stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,193100,295037150,8420,8420,8420,8420,1115
20240711,193000,295037150,8420,8420,8420,8420,0
20240711,192900,295037150,8420,8420,8420,8420,0
20240711,192800,295037150,8420,8420,8420,8420,0
20240711,192700,295037150,8420,8420,8420,8420,0
20240711,192600,295037150,8420,8420,8420,8420,0
20240711,192500,295037150,8420,8420,8420,8420,0
20240711,192400,295037150,8420,8420,8420,8420,0
20240711,192300,295037150,8420,8420,8420,8420,0
20240711,192200,295037150,8420,8420,8420,8420,0
20240711,192100,295037150,8420,8420,8420,8420,0
20240711,192000,295037150,8420,8420,8420,8420,0
20240711,191900,295037150,8420,8420,8420,8420,0
20240711,191800,295037150,8420,8420,8420,8420,0
20240711,191700,295037150,8420,8420,8420,8420,0
20240711,191600,295037150,8420,8420,8420,8420,0
20240711,191500,295037150,8420,8420,8420,8420,0
20240711,191400,295037150,8420,8420,8420,8420,0
20240711,191300,295037150,8420,8420,8420,8420,0
20240711,191200,295037150,8420,8420,8420,8420,0
20240711,191100,295037150,8420,8420,8420,8420,0
20240711,191000,295037150,8420,8420,8420,8420,0
20240711,190900,295037150,8420,8420,8420,8420,0
20240711,190800,295037150,8420,8420,8420,8420,0
20240711,190700,295037150,8420,8420,8420,8420,0
20240711,190600,295037150,8420,8420,8420,8420,0
20240711,190500,295037150,8420,8420,8420,8420,0
20240711,190400,295037150,8420,8420,8420,8420,0
20240711,190300,295037150,8420,8420,8420,8420,0
20240711,190200,295037150,8420,8420,8420,8420,0
20240711,190100,295037150,8420,8420,8420,8420,1115
20240711,190000,295037150,8420,8420,8420,8420,0
20240711,185900,295037150,8420,8420,8420,8420,0
20240711,185800,295037150,8420,8420,8420,8420,0
20240711,185700,295037150,8420,8420,8420,8420,0
20240711,185600,295037150,8420,8420,8420,8420,0
20240711,185500,295037150,8420,8420,8420,8420,0
20240711,185400,295037150,8420,8420,8420,8420,0
20240711,185300,295037150,8420,8420,8420,8420,0
20240711,185200,295037150,8420,8420,8420,8420,0
20240711,185100,295037150,8420,8420,8420,8420,0
20240711,185000,295037150,8420,8420,8420,8420,0
20240711,184900,295037150,8420,8420,8420,8420,0
20240711,184800,295037150,8420,8420,8420,8420,0
20240711,184700,295037150,8420,8420,8420,8420,0
20240711,184600,295037150,8420,8420,8420,8420,0
20240711,184500,295037150,8420,8420,8420,8420,0
20240711,184400,295037150,8420,8420,8420,8420,0
20240711,184300,295037150,8420,8420,8420,8420,0
20240711,184200,295037150,8420,8420,8420,8420,0
20240711,184100,295037150,8420,8420,8420,8420,0
20240711,184000,295037150,8420,8420,8420,8420,0
20240711,183900,295037150,8420,8420,8420,8420,0
20240711,183800,295037150,8420,8420,8420,8420,0
20240711,183700,295037150,8420,8420,8420,8420,0
20240711,183600,295037150,8420,8420,8420,8420,0
20240711,183500,295037150,8420,8420,8420,8420,0
20240711,183400,295037150,8420,8420,8420,8420,0
20240711,183300,295037150,8420,8420,8420,8420,0
20240711,183200,295037150,8420,8420,8420,8420,0
20240711,183100,295037150,8420,8420,8420,8420,1115
20240711,183000,295037150,8420,8420,8420,8420,0
20240711,182900,295037150,8420,8420,8420,8420,0
20240711,182800,295037150,8420,8420,8420,8420,0
20240711,182700,295037150,8420,8420,8420,8420,0
20240711,182600,295037150,8420,8420,8420,8420,0
20240711,182500,295037150,8420,8420,8420,8420,0
20240711,182400,295037150,8420,8420,8420,8420,0
20240711,182300,295037150,8420,8420,8420,8420,0
20240711,182200,295037150,8420,8420,8420,8420,0
20240711,182100,295037150,8420,8420,8420,8420,0
20240711,182000,295037150,8420,8420,8420,8420,0
20240711,181900,295037150,8420,8420,8420,8420,0
20240711,181800,295037150,8420,8420,8420,8420,0
20240711,181700,295037150,8420,8420,8420,8420,0
20240711,181600,295037150,8420,8420,8420,8420,0
20240711,181500,295037150,8420,8420,8420,8420,0
20240711,181400,295037150,8420,8420,8420,8420,0
