stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,193200,154237400,5330,5330,5330,5330,514
20240701,193100,154237400,5330,5330,5330,5330,0
20240701,193000,154237400,5330,5330,5330,5330,0
20240701,192900,154237400,5330,5330,5330,5330,0
20240701,192800,154237400,5330,5330,5330,5330,0
20240701,192700,154237400,5330,5330,5330,5330,0
20240701,192600,154237400,5330,5330,5330,5330,0
20240701,192500,154237400,5330,5330,5330,5330,0
20240701,192400,154237400,5330,5330,5330,5330,0
20240701,192300,154237400,5330,5330,5330,5330,0
20240701,192200,154237400,5330,5330,5330,5330,0
20240701,192100,154237400,5330,5330,5330,5330,0
20240701,192000,154237400,5330,5330,5330,5330,0
20240701,191900,154237400,5330,5330,5330,5330,0
20240701,191800,154237400,5330,5330,5330,5330,0
20240701,191700,154237400,5330,5330,5330,5330,0
20240701,191600,154237400,5330,5330,5330,5330,0
20240701,191500,154237400,5330,5330,5330,5330,0
20240701,191400,154237400,5330,5330,5330,5330,0
20240701,191300,154237400,5330,5330,5330,5330,0
20240701,191200,154237400,5330,5330,5330,5330,0
20240701,191100,154237400,5330,5330,5330,5330,0
20240701,191000,154237400,5330,5330,5330,5330,0
20240701,190900,154237400,5330,5330,5330,5330,0
20240701,190800,154237400,5330,5330,5330,5330,0
20240701,190700,154237400,5330,5330,5330,5330,0
20240701,190600,154237400,5330,5330,5330,5330,0
20240701,190500,154237400,5330,5330,5330,5330,0
20240701,190400,154237400,5330,5330,5330,5330,0
20240701,190300,154237400,5330,5330,5330,5330,0
20240701,190200,154237400,5330,5330,5330,5330,514
20240701,190100,154237400,5330,5330,5330,5330,0
20240701,190000,154237400,5330,5330,5330,5330,0
20240701,185900,154237400,5330,5330,5330,5330,0
20240701,185800,154237400,5330,5330,5330,5330,0
20240701,185700,154237400,5330,5330,5330,5330,0
20240701,185600,154237400,5330,5330,5330,5330,0
20240701,185500,154237400,5330,5330,5330,5330,0
20240701,185400,154237400,5330,5330,5330,5330,0
20240701,185300,154237400,5330,5330,5330,5330,0
20240701,185200,154237400,5330,5330,5330,5330,0
20240701,185100,154237400,5330,5330,5330,5330,0
20240701,185000,154237400,5330,5330,5330,5330,0
20240701,184900,154237400,5330,5330,5330,5330,0
20240701,184800,154237400,5330,5330,5330,5330,0
20240701,184700,154237400,5330,5330,5330,5330,0
20240701,184600,154237400,5330,5330,5330,5330,0
20240701,184500,154237400,5330,5330,5330,5330,0
20240701,184400,154237400,5330,5330,5330,5330,0
20240701,184300,154237400,5330,5330,5330,5330,0
20240701,184200,154237400,5330,5330,5330,5330,0
20240701,184100,154237400,5330,5330,5330,5330,0
20240701,184000,154237400,5330,5330,5330,5330,0
20240701,183900,154237400,5330,5330,5330,5330,0
20240701,183800,154237400,5330,5330,5330,5330,0
20240701,183700,154237400,5330,5330,5330,5330,0
20240701,183600,154237400,5330,5330,5330,5330,0
20240701,183500,154237400,5330,5330,5330,5330,0
20240701,183400,154237400,5330,5330,5330,5330,0
20240701,183300,154237400,5330,5330,5330,5330,0
20240701,183200,154237400,5330,5330,5330,5330,514
20240701,183100,154237400,5330,5330,5330,5330,0
20240701,183000,154237400,5330,5330,5330,5330,0
20240701,182900,154237400,5330,5330,5330,5330,0
