stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,185700,779631172,1102,1102,1102,1102,8643
20240711,185600,779631172,1102,1102,1102,1102,0
20240711,185500,779631172,1102,1102,1102,1102,0
20240711,185400,779631172,1102,1102,1102,1102,0
20240711,185300,779631172,1102,1102,1102,1102,0
20240711,185200,779631172,1102,1102,1102,1102,0
20240711,185100,779631172,1102,1102,1102,1102,0
20240711,185000,779631172,1102,1102,1102,1102,0
20240711,184900,779631172,1102,1102,1102,1102,0
20240711,184800,779631172,1102,1102,1102,1102,0
20240711,184700,779631172,1102,1102,1102,1102,0
20240711,184600,779631172,1102,1102,1102,1102,0
20240711,184500,779631172,1102,1102,1102,1102,0
20240711,184400,779631172,1102,1102,1102,1102,0
20240711,184300,779631172,1102,1102,1102,1102,0
20240711,184200,779631172,1102,1102,1102,1102,0
20240711,184100,779631172,1102,1102,1102,1102,0
20240711,184000,779631172,1102,1102,1102,1102,0
20240711,183900,779631172,1102,1102,1102,1102,0
20240711,183800,779631172,1102,1102,1102,1102,0
20240711,183700,779631172,1102,1102,1102,1102,0
20240711,183600,779631172,1102,1102,1102,1102,0
20240711,183500,779631172,1102,1102,1102,1102,0
20240711,183400,779631172,1102,1102,1102,1102,0
20240711,183300,779631172,1102,1102,1102,1102,0
20240711,183200,779631172,1102,1102,1102,1102,0
20240711,183100,779631172,1102,1102,1102,1102,0
20240711,183000,779631172,1102,1102,1102,1102,0
20240711,182900,779631172,1102,1102,1102,1102,0
20240711,182800,779631172,1102,1102,1102,1102,0
20240711,182700,779631172,1102,1102,1102,1102,8643
20240711,182600,779631172,1102,1102,1102,1102,0
20240711,182500,779631172,1102,1102,1102,1102,0
20240711,182400,779631172,1102,1102,1102,1102,0
20240711,182300,779631172,1102,1102,1102,1102,0
20240711,182200,779631172,1102,1102,1102,1102,0
20240711,182100,779631172,1102,1102,1102,1102,0
20240711,182000,779631172,1102,1102,1102,1102,0
20240711,181900,779631172,1102,1102,1102,1102,0
20240711,181800,779631172,1102,1102,1102,1102,0
20240711,181700,779631172,1102,1102,1102,1102,0
20240711,181600,779631172,1102,1102,1102,1102,0
20240711,181500,779631172,1102,1102,1102,1102,0
20240711,181400,779631172,1102,1102,1102,1102,0
20240711,181300,779631172,1102,1102,1102,1102,0
20240711,181200,779631172,1102,1102,1102,1102,0
20240711,181100,779631172,1102,1102,1102,1102,0
20240711,181000,779631172,1102,1102,1102,1102,0
20240711,180900,779631172,1102,1102,1102,1102,0
20240711,180800,779631172,1102,1102,1102,1102,0
20240711,180700,779631172,1102,1102,1102,1102,0
20240711,180600,779631172,1102,1102,1102,1102,0
20240711,180500,779631172,1102,1102,1102,1102,0
20240711,180400,779631172,1102,1102,1102,1102,0
20240711,180300,779631172,1102,1102,1102,1102,0
20240711,180200,779631172,1102,1102,1102,1102,0
20240711,180100,779631172,1102,1102,1102,1102,0
20240711,180000,779631172,1102,1102,1102,1102,0
20240711,175900,779631172,1102,1102,1102,1102,0
20240711,175800,779631172,1102,1102,1102,1102,0
20240711,175700,779631172,1102,1102,1102,1102,8643
20240711,175600,779631172,1102,1102,1102,1102,0
20240711,175500,779631172,1102,1102,1102,1102,0
20240711,175400,779631172,1102,1102,1102,1102,0
20240711,175300,779631172,1102,1102,1102,1102,0
20240711,175200,779631172,1102,1102,1102,1102,0
20240711,175100,779631172,1102,1102,1102,1102,0
20240711,175000,779631172,1102,1102,1102,1102,0
20240711,174900,779631172,1102,1102,1102,1102,0
20240711,174800,779631172,1102,1102,1102,1102,0
20240711,174700,779631172,1102,1102,1102,1102,0
20240711,174600,779631172,1102,1102,1102,1102,0
20240711,174500,779631172,1102,1102,1102,1102,0
20240711,174400,779631172,1102,1102,1102,1102,0
20240711,174300,779631172,1102,1102,1102,1102,0
