stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,190000,765637642,1311,1311,1311,1311,7967
20240710,185900,765637642,1311,1311,1311,1311,0
20240710,185800,765637642,1311,1311,1311,1311,0
20240710,185700,765637642,1311,1311,1311,1311,0
20240710,185600,765637642,1311,1311,1311,1311,0
20240710,185500,765637642,1311,1311,1311,1311,0
20240710,185400,765637642,1311,1311,1311,1311,0
20240710,185300,765637642,1311,1311,1311,1311,0
20240710,185200,765637642,1311,1311,1311,1311,0
20240710,185100,765637642,1311,1311,1311,1311,0
20240710,185000,765637642,1311,1311,1311,1311,0
20240710,184900,765637642,1311,1311,1311,1311,0
20240710,184800,765637642,1311,1311,1311,1311,0
20240710,184700,765637642,1311,1311,1311,1311,0
20240710,184600,765637642,1311,1311,1311,1311,0
20240710,184500,765637642,1311,1311,1311,1311,0
20240710,184400,765637642,1311,1311,1311,1311,0
20240710,184300,765637642,1311,1311,1311,1311,0
20240710,184200,765637642,1311,1311,1311,1311,0
20240710,184100,765637642,1311,1311,1311,1311,0
20240710,184000,765637642,1311,1311,1311,1311,0
20240710,183900,765637642,1311,1311,1311,1311,0
20240710,183800,765637642,1311,1311,1311,1311,0
20240710,183700,765637642,1311,1311,1311,1311,0
20240710,183600,765637642,1311,1311,1311,1311,0
20240710,183500,765637642,1311,1311,1311,1311,0
20240710,183400,765637642,1311,1311,1311,1311,0
20240710,183300,765637642,1311,1311,1311,1311,0
20240710,183200,765637642,1311,1311,1311,1311,0
20240710,183100,765637642,1311,1311,1311,1311,0
20240710,183000,765637642,1311,1311,1311,1311,7967
20240710,182900,765637642,1311,1311,1311,1311,0
20240710,182800,765637642,1311,1311,1311,1311,0
20240710,182700,765637642,1311,1311,1311,1311,0
20240710,182600,765637642,1311,1311,1311,1311,0
20240710,182500,765637642,1311,1311,1311,1311,0
20240710,182400,765637642,1311,1311,1311,1311,0
20240710,182300,765637642,1311,1311,1311,1311,0
20240710,182200,765637642,1311,1311,1311,1311,0
20240710,182100,765637642,1311,1311,1311,1311,0
20240710,182000,765637642,1311,1311,1311,1311,0
20240710,181900,765637642,1311,1311,1311,1311,0
20240710,181800,765637642,1311,1311,1311,1311,0
20240710,181700,765637642,1311,1311,1311,1311,0
20240710,181600,765637642,1311,1311,1311,1311,0
20240710,181500,765637642,1311,1311,1311,1311,0
20240710,181400,765637642,1311,1311,1311,1311,0
20240710,181300,765637642,1311,1311,1311,1311,0
20240710,181200,765637642,1311,1311,1311,1311,0
20240710,181100,765637642,1311,1311,1311,1311,0
20240710,181000,765637642,1311,1311,1311,1311,0
20240710,180900,765637642,1311,1311,1311,1311,0
20240710,180800,765637642,1311,1311,1311,1311,0
20240710,180700,765637642,1311,1311,1311,1311,0
20240710,180600,765637642,1311,1311,1311,1311,0
20240710,180500,765637642,1311,1311,1311,1311,0
20240710,180400,765637642,1311,1311,1311,1311,0
20240710,180300,765637642,1311,1311,1311,1311,0
20240710,180200,765637642,1311,1311,1311,1311,0
20240710,180100,765637642,1311,1311,1311,1311,0
20240710,180000,765637642,1311,1311,1311,1311,7967
20240710,175900,765637642,1311,1311,1311,1311,0
20240710,175800,765637642,1311,1311,1311,1311,0
20240710,175700,765637642,1311,1311,1311,1311,0
20240710,175600,765637642,1311,1311,1311,1311,0
20240710,175500,765637642,1311,1311,1311,1311,0
20240710,175400,765637642,1311,1311,1311,1311,0
20240710,175300,765637642,1311,1311,1311,1311,0
20240710,175200,765637642,1311,1311,1311,1311,0
20240710,175100,765637642,1311,1311,1311,1311,0
20240710,175000,765637642,1311,1311,1311,1311,0
20240710,174900,765637642,1311,1311,1311,1311,0
20240710,174800,765637642,1311,1311,1311,1311,0
20240710,174700,765637642,1311,1311,1311,1311,0
