3450,3450,3450,0
20240708,174100,228015365,3450,3450,3450,3450,0
20240708,174000,228015365,3450,3450,3450,3450,0
20240708,173900,228015365,3450,3450,3450,3450,0
20240708,173800,228015365,3450,3450,3450,3450,0
20240708,173700,228015365,3450,3450,3450,3450,0
20240708,173600,228015365,3450,3450,3450,3450,0
20240708,173500,228015365,3450,3450,3450,3450,0
20240708,173400,228015365,3450,3450,3450,3450,0
20240708,173300,228015365,3450,3450,3450,3450,0
20240708,173200,228015365,3450,3450,3450,3450,0
20240708,173100,228015365,3450,3450,3450,3450,0
20240708,173000,228015365,3450,3450,3450,3450,0
20240708,172900,228015365,3450,3450,3450,3450,0
20240708,172800,228015365,3450,3450,3450,3450,0
20240708,172700,228015365,3450,3450,3450,3450,0
20240708,172600,228015365,3450,3450,3450,3450,0
20240708,172500,228015365,3450,3450,3450,3450,0
20240708,172400,228015365,3450,3450,3450,3450,0
20240708,172300,228015365,3450,3450,3450,3450,0
20240708,172200,228015365,3450,3450,3450,3450,0
20240708,172100,228015365,3450,3450,3450,3450,0
20240708,172000,228015365,3450,3450,3450,3450,0
20240708,171900,228015365,3450,3450,3450,3450,0
20240708,171800,228015365,3450,3450,3450,3450,0
20240708,171700,228015365,3450,3450,3450,3450,0
20240708,171600,228015365,3450,3450,3450,3450,0
20240708,171500,228015365,3450,3450,3450,3450,1478
20240708,171400,228015365,3450,3450,3450,3450,0
20240708,171300,228015365,3450,3450,3450,3450,0
20240708,171200,228015365,3450,3450,3450,3450,0
20240708,171100,228015365,3450,3450,3450,3450,0
20240708,171000,228015365,3450,3450,3450,3450,0
20240708,170900,228015365,3450,3450,3450,3450,0
20240708,170800,228015365,3450,3450,3450,3450,0
20240708,170700,228015365,3450,3450,3450,3450,0
20240708,170600,228015365,3450,3450,3450,3450,0
20240708,170500,228015365,3450,3450,3450,3450,0
20240708,170400,228015365,3450,3450,3450,3450,0
20240708,170300,228015365,3450,3450,3450,3450,0
20240708,170200,228015365,3450,3450,3450,3450,0
20240708,170100,228015365,3450,3450,3450,3450,0
20240708,170000,228015365,3450,3450,3450,3450,0
20240708,165900,228015365,3450,3450,3450,3450,0
20240708,165800,228015365,3450,3450,3450,3450,0
20240708,165700,228015365,3450,3450,3450,3450,0
20240708,165600,228015365,3450,3450,3450,3450,0
20240708,165500,228015365,3450,3450,3450,3450,0
20240708,165400,228015365,3450,3450,3450,3450,0
20240708,165300,228015365,3450,3450,3450,3450,0
20240708,165200,228015365,3450,3450,3450,3450,0
20240708,165100,228015365,3450,3450,3450,3450,0
20240708,165000,228015365,3450,3450,3450,3450,0
20240708,164900,228015365,3450,3450,3450,3450,0
20240708,164800,228015365,3450,3450,3450,3450,0
20240708,164700,228015365,3450,3450,3450,3450,0
20240708,164600,228015365,3450,3450,3450,3450,0
20240708,164500,228015365,3450,3450,3450,3450,1478
20240708,164400,228015365,3450,3450,3450,3450,0
20240708,164300,228015365,3450,3450,3450,3450,0
20240708,164200,228015365,3450,3450,3450,3450,0
20240708,164100,228015365,3450,3450,3450,3450,0
20240708,164000,228015365,3450,3450,3450,3450,0
20240708,163900,228015365,3450,3450,3450,3450,0
20240708,163800,228015365,3450,3450,3450,3450,0
20240708,163700,228015365,3450,3450,3450,3450,0