20240711,174200,779631172,1102,1102,1102,1102,0
20240711,174100,779631172,1102,1102,1102,1102,0
20240711,174000,779631172,1102,1102,1102,1102,0
20240711,173900,779631172,1102,1102,1102,1102,0
20240711,173800,779631172,1102,1102,1102,1102,0
20240711,173700,779631172,1102,1102,1102,1102,0
20240711,173600,779631172,1102,1102,1102,1102,0
20240711,173500,779631172,1102,1102,1102,1102,0
20240711,173400,779631172,1102,1102,1102,1102,0
20240711,173300,779631172,1102,1102,1102,1102,0
20240711,173200,779631172,1102,1102,1102,1102,0
20240711,173100,779631172,1102,1102,1102,1102,0
20240711,173000,779631172,1102,1102,1102,1102,0
20240711,172900,779631172,1102,1102,1102,1102,0
20240711,172800,779631172,1102,1102,1102,1102,0
20240711,172700,779631172,1102,1102,1102,1102,8643
20240711,172600,779631172,1102,1102,1102,1102,0
20240711,172500,779631172,1102,1102,1102,1102,0
20240711,172400,779631172,1102,1102,1102,1102,0
20240711,172300,779631172,1102,1102,1102,1102,0
20240711,172200,779631172,1102,1102,1102,1102,0
20240711,172100,779631172,1102,1102,1102,1102,0
20240711,172000,779631172,1102,1102,1102,1102,0
20240711,171900,779631172,1102,1102,1102,1102,0
20240711,171800,779631172,1102,1102,1102,1102,0
20240711,171700,779631172,1102,1102,1102,1102,0
20240711,171600,779631172,1102,1102,1102,1102,0
20240711,171500,779631172,1102,1102,1102,1102,0
20240711,171400,779631172,1102,1102,1102,1102,0
20240711,171300,779631172,1102,1102,1102,1102,0
20240711,171200,779631172,1102,1102,1102,1102,0
20240711,171100,779631172,1102,1102,1102,1102,0
20240711,171000,779631172,1102,1102,1102,1102,0
20240711,170900,779631172,1102,1102,1102,1102,0
20240711,170800,779631172,1102,1102,1102,1102,0
20240711,170700,779631172,1102,1102,1102,1102,0
20240711,170600,779631172,1102,1102,1102,1102,0
20240711,170500,779631172,1102,1102,1102,1102,0
20240711,170400,779631172,1102,1102,1102,1102,0
20240711,170300,779631172,1102,1102,1102,1102,0
20240711,170200,779631172,1102,1102,1102,1102,0
20240711,170100,779631172,1102,1102,1102,1102,0
20240711,170000,779631172,1102,1102,1102,1102,0
20240711,165900,779631172,1102,1102,1102,1102,0
20240711,165800,779631172,1102,1102,1102,1102,0
20240711,165700,779631172,1102,1102,1102,1102,8643
20240711,165600,779631172,1102,1102,1102,1102,0
20240711,165500,779631172,1102,1102,1102,1102,0
20240711,165400,779631172,1102,1102,1102,1102,0
20240711,165300,779631172,1102,1102,1102,1102,0
20240711,165200,779631172,1102,1102,1102,1102,0
20240711,165100,779631172,1102,1102,1102,1102,0
20240711,165000,779631172,1102,1102,1102,1102,0
20240711,164900,779631172,1102,1102,1102,1102,0
20240711,164800,779631172,1102,1102,1102,1102,0
20240711,164700,779631172,1102,1102,1102,1102,0
20240711,164600,779631172,1102,1102,1102,1102,0
20240711,164500,779631172,1102,1102,1102,1102,0
20240711,164400,779631172,1102,1102,1102,1102,0
20240711,164300,779631172,1102,1102,1102,1102,0
20240711,164200,779631172,1102,1102,1102,1102,0
20240711,164100,779631172,1102,1102,1102,1102,0
20240711,164000,779631172,1102,1102,1102,1102,0
20240711,163900,779631172,1102,1102,1102,1102,0
20240711,163800,779631172,1102,1102,1102,1102,0
20240711,163700,779631172,1102,1102,1102,1102,0
20240711,163600,779631172,1102,1102,1102,1102,0
20240711,163500,779631172,1102,1102,1102,1102,0
20240711,163400,779631172,1102,1102,1102,1102,0
20240711,163300,779631172,1102,1102,1102,1102,0
20240711,163200,779631172,1102,1102,1102,1102,0
20240711,163100,779631172,1102,1102,1102,1102,0
20240711,163000,779631172,1102,1102,1102,1102,0
20240711,162900,779631172,1102,1102,1102,1102,0
20240711,162800,779631172,1102,1102,1102,1102,0
20240711,162700,779631172,1102,1102,1102,1102,8643