20240711,181300,295037150,8420,8420,8420,8420,0
20240711,181200,295037150,8420,8420,8420,8420,0
20240711,181100,295037150,8420,8420,8420,8420,0
20240711,181000,295037150,8420,8420,8420,8420,0
20240711,180900,295037150,8420,8420,8420,8420,0
20240711,180800,295037150,8420,8420,8420,8420,0
20240711,180700,295037150,8420,8420,8420,8420,0
20240711,180600,295037150,8420,8420,8420,8420,0
20240711,180500,295037150,8420,8420,8420,8420,0
20240711,180400,295037150,8420,8420,8420,8420,0
20240711,180300,295037150,8420,8420,8420,8420,0
20240711,180200,295037150,8420,8420,8420,8420,0
20240711,180100,295037150,8420,8420,8420,8420,1115
20240711,180000,295037150,8420,8420,8420,8420,0
20240711,175900,295037150,8420,8420,8420,8420,0
20240711,175800,295037150,8420,8420,8420,8420,0
20240711,175700,295037150,8420,8420,8420,8420,0
20240711,175600,295037150,8420,8420,8420,8420,0
20240711,175500,295037150,8420,8420,8420,8420,0
20240711,175400,295037150,8420,8420,8420,8420,0
20240711,175300,295037150,8420,8420,8420,8420,0
20240711,175200,295037150,8420,8420,8420,8420,0
20240711,175100,295037150,8420,8420,8420,8420,0
20240711,175000,295037150,8420,8420,8420,8420,0
20240711,174900,295037150,8420,8420,8420,8420,0
20240711,174800,295037150,8420,8420,8420,8420,0
20240711,174700,295037150,8420,8420,8420,8420,0
20240711,174600,295037150,8420,8420,8420,8420,0
20240711,174500,295037150,8420,8420,8420,8420,0
20240711,174400,295037150,8420,8420,8420,8420,0
20240711,174300,295037150,8420,8420,8420,8420,0
20240711,174200,295037150,8420,8420,8420,8420,0
20240711,174100,295037150,8420,8420,8420,8420,0
20240711,174000,295037150,8420,8420,8420,8420,0
20240711,173900,295037150,8420,8420,8420,8420,0
20240711,173800,295037150,8420,8420,8420,8420,0
20240711,173700,295037150,8420,8420,8420,8420,0
20240711,173600,295037150,8420,8420,8420,8420,0
20240711,173500,295037150,8420,8420,8420,8420,0
20240711,173400,295037150,8420,8420,8420,8420,0
20240711,173300,295037150,8420,8420,8420,8420,0
20240711,173200,295037150,8420,8420,8420,8420,0
20240711,173100,295037150,8420,8420,8420,8420,1115
20240711,173000,295037150,8420,8420,8420,8420,0
20240711,172900,295037150,8420,8420,8420,8420,0
20240711,172800,295037150,8420,8420,8420,8420,0
20240711,172700,295037150,8420,8420,8420,8420,0
20240711,172600,295037150,8420,8420,8420,8420,0
20240711,172500,295037150,8420,8420,8420,8420,0
20240711,172400,295037150,8420,8420,8420,8420,0
20240711,172300,295037150,8420,8420,8420,8420,0
20240711,172200,295037150,8420,8420,8420,8420,0
20240711,172100,295037150,8420,8420,8420,8420,0
20240711,172000,295037150,8420,8420,8420,8420,0
20240711,171900,295037150,8420,8420,8420,8420,0
20240711,171800,295037150,8420,8420,8420,8420,0
20240711,171700,295037150,8420,8420,8420,8420,0
20240711,171600,295037150,8420,8420,8420,8420,0
20240711,171500,295037150,8420,8420,8420,8420,0
20240711,171400,295037150,8420,8420,8420,8420,0
20240711,171300,295037150,8420,8420,8420,8420,0
20240711,171200,295037150,8420,8420,8420,8420,0
20240711,171100,295037150,8420,8420,8420,8420,0
20240711,171000,295037150,8420,8420,8420,8420,0
20240711,170900,295037150,8420,8420,8420,8420,0
20240711,170800,295037150,8420,8420,8420,8420,0
20240711,170700,295037150,8420,8420,8420,8420,0
20240711,170600,295037150,8420,8420,8420,8420,0
20240711,170500,295037150,8420,8420,8420,8420,0
20240711,170400,295037150,8420,8420,8420,8420,0
20240711,170300,295037150,8420,8420,8420,8420,0
20240711,170200,295037150,8420,8420,8420,8420,0
20240711,170100,295037150,8420,8420,8420,8420,1115
20240711,170000,295037150,8420,8420,8420,8420,0
20240711,165900,295037150,8420,8420,8420,8420,0
20240711,165800,295037150,8420,8420,8420,8420,0
20240711,165700,295037150,8420,8420,8420,8420,0
20240711,165600,295037150,8420,8420,8420,8420,0
20240711,165500,295037150,8420,8420,8420,8420,0
20240711,165400,295037150,8420,8420,8420,8420,0