20240708,163600,228015365,3450,3450,3450,3450,0
20240708,163500,228015365,3450,3450,3450,3450,0
20240708,163400,228015365,3450,3450,3450,3450,0
20240708,163300,228015365,3450,3450,3450,3450,0
20240708,163200,228015365,3450,3450,3450,3450,0
20240708,163100,228015365,3450,3450,3450,3450,0
20240708,163000,228015365,3450,3450,3450,3450,0
20240708,162900,228015365,3450,3450,3450,3450,0
20240708,162800,228015365,3450,3450,3450,3450,0
20240708,162700,228015365,3450,3450,3450,3450,0
20240708,162600,228015365,3450,3450,3450,3450,0
20240708,162500,228015365,3450,3450,3450,3450,0
20240708,162400,228015365,3450,3450,3450,3450,0
20240708,162300,228015365,3450,3450,3450,3450,0
20240708,162200,228015365,3450,3450,3450,3450,0
20240708,162100,228015365,3450,3450,3450,3450,0
20240708,162000,228015365,3450,3450,3450,3450,0
20240708,161900,228015365,3450,3450,3450,3450,0
20240708,161800,228015365,3450,3450,3450,3450,0
20240708,161700,228015365,3450,3450,3450,3450,0
20240708,161600,228015365,3450,3450,3450,3450,0
20240708,161500,228015365,3450,3450,3450,3450,1478
20240708,161400,228015365,3450,3450,3450,3450,0
20240708,161300,228015365,3450,3450,3450,3450,0
20240708,161200,228015365,3450,3450,3450,3450,0
20240708,161100,228015365,3450,3450,3450,3450,0
20240708,161000,228015365,3450,3450,3450,3450,0
20240708,160900,228015365,3450,3450,3450,3450,0
20240708,160800,228015365,3450,3450,3450,3450,0
20240708,160700,228015365,3450,3450,3450,3450,0
20240708,160600,228015365,3450,3450,3450,3450,0
20240708,160500,228015365,3450,3450,3450,3450,0
20240708,160400,228015365,3450,3450,3450,3450,0
20240708,160300,228015365,3450,3450,3450,3450,0
20240708,160200,228015365,3450,3450,3450,3450,0
20240708,160100,228015365,3450,3450,3450,3450,0
20240708,160000,228015365,3450,3450,3450,3450,0
20240708,155900,228015365,3450,3450,3450,3450,0
20240708,155800,228015365,3450,3450,3450,3450,0
20240708,155700,228015365,3450,3450,3450,3450,0
20240708,155600,228015365,3450,3450,3450,3450,0
20240708,155500,228015365,3450,3450,3450,3450,0
20240708,155400,228015365,3450,3450,3450,3450,0
20240708,155300,228015365,3450,3450,3450,3450,0
20240708,155200,228015365,3450,3450,3450,3450,0
20240708,155100,228015365,3450,3450,3450,3450,0
20240708,155000,228015365,3450,3450,3450,3450,0
20240708,154900,228015365,3450,3450,3450,3450,0
20240708,154800,228015365,3450,3450,3450,3450,0
20240708,154700,228015365,3450,3450,3450,3450,0
20240708,154600,228015365,3450,3450,3450,3450,0
20240708,154500,228015365,3450,3450,3450,3450,1478
20240708,154400,228015365,3450,3450,3450,3450,0
20240708,154300,228015365,3450,3450,3450,3450,0
20240708,154200,228015365,3450,3450,3450,3450,0
20240708,154100,228015365,3450,3450,3450,3450,0
20240708,154000,228015365,3450,3450,3450,3450,0
20240708,153900,228015365,3450,3450,3450,3450,0
20240708,153800,228015365,3450,3450,3450,3450,0
20240708,153700,228015365,3450,3450,3450,3450,0
20240708,153600,228015365,3450,3450,3450,3450,0
20240708,153500,228015365,3450,3450,3450,3450,0
20240708,153400,228015365,3450,3450,3450,3450,0
20240708,153300,228015365,3450,3450,3450,3450,0
20240708,153200,228015365,3450,3450,3450,3450,0
20240708,153100,228015365,3450,3450,3450,3450,0