20240711,162600,779631172,1102,1102,1102,1102,0
20240711,162500,779631172,1102,1102,1102,1102,0
20240711,162400,779631172,1102,1102,1102,1102,0
20240711,162300,779631172,1102,1102,1102,1102,0
20240711,162200,779631172,1102,1102,1102,1102,0
20240711,162100,779631172,1102,1102,1102,1102,0
20240711,162000,779631172,1102,1102,1102,1102,0
20240711,161900,779631172,1102,1102,1102,1102,0
20240711,161800,779631172,1102,1102,1102,1102,0
20240711,161700,779631172,1102,1102,1102,1102,0
20240711,161600,779631172,1102,1102,1102,1102,0
20240711,161500,779631172,1102,1102,1102,1102,0
20240711,161400,779631172,1102,1102,1102,1102,0
20240711,161300,779631172,1102,1102,1102,1102,0
20240711,161200,779631172,1102,1102,1102,1102,0
20240711,161100,779631172,1102,1102,1102,1102,0
20240711,161000,779631172,1102,1102,1102,1102,0
20240711,160900,779631172,1102,1102,1102,1102,0
20240711,160800,779631172,1102,1102,1102,1102,0
20240711,160700,779631172,1102,1102,1102,1102,0
20240711,160600,779631172,1102,1102,1102,1102,0
20240711,160500,779631172,1102,1102,1102,1102,0
20240711,160400,779631172,1102,1102,1102,1102,0
20240711,160300,779631172,1102,1102,1102,1102,0
20240711,160200,779631172,1102,1102,1102,1102,0
20240711,160100,779631172,1102,1102,1102,1102,0
20240711,160000,779631172,1102,1102,1102,1102,0
20240711,155900,779631172,1102,1102,1102,1102,0
20240711,155800,779631172,1102,1102,1102,1102,0
20240711,155700,779631172,1102,1102,1102,1102,8643
20240711,155600,779631172,1102,1102,1102,1102,0
20240711,155500,779631172,1102,1102,1102,1102,0
20240711,155400,779631172,1102,1102,1102,1102,0
20240711,155300,779631172,1102,1102,1102,1102,0
20240711,155200,779631172,1102,1102,1102,1102,0
20240711,155100,779631172,1102,1102,1102,1102,0
20240711,155000,779631172,1102,1102,1102,1102,0
20240711,154900,779631172,1102,1102,1102,1102,0
20240711,154800,779631172,1102,1102,1102,1102,0
20240711,154700,779631172,1102,1102,1102,1102,0
20240711,154600,779631172,1102,1102,1102,1102,0
20240711,154500,779631172,1102,1102,1102,1102,0
20240711,154400,779631172,1102,1102,1102,1102,0
20240711,154300,779631172,1102,1102,1102,1102,0
20240711,154200,779631172,1102,1102,1102,1102,0
20240711,154100,779631172,1102,1102,1102,1102,0
20240711,154000,779631172,1102,1102,1102,1102,0
20240711,153900,779631172,1102,1102,1102,1102,0
20240711,153800,779631172,1102,1102,1102,1102,0
20240711,153700,779631172,1102,1102,1102,1102,0
20240711,153600,779631172,1102,1102,1102,1102,0
20240711,153500,779631172,1102,1102,1102,1102,0
20240711,153400,779631172,1102,1102,1102,1102,0
20240711,153300,779631172,1102,1102,1102,1102,0
20240711,153200,779631172,1102,1102,1102,1102,0
20240711,153100,779631172,1102,1102,1102,1102,0
20240711,153000,779631172,1102,1102,1102,1102,8643
20240711,152900,770106586,1104,1104,1104,1104,0
20240711,152800,770106586,1104,1104,1104,1104,0
20240711,152700,770106586,1104,1104,1104,1104,0
20240711,152600,770106586,1104,1104,1104,1104,0
20240711,152500,770106586,1104,1104,1104,1104,0
20240711,152400,770106586,1104,1104,1104,1104,0
20240711,152300,770106586,1104,1104,1104,1104,0
20240711,152200,770106586,1104,1104,1104,1104,0
20240711,152100,770106586,1104,1104,1104,1104,0
20240711,152000,770106586,1104,1104,1104,1104,0
20240711,151900,770106586,1104,1104,1104,1104,5
20240711,151800,770101066,1104,1104,1104,1104,332
20240711,151700,769734538,1104,1104,1104,1104,0
20240711,151600,769734538,1104,1104,1104,1104,1000
20240711,151500,768630538,1104,1104,1104,1104,912
20240711,151400,767623690,1104,1103,1104,1103,2491
20240711,151300,764876110,1103,1103,1103,1103,4000
20240711,151200,760464110,1103,1103,1103,1103,4000
20240711,151100,756052110,1103,1103,1103,1103,0