20240711,165300,295037150,8420,8420,8420,8420,0
20240711,165200,295037150,8420,8420,8420,8420,0
20240711,165100,295037150,8420,8420,8420,8420,0
20240711,165000,295037150,8420,8420,8420,8420,0
20240711,164900,295037150,8420,8420,8420,8420,0
20240711,164800,295037150,8420,8420,8420,8420,0
20240711,164700,295037150,8420,8420,8420,8420,0
20240711,164600,295037150,8420,8420,8420,8420,0
20240711,164500,295037150,8420,8420,8420,8420,0
20240711,164400,295037150,8420,8420,8420,8420,0
20240711,164300,295037150,8420,8420,8420,8420,0
20240711,164200,295037150,8420,8420,8420,8420,0
20240711,164100,295037150,8420,8420,8420,8420,0
20240711,164000,295037150,8420,8420,8420,8420,0
20240711,163900,295037150,8420,8420,8420,8420,0
20240711,163800,295037150,8420,8420,8420,8420,0
20240711,163700,295037150,8420,8420,8420,8420,0
20240711,163600,295037150,8420,8420,8420,8420,0
20240711,163500,295037150,8420,8420,8420,8420,0
20240711,163400,295037150,8420,8420,8420,8420,0
20240711,163300,295037150,8420,8420,8420,8420,0
20240711,163200,295037150,8420,8420,8420,8420,0
20240711,163100,295037150,8420,8420,8420,8420,1115
20240711,163000,295037150,8420,8420,8420,8420,0
20240711,162900,295037150,8420,8420,8420,8420,0
20240711,162800,295037150,8420,8420,8420,8420,0
20240711,162700,295037150,8420,8420,8420,8420,0
20240711,162600,295037150,8420,8420,8420,8420,0
20240711,162500,295037150,8420,8420,8420,8420,0
20240711,162400,295037150,8420,8420,8420,8420,0
20240711,162300,295037150,8420,8420,8420,8420,0
20240711,162200,295037150,8420,8420,8420,8420,0
20240711,162100,295037150,8420,8420,8420,8420,0
20240711,162000,295037150,8420,8420,8420,8420,0
20240711,161900,295037150,8420,8420,8420,8420,0
20240711,161800,295037150,8420,8420,8420,8420,0
20240711,161700,295037150,8420,8420,8420,8420,0
20240711,161600,295037150,8420,8420,8420,8420,0
20240711,161500,295037150,8420,8420,8420,8420,0
20240711,161400,295037150,8420,8420,8420,8420,0
20240711,161300,295037150,8420,8420,8420,8420,0
20240711,161200,295037150,8420,8420,8420,8420,0
20240711,161100,295037150,8420,8420,8420,8420,0
20240711,161000,295037150,8420,8420,8420,8420,0
20240711,160900,295037150,8420,8420,8420,8420,0
20240711,160800,295037150,8420,8420,8420,8420,0
20240711,160700,295037150,8420,8420,8420,8420,0
20240711,160600,295037150,8420,8420,8420,8420,0
20240711,160500,295037150,8420,8420,8420,8420,0
20240711,160400,295037150,8420,8420,8420,8420,0
20240711,160300,295037150,8420,8420,8420,8420,0
20240711,160200,295037150,8420,8420,8420,8420,0
20240711,160100,295037150,8420,8420,8420,8420,1115
20240711,160000,295037150,8420,8420,8420,8420,0
20240711,155900,295037150,8420,8420,8420,8420,0
20240711,155800,295037150,8420,8420,8420,8420,0
20240711,155700,295037150,8420,8420,8420,8420,0
20240711,155600,295037150,8420,8420,8420,8420,0
20240711,155500,295037150,8420,8420,8420,8420,0
20240711,155400,295037150,8420,8420,8420,8420,0
20240711,155300,295037150,8420,8420,8420,8420,0
20240711,155200,295037150,8420,8420,8420,8420,0
20240711,155100,295037150,8420,8420,8420,8420,0
20240711,155000,295037150,8420,8420,8420,8420,0
20240711,154900,295037150,8420,8420,8420,8420,0
20240711,154800,295037150,8420,8420,8420,8420,0
20240711,154700,295037150,8420,8420,8420,8420,0
20240711,154600,295037150,8420,8420,8420,8420,0
20240711,154500,295037150,8420,8420,8420,8420,0
20240711,154400,295037150,8420,8420,8420,8420,0
20240711,154300,295037150,8420,8420,8420,8420,0
20240711,154200,295037150,8420,8420,8420,8420,0
20240711,154100,295037150,8420,8420,8420,8420,0
20240711,154000,295037150,8420,8420,8420,8420,0
20240711,153900,295037150,8420,8420,8420,8420,0
20240711,153800,295037150,8420,8420,8420,8420,0
20240711,153700,295037150,8420,8420,8420,8420,0
20240711,153600,295037150,8420,8420,8420,8420,0
20240711,153500,295037150,8420,8420,8420,8420,0