20240708,153000,228015365,3450,3450,3450,3450,1478
20240708,152900,222916265,3450,3450,3450,3450,0
20240708,152800,222916265,3450,3450,3450,3450,0
20240708,152700,222916265,3450,3450,3450,3450,0
20240708,152600,222916265,3450,3450,3450,3450,0
20240708,152500,222916265,3450,3450,3450,3450,0
20240708,152400,222916265,3450,3450,3450,3450,0
20240708,152300,222916265,3450,3450,3450,3450,0
20240708,152200,222916265,3450,3450,3450,3450,0
20240708,152100,222916265,3450,3450,3450,3450,0
20240708,152000,222916265,3450,3450,3450,3450,0
20240708,151900,222916265,3450,3435,3450,3435,652
20240708,151800,220671085,3445,3445,3445,3435,154
20240708,151700,220142075,3435,3440,3440,3435,131
20240708,151600,219692070,3440,3435,3440,3435,158
20240708,151500,219149330,3445,3435,3445,3435,314
20240708,151400,218070715,3440,3440,3440,3440,10
20240708,151300,218036315,3445,3440,3445,3435,173
20240708,151200,217441800,3445,3440,3445,3440,101
20240708,151100,217093860,3435,3435,3435,3435,267
20240708,151000,216176715,3440,3440,3440,3440,66
20240708,150900,215949675,3440,3440,3440,3440,0
20240708,150800,215949675,3440,3440,3440,3440,0
20240708,150700,215949675,3440,3440,3440,3440,1
20240708,150600,215946235,3445,3445,3445,3445,0
20240708,150500,215946235,3445,3445,3445,3445,0
20240708,150400,215946235,3445,3445,3445,3445,0
20240708,150300,215946235,3445,3445,3445,3445,3
20240708,150200,215935900,3435,3435,3435,3435,10
20240708,150100,215901550,3435,3435,3435,3435,118
20240708,150000,215496220,3435,3435,3435,3435,500
20240708,145900,213778720,3445,3435,3445,3435,860
20240708,145800,210824020,3445,3445,3445,3445,0
20240708,145700,210824020,3445,3445,3445,3445,0
20240708,145600,210824020,3445,3445,3445,3445,0
20240708,145500,210824020,3445,3445,3445,3445,2
20240708,145400,210817130,3445,3445,3445,3445,8
20240708,145300,210789570,3445,3440,3445,3440,290
20240708,145200,209791900,3440,3440,3440,3440,0
20240708,145100,209791900,3440,3440,3440,3440,0
20240708,145000,209791900,3440,3440,3440,3440,20
20240708,144900,209723100,3440,3440,3440,3440,0
20240708,144800,209723100,3440,3440,3440,3440,0
20240708,144700,209723100,3440,3435,3440,3435,172
20240708,144600,209132270,3440,3440,3440,3440,15
20240708,144500,209080670,3435,3435,3435,3435,0
20240708,144400,209080670,3435,3440,3440,3435,453
20240708,144300,207524110,3445,3445,3445,3445,0
20240708,144200,207524110,3445,3440,3445,3440,2031
20240708,144100,200537315,3450,3450,3450,3450,0
20240708,144000,200537315,3450,3450,3450,3450,0
20240708,143900,200537315,3450,3450,3450,3450,0
20240708,143800,200537315,3450,3450,3450,3450,0
20240708,143700,200537315,3450,3450,3450,3450,5
20240708,143600,200520065,3445,3445,3445,3445,0
20240708,143500,200520065,3445,3445,3445,3445,5
20240708,143400,200502840,3445,3445,3445,3445,0
20240708,143300,200502840,3445,3445,3445,3445,0
20240708,143200,200502840,3445,3445,3445,3445,1
20240708,143100,200499395,3440,3440,3440,3440,0
20240708,143000,200499395,3440,3440,3440,3440,0
20240708,142900,200499395,3440,3445,3445,3440,58
20240708,142800,200299870,3445,3445,3445,3445,9
20240708,142700,200268865,3445,3445,3445,3445,1