20240711,151000,756052110,1103,1103,1103,1103,1
20240711,150900,756051007,1102,1102,1102,1102,1
20240711,150800,756049905,1103,1102,1103,1102,3440
20240711,150700,752257108,1103,1103,1103,1103,0
20240711,150600,752257108,1103,1103,1103,1103,0
20240711,150500,752257108,1103,1098,1103,1097,1141
20240711,150400,751005020,1098,1098,1098,1098,510
20240711,150300,750445040,1098,1103,1103,1098,504
20240711,150200,749891628,1103,1103,1103,1103,4000
20240711,150100,745479628,1102,1102,1102,1102,4
20240711,150000,745475220,1102,1102,1102,1102,1
20240711,145900,745474118,1103,1103,1103,1103,0
20240711,145800,745474118,1103,1103,1103,1103,0
20240711,145700,745474118,1103,1100,1103,1100,1000
20240711,145600,744373065,1097,1097,1097,1097,0
20240711,145500,744373065,1097,1097,1097,1097,6341
20240711,145400,737416988,1100,1100,1100,1100,0
20240711,145300,737416988,1100,1100,1100,1100,101
20240711,145200,737305888,1099,1099,1099,1099,300
20240711,145100,736976188,1099,1099,1099,1099,1
20240711,145000,736975089,1095,1095,1095,1095,1
20240711,144900,736973994,1103,1103,1103,1103,0
20240711,144800,736973994,1103,1103,1103,1103,55
20240711,144700,736913329,1103,1103,1103,1103,3
20240711,144600,736910020,1103,1103,1103,1103,0
20240711,144500,736910020,1103,1103,1103,1103,0
20240711,144400,736910020,1103,1103,1103,1095,1114
20240711,144300,735689772,1096,1096,1096,1096,400
20240711,144200,735251372,1103,1103,1103,1096,203
20240711,144100,735028863,1103,1103,1103,1103,1
20240711,144000,735027760,1096,1096,1096,1096,1
20240711,143900,735026664,1102,1095,1102,1095,11101
20240711,143800,722803515,1101,1101,1101,1101,1
20240711,143700,722802414,1094,1100,1100,1094,1946
20240711,143600,720661820,1100,1100,1100,1100,1
20240711,143500,720660720,1094,1094,1094,1094,1
20240711,143400,720659626,1100,1100,1100,1100,1
20240711,143300,720658526,1094,1094,1100,1094,3
20240711,143200,720655238,1101,1101,1101,1101,1
20240711,143100,720654137,1094,1094,1094,1094,1
20240711,143000,720653043,1101,1101,1101,1094,9
20240711,142900,720643141,1101,1101,1101,1101,8
20240711,142800,720634333,1094,1100,1101,1094,101
20240711,142700,720523274,1094,1094,1094,1094,1
20240711,142600,720522180,1100,1100,1100,1100,7
20240711,142500,720514480,1093,1094,1094,1093,2
20240711,142400,720512293,1100,1100,1100,1100,0
20240711,142300,720512293,1100,1100,1100,1100,700
20240711,142200,719742293,1100,1093,1100,1093,10003
20240711,142100,708808989,1094,1094,1094,1094,1
20240711,142000,708807895,1100,1099,1100,1099,2
20240711,141900,708805696,1092,1092,1092,1092,1
20240711,141800,708804604,1100,1100,1100,1100,20
20240711,141700,708782604,1101,1092,1101,1092,3
20240711,141600,708779311,1101,1101,1101,1101,0
20240711,141500,708779311,1101,1093,1101,1091,2665
20240711,141400,705869038,1101,1101,1101,1101,0
20240711,141300,705869038,1101,1101,1101,1101,0
20240711,141200,705869038,1101,1101,1101,1101,0
20240711,141100,705869038,1101,1100,1101,1100,3000
20240711,141000,702566431,1100,1099,1100,1099,3001
20240711,140900,699266466,1099,1099,1099,1099,1000
20240711,140800,698167466,1099,1093,1099,1093,3002
20240711,140700,694868274,1099,1099,1099,1099,1
20240711,140600,694867175,1098,1098,1098,1098,1
20240711,140500,694866077,1099,1099,1099,1099,0
20240711,140400,694866077,1099,1099,1099,1099,0
20240711,140300,694866077,1099,1092,1099,1092,1001
20240711,140200,693772978,1099,1098,1099,1098,521
20240711,140100,693200899,1098,1098,1098,1098,1
20240711,140000,693199801,1099,1098,1099,1098,638
20240711,135900,692499139,1099,1099,1099,1099,0
20240711,135800,692499139,1099,1099,1099,1099,2
20240711,135700,692496941,1099,1093,1099,1091,30001
20240711,135600,659749653,1093,1095,1095,1093,418