20240710,174600,765637642,1311,1311,1311,1311,0
20240710,174500,765637642,1311,1311,1311,1311,0
20240710,174400,765637642,1311,1311,1311,1311,0
20240710,174300,765637642,1311,1311,1311,1311,0
20240710,174200,765637642,1311,1311,1311,1311,0
20240710,174100,765637642,1311,1311,1311,1311,0
20240710,174000,765637642,1311,1311,1311,1311,0
20240710,173900,765637642,1311,1311,1311,1311,0
20240710,173800,765637642,1311,1311,1311,1311,0
20240710,173700,765637642,1311,1311,1311,1311,0
20240710,173600,765637642,1311,1311,1311,1311,0
20240710,173500,765637642,1311,1311,1311,1311,0
20240710,173400,765637642,1311,1311,1311,1311,0
20240710,173300,765637642,1311,1311,1311,1311,0
20240710,173200,765637642,1311,1311,1311,1311,0
20240710,173100,765637642,1311,1311,1311,1311,0
20240710,173000,765637642,1311,1311,1311,1311,7967
20240710,172900,765637642,1311,1311,1311,1311,0
20240710,172800,765637642,1311,1311,1311,1311,0
20240710,172700,765637642,1311,1311,1311,1311,0
20240710,172600,765637642,1311,1311,1311,1311,0
20240710,172500,765637642,1311,1311,1311,1311,0
20240710,172400,765637642,1311,1311,1311,1311,0
20240710,172300,765637642,1311,1311,1311,1311,0
20240710,172200,765637642,1311,1311,1311,1311,0
20240710,172100,765637642,1311,1311,1311,1311,0
20240710,172000,765637642,1311,1311,1311,1311,0
20240710,171900,765637642,1311,1311,1311,1311,0
20240710,171800,765637642,1311,1311,1311,1311,0
20240710,171700,765637642,1311,1311,1311,1311,0
20240710,171600,765637642,1311,1311,1311,1311,0
20240710,171500,765637642,1311,1311,1311,1311,0
20240710,171400,765637642,1311,1311,1311,1311,0
20240710,171300,765637642,1311,1311,1311,1311,0
20240710,171200,765637642,1311,1311,1311,1311,0
20240710,171100,765637642,1311,1311,1311,1311,0
20240710,171000,765637642,1311,1311,1311,1311,0
20240710,170900,765637642,1311,1311,1311,1311,0
20240710,170800,765637642,1311,1311,1311,1311,0
20240710,170700,765637642,1311,1311,1311,1311,0
20240710,170600,765637642,1311,1311,1311,1311,0
20240710,170500,765637642,1311,1311,1311,1311,0
20240710,170400,765637642,1311,1311,1311,1311,0
20240710,170300,765637642,1311,1311,1311,1311,0
20240710,170200,765637642,1311,1311,1311,1311,0
20240710,170100,765637642,1311,1311,1311,1311,0
20240710,170000,765637642,1311,1311,1311,1311,7967
20240710,165900,765637642,1311,1311,1311,1311,0
20240710,165800,765637642,1311,1311,1311,1311,0
20240710,165700,765637642,1311,1311,1311,1311,0
20240710,165600,765637642,1311,1311,1311,1311,0
20240710,165500,765637642,1311,1311,1311,1311,0
20240710,165400,765637642,1311,1311,1311,1311,0
20240710,165300,765637642,1311,1311,1311,1311,0
20240710,165200,765637642,1311,1311,1311,1311,0
20240710,165100,765637642,1311,1311,1311,1311,0
20240710,165000,765637642,1311,1311,1311,1311,0
20240710,164900,765637642,1311,1311,1311,1311,0
20240710,164800,765637642,1311,1311,1311,1311,0
20240710,164700,765637642,1311,1311,1311,1311,0
20240710,164600,765637642,1311,1311,1311,1311,0
20240710,164500,765637642,1311,1311,1311,1311,0
20240710,164400,765637642,1311,1311,1311,1311,0
20240710,164300,765637642,1311,1311,1311,1311,0
20240710,164200,765637642,1311,1311,1311,1311,0
20240710,164100,765637642,1311,1311,1311,1311,0
20240710,164000,765637642,1311,1311,1311,1311,0
20240710,163900,765637642,1311,1311,1311,1311,0
20240710,163800,765637642,1311,1311,1311,1311,0
20240710,163700,765637642,1311,1311,1311,1311,0
20240710,163600,765637642,1311,1311,1311,1311,0
20240710,163500,765637642,1311,1311,1311,1311,0
20240710,163400,765637642,1311,1311,1311,1311,0
20240710,163300,765637642,1311,1311,1311,1311,0
20240710,163200,765637642,1311,1311,1311,1311,0