20240708,142600,200265420,3450,3450,3450,3450,0
20240708,142500,200265420,3450,3450,3450,3450,0
20240708,142400,200265420,3450,3450,3450,3450,0
20240708,142300,200265420,3450,3450,3450,3450,10
20240708,142200,200230920,3450,3450,3450,3450,0
20240708,142100,200230920,3450,3450,3450,3450,0
20240708,142000,200230920,3450,3450,3450,3450,0
20240708,141900,200230920,3450,3450,3450,3450,0
20240708,141800,200230920,3450,3450,3450,3450,0
20240708,141700,200230920,3450,3450,3450,3450,0
20240708,141600,200230920,3450,3450,3450,3450,0
20240708,141500,200230920,3450,3450,3450,3450,0
20240708,141400,200230920,3450,3450,3450,3450,3
20240708,141300,200220570,3440,3440,3440,3440,100
20240708,141200,199876570,3450,3440,3450,3440,162
20240708,141100,199319220,3450,3450,3450,3440,105
20240708,141000,198957970,3440,3440,3440,3440,0
20240708,140900,198957970,3440,3440,3440,3440,269
20240708,140800,198032610,3440,3440,3440,3440,0
20240708,140700,198032610,3440,3440,3440,3440,0
20240708,140600,198032610,3440,3440,3440,3440,1198
20240708,140500,193911490,3440,3440,3440,3440,889
20240708,140400,190853330,3440,3440,3440,3440,0
20240708,140300,190853330,3440,3440,3440,3440,0
20240708,140200,190853330,3440,3445,3445,3440,375
20240708,140100,189563315,3445,3445,3445,3445,0
20240708,140000,189563315,3445,3440,3445,3440,2897
20240708,135900,179597580,3440,3445,3445,3440,218
20240708,135800,178847575,3445,3445,3445,3445,0
20240708,135700,178847575,3445,3445,3445,3445,67
20240708,135600,178616760,3445,3445,3445,3445,0
20240708,135500,178616760,3445,3445,3445,3445,602
20240708,135400,176542870,3450,3455,3455,3450,447
20240708,135300,175000475,3450,3450,3450,3450,111
20240708,135200,174617525,3450,3450,3450,3450,0
20240708,135100,174617525,3450,3450,3450,3450,175
20240708,135000,174013775,3450,3450,3450,3450,41
20240708,134900,173872325,3450,3450,3450,3450,1
20240708,134800,173868875,3450,3450,3450,3450,0
20240708,134700,173868875,3450,3450,3450,3450,30
20240708,134600,173765375,3450,3450,3455,3450,400
20240708,134500,172385325,3455,3455,3455,3455,0
20240708,134400,172385325,3455,3455,3455,3455,0
20240708,134300,172385325,3455,3455,3455,3455,0
20240708,134200,172385325,3455,3455,3455,3455,0
20240708,134100,172385325,3455,3455,3455,3455,0
20240708,134000,172385325,3455,3455,3455,3455,0
20240708,133900,172385325,3455,3455,3455,3455,0
20240708,133800,172385325,3455,3455,3455,3455,0
20240708,133700,172385325,3455,3455,3455,3455,6
20240708,133600,172364595,3455,3455,3455,3455,0
20240708,133500,172364595,3455,3455,3455,3455,0
20240708,133400,172364595,3455,3455,3455,3455,0
20240708,133300,172364595,3455,3455,3455,3455,0
20240708,133200,172364595,3455,3455,3455,3455,8
20240708,133100,172336955,3455,3455,3455,3455,0
20240708,133000,172336955,3455,3455,3455,3455,4
20240708,132900,172323135,3465,3465,3465,3465,0
20240708,132800,172323135,3465,3465,3465,3465,0
20240708,132700,172323135,3465,3465,3465,3465,0
20240708,132600,172323135,3465,3465,3465,3465,1
20240708,132500,172319670,3450,3460,3460,3450,1854
20240708,132400,165913395,3465,3465,3465,3465,0
20240708,132300,165913395,3465,3465,3465,3465,0
20240708,132200,165913395,3465,3465,3465,3465,0