20240711,135500,659292381,1099,1099,1099,1099,0
20240711,135400,659292381,1099,1099,1099,1099,0
20240711,135300,659292381,1099,1099,1099,1099,9
20240711,135200,659282490,1099,1099,1099,1099,0
20240711,135100,659282490,1099,1099,1099,1099,0
20240711,135000,659282490,1099,1094,1099,1094,9
20240711,134900,659272639,1099,1099,1099,1099,2
20240711,134800,659270441,1099,1099,1099,1099,0
20240711,134700,659270441,1099,1099,1099,1099,0
20240711,134600,659270441,1099,1099,1099,1099,1
20240711,134500,659269342,1099,1099,1099,1099,1
20240711,134400,659268243,1099,1099,1099,1099,0
20240711,134300,659268243,1099,1099,1099,1099,112
20240711,134200,659145155,1099,1099,1099,1099,0
20240711,134100,659145155,1099,1099,1099,1099,7
20240711,134000,659137462,1099,1099,1099,1099,100
20240711,133900,659027562,1099,1099,1099,1099,0
20240711,133800,659027562,1099,1099,1099,1099,0
20240711,133700,659027562,1099,1097,1099,1097,702
20240711,133600,658257464,1097,1097,1097,1097,20
20240711,133500,658235524,1097,1097,1097,1097,300
20240711,133400,657906424,1097,1097,1097,1097,0
20240711,133300,657906424,1097,1097,1097,1097,0
20240711,133200,657906424,1097,1097,1097,1097,1
20240711,133100,657905327,1094,1094,1094,1094,0
20240711,133000,657905327,1094,1094,1094,1094,1
20240711,132900,657904233,1094,1094,1094,1094,154
20240711,132800,657735757,1097,1097,1097,1097,0
20240711,132700,657735757,1097,1097,1097,1097,90
20240711,132600,657637027,1097,1097,1097,1097,0
20240711,132500,657637027,1097,1093,1097,1093,30
20240711,132400,657604233,1094,1094,1094,1094,1
20240711,132300,657603139,1096,1096,1096,1096,1
20240711,132200,657602043,1096,1095,1096,1093,2161
20240711,132100,655237885,1097,1097,1097,1097,0
20240711,132000,655237885,1097,1097,1097,1097,511
20240711,131900,654677318,1100,1100,1100,1100,0
20240711,131800,654677318,1100,1100,1100,1100,0
20240711,131700,654677318,1100,1100,1100,1100,0
20240711,131600,654677318,1100,1100,1100,1100,0
20240711,131500,654677318,1100,1100,1100,1100,0
20240711,131400,654677318,1100,1100,1100,1100,0
20240711,131300,654677318,1100,1100,1100,1100,0
20240711,131200,654677318,1100,1100,1100,1100,0
20240711,131100,654677318,1100,1100,1100,1100,0
20240711,131000,654677318,1100,1100,1100,1100,0
20240711,130900,654677318,1100,1100,1100,1100,0
20240711,130800,654677318,1100,1100,1100,1100,0
20240711,130700,654677318,1100,1100,1100,1100,0
20240711,130600,654677318,1100,1100,1100,1100,1
20240711,130500,654676218,1091,1101,1101,1091,4411
20240711,130400,649857692,1100,1100,1100,1100,0
20240711,130300,649857692,1100,1100,1100,1100,6536
20240711,130200,642668092,1100,1099,1100,1099,4017
20240711,130100,638253309,1099,1098,1099,1098,439
20240711,130000,637771286,1099,1099,1099,1099,0
20240711,125900,637771286,1099,1099,1099,1099,0
20240711,125800,637771286,1099,1099,1099,1099,1
20240711,125700,637770187,1099,1099,1099,1099,0
20240711,125600,637770187,1099,1099,1099,1099,1
20240711,125500,637769088,1096,1096,1096,1096,541
20240711,125400,637176152,1096,1096,1096,1096,85
20240711,125300,637082992,1096,1096,1096,1096,800
20240711,125200,636206192,1096,1096,1096,1096,99
20240711,125100,636097688,1091,1093,1096,1091,239
20240711,125000,635836658,1092,1095,1095,1092,2362
20240711,124900,633256484,1100,1100,1100,1100,0
20240711,124800,633256484,1100,1100,1100,1100,0
20240711,124700,633256484,1100,1100,1100,1100,0
20240711,124600,633256484,1100,1100,1100,1100,0
20240711,124500,633256484,1100,1100,1100,1100,0
20240711,124400,633256484,1100,1100,1100,1100,1
20240711,124300,633255384,1100,1100,1100,1100,0
20240711,124200,633255384,1100,1100,1100,1100,100
20240711,124100,633145384,1100,1100,1100,1100,75