20240711,153400,295037150,8420,8420,8420,8420,0
20240711,153300,295037150,8420,8420,8420,8420,0
20240711,153200,295037150,8420,8420,8420,8420,0
20240711,153100,295037150,8420,8420,8420,8420,1115
20240711,153000,295037150,8420,8420,8420,8420,1115
20240711,152900,285648850,8420,8420,8420,8420,0
20240711,152800,285648850,8420,8420,8420,8420,0
20240711,152700,285648850,8420,8420,8420,8420,0
20240711,152600,285648850,8420,8420,8420,8420,0
20240711,152500,285648850,8420,8420,8420,8420,0
20240711,152400,285648850,8420,8420,8420,8420,0
20240711,152300,285648850,8420,8420,8420,8420,0
20240711,152200,285648850,8420,8420,8420,8420,0
20240711,152100,285648850,8420,8420,8420,8420,0
20240711,152000,285648850,8420,8420,8420,8420,0
20240711,151900,285648850,8420,8420,8420,8420,101
20240711,151800,284798430,8420,8420,8420,8420,0
20240711,151700,284798430,8420,8420,8420,8420,20
20240711,151600,284630030,8420,8420,8420,8420,0
20240711,151500,284630030,8420,8410,8420,8410,35
20240711,151400,284335550,8410,8410,8420,8410,9
20240711,151300,284259840,8420,8420,8420,8420,1
20240711,151200,284251420,8420,8420,8420,8420,1
20240711,151100,284243000,8420,8420,8420,8420,30
20240711,151000,283990400,8410,8410,8410,8410,50
20240711,150900,283569900,8420,8420,8420,8420,17
20240711,150800,283426760,8420,8420,8420,8420,14
20240711,150700,283308880,8420,8420,8420,8420,152
20240711,150600,282029040,8430,8430,8430,8430,1
20240711,150500,282020610,8430,8430,8430,8430,0
20240711,150400,282020610,8430,8430,8430,8430,12
20240711,150300,281919450,8430,8430,8430,8430,0
20240711,150200,281919450,8430,8430,8430,8430,0
20240711,150100,281919450,8430,8430,8430,8430,0
20240711,150000,281919450,8430,8430,8430,8430,0
20240711,145900,281919450,8430,8430,8430,8430,1
20240711,145800,281911020,8430,8420,8430,8420,308
20240711,145700,279317650,8420,8420,8420,8420,0
20240711,145600,279317650,8420,8420,8420,8420,93
20240711,145500,278534590,8410,8410,8410,8410,0
20240711,145400,278534590,8410,8410,8410,8410,0
20240711,145300,278534590,8410,8410,8410,8410,0
20240711,145200,278534590,8410,8410,8410,8410,0
20240711,145100,278534590,8410,8410,8410,8410,1
20240711,145000,278526180,8420,8420,8420,8420,0
20240711,144900,278526180,8420,8420,8420,8420,10
20240711,144800,278441980,8420,8420,8420,8420,0
20240711,144700,278441980,8420,8420,8420,8420,3
20240711,144600,278416720,8420,8420,8420,8420,0
20240711,144500,278416720,8420,8420,8420,8420,20
20240711,144400,278248320,8420,8420,8420,8420,0
20240711,144300,278248320,8420,8420,8420,8420,0
20240711,144200,278248320,8420,8420,8420,8420,0
20240711,144100,278248320,8420,8420,8420,8420,0
20240711,144000,278248320,8420,8420,8420,8420,2
20240711,143900,278231480,8410,8420,8420,8410,229
20240711,143800,276304380,8430,8430,8430,8430,1
20240711,143700,276295950,8420,8420,8420,8420,0
20240711,143600,276295950,8420,8420,8420,8420,0
20240711,143500,276295950,8420,8420,8420,8420,0
20240711,143400,276295950,8420,8420,8420,8420,10
20240711,143300,276211750,8420,8420,8420,8420,0
20240711,143200,276211750,8420,8420,8420,8420,0
20240711,143100,276211750,8420,8420,8420,8420,8
20240711,143000,276144390,8430,8430,8430,8430,0
20240711,142900,276144390,8430,8430,8430,8430,0
20240711,142800,276144390,8430,8430,8430,8430,1
20240711,142700,276135960,8430,8430,8430,8430,6
20240711,142600,276085380,8430,8430,8430,8430,10
20240711,142500,276001080,8430,8430,8430,8430,1
20240711,142400,275992650,8410,8410,8410,8410,52
20240711,142300,275555330,8430,8420,8430,8410,81
20240711,142200,274873940,8430,8430,8430,8430,0
20240711,142100,274873940,8430,8430,8430,8430,1
20240711,142000,274865510,8430,8430,8430,8430,0
20240711,141900,274865510,8430,8430,8430,8430,0
20240711,141800,274865510,8430,8430,8430,8430,1
20240711,141700,274857080,8410,8410,8410,8410,0
20240711,141600,274857080,8410,8410,8410,8410,0