20240708,132100,165913395,3465,3465,3465,3465,0
20240708,132000,165913395,3465,3465,3465,3465,0
20240708,131900,165913395,3465,3465,3465,3465,5
20240708,131800,165896070,3460,3460,3460,3460,0
20240708,131700,165896070,3460,3460,3460,3460,0
20240708,131600,165896070,3460,3460,3460,3460,0
20240708,131500,165896070,3460,3460,3460,3460,10
20240708,131400,165861470,3460,3460,3460,3460,0
20240708,131300,165861470,3460,3460,3460,3460,0
20240708,131200,165861470,3460,3455,3460,3455,495
20240708,131100,164149745,3455,3455,3455,3455,1
20240708,131000,164146290,3450,3450,3450,3450,156
20240708,130900,163608090,3455,3455,3455,3455,344
20240708,130800,162419570,3450,3450,3450,3450,0
20240708,130700,162419570,3450,3450,3450,3450,0
20240708,130600,162419570,3450,3450,3450,3450,0
20240708,130500,162419570,3450,3450,3450,3450,262
20240708,130400,161515670,3445,3445,3445,3445,0
20240708,130300,161515670,3445,3450,3450,3445,157
20240708,130200,160974795,3450,3450,3450,3450,77
20240708,130100,160709145,3450,3450,3450,3450,0
20240708,130000,160709145,3450,3450,3450,3450,0
20240708,125900,160709145,3450,3450,3450,3450,0
20240708,125800,160709145,3450,3450,3450,3450,3
20240708,125700,160698795,3450,3450,3450,3450,4
20240708,125600,160684995,3450,3450,3450,3450,0
20240708,125500,160684995,3450,3450,3450,3450,0
20240708,125400,160684995,3450,3450,3450,3450,0
20240708,125300,160684995,3450,3450,3450,3450,0
20240708,125200,160684995,3450,3450,3450,3450,0
20240708,125100,160684995,3450,3450,3450,3450,0
20240708,125000,160684995,3450,3450,3450,3450,0
20240708,124900,160684995,3450,3450,3450,3450,0
20240708,124800,160684995,3450,3455,3455,3450,518
20240708,124700,158897800,3455,3455,3455,3455,164
20240708,124600,158331180,3455,3455,3455,3455,0
20240708,124500,158331180,3455,3455,3455,3455,0
20240708,124400,158331180,3455,3455,3455,3455,11
20240708,124300,158293175,3450,3450,3450,3450,488
20240708,124200,156609575,3450,3450,3450,3450,0
20240708,124100,156609575,3450,3450,3450,3450,2
20240708,124000,156602675,3450,3450,3450,3450,0
20240708,123900,156602675,3450,3450,3450,3450,5
20240708,123800,156585425,3450,3450,3450,3450,20
20240708,123700,156516425,3440,3445,3445,3440,120
20240708,123600,156103610,3450,3450,3450,3450,0
20240708,123500,156103610,3450,3450,3450,3450,1
20240708,123400,156100160,3445,3445,3445,3445,0
20240708,123300,156100160,3445,3445,3445,3445,2
20240708,123200,156093270,3440,3445,3445,3440,12
20240708,123100,156051985,3445,3445,3445,3445,2
20240708,123000,156045095,3440,3440,3440,3440,0
20240708,122900,156045095,3440,3440,3440,3440,50
20240708,122800,155873095,3440,3440,3440,3440,0
20240708,122700,155873095,3440,3440,3440,3440,0
20240708,122600,155873095,3440,3440,3440,3440,0
20240708,122500,155873095,3440,3440,3440,3440,0
20240708,122400,155873095,3440,3440,3440,3440,673
20240708,122300,153557975,3440,3440,3440,3440,0
20240708,122200,153557975,3440,3440,3440,3440,0
20240708,122100,153557975,3440,3445,3445,3440,164
20240708,122000,152993530,3445,3445,3445,3445,350
20240708,121900,151787780,3445,3445,3445,3445,5
20240708,121800,151770555,3445,3445,3445,3445,0
20240708,121700,151770555,3445,3445,3445,3445,160