20240711,124000,633062884,1100,1100,1100,1100,0
20240711,123900,633062884,1100,1100,1100,1100,60
20240711,123800,632996884,1100,1097,1100,1097,5640
20240711,123700,626809801,1100,1097,1100,1097,17
20240711,123600,626791149,1097,1097,1097,1097,34
20240711,123500,626753851,1099,1099,1099,1099,1000
20240711,123400,625654851,1099,1100,1100,1091,9002
20240711,123300,615833652,1100,1098,1100,1098,9141
20240711,123200,605792279,1090,1090,1090,1090,1368
20240711,123100,604301159,1086,1094,1094,1086,30050
20240711,123000,571568766,1099,1099,1099,1099,0
20240711,122900,571568766,1099,1099,1099,1099,100
20240711,122800,571458866,1099,1099,1099,1093,9363
20240711,122700,561225095,1095,1095,1095,1095,160
20240711,122600,561049895,1099,1099,1099,1099,101
20240711,122500,560938896,1100,1100,1100,1100,100
20240711,122400,560828896,1100,1100,1100,1100,8090
20240711,122300,551929896,1100,1100,1100,1100,0
20240711,122200,551929896,1100,1100,1100,1100,100
20240711,122100,551819896,1100,1100,1100,1096,1002
20240711,122000,550721696,1100,1100,1100,1100,5
20240711,121900,550716196,1100,1100,1100,1100,0
20240711,121800,550716196,1100,1100,1100,1100,0
20240711,121700,550716196,1100,1100,1100,1100,0
20240711,121600,550716196,1100,1100,1100,1100,0
20240711,121500,550716196,1100,1100,1100,1100,100
20240711,121400,550606196,1100,1101,1101,1092,152
20240711,121300,550439795,1092,1093,1093,1092,3256
20240711,121200,546884009,1096,1096,1096,1096,460
20240711,121100,546379849,1096,1096,1096,1096,7
20240711,121000,546372177,1096,1096,1096,1096,100
20240711,120900,546262577,1096,1101,1101,1096,401
20240711,120800,545823076,1096,1100,1100,1096,2070
20240711,120700,543554276,1101,1101,1101,1101,50
20240711,120600,543499226,1101,1101,1101,1101,1000
20240711,120500,542398226,1101,1096,1101,1096,14837
20240711,120400,526092907,1096,1096,1096,1096,1
20240711,120300,526091811,1094,1097,1097,1094,1700
20240711,120200,524230511,1097,1097,1097,1097,8
20240711,120100,524221735,1097,1097,1097,1097,408
20240711,120000,523774159,1097,1094,1097,1094,1035
20240711,115900,522641580,1094,1094,1094,1089,207
20240711,115800,522416052,1090,1089,1094,1089,2215
20240711,115700,520002699,1090,1093,1094,1090,2751
20240711,115600,517002920,1095,1095,1095,1095,1022
20240711,115500,515883830,1095,1094,1095,1094,1001
20240711,115400,514788735,1095,1095,1095,1095,24
20240711,115300,514762455,1095,1095,1095,1095,265
20240711,115200,514472280,1091,1094,1095,1091,1394
20240711,115100,512950847,1095,1090,1095,1090,83
20240711,115000,512860282,1090,1090,1090,1090,402
20240711,114900,512422102,1090,1090,1090,1088,3418
20240711,114800,508696722,1090,1096,1096,1090,39497
20240711,114700,465564622,1100,1096,1100,1096,1066
20240711,114600,464396226,1096,1098,1098,1095,8483
20240711,114500,455096510,1098,1098,1098,1097,4263
20240711,114400,450419836,1098,1097,1098,1097,886
20240711,114300,449447288,1097,1099,1099,1097,5298
20240711,114200,443631222,1100,1100,1100,1099,1040
20240711,114100,442487976,1100,1101,1101,1100,1786
20240711,114000,440523255,1101,1101,1101,1101,0
20240711,113900,440523255,1101,1101,1101,1101,888
20240711,113800,439545567,1101,1101,1101,1101,0
20240711,113700,439545567,1101,1100,1101,1100,919
20240711,113600,438534548,1101,1101,1101,1101,115
20240711,113500,438407933,1101,1101,1101,1101,5100
20240711,113400,432792833,1101,1102,1102,1101,1100
20240711,113300,431580733,1101,1102,1102,1101,93
20240711,113200,431478249,1102,1102,1102,1102,0
20240711,113100,431478249,1102,1102,1102,1102,582
20240711,113000,430836885,1100,1101,1102,1100,176
20240711,112900,430643028,1101,1100,1101,1100,2123
20240711,112800,428307725,1100,1101,1101,1100,10