20240701,182800,154237400,5330,5330,5330,5330,0
20240701,182700,154237400,5330,5330,5330,5330,0
20240701,182600,154237400,5330,5330,5330,5330,0
20240701,182500,154237400,5330,5330,5330,5330,0
20240701,182400,154237400,5330,5330,5330,5330,0
20240701,182300,154237400,5330,5330,5330,5330,0
20240701,182200,154237400,5330,5330,5330,5330,0
20240701,182100,154237400,5330,5330,5330,5330,0
20240701,182000,154237400,5330,5330,5330,5330,0
20240701,181900,154237400,5330,5330,5330,5330,0
20240701,181800,154237400,5330,5330,5330,5330,0
20240701,181700,154237400,5330,5330,5330,5330,0
20240701,181600,154237400,5330,5330,5330,5330,0
20240701,181500,154237400,5330,5330,5330,5330,0
20240701,181400,154237400,5330,5330,5330,5330,0
20240701,181300,154237400,5330,5330,5330,5330,0
20240701,181200,154237400,5330,5330,5330,5330,0
20240701,181100,154237400,5330,5330,5330,5330,0
20240701,181000,154237400,5330,5330,5330,5330,0
20240701,180900,154237400,5330,5330,5330,5330,0
20240701,180800,154237400,5330,5330,5330,5330,0
20240701,180700,154237400,5330,5330,5330,5330,0
20240701,180600,154237400,5330,5330,5330,5330,0
20240701,180500,154237400,5330,5330,5330,5330,0
20240701,180400,154237400,5330,5330,5330,5330,0
20240701,180300,154237400,5330,5330,5330,5330,0
20240701,180200,154237400,5330,5330,5330,5330,514
20240701,180100,154237400,5330,5330,5330,5330,0
20240701,180000,154237400,5330,5330,5330,5330,0
20240701,175900,154237400,5330,5330,5330,5330,0
20240701,175800,154237400,5330,5330,5330,5330,0
20240701,175700,154237400,5330,5330,5330,5330,0
20240701,175600,154237400,5330,5330,5330,5330,0
20240701,175500,154237400,5330,5330,5330,5330,0
20240701,175400,154237400,5330,5330,5330,5330,0
20240701,175300,154237400,5330,5330,5330,5330,0
20240701,175200,154237400,5330,5330,5330,5330,0
20240701,175100,154237400,5330,5330,5330,5330,0
20240701,175000,154237400,5330,5330,5330,5330,0
20240701,174900,154237400,5330,5330,5330,5330,0
20240701,174800,154237400,5330,5330,5330,5330,0
20240701,174700,154237400,5330,5330,5330,5330,0
20240701,174600,154237400,5330,5330,5330,5330,0
20240701,174500,154237400,5330,5330,5330,5330,0
20240701,174400,154237400,5330,5330,5330,5330,0
20240701,174300,154237400,5330,5330,5330,5330,0
20240701,174200,154237400,5330,5330,5330,5330,0
20240701,174100,154237400,5330,5330,5330,5330,0
20240701,174000,154237400,5330,5330,5330,5330,0
20240701,173900,154237400,5330,5330,5330,5330,0
20240701,173800,154237400,5330,5330,5330,5330,0
20240701,173700,154237400,5330,5330,5330,5330,0
20240701,173600,154237400,5330,5330,5330,5330,0
20240701,173500,154237400,5330,5330,5330,5330,0
20240701,173400,154237400,5330,5330,5330,5330,0
20240701,173300,154237400,5330,5330,5330,5330,0
20240701,173200,154237400,5330,5330,5330,5330,514
20240701,173100,154237400,5330,5330,5330,5330,0
20240701,173000,154237400,5330,5330,5330,5330,0
20240701,172900,154237400,5330,5330,5330,5330,0
20240701,172800,154237400,5330,5330,5330,5330,0
20240701,172700,154237400,5330,5330,5330,5330,0
20240701,172600,154237400,5330,5330,5330,5330,0
20240701,172500,154237400,5330,5330,5330,5330,0
20240701,172400,154237400,5330,5330,5330,5330,0