20240708,121600,151219355,3450,3450,3450,3450,0
20240708,121500,151219355,3450,3450,3450,3450,0
20240708,121400,151219355,3450,3450,3450,3450,0
20240708,121300,151219355,3450,3450,3450,3450,0
20240708,121200,151219355,3450,3450,3450,3450,550
20240708,121100,149321855,3450,3450,3450,3450,500
20240708,121000,147596855,3445,3445,3445,3445,150
20240708,120900,147080105,3450,3450,3450,3450,0
20240708,120800,147080105,3450,3450,3450,3450,0
20240708,120700,147080105,3450,3455,3465,3450,455
20240708,120600,145509520,3455,3455,3455,3455,160
20240708,120500,144956720,3445,3445,3445,3445,0
20240708,120400,144956720,3445,3445,3445,3445,0
20240708,120300,144956720,3445,3445,3445,3445,0
20240708,120200,144956720,3445,3445,3445,3445,197
20240708,120100,144278055,3445,3445,3445,3445,0
20240708,120000,144278055,3445,3445,3445,3445,1678
20240708,115900,138497345,3440,3475,3480,3440,2394
20240708,115800,130218730,3480,3460,3480,3460,3533
20240708,115700,117957375,3450,3445,3450,3445,340
20240708,115600,116785225,3455,3455,3455,3455,0
20240708,115500,116785225,3455,3460,3460,3450,553
20240708,115400,114877360,3450,3450,3450,3450,590
20240708,115300,112841860,3455,3450,3455,3450,101
20240708,115200,112493370,3455,3455,3455,3455,0
20240708,115100,112493370,3455,3455,3455,3455,0
20240708,115000,112493370,3455,3445,3455,3445,94
20240708,114900,112169075,3445,3445,3445,3445,0
20240708,114800,112169075,3445,3445,3445,3445,80
20240708,114700,111893475,3440,3440,3440,3440,0
20240708,114600,111893475,3440,3440,3440,3440,0
20240708,114500,111893475,3440,3440,3440,3440,99
20240708,114400,111552915,3440,3440,3440,3440,1
20240708,114300,111549475,3435,3435,3435,3435,0
20240708,114200,111549475,3435,3435,3435,3435,10
20240708,114100,111515125,3435,3435,3435,3435,76
20240708,114000,111254065,3435,3435,3435,3435,150
20240708,113900,110738815,3440,3440,3440,3440,2
20240708,113800,110731935,3440,3440,3440,3440,0
20240708,113700,110731935,3440,3440,3440,3440,0
20240708,113600,110731935,3440,3440,3440,3440,0
20240708,113500,110731935,3440,3440,3440,3440,0
20240708,113400,110731935,3440,3440,3440,3440,0
20240708,113300,110731935,3440,3440,3440,3440,195
20240708,113200,110061135,3445,3445,3445,3445,0
20240708,113100,110061135,3445,3445,3445,3445,0
20240708,113000,110061135,3445,3445,3445,3445,0
20240708,112900,110061135,3445,3445,3445,3445,0
20240708,112800,110061135,3445,3445,3445,3445,0
20240708,112700,110061135,3445,3445,3445,3445,38
20240708,112600,109930225,3445,3445,3445,3445,0
20240708,112500,109930225,3445,3445,3445,3445,0
20240708,112400,109930225,3445,3445,3445,3445,0
20240708,112300,109930225,3445,3445,3445,3445,0
20240708,112200,109930225,3445,3445,3445,3445,78
20240708,112100,109661515,3445,3445,3445,3445,0
20240708,112000,109661515,3445,3445,3445,3445,11
20240708,111900,109623620,3455,3455,3455,3455,0
20240708,111800,109623620,3455,3455,3455,3455,0
20240708,111700,109623620,3455,3450,3455,3450,350
20240708,111600,108415310,3440,3440,3440,3440,0
20240708,111500,108415310,3440,3440,3440,3440,0
20240708,111400,108415310,3440,3440,3440,3440,209
20240708,111300,107696350,3450,3450,3450,3450,0
20240708,111200,107696350,3450,3450,3450,3440,635