20240711,112700,428296717,1102,1102,1102,1102,9
20240711,112600,428286799,1102,1102,1102,1102,1000
20240711,112500,427184799,1102,1104,1104,1102,57
20240711,112400,427121911,1100,1101,1104,1099,35308
20240711,112300,388280157,1102,1106,1106,1102,13776
20240711,112200,373084951,1105,1105,1106,1105,5409
20240711,112100,367108005,1105,1106,1106,1105,146
20240711,112000,366946665,1106,1107,1107,1106,826
20240711,111900,366033105,1106,1107,1107,1106,11421
20240711,111800,353391738,1108,1108,1108,1108,94
20240711,111700,353287586,1108,1108,1108,1107,2152
20240711,111600,350904802,1108,1109,1109,1107,15567
20240711,111500,333656401,1109,1109,1109,1109,50
20240711,111400,333600951,1110,1112,1112,1110,823
20240711,111300,332687419,1110,1110,1110,1110,0
20240711,111200,332687419,1110,1110,1110,1110,0
20240711,111100,332687419,1110,1110,1110,1110,100
20240711,111000,332576419,1110,1112,1112,1110,205
20240711,110900,332348859,1113,1113,1113,1113,0
20240711,110800,332348859,1113,1113,1113,1113,0
20240711,110700,332348859,1113,1113,1113,1113,0
20240711,110600,332348859,1113,1113,1113,1113,1
20240711,110500,332347746,1113,1113,1113,1113,1
20240711,110400,332346633,1113,1113,1113,1113,10
20240711,110300,332335503,1108,1108,1108,1108,333
20240711,110200,331966539,1109,1110,1110,1109,2535
20240711,110100,329155124,1109,1110,1110,1109,5626
20240711,110000,322915866,1110,1110,1110,1110,0
20240711,105900,322915866,1110,1110,1110,1110,0
20240711,105800,322915866,1110,1112,1112,1110,16264
20240711,105700,304859567,1113,1114,1114,1112,1432
20240711,105600,303266552,1114,1116,1116,1114,1359
20240711,105500,301751526,1116,1116,1116,1116,505
20240711,105400,301187946,1116,1116,1116,1116,7
20240711,105300,301180134,1114,1115,1115,1114,301
20240711,105200,300844520,1115,1115,1115,1115,1030
20240711,105100,299696070,1116,1116,1116,1116,0
20240711,105000,299696070,1116,1116,1116,1116,0
20240711,104900,299696070,1116,1116,1116,1116,0
20240711,104800,299696070,1116,1116,1116,1116,0
20240711,104700,299696070,1116,1116,1116,1116,0
20240711,104600,299696070,1116,1115,1116,1115,1270
20240711,104500,298278757,1110,1110,1110,1110,0
20240711,104400,298278757,1110,1110,1110,1110,900
20240711,104300,297279757,1110,1111,1116,1110,5963
20240711,104200,290659750,1118,1118,1118,1118,0
20240711,104100,290659750,1118,1118,1118,1118,475
20240711,104000,290128700,1118,1118,1118,1118,14
20240711,103900,290113048,1118,1118,1118,1118,1
20240711,103800,290111930,1111,1112,1112,1111,235
20240711,103700,289850844,1110,1110,1110,1110,0
20240711,103600,289850844,1110,1110,1110,1110,0
20240711,103500,289850844,1110,1110,1110,1110,100
20240711,103400,289739844,1110,1112,1112,1110,7276
20240711,103300,281658350,1112,1112,1112,1112,1500
20240711,103200,279990350,1118,1112,1118,1112,3001
20240711,103100,276653232,1118,1118,1118,1118,8
20240711,103000,276644288,1112,1112,1112,1112,0
20240711,102900,276644288,1112,1115,1115,1112,3000
20240711,102800,273303455,1118,1118,1118,1118,612
20240711,102700,272619239,1118,1118,1118,1118,1087
20240711,102600,271403973,1118,1118,1118,1118,101
20240711,102500,271291055,1118,1118,1118,1118,0
20240711,102400,271291055,1118,1118,1118,1118,12
20240711,102300,271277639,1118,1118,1118,1118,0
20240711,102200,271277639,1118,1116,1118,1116,24136
20240711,102100,244301421,1112,1112,1112,1112,1087
20240711,102000,243092677,1112,1112,1112,1112,103
20240711,101900,242978141,1112,1112,1112,1112,371
20240711,101800,242565589,1115,1115,1115,1115,0
20240711,101700,242565589,1115,1115,1115,1115,100
20240711,101600,242454089,1116,1116,1116,1116,0
20240711,101500,242454089,1116,1116,1116,1116,0
20240711,101400,242454089,1116,1116,1116,1116,50