20240710,163100,765637642,1311,1311,1311,1311,0
20240710,163000,765637642,1311,1311,1311,1311,7967
20240710,162900,765637642,1311,1311,1311,1311,0
20240710,162800,765637642,1311,1311,1311,1311,0
20240710,162700,765637642,1311,1311,1311,1311,0
20240710,162600,765637642,1311,1311,1311,1311,0
20240710,162500,765637642,1311,1311,1311,1311,0
20240710,162400,765637642,1311,1311,1311,1311,0
20240710,162300,765637642,1311,1311,1311,1311,0
20240710,162200,765637642,1311,1311,1311,1311,0
20240710,162100,765637642,1311,1311,1311,1311,0
20240710,162000,765637642,1311,1311,1311,1311,0
20240710,161900,765637642,1311,1311,1311,1311,0
20240710,161800,765637642,1311,1311,1311,1311,0
20240710,161700,765637642,1311,1311,1311,1311,0
20240710,161600,765637642,1311,1311,1311,1311,0
20240710,161500,765637642,1311,1311,1311,1311,0
20240710,161400,765637642,1311,1311,1311,1311,0
20240710,161300,765637642,1311,1311,1311,1311,0
20240710,161200,765637642,1311,1311,1311,1311,0
20240710,161100,765637642,1311,1311,1311,1311,0
20240710,161000,765637642,1311,1311,1311,1311,0
20240710,160900,765637642,1311,1311,1311,1311,0
20240710,160800,765637642,1311,1311,1311,1311,0
20240710,160700,765637642,1311,1311,1311,1311,0
20240710,160600,765637642,1311,1311,1311,1311,0
20240710,160500,765637642,1311,1311,1311,1311,0
20240710,160400,765637642,1311,1311,1311,1311,0
20240710,160300,765637642,1311,1311,1311,1311,0
20240710,160200,765637642,1311,1311,1311,1311,0
20240710,160100,765637642,1311,1311,1311,1311,0
20240710,160000,765637642,1311,1311,1311,1311,7967
20240710,155900,765637642,1311,1311,1311,1311,0
20240710,155800,765637642,1311,1311,1311,1311,0
20240710,155700,765637642,1311,1311,1311,1311,0
20240710,155600,765637642,1311,1311,1311,1311,0
20240710,155500,765637642,1311,1311,1311,1311,0
20240710,155400,765637642,1311,1311,1311,1311,0
20240710,155300,765637642,1311,1311,1311,1311,0
20240710,155200,765637642,1311,1311,1311,1311,0
20240710,155100,765637642,1311,1311,1311,1311,0
20240710,155000,765637642,1311,1311,1311,1311,0
20240710,154900,765637642,1311,1311,1311,1311,0
20240710,154800,765637642,1311,1311,1311,1311,0
20240710,154700,765637642,1311,1311,1311,1311,0
20240710,154600,765637642,1311,1311,1311,1311,0
20240710,154500,765637642,1311,1311,1311,1311,0
20240710,154400,765637642,1311,1311,1311,1311,0
20240710,154300,765637642,1311,1311,1311,1311,0
20240710,154200,765637642,1311,1311,1311,1311,0
20240710,154100,765637642,1311,1311,1311,1311,0
20240710,154000,765637642,1311,1311,1311,1311,0
20240710,153900,765637642,1311,1311,1311,1311,0
20240710,153800,765637642,1311,1311,1311,1311,0
20240710,153700,765637642,1311,1311,1311,1311,0
20240710,153600,765637642,1311,1311,1311,1311,0
20240710,153500,765637642,1311,1311,1311,1311,0
20240710,153400,765637642,1311,1311,1311,1311,0
20240710,153300,765637642,1311,1311,1311,1311,0
20240710,153200,765637642,1311,1311,1311,1311,0
20240710,153100,765637642,1311,1311,1311,1311,0
20240710,153000,765637642,1311,1311,1311,1311,15934
20240710,152900,755192905,1311,1311,1311,1311,0
20240710,152800,755192905,1311,1311,1311,1311,0
20240710,152700,755192905,1311,1311,1311,1311,0
20240710,152600,755192905,1311,1311,1311,1311,0
20240710,152500,755192905,1311,1311,1311,1311,0
20240710,152400,755192905,1311,1311,1311,1311,0
20240710,152300,755192905,1311,1311,1311,1311,0
20240710,152200,755192905,1311,1311,1311,1311,0
20240710,152100,755192905,1311,1311,1311,1311,0
20240710,152000,755192905,1311,1311,1311,1311,0
20240710,151900,755192905,1311,1303,1312,1299,6326
20240710,151800,746945937,1303,1294,1307,1290,6801
20240710,151700,738113501,1295,1296,1306,1279,21437