20240708,111100,105506510,3450,3450,3450,3450,605
20240708,111000,103419260,3450,3445,3450,3445,2310
20240708,110900,95449810,3440,3440,3440,3440,0
20240708,110800,95449810,3440,3440,3440,3440,98
20240708,110700,95112690,3440,3440,3440,3440,120
20240708,110600,94699890,3435,3435,3435,3435,119
20240708,110500,94291125,3435,3435,3435,3435,0
20240708,110400,94291125,3435,3435,3435,3435,2
20240708,110300,94284255,3435,3435,3435,3435,20
20240708,110200,94215555,3435,3435,3435,3435,0
20240708,110100,94215555,3435,3435,3435,3435,0
20240708,110000,94215555,3435,3435,3435,3435,0
20240708,105900,94215555,3435,3435,3435,3435,0
20240708,105800,94215555,3435,3435,3435,3435,100
20240708,105700,93872055,3435,3435,3435,3435,0
20240708,105600,93872055,3435,3435,3435,3435,0
20240708,105500,93872055,3435,3435,3435,3435,0
20240708,105400,93872055,3435,3435,3435,3435,0
20240708,105300,93872055,3435,3435,3435,3435,0
20240708,105200,93872055,3435,3435,3435,3435,0
20240708,105100,93872055,3435,3435,3435,3435,89
20240708,105000,93566340,3435,3435,3435,3435,207
20240708,104900,92855295,3435,3435,3435,3435,0
20240708,104800,92855295,3435,3435,3435,3435,65
20240708,104700,92632020,3435,3435,3435,3435,100
20240708,104600,92288520,3430,3430,3430,3430,385
20240708,104500,90967970,3435,3435,3435,3435,0
20240708,104400,90967970,3435,3435,3435,3435,100
20240708,104300,90624470,3435,3435,3435,3435,0
20240708,104200,90624470,3435,3435,3435,3435,5
20240708,104100,90607295,3435,3435,3435,3435,0
20240708,104000,90607295,3435,3435,3435,3435,14
20240708,103900,90559205,3435,3435,3435,3435,2
20240708,103800,90552335,3435,3435,3435,3435,25
20240708,103700,90466460,3435,3435,3435,3435,0
20240708,103600,90466460,3435,3435,3435,3435,6
20240708,103500,90445850,3435,3435,3435,3435,1
20240708,103400,90442415,3435,3435,3435,3435,0
20240708,103300,90442415,3435,3435,3435,3435,0
20240708,103200,90442415,3435,3435,3435,3435,1
20240708,103100,90438980,3435,3435,3435,3435,2
20240708,103000,90432110,3435,3435,3435,3435,0
20240708,102900,90432110,3435,3435,3435,3435,5
20240708,102800,90414935,3435,3435,3435,3435,1
20240708,102700,90411500,3435,3435,3435,3435,5
20240708,102600,90394325,3435,3435,3435,3435,1
20240708,102500,90390890,3435,3435,3435,3435,0
20240708,102400,90390890,3435,3435,3435,3435,0
20240708,102300,90390890,3435,3435,3435,3435,100
20240708,102200,90047390,3435,3430,3435,3430,6
20240708,102100,90026805,3435,3435,3435,3435,0
20240708,102000,90026805,3435,3435,3435,3435,0
20240708,101900,90026805,3435,3435,3435,3435,50
20240708,101800,89855055,3435,3435,3435,3435,1
20240708,101700,89851620,3435,3435,3435,3435,0
20240708,101600,89851620,3435,3435,3435,3435,0
20240708,101500,89851620,3435,3435,3435,3435,100
20240708,101400,89508120,3435,3435,3435,3435,5
20240708,101300,89490945,3435,3435,3435,3435,0
20240708,101200,89490945,3435,3435,3435,3435,59
20240708,101100,89288280,3435,3435,3435,3435,0
20240708,101000,89288280,3435,3435,3435,3435,2
20240708,100900,89281410,3435,3430,3435,3430,249
20240708,100800,88427325,3430,3430,3430,3430,0
20240708,100700,88427325,3430,3435,3435,3430,4179
20240708,100600,74084405,3440,3440,3440,3440,0