20240711,101300,242398289,1116,1116,1116,1116,100
20240711,101200,242286689,1116,1116,1116,1116,290
20240711,101100,241963049,1116,1116,1116,1116,1
20240711,101000,241961933,1111,1112,1112,1111,759
20240711,100900,241118644,1111,1111,1111,1111,1000
20240711,100800,240007644,1111,1111,1111,1111,0
20240711,100700,240007644,1111,1115,1115,1111,1016
20240711,100600,238878304,1115,1115,1116,1115,427
20240711,100500,238402085,1116,1116,1116,1116,37
20240711,100400,238360793,1116,1114,1116,1113,3
20240711,100300,238357450,1116,1116,1116,1116,62
20240711,100200,238288258,1116,1116,1116,1116,78
20240711,100100,238201210,1116,1116,1116,1116,1
20240711,100000,238200094,1117,1117,1117,1117,39
20240711,095900,238156531,1117,1117,1117,1117,10
20240711,095800,238145361,1117,1117,1117,1117,0
20240711,095700,238145361,1117,1117,1117,1117,100
20240711,095600,238033661,1117,1117,1117,1117,3
20240711,095500,238030310,1117,1111,1117,1110,10068
20240711,095400,226850007,1111,1111,1111,1111,0
20240711,095300,226850007,1111,1111,1111,1111,0
20240711,095200,226850007,1111,1111,1111,1111,1167
20240711,095100,225553470,1115,1115,1115,1115,100
20240711,095000,225441970,1115,1115,1115,1115,350
20240711,094900,225051720,1118,1118,1118,1118,0
20240711,094800,225051720,1118,1118,1118,1110,950
20240711,094700,223992219,1118,1118,1118,1118,13
20240711,094600,223977685,1118,1118,1118,1118,0
20240711,094500,223977685,1118,1118,1118,1118,56
20240711,094400,223915077,1118,1119,1119,1118,468
20240711,094300,223391560,1119,1115,1119,1108,352
20240711,094200,223001061,1115,1110,1115,1110,619
20240711,094100,222313196,1110,1115,1115,1108,12036
20240711,094000,208967453,1115,1111,1115,1111,8590
20240711,093900,199390323,1111,1110,1111,1110,6422
20240711,093800,192256481,1111,1111,1111,1110,7006
20240711,093700,184474817,1111,1111,1111,1111,1483
20240711,093600,182827204,1111,1111,1111,1111,0
20240711,093500,182827204,1111,1112,1112,1111,10000
20240711,093400,171716523,1111,1111,1111,1111,0
20240711,093300,171716523,1111,1112,1112,1111,225
20240711,093200,171466416,1111,1112,1112,1111,598
20240711,093100,170801982,1111,1111,1111,1111,400
20240711,093000,170357582,1118,1118,1118,1118,1758
20240711,092900,168392138,1108,1109,1109,1108,8836
20240711,092800,158599999,1109,1119,1120,1109,19383
20240711,092700,137005239,1119,1119,1119,1119,201
20240711,092600,136780320,1107,1119,1119,1107,23619
20240711,092500,110591620,1118,1112,1118,1112,3560
20240711,092400,106616055,1107,1118,1118,1107,31759
20240711,092300,71348589,1118,1120,1120,1118,90
20240711,092200,71247962,1119,1120,1120,1119,446
20240711,092100,70748883,1120,1124,1124,1119,1101
20240711,092000,69515809,1119,1121,1121,1119,2644
20240711,091900,66554172,1120,1120,1120,1120,0
20240711,091800,66554172,1120,1121,1121,1120,3807
20240711,091700,62290323,1120,1127,1127,1120,13758
20240711,091600,46849562,1127,1127,1127,1127,0
20240711,091500,46849562,1127,1127,1127,1127,0
20240711,091400,46849562,1127,1127,1127,1127,1
20240711,091300,46848435,1124,1125,1125,1124,1828
20240711,091200,44793688,1125,1127,1127,1125,1726
20240711,091100,42851918,1127,1125,1128,1125,1300
20240711,091000,41386936,1124,1125,1125,1124,5261
20240711,090900,35470386,1125,1132,1132,1125,16461
20240711,090800,16883071,1132,1133,1133,1132,1132
20240711,090700,15601515,1134,1134,1134,1134,8
20240711,090600,15592443,1134,1132,1135,1132,514
20240711,090500,15009069,1133,1133,1133,1133,1124
20240711,090400,13735577,1135,1137,1137,1135,2274
20240711,090300,11151821,1137,1137,1137,1137,99
20240711,090200,11039258,1144,1144,1144,1144,150
20240711,090100,10867658,1146,1146,1146,1146,0
20240711,090000,10867658,1146,1135,1146,1135,9575