20240710,151600,710425520,1265,1265,1265,1265,0
20240710,151500,710425520,1265,1318,1318,1265,41911
20240710,151400,656294444,1319,1318,1319,1318,976
20240710,151300,655008065,1318,1318,1318,1318,275
20240710,151200,654645615,1318,1318,1318,1318,0
20240710,151100,654645615,1318,1318,1318,1318,0
20240710,151000,654645615,1318,1318,1318,1318,75
20240710,150900,654546765,1318,1319,1319,1318,2
20240710,150800,654544128,1319,1319,1319,1319,6
20240710,150700,654536214,1319,1314,1319,1314,124
20240710,150600,654373273,1314,1317,1317,1314,596
20240710,150500,653590080,1318,1318,1318,1318,10
20240710,150400,653576900,1320,1320,1320,1320,0
20240710,150300,653576900,1320,1320,1320,1320,154
20240710,150200,653373620,1320,1314,1320,1313,751
20240710,150100,652383321,1323,1325,1325,1323,836
20240710,150000,651277191,1325,1314,1325,1313,13269
20240710,145900,633720875,1313,1309,1323,1309,2537
20240710,145800,630373962,1309,1315,1315,1308,3907
20240710,145700,625244254,1313,1317,1317,1313,373
20240710,145600,624753759,1319,1317,1319,1317,699
20240710,145500,623833174,1317,1317,1317,1308,5922
20240710,145400,616060216,1317,1319,1319,1317,983
20240710,145300,614765544,1320,1320,1320,1320,1050
20240710,145200,613379544,1320,1324,1324,1320,2
20240710,145100,613376900,1319,1319,1319,1319,0
20240710,145000,613376900,1319,1318,1319,1317,79
20240710,144900,613272727,1317,1317,1318,1317,115
20240710,144800,613121248,1318,1323,1324,1318,58
20240710,144700,613044481,1317,1318,1318,1317,3251
20240710,144600,608762913,1318,1318,1325,1318,2071
20240710,144500,606033046,1318,1323,1323,1318,1140
20240710,144400,604528285,1322,1322,1322,1321,1861
20240710,144300,602068055,1322,1330,1330,1322,229
20240710,144200,601765251,1322,1330,1333,1321,939
20240710,144100,600516272,1321,1323,1330,1321,3444
20240710,144000,595961178,1323,1321,1330,1321,6
20240710,143900,595953215,1330,1321,1330,1320,3039
20240710,143800,591938144,1321,1318,1321,1317,5910
20240710,143700,584146589,1318,1322,1322,1317,3816
20240710,143600,579109869,1330,1330,1330,1322,500
20240710,143500,578448765,1322,1326,1330,1322,5487
20240710,143400,571182738,1325,1331,1332,1325,4490
20240710,143300,565222732,1332,1331,1334,1330,582
20240710,143200,564447554,1331,1339,1339,1331,2202
20240710,143100,561512064,1339,1333,1340,1333,1510
20240710,143000,559495577,1333,1335,1336,1330,4818
20240710,142900,553074779,1336,1340,1341,1334,1822
20240710,142800,550632992,1341,1330,1341,1325,2545
20240710,142700,547228380,1325,1325,1333,1325,1934
20240710,142600,544664710,1325,1327,1327,1325,3584
20240710,142500,539912179,1326,1330,1331,1325,5398
20240710,142400,532749257,1330,1343,1343,1330,3228
20240710,142300,528434262,1342,1321,1348,1321,9136
20240710,142200,516197024,1330,1332,1337,1313,13150
20240710,142100,498769944,1332,1359,1360,1325,28803
20240710,142000,460181987,1361,1363,1372,1358,9756
20240710,141900,446905317,1363,1362,1402,1357,31476
20240710,141800,403673682,1362,1405,1406,1362,75354
20240710,141700,298697271,1407,1407,1407,1407,0
20240710,141600,298697271,1407,1339,1407,1331,43574
20240710,141500,238338999,1339,1321,1395,1321,90760
20240710,141400,114586309,1320,1312,1320,1312,6849
20240710,141300,105554880,1312,1312,1312,1312,98
20240710,141200,105426304,1308,1306,1311,1304,4139
20240710,141100,100017592,1307,1307,1307,1307,0
20240710,141000,100017592,1307,1307,1307,1307,0
20240710,140900,100017592,1307,1307,1307,1307,0
20240710,140800,100017592,1307,1307,1307,1307,0
20240710,140700,100017592,1307,1307,1307,1307,1000
20240710,140600,98710592,1307,1301,1307,1301,1396
20240710,140500,96893497,1296,1296,1296,1296,5