20240701,172300,154237400,5330,5330,5330,5330,0
20240701,172200,154237400,5330,5330,5330,5330,0
20240701,172100,154237400,5330,5330,5330,5330,0
20240701,172000,154237400,5330,5330,5330,5330,0
20240701,171900,154237400,5330,5330,5330,5330,0
20240701,171800,154237400,5330,5330,5330,5330,0
20240701,171700,154237400,5330,5330,5330,5330,0
20240701,171600,154237400,5330,5330,5330,5330,0
20240701,171500,154237400,5330,5330,5330,5330,0
20240701,171400,154237400,5330,5330,5330,5330,0
20240701,171300,154237400,5330,5330,5330,5330,0
20240701,171200,154237400,5330,5330,5330,5330,0
20240701,171100,154237400,5330,5330,5330,5330,0
20240701,171000,154237400,5330,5330,5330,5330,0
20240701,170900,154237400,5330,5330,5330,5330,0
20240701,170800,154237400,5330,5330,5330,5330,0
20240701,170700,154237400,5330,5330,5330,5330,0
20240701,170600,154237400,5330,5330,5330,5330,0
20240701,170500,154237400,5330,5330,5330,5330,0
20240701,170400,154237400,5330,5330,5330,5330,0
20240701,170300,154237400,5330,5330,5330,5330,0
20240701,170200,154237400,5330,5330,5330,5330,514
20240701,170100,154237400,5330,5330,5330,5330,0
20240701,170000,154237400,5330,5330,5330,5330,0
20240701,165900,154237400,5330,5330,5330,5330,0
20240701,165800,154237400,5330,5330,5330,5330,0
20240701,165700,154237400,5330,5330,5330,5330,0
20240701,165600,154237400,5330,5330,5330,5330,0
20240701,165500,154237400,5330,5330,5330,5330,0
20240701,165400,154237400,5330,5330,5330,5330,0
20240701,165300,154237400,5330,5330,5330,5330,0
20240701,165200,154237400,5330,5330,5330,5330,0
20240701,165100,154237400,5330,5330,5330,5330,0
20240701,165000,154237400,5330,5330,5330,5330,0
20240701,164900,154237400,5330,5330,5330,5330,0
20240701,164800,154237400,5330,5330,5330,5330,0
20240701,164700,154237400,5330,5330,5330,5330,0
20240701,164600,154237400,5330,5330,5330,5330,0
20240701,164500,154237400,5330,5330,5330,5330,0
20240701,164400,154237400,5330,5330,5330,5330,0
20240701,164300,154237400,5330,5330,5330,5330,0
20240701,164200,154237400,5330,5330,5330,5330,0
20240701,164100,154237400,5330,5330,5330,5330,0
20240701,164000,154237400,5330,5330,5330,5330,0
20240701,163900,154237400,5330,5330,5330,5330,0
20240701,163800,154237400,5330,5330,5330,5330,0
20240701,163700,154237400,5330,5330,5330,5330,0
20240701,163600,154237400,5330,5330,5330,5330,0
20240701,163500,154237400,5330,5330,5330,5330,0
20240701,163400,154237400,5330,5330,5330,5330,0
20240701,163300,154237400,5330,5330,5330,5330,0
20240701,163200,154237400,5330,5330,5330,5330,514
20240701,163100,154237400,5330,5330,5330,5330,0
20240701,163000,154237400,5330,5330,5330,5330,0
20240701,162900,154237400,5330,5330,5330,5330,0
20240701,162800,154237400,5330,5330,5330,5330,0
20240701,162700,154237400,5330,5330,5330,5330,0
20240701,162600,154237400,5330,5330,5330,5330,0
20240701,162500,154237400,5330,5330,5330,5330,0
20240701,162400,154237400,5330,5330,5330,5330,0
20240701,162300,154237400,5330,5330,5330,5330,0
20240701,162200,154237400,5330,5330,5330,5330,0
20240701,162100,154237400,5330,5330,5330,5330,0
20240701,162000,154237400,5330,5330,5330,5330,0
20240701,161900,154237400,5330,5330,5330,5330,0