20240711,141500,274857080,8410,8410,8410,8410,0
20240711,141400,274857080,8410,8410,8410,8410,312
20240711,141300,272233160,8410,8410,8410,8410,0
20240711,141200,272233160,8410,8400,8410,8400,7
20240711,141100,272174350,8410,8410,8410,8410,0
20240711,141000,272174350,8410,8410,8410,8410,11
20240711,140900,272081840,8410,8410,8410,8410,2
20240711,140800,272065020,8410,8410,8410,8410,0
20240711,140700,272065020,8410,8410,8410,8410,0
20240711,140600,272065020,8410,8410,8410,8410,2
20240711,140500,272048200,8410,8410,8410,8410,0
20240711,140400,272048200,8410,8410,8410,8410,0
20240711,140300,272048200,8410,8410,8410,8410,0
20240711,140200,272048200,8410,8410,8410,8410,15
20240711,140100,271922050,8410,8410,8410,8410,0
20240711,140000,271922050,8410,8420,8420,8410,55
20240711,135900,271458970,8430,8430,8430,8430,0
20240711,135800,271458970,8430,8420,8430,8420,36
20240711,135700,271155540,8430,8430,8430,8430,21
20240711,135600,270978510,8430,8430,8430,8430,19
20240711,135500,270818340,8430,8430,8430,8430,0
20240711,135400,270818340,8430,8430,8430,8430,1
20240711,135300,270809910,8430,8430,8430,8430,50
20240711,135200,270388410,8430,8420,8430,8420,149
20240711,135100,269133800,8420,8420,8420,8420,0
20240711,135000,269133800,8420,8420,8420,8420,1
20240711,134900,269125380,8410,8410,8410,8410,0
20240711,134800,269125380,8410,8410,8410,8410,2
20240711,134700,269108560,8420,8420,8420,8420,0
20240711,134600,269108560,8420,8420,8420,8420,1
20240711,134500,269100140,8410,8410,8410,8410,1
20240711,134400,269091730,8420,8420,8420,8420,0
20240711,134300,269091730,8420,8420,8420,8420,0
20240711,134200,269091730,8420,8420,8420,8420,0
20240711,134100,269091730,8420,8420,8420,8420,0
20240711,134000,269091730,8420,8420,8420,8420,0
20240711,133900,269091730,8420,8420,8420,8420,3
20240711,133800,269066470,8420,8420,8420,8420,0
20240711,133700,269066470,8420,8420,8420,8420,1
20240711,133600,269058050,8390,8400,8400,8390,20
20240711,133500,268890140,8420,8420,8420,8420,10
20240711,133400,268805940,8420,8420,8420,8420,1
20240711,133300,268797520,8420,8420,8420,8420,52
20240711,133200,268359680,8420,8420,8420,8420,0
20240711,133100,268359680,8420,8420,8420,8420,0
20240711,133000,268359680,8420,8420,8420,8420,0
20240711,132900,268359680,8420,8410,8430,8410,3
20240711,132800,268334420,8430,8430,8430,8430,0
20240711,132700,268334420,8430,8430,8430,8430,0
20240711,132600,268334420,8430,8410,8430,8410,3
20240711,132500,268309150,8430,8430,8430,8430,0
20240711,132400,268309150,8430,8430,8430,8410,3
20240711,132300,268283880,8430,8430,8430,8430,0
20240711,132200,268283880,8430,8430,8430,8430,0
20240711,132100,268283880,8430,8430,8430,8430,0
20240711,132000,268283880,8430,8430,8430,8430,0
20240711,131900,268283880,8430,8430,8430,8430,0
20240711,131800,268283880,8430,8410,8430,8410,2
20240711,131700,268267040,8430,8390,8430,8390,1030
20240711,131600,259615160,8390,8390,8390,8390,0
20240711,131500,259615160,8390,8390,8390,8390,7
20240711,131400,259556430,8390,8390,8390,8390,0
20240711,131300,259556430,8390,8390,8390,8390,0
20240711,131200,259556430,8390,8390,8390,8390,3
20240711,131100,259531260,8390,8390,8390,8390,0
20240711,131000,259531260,8390,8390,8390,8390,1
20240711,130900,259522870,8380,8380,8380,8380,0
20240711,130800,259522870,8380,8380,8380,8380,0
20240711,130700,259522870,8380,8380,8380,8380,0
20240711,130600,259522870,8380,8380,8380,8380,0
20240711,130500,259522870,8380,8380,8380,8380,49
20240711,130400,259112250,8380,8380,8380,8380,0
20240711,130300,259112250,8380,8380,8380,8380,0
20240711,130200,259112250,8380,8390,8390,8380,558
20240711,130100,254436020,8390,8390,8390,8390,0
20240711,130000,254436020,8390,8390,8390,8390,0
20240711,125900,254436020,8390,8390,8390,8390,8
20240711,125800,254368900,8390,8390,8390,8390,14
20240711,125700,254251440,8390,8390,8390,8390,2