20240710,140400,96887017,1301,1301,1301,1301,26
20240710,140300,96853191,1296,1297,1297,1296,313
20240710,140200,96447255,1307,1300,1307,1300,100
20240710,140100,96316632,1300,1300,1300,1300,0
20240710,140000,96316632,1300,1300,1300,1300,0
20240710,135900,96316632,1300,1300,1306,1300,586
20240710,135800,95554260,1300,1296,1300,1296,1119
20240710,135700,94103960,1290,1290,1290,1290,0
20240710,135600,94103960,1290,1290,1290,1290,0
20240710,135500,94103960,1290,1290,1290,1290,0
20240710,135400,94103960,1290,1293,1293,1290,617
20240710,135300,93308020,1296,1296,1296,1296,0
20240710,135200,93308020,1296,1296,1296,1296,3000
20240710,135100,89420020,1295,1295,1295,1295,0
20240710,135000,89420020,1295,1317,1317,1295,1273
20240710,134900,87762723,1317,1294,1330,1294,24508
20240710,134800,55716997,1293,1293,1293,1293,0
20240710,134700,55716997,1293,1293,1293,1293,0
20240710,134600,55716997,1293,1293,1293,1293,0
20240710,134500,55716997,1293,1294,1294,1293,1584
20240710,134400,53668787,1293,1291,1293,1291,990
20240710,134300,52390120,1290,1290,1290,1290,0
20240710,134200,52390120,1290,1290,1290,1290,524
20240710,134100,51714160,1285,1285,1285,1285,0
20240710,134000,51714160,1285,1285,1285,1285,29
20240710,133900,51676895,1285,1285,1285,1285,0
20240710,133800,51676895,1285,1285,1285,1285,0
20240710,133700,51676895,1285,1285,1285,1285,0
20240710,133600,51676895,1285,1285,1285,1285,0
20240710,133500,51676895,1285,1285,1285,1285,10
20240710,133400,51664045,1290,1290,1290,1290,1
20240710,133300,51662755,1290,1290,1290,1290,0
20240710,133200,51662755,1290,1290,1290,1290,0
20240710,133100,51662755,1290,1290,1290,1290,98
20240710,133000,51536335,1284,1284,1284,1284,0
20240710,132900,51536335,1284,1284,1284,1284,0
20240710,132800,51536335,1284,1284,1284,1284,0
20240710,132700,51536335,1284,1284,1284,1284,100
20240710,132600,51407935,1284,1284,1284,1284,0
20240710,132500,51407935,1284,1284,1284,1284,0
20240710,132400,51407935,1284,1284,1284,1284,0
20240710,132300,51407935,1284,1284,1284,1284,0
20240710,132200,51407935,1284,1284,1284,1284,0
20240710,132100,51407935,1284,1284,1284,1284,0
20240710,132000,51407935,1284,1284,1284,1284,0
20240710,131900,51407935,1284,1284,1284,1284,0
20240710,131800,51407935,1284,1285,1285,1284,914
20240710,131700,50233966,1291,1291,1291,1291,98
20240710,131600,50107448,1291,1291,1291,1291,0
20240710,131500,50107448,1291,1291,1291,1291,0
20240710,131400,50107448,1291,1291,1291,1291,0
20240710,131300,50107448,1291,1291,1291,1291,0
20240710,131200,50107448,1291,1291,1291,1291,0
20240710,131100,50107448,1291,1291,1291,1291,10
20240710,131000,50094538,1291,1291,1291,1291,0
20240710,130900,50094538,1291,1291,1291,1291,0
20240710,130800,50094538,1291,1291,1291,1291,0
20240710,130700,50094538,1291,1291,1291,1291,0
20240710,130600,50094538,1291,1291,1291,1291,0
20240710,130500,50094538,1291,1291,1291,1291,0
20240710,130400,50094538,1291,1291,1291,1291,0
20240710,130300,50094538,1291,1291,1291,1291,98
20240710,130200,49968020,1284,1284,1284,1284,0
20240710,130100,49968020,1284,1284,1284,1284,0
20240710,130000,49968020,1284,1284,1284,1284,0
20240710,125900,49968020,1284,1284,1284,1284,0
20240710,125800,49968020,1284,1284,1284,1284,0
20240710,125700,49968020,1284,1284,1284,1284,0
20240710,125600,49968020,1284,1284,1284,1284,0
20240710,125500,49968020,1284,1284,1284,1284,0
20240710,125400,49968020,1284,1284,1284,1284,0
20240710,125300,49968020,1284,1285,1285,1284,100
20240710,125200,49839583,1291,1291,1291,1291,0
20240710,125100,49839583,1291,1291,1291,1291,0
20240710,125000,49839583,1291,1291,1291,1291,0
20240710,124900,49839583,1291,1291,1291,1291,98