20240708,100500,74084405,3440,3440,3440,3440,101
20240708,100400,73736965,3440,3440,3440,3440,7
20240708,100300,73712885,3440,3440,3440,3440,1
20240708,100200,73709445,3435,3435,3435,3435,0
20240708,100100,73709445,3435,3435,3435,3435,27
20240708,100000,73616700,3440,3435,3440,3435,777
20240708,095900,70947700,3435,3435,3435,3435,0
20240708,095800,70947700,3435,3435,3435,3435,225
20240708,095700,70174825,3435,3435,3435,3435,0
20240708,095600,70174825,3435,3440,3440,3435,1102
20240708,095500,66388045,3440,3440,3440,3440,1
20240708,095400,66384605,3440,3440,3440,3440,600
20240708,095300,64320605,3440,3440,3440,3440,0
20240708,095200,64320605,3440,3445,3445,3440,235
20240708,095100,63511315,3450,3450,3450,3450,0
20240708,095000,63511315,3450,3450,3450,3445,86
20240708,094900,63215035,3450,3450,3450,3450,0
20240708,094800,63215035,3450,3450,3450,3450,15
20240708,094700,63163285,3450,3450,3450,3450,2
20240708,094600,63156385,3450,3450,3450,3450,0
20240708,094500,63156385,3450,3450,3450,3450,0
20240708,094400,63156385,3450,3450,3450,3450,10
20240708,094300,63121885,3450,3450,3450,3450,0
20240708,094200,63121885,3450,3450,3450,3450,0
20240708,094100,63121885,3450,3450,3450,3450,265
20240708,094000,62207635,3450,3450,3450,3450,0
20240708,093900,62207635,3450,3450,3450,3450,0
20240708,093800,62207635,3450,3450,3450,3450,267
20240708,093700,61286485,3445,3445,3445,3445,378
20240708,093600,59984275,3445,3445,3445,3440,639
20240708,093500,57785960,3450,3450,3450,3450,2
20240708,093400,57779060,3450,3450,3450,3450,0
20240708,093300,57779060,3450,3450,3450,3450,69
20240708,093200,57541010,3450,3450,3450,3450,0
20240708,093100,57541010,3450,3450,3450,3450,282
20240708,093000,56568110,3450,3450,3450,3440,397
20240708,092900,55201395,3445,3440,3445,3440,671
20240708,092800,52892305,3445,3445,3445,3445,71
20240708,092700,52647710,3450,3450,3450,3450,20
20240708,092600,52578710,3445,3445,3445,3445,145
20240708,092500,52079185,3445,3445,3445,3445,276
20240708,092400,51128365,3445,3445,3445,3445,20
20240708,092300,51059465,3445,3445,3445,3445,0
20240708,092200,51059465,3445,3445,3445,3445,0
20240708,092100,51059465,3445,3450,3450,3445,3195
20240708,092000,40044120,3450,3450,3450,3450,1
20240708,091900,40040670,3450,3450,3450,3450,20
20240708,091800,39971670,3450,3450,3450,3450,0
20240708,091700,39971670,3450,3450,3450,3450,0
20240708,091600,39971670,3450,3450,3450,3450,0
20240708,091500,39971670,3450,3450,3450,3450,80
20240708,091400,39695670,3450,3450,3450,3450,0
20240708,091300,39695670,3450,3450,3450,3450,10
20240708,091200,39661170,3455,3455,3455,3455,154
20240708,091100,39129100,3450,3450,3450,3450,1029
20240708,091000,35579050,3445,3445,3445,3445,100
20240708,090900,35234550,3430,3450,3450,3430,4759
20240708,090800,18867305,3460,3460,3460,3460,520
20240708,090700,17068105,3460,3460,3460,3460,1
20240708,090600,17064645,3450,3455,3455,3450,2000
20240708,090500,10160750,3450,3455,3455,3450,1999
20240708,090400,3259895,3455,3460,3460,3455,590
20240708,090300,1219780,3460,3460,3460,3460,1
20240708,090200,1216320,3460,3465,3465,3460,4
20240708,090100,1202465,3460,3465,3465,3460,320
20240708,090000,93960,3480,3480,3480,3480,27