20240711,125600,254234660,8380,8380,8380,8380,0
20240711,125500,254234660,8380,8390,8390,8380,18
20240711,125400,254083770,8390,8380,8390,8380,34
20240711,125300,253798820,8390,8380,8390,8380,12
20240711,125200,253698150,8390,8390,8390,8390,0
20240711,125100,253698150,8390,8390,8390,8390,0
20240711,125000,253698150,8390,8390,8390,8390,202
20240711,124900,252003370,8400,8400,8400,8400,0
20240711,124800,252003370,8400,8400,8400,8400,0
20240711,124700,252003370,8400,8400,8400,8400,0
20240711,124600,252003370,8400,8400,8400,8400,25
20240711,124500,251793370,8400,8400,8400,8400,0
20240711,124400,251793370,8400,8400,8400,8400,2
20240711,124300,251776570,8390,8390,8390,8390,0
20240711,124200,251776570,8390,8390,8390,8390,0
20240711,124100,251776570,8390,8390,8390,8390,0
20240711,124000,251776570,8390,8390,8390,8390,0
20240711,123900,251776570,8390,8390,8390,8390,21
20240711,123800,251600380,8400,8400,8400,8400,0
20240711,123700,251600380,8400,8400,8400,8400,0
20240711,123600,251600380,8400,8400,8400,8400,1
20240711,123500,251591980,8390,8390,8390,8390,0
20240711,123400,251591980,8390,8390,8390,8390,111
20240711,123300,250660690,8390,8390,8390,8390,21
20240711,123200,250484500,8400,8400,8400,8400,0
20240711,123100,250484500,8400,8400,8400,8400,351
20240711,123000,247536100,8400,8400,8400,8400,0
20240711,122900,247536100,8400,8400,8400,8400,0
20240711,122800,247536100,8400,8400,8400,8400,52
20240711,122700,247099300,8400,8400,8400,8400,483
20240711,122600,243042100,8400,8400,8400,8400,1
20240711,122500,243033700,8400,8400,8400,8400,6
20240711,122400,242983300,8400,8400,8400,8400,0
20240711,122300,242983300,8400,8400,8400,8400,0
20240711,122200,242983300,8400,8400,8400,8400,22
20240711,122100,242798500,8400,8400,8400,8400,0
20240711,122000,242798500,8400,8400,8400,8400,0
20240711,121900,242798500,8400,8400,8400,8400,0
20240711,121800,242798500,8400,8400,8400,8400,0
20240711,121700,242798500,8400,8400,8400,8400,459
20240711,121600,238942900,8400,8400,8400,8400,10
20240711,121500,238858900,8400,8400,8400,8400,5
20240711,121400,238816900,8400,8400,8400,8400,0
20240711,121300,238816900,8400,8400,8400,8400,20
20240711,121200,238648900,8400,8400,8400,8400,0
20240711,121100,238648900,8400,8400,8400,8400,19
20240711,121000,238489300,8400,8400,8400,8400,0
20240711,120900,238489300,8400,8400,8400,8400,0
20240711,120800,238489300,8400,8400,8400,8400,0
20240711,120700,238489300,8400,8400,8400,8400,3
20240711,120600,238464100,8390,8390,8390,8390,0
20240711,120500,238464100,8390,8390,8390,8390,10
20240711,120400,238380200,8390,8390,8390,8390,488
20240711,120300,234285880,8380,8380,8380,8380,0
20240711,120200,234285880,8380,8380,8380,8380,0
20240711,120100,234285880,8380,8380,8380,8380,0
20240711,120000,234285880,8380,8380,8380,8380,477
20240711,115900,230288620,8380,8380,8380,8380,60
20240711,115800,229785820,8380,8380,8380,8380,0
20240711,115700,229785820,8380,8380,8380,8380,51
20240711,115600,229358440,8380,8380,8380,8380,59
20240711,115500,228864020,8380,8370,8380,8370,2
20240711,115400,228847270,8370,8370,8370,8370,6
20240711,115300,228797050,8370,8370,8370,8370,2
20240711,115200,228780310,8370,8370,8370,8370,146
20240711,115100,227558290,8370,8370,8370,8370,0
20240711,115000,227558290,8370,8370,8370,8370,10
20240711,114900,227474590,8370,8370,8370,8370,2
20240711,114800,227457850,8370,8370,8370,8370,2
20240711,114700,227441110,8370,8370,8370,8370,2
20240711,114600,227424370,8370,8370,8370,8370,5
20240711,114500,227382520,8370,8370,8370,8370,0
20240711,114400,227382520,8370,8380,8380,8370,1315
20240711,114300,216375950,8390,8390,8390,8390,0
20240711,114200,216375950,8390,8390,8390,8390,0
20240711,114100,216375950,8390,8390,8390,8390,0
20240711,114000,216375950,8390,8390,8390,8390,0
20240711,113900,216375950,8390,8390,8390,8390,4
20240711,113800,216342390,8390,8390,8390,8390,2