20240710,124800,49713065,1285,1285,1285,1285,0
20240710,124700,49713065,1285,1285,1285,1285,0
20240710,124600,49713065,1285,1285,1285,1285,0
20240710,124500,49713065,1285,1285,1285,1285,0
20240710,124400,49713065,1285,1285,1285,1285,0
20240710,124300,49713065,1285,1285,1285,1285,10
20240710,124200,49700215,1285,1285,1285,1285,0
20240710,124100,49700215,1285,1285,1285,1285,0
20240710,124000,49700215,1285,1285,1285,1285,53
20240710,123900,49632110,1292,1292,1292,1292,0
20240710,123800,49632110,1292,1292,1292,1292,0
20240710,123700,49632110,1292,1292,1292,1292,0
20240710,123600,49632110,1292,1292,1292,1292,0
20240710,123500,49632110,1292,1292,1292,1292,98
20240710,123400,49505494,1284,1284,1284,1284,0
20240710,123300,49505494,1284,1284,1284,1284,0
20240710,123200,49505494,1284,1284,1284,1284,100
20240710,123100,49377094,1284,1290,1290,1284,200
20240710,123000,49119991,1292,1292,1292,1292,0
20240710,122900,49119991,1292,1292,1292,1292,0
20240710,122800,49119991,1292,1292,1292,1292,0
20240710,122700,49119991,1292,1292,1292,1292,0
20240710,122600,49119991,1292,1292,1292,1292,0
20240710,122500,49119991,1292,1292,1292,1292,0
20240710,122400,49119991,1292,1292,1292,1292,30
20240710,122300,49081231,1292,1292,1292,1292,0
20240710,122200,49081231,1292,1292,1292,1292,0
20240710,122100,49081231,1292,1291,1292,1291,98
20240710,122000,48954671,1284,1284,1284,1284,0
20240710,121900,48954671,1284,1284,1284,1284,14
20240710,121800,48936695,1291,1291,1291,1291,0
20240710,121700,48936695,1291,1291,1291,1291,0
20240710,121600,48936695,1291,1291,1291,1291,47
20240710,121500,48876018,1291,1291,1291,1291,0
20240710,121400,48876018,1291,1291,1291,1291,0
20240710,121300,48876018,1291,1291,1291,1291,0
20240710,121200,48876018,1291,1291,1291,1291,5
20240710,121100,48869563,1291,1291,1291,1291,1403
20240710,121000,47058290,1291,1291,1291,1291,820
20240710,120900,45999670,1291,1291,1291,1291,774
20240710,120800,45000436,1291,1291,1291,1291,19
20240710,120700,44975907,1291,1291,1291,1291,98
20240710,120600,44849389,1291,1291,1291,1291,0
20240710,120500,44849389,1291,1291,1291,1291,0
20240710,120400,44849389,1291,1291,1291,1291,0
20240710,120300,44849389,1291,1291,1291,1291,1
20240710,120200,44848098,1292,1292,1292,1292,0
20240710,120100,44848098,1292,1292,1292,1292,0
20240710,120000,44848098,1292,1292,1292,1292,0
20240710,115900,44848098,1292,1292,1292,1292,0
20240710,115800,44848098,1292,1292,1292,1292,0
20240710,115700,44848098,1292,1292,1292,1292,0
20240710,115600,44848098,1292,1292,1292,1292,0
20240710,115500,44848098,1292,1292,1292,1292,0
20240710,115400,44848098,1292,1292,1292,1292,0
20240710,115300,44848098,1292,1292,1292,1292,98
20240710,115200,44721482,1283,1283,1283,1283,0
20240710,115100,44721482,1283,1283,1283,1283,0
20240710,115000,44721482,1283,1283,1283,1283,0
20240710,114900,44721482,1283,1283,1283,1283,0
20240710,114800,44721482,1283,1283,1283,1283,1
20240710,114700,44720199,1293,1293,1293,1293,0
20240710,114600,44720199,1293,1293,1293,1293,0
20240710,114500,44720199,1293,1293,1293,1293,3
20240710,114400,44716320,1294,1294,1294,1294,0
20240710,114300,44716320,1294,1294,1294,1294,8
20240710,114200,44705968,1293,1293,1293,1293,0
20240710,114100,44705968,1293,1291,1293,1291,7635
20240710,114000,34835509,1291,1291,1291,1291,0
20240710,113900,34835509,1291,1291,1291,1291,98
20240710,113800,34708991,1282,1282,1282,1282,0
20240710,113700,34708991,1282,1282,1282,1282,0
20240710,113600,34708991,1282,1282,1282,1282,93
20240710,113500,34589765,1282,1282,1282,1282,1694
20240710,113400,32418057,1282,1282,1282,1282,1
20240710,113300,32416775,1282,1282,1282,1282,0
20240710,113200,32416775,1282,1284,1284,1282,1190
20240710,113100,30890761,1284,1284,1284,1284,0
20240710,113000,30890761,1284,1284,1284,1284,0
20240710,112900,30890761,1284,1284,1284,1284,0
20240710,112800,30890761,1284,1284,1284,1284,0
20240710,112700,30890761,1284,1284,1284,1284,200
20240710,112600,30633961,1284,1284,1284,1284,0
20240710,112500,30633961,1284,1290,1292,1284,657
20240710,112400,29789535,1290,1290,1290,1290,250
20240710,112300,29467035,1293,1293,1293,1293,0
20240710,112200,29467035,1293,1293,1293,1293,0
20240710,112100,29467035,1293,1293,1293,1293,0
20240710,112000,29467035,1293,1293,1293,1293,0
20240710,111900,29467035,1293,1293,1293,1293,0
20240710,111800,29467035,1293,1293,1293,1293,0
20240710,111700,29467035,1293,1293,1293,1293,0
20240710,111600,29467035,1293,1293,1293,1293,0
20240710,111500,29467035,1293,1293,1293,1293,100
20240710,111400,29337735,1293,1293,1293,1293,0
20240710,111300,29337735,1293,1293,1293,1293,0
20240710,111200,29337735,1293,1293,1293,1293,0
20240710,111100,29337735,1293,1292,1293,1292,98
20240710,111000,29211024,1292,1292,1292,1292,7
20240710,110900,29201980,1292,1292,1292,1292,103
20240710,110800,29068904,1292,1292,1292,1292,397
20240710,110700,28555980,1292,1292,1292,1292,5
20240710,110600,28549520,1292,1292,1292,1292,4
20240710,110500,28544352,1290,1292,1292,1290,51
20240710,110400,28478560,1292,1292,1292,1292,0
20240710,110300,28478560,1292,1292,1292,1292,0
20240710,110200,28478560,1292,1292,1292,1292,0
20240710,110100,28478560,1292,1292,1292,1292,0
20240710,110000,28478560,1292,1292,1292,1292,91
20240710,105900,28360988,1291,1291,1291,1291,4
20240710,105800,28355824,1291,1291,1291,1291,105
20240710,105700,28220269,1291,1290,1291,1290,129
20240710,105600,28053761,1290,1290,1290,1290,0
20240710,105500,28053761,1290,1290,1290,1290,0
20240710,105400,28053761,1290,1290,1290,1290,8
20240710,105300,28043441,1290,1290,1290,1290,0
20240710,105200,28043441,1290,1290,1290,1290,0
20240710,105100,28043441,1290,1290,1290,1290,0
20240710,105000,28043441,1290,1290,1290,1290,0
20240710,104900,28043441,1290,1290,1290,1290,83
20240710,104800,27936371,1292,1292,1292,1292,0
20240710,104700,27936371,1292,1292,1292,1292,0
20240710,104600,27936371,1292,1292,1292,1292,0
20240710,104500,27936371,1292,1292,1292,1292,0
20240710,104400,27936371,1292,1292,1292,1292,0
20240710,104300,27936371,1292,1290,1292,1290,598
20240710,104200,27164760,1290,1290,1290,1290,0
20240710,104100,27164760,1290,1290,1290,1290,0
20240710,104000,27164760,1290,1290,1290,1290,0
20240710,103900,27164760,1290,1290,1290,1290,50
20240710,103800,27100260,1292,1291,1292,1291,150
20240710,103700,26906483,1291,1291,1291,1291,0
20240710,103600,26906483,1291,1291,1291,1291,0
20240710,103500,26906483,1291,1291,1291,1291,0
20240710,103400,26906483,1291,1291,1291,1291,0
20240710,103300,26906483,1291,1290,1291,1290,1000
20240710,103200,25616206,1290,1290,1290,1290,0
20240710,103100,25616206,1290,1288,1290,1288,488
20240710,103000,24986912,1290,1290,1290,1290,395
20240710,102900,24477362,1290,1289,1290,1289,98
20240710,102800,24351032,1290,1290,1290,1290,0
20240710,102700,24351032,1290,1290,1290,1290,0
20240710,102600,24351032,1290,1290,1290,1290,2
20240710,102500,24348452,1290,1290,1290,1290,0
20240710,102400,24348452,1290,1290,1290,1290,67
20240710,102300,24262022,1291,1291,1291,1291,18
20240710,102200,24238784,1291,1291,1291,1291,0
20240710,102100,24238784,1291,1291,1291,1291,0
20240710,102000,24238784,1291,1292,1292,1291,12
20240710,101900,24223282,1291,1289,1291,1289,1082
20240710,101800,22828485,1285,1283,1285,1283,7763
20240710,101700,12855393,1283,1283,1283,1283,0