20240711,113700,216325610,8390,8390,8390,8390,18
20240711,113600,216174590,8370,8370,8370,8370,8
20240711,113500,216107630,8360,8360,8360,8360,0
20240711,113400,216107630,8360,8360,8360,8360,50
20240711,113300,215689630,8360,8360,8360,8360,70
20240711,113200,215104430,8360,8370,8380,8360,443
20240711,113100,211400130,8380,8380,8380,8380,56
20240711,113000,210930850,8360,8370,8370,8360,318
20240711,112900,208270070,8360,8360,8360,8360,0
20240711,112800,208270070,8360,8360,8360,8360,0
20240711,112700,208270070,8360,8360,8360,8360,0
20240711,112600,208270070,8360,8370,8370,8360,20
20240711,112500,208102840,8360,8360,8360,8360,0
20240711,112400,208102840,8360,8360,8360,8360,0
20240711,112300,208102840,8360,8360,8360,8360,0
20240711,112200,208102840,8360,8360,8360,8360,0
20240711,112100,208102840,8360,8370,8390,8360,47
20240711,112000,207709790,8370,8370,8370,8370,3
20240711,111900,207684680,8370,8360,8370,8360,109
20240711,111800,206773340,8370,8370,8370,8370,0
20240711,111700,206773340,8370,8370,8370,8370,10
20240711,111600,206689640,8370,8370,8370,8370,104
20240711,111500,205819160,8370,8370,8370,8370,5
20240711,111400,205777310,8370,8370,8370,8370,13
20240711,111300,205668500,8370,8370,8370,8370,10
20240711,111200,205584800,8360,8360,8360,8360,0
20240711,111100,205584800,8360,8360,8360,8360,0
20240711,111000,205584800,8360,8360,8360,8360,0
20240711,110900,205584800,8360,8390,8390,8360,447
20240711,110800,201839810,8390,8390,8390,8390,2
20240711,110700,201823030,8390,8390,8390,8390,0
20240711,110600,201823030,8390,8390,8390,8390,0
20240711,110500,201823030,8390,8390,8390,8390,1
20240711,110400,201814640,8390,8390,8390,8390,0
20240711,110300,201814640,8390,8390,8390,8390,0
20240711,110200,201814640,8390,8390,8390,8390,0
20240711,110100,201814640,8390,8390,8390,8390,5
20240711,110000,201772690,8380,8380,8380,8380,0
20240711,105900,201772690,8380,8380,8380,8380,100
20240711,105800,200934690,8380,8380,8380,8380,0
20240711,105700,200934690,8380,8380,8380,8380,100
20240711,105600,200096690,8380,8380,8380,8380,0
20240711,105500,200096690,8380,8380,8380,8380,1
20240711,105400,200088310,8390,8390,8390,8390,13
20240711,105300,199979240,8380,8380,8380,8380,81
20240711,105200,199300460,8380,8380,8380,8380,20
20240711,105100,199132860,8390,8390,8390,8390,11
20240711,105000,199040570,8390,8390,8390,8390,7
20240711,104900,198981840,8390,8390,8390,8390,1030
20240711,104800,190340140,8390,8390,8390,8390,0
20240711,104700,190340140,8390,8390,8390,8390,0
20240711,104600,190340140,8390,8390,8390,8390,10
20240711,104500,190256240,8360,8360,8360,8360,0
20240711,104400,190256240,8360,8380,8380,8360,68
20240711,104300,189686660,8390,8390,8390,8390,0
20240711,104200,189686660,8390,8390,8390,8390,0
20240711,104100,189686660,8390,8390,8390,8390,1
20240711,104000,189678270,8380,8370,8380,8370,81
20240711,103900,189000190,8360,8370,8370,8360,50
20240711,103800,188581990,8370,8370,8370,8370,10
20240711,103700,188498290,8370,8370,8370,8370,1
20240711,103600,188489920,8360,8360,8360,8360,0
20240711,103500,188489920,8360,8360,8360,8360,0
20240711,103400,188489920,8360,8360,8360,8350,316
20240711,103300,185848790,8390,8390,8390,8390,0
20240711,103200,185848790,8390,8360,8390,8350,101
20240711,103100,185004870,8380,8380,8380,8380,16
20240711,103000,184870790,8380,8380,8380,8380,0
20240711,102900,184870790,8380,8370,8380,8350,3011
20240711,102800,159714100,8370,8370,8370,8370,0
20240711,102700,159714100,8370,8380,8390,8370,1044
20240711,102600,150973500,8390,8390,8390,8390,0
20240711,102500,150973500,8390,8380,8390,8380,2
20240711,102400,150956730,8390,8390,8390,8390,0
20240711,102300,150956730,8390,8390,8390,8390,1
20240711,102200,150948340,8370,8390,8390,8370,111
20240711,102100,150018740,8390,8390,8390,8390,1
20240711,102000,150010350,8390,8390,8390,8390,1
20240711,101900,150001960,8370,8370,8370,8370,1
20240711,101800,149993590,8370,8370,8370,8370,60
20240711,101700,149491390,8370,8370,8370,8370,0
20240711,101600,149491390,8370,8370,8370,8370,10
20240711,101500,149407690,8370,8370,8370,8370,0
20240711,101400,149407690,8370,8370,8370,8360,1537
20240711,101300,136550770,8380,8390,8390,8380,1250
20240711,101200,126075760,8400,8400,8400,8400,10
20240711,101100,125991760,8390,8390,8390,8390,824
20240711,101000,119078400,8400,8410,8410,8400,10
20240711,100900,118994390,8400,8410,8410,8400,2
20240711,100800,118977580,8400,8410,8410,8400,2
20240711,100700,118960770,8410,8410,8410,8410,0
20240711,100600,118960770,8410,8400,8410,8400,13
20240711,100500,118851460,8410,8410,8410,8410,11
20240711,100400,118758950,8410,8410,8410,8410,5
20240711,100300,118716900,8390,8390,8390,8390,0
20240711,100200,118716900,8390,8400,8400,8390,221
20240711,100100,116862290,8410,8410,8410,8410,43
20240711,100000,116500660,8410,8410,8410,8410,7
20240711,095900,116441790,8400,8400,8400,8400,12
20240711,095800,116340990,8400,8390,8400,8390,14
20240711,095700,116223400,8400,8400,8400,8390,152
20240711,095600,114946610,8400,8400,8400,8400,1
20240711,095500,114938210,8400,8400,8400,8380,64
20240711,095400,114401450,8400,8400,8400,8400,21
20240711,095300,114225050,8370,8390,8390,8370,200
20240711,095200,112549550,8370,8370,8370,8370,0
20240711,095100,112549550,8370,8380,8380,8370,50
20240711,095000,112131040,8380,8380,8380,8370,1445
20240711,094900,100027030,8380,8380,8380,8370,640
20240711,094800,94669970,8380,8390,8400,8380,244
20240711,094700,92624710,8390,8400,8400,8390,21
20240711,094600,92448510,8400,8390,8400,8390,181
20240711,094500,90929760,8400,8390,8400,8390,8
20240711,094400,90862620,8390,8400,8400,8390,30
20240711,094300,90610630,8400,8400,8400,8400,10
20240711,094200,90526630,8410,8410,8410,8380,1005
20240711,094100,82102280,8410,8420,8420,8380,2073
20240711,094000,64694180,8420,8420,8420,8420,535
20240711,093900,60189480,8420,8440,8440,8420,2285
20240711,093800,40933430,8450,8450,8450,8450,0
20240711,093700,40933430,8450,8440,8450,8440,7
20240711,093600,40874290,8440,8440,8440,8440,100
20240711,093500,40030290,8450,8450,8450,8450,75
20240711,093400,39396540,8460,8460,8460,8460,1
20240711,093300,39388080,8460,8450,8460,8450,17
20240711,093200,39244330,8460,8460,8460,8460,20
20240711,093100,39075130,8460,8460,8460,8460,18
20240711,093000,38922850,8460,8460,8460,8460,0
20240711,092900,38922850,8460,8460,8460,8460,11
20240711,092800,38829790,8460,8460,8460,8460,106
20240711,092700,37933030,8470,8470,8470,8470,10
20240711,092600,37848330,8490,8480,8490,8480,9
20240711,092500,37771940,8490,8490,8490,8490,0
20240711,092400,37771940,8490,8460,8490,8460,3
20240711,092300,37746510,8500,8490,8500,8490,18
20240711,092200,37593680,8490,8480,8490,8480,19
20240711,092100,37432390,8490,8490,8490,8470,5
20240711,092000,37389970,8470,8470,8470,8470,1
20240711,091900,37381500,8490,8490,8490,8490,1
20240711,091800,37373010,8460,8450,8480,8450,240
20240711,091700,35342610,8450,8440,8460,8440,5
20240711,091600,35300360,8440,8440,8440,8440,2
20240711,091500,35283480,8460,8450,8460,8420,1015
20240711,091400,26725500,8440,8460,8460,8440,96
20240711,091300,25914920,8440,8500,8500,8430,669
20240711,091200,20268980,8510,8500,8510,8420,569
20240711,091100,15463310,8510,8510,8510,8510,0
20240711,091000,15463310,8510,8510,8510,8510,100
20240711,090900,14612310,8520,8520,8520,8520,0
20240711,090800,14612310,8520,8520,8520,8520,0
20240711,090700,14612310,8520,8520,8520,8520,0
20240711,090600,14612310,8520,8520,8520,8520,0
20240711,090500,14612310,8520,8520,8520,8520,16
20240711,090400,14475990,8520,8510,8520,8500,835
20240711,090300,7370040,8510,8520,8520,8510,24
20240711,090200,7165590,8530,8530,8530,8530,27
20240711,090100,6935280,8520,8520,8520,8520,0
20240711,090000,6935280,8520,8520,8520,8520,814