20240710,101600,12855393,1283,1283,1283,1283,0
20240710,101500,12855393,1283,1283,1283,1283,0
20240710,101400,12855393,1283,1283,1283,1283,0
20240710,101300,12855393,1283,1283,1283,1283,100
20240710,101200,12727093,1282,1282,1282,1282,0
20240710,101100,12727093,1282,1282,1282,1282,0
20240710,101000,12727093,1282,1282,1282,1282,0
20240710,100900,12727093,1282,1282,1282,1282,0
20240710,100800,12727093,1282,1282,1282,1282,0
20240710,100700,12727093,1282,1282,1282,1282,0
20240710,100600,12727093,1282,1282,1282,1282,0
20240710,100500,12727093,1282,1282,1282,1282,0
20240710,100400,12727093,1282,1282,1282,1282,787
20240710,100300,11718159,1282,1282,1282,1282,2
20240710,100200,11715595,1280,1282,1282,1280,206
20240710,100100,11451903,1280,1280,1280,1280,305
20240710,100000,11061503,1279,1279,1279,1279,0
20240710,095900,11061503,1279,1279,1279,1279,0
20240710,095800,11061503,1279,1279,1279,1279,0
20240710,095700,11061503,1279,1279,1279,1279,241
20240710,095600,10753264,1282,1282,1282,1282,0
20240710,095500,10753264,1282,1282,1282,1282,0
20240710,095400,10753264,1282,1282,1282,1282,0
20240710,095300,10753264,1282,1282,1282,1282,3
20240710,095200,10749418,1282,1282,1282,1282,2
20240710,095100,10746854,1284,1284,1284,1284,0
20240710,095000,10746854,1284,1284,1284,1284,0
20240710,094900,10746854,1284,1284,1284,1284,0
20240710,094800,10746854,1284,1284,1284,1284,1
20240710,094700,10745570,1284,1284,1284,1284,1
20240710,094600,10744286,1283,1283,1284,1283,713
20240710,094500,9829163,1279,1279,1279,1279,1
20240710,094400,9827884,1283,1283,1283,1283,12
20240710,094300,9812488,1279,1279,1279,1279,0
20240710,094200,9812488,1279,1279,1279,1279,1
20240710,094100,9811209,1283,1283,1283,1283,5
20240710,094000,9804794,1279,1279,1279,1279,0
20240710,093900,9804794,1279,1279,1279,1279,0
20240710,093800,9804794,1279,1279,1279,1279,0
20240710,093700,9804794,1279,1279,1279,1279,1
20240710,093600,9803515,1284,1284,1284,1284,10
20240710,093500,9790675,1280,1280,1280,1280,264
20240710,093400,9452755,1279,1279,1279,1279,0
20240710,093300,9452755,1279,1282,1282,1279,455
20240710,093200,8870432,1280,1280,1280,1280,220
20240710,093100,8588832,1281,1281,1281,1281,391
20240710,093000,8087961,1281,1281,1281,1281,0
20240710,092900,8087961,1281,1281,1281,1281,170
20240710,092800,7870191,1281,1281,1281,1281,220
20240710,092700,7588371,1282,1282,1282,1282,501
20240710,092600,6946089,1280,1280,1280,1280,0
20240710,092500,6946089,1280,1280,1280,1280,116
20240710,092400,6797609,1284,1284,1284,1284,0
20240710,092300,6797609,1284,1284,1284,1284,19
20240710,092200,6773213,1280,1280,1280,1280,0
20240710,092100,6773213,1280,1280,1280,1280,0
20240710,092000,6773213,1280,1280,1280,1280,1926
20240710,091900,4307933,1280,1280,1280,1280,1
20240710,091800,4306653,1284,1284,1284,1284,2
20240710,091700,4304085,1284,1284,1284,1284,0
20240710,091600,4304085,1284,1284,1284,1284,0
20240710,091500,4304085,1284,1284,1284,1284,100
20240710,091400,4175685,1284,1284,1284,1284,0
20240710,091300,4175685,1284,1284,1284,1284,0
20240710,091200,4175685,1284,1284,1284,1284,4
20240710,091100,4170549,1285,1285,1285,1285,3
20240710,091000,4166694,1285,1285,1285,1285,10
20240710,090900,4153844,1280,1280,1280,1280,5
20240710,090800,4147444,1281,1282,1282,1281,107
20240710,090700,4010367,1283,1283,1283,1283,6
20240710,090600,4002669,1283,1283,1283,1283,8
20240710,090500,3992405,1283,1283,1283,1283,0
20240710,090400,3992405,1283,1289,1289,1283,2166
20240710,090300,1200437,1289,1289,1289,1289,10
20240710,090200,1187547,1283,1283,1283,1283,0
20240710,090100,1187547,1283,1280,1283,1280,2
20240710,090000,1184984,1290,1280,1290,1280,925