20240701,161800,154237400,5330,5330,5330,5330,0
20240701,161700,154237400,5330,5330,5330,5330,0
20240701,161600,154237400,5330,5330,5330,5330,0
20240701,161500,154237400,5330,5330,5330,5330,0
20240701,161400,154237400,5330,5330,5330,5330,0
20240701,161300,154237400,5330,5330,5330,5330,0
20240701,161200,154237400,5330,5330,5330,5330,0
20240701,161100,154237400,5330,5330,5330,5330,0
20240701,161000,154237400,5330,5330,5330,5330,0
20240701,160900,154237400,5330,5330,5330,5330,0
20240701,160800,154237400,5330,5330,5330,5330,0
20240701,160700,154237400,5330,5330,5330,5330,0
20240701,160600,154237400,5330,5330,5330,5330,0
20240701,160500,154237400,5330,5330,5330,5330,0
20240701,160400,154237400,5330,5330,5330,5330,0
20240701,160300,154237400,5330,5330,5330,5330,0
20240701,160200,154237400,5330,5330,5330,5330,514
20240701,160100,154237400,5330,5330,5330,5330,0
20240701,160000,154237400,5330,5330,5330,5330,0
20240701,155900,154237400,5330,5330,5330,5330,0
20240701,155800,154237400,5330,5330,5330,5330,0
20240701,155700,154237400,5330,5330,5330,5330,0
20240701,155600,154237400,5330,5330,5330,5330,0
20240701,155500,154237400,5330,5330,5330,5330,0
20240701,155400,154237400,5330,5330,5330,5330,0
20240701,155300,154237400,5330,5330,5330,5330,0
20240701,155200,154237400,5330,5330,5330,5330,0
20240701,155100,154237400,5330,5330,5330,5330,0
20240701,155000,154237400,5330,5330,5330,5330,0
20240701,154900,154237400,5330,5330,5330,5330,0
20240701,154800,154237400,5330,5330,5330,5330,0
20240701,154700,154237400,5330,5330,5330,5330,0
20240701,154600,154237400,5330,5330,5330,5330,0
20240701,154500,154237400,5330,5330,5330,5330,0
20240701,154400,154237400,5330,5330,5330,5330,0
20240701,154300,154237400,5330,5330,5330,5330,0
20240701,154200,154237400,5330,5330,5330,5330,0
20240701,154100,154237400,5330,5330,5330,5330,0
20240701,154000,154237400,5330,5330,5330,5330,0
20240701,153900,154237400,5330,5330,5330,5330,0
20240701,153800,154237400,5330,5330,5330,5330,0
20240701,153700,154237400,5330,5330,5330,5330,0
20240701,153600,154237400,5330,5330,5330,5330,0
20240701,153500,154237400,5330,5330,5330,5330,0
20240701,153400,154237400,5330,5330,5330,5330,0
20240701,153300,154237400,5330,5330,5330,5330,0
20240701,153200,154237400,5330,5330,5330,5330,514
20240701,153100,154237400,5330,5330,5330,5330,0
20240701,153000,154237400,5330,5330,5330,5330,514
20240701,152900,151497780,5340,5340,5340,5340,0
20240701,152800,151497780,5340,5340,5340,5340,0
20240701,152700,151497780,5340,5340,5340,5340,0
20240701,152600,151497780,5340,5340,5340,5340,0
20240701,152500,151497780,5340,5340,5340,5340,0
20240701,152400,151497780,5340,5340,5340,5340,0
20240701,152300,151497780,5340,5340,5340,5340,0
20240701,152200,151497780,5340,5340,5340,5340,0
20240701,152100,151497780,5340,5340,5340,5340,0
20240701,152000,151497780,5340,5340,5340,5340,0
20240701,151900,151497780,5340,5340,5340,5340,0
20240701,151800,151497780,5340,5330,5340,5330,5
20240701,151700,151471120,5330,5330,5330,5330,0
20240701,151600,151471120,5330,5330,5330,5330,2
20240701,151500,151460460,5330,5330,5330,5330,0
20240701,151400,151460460,5330,5330,5330,5330,0
20240701,151300,151460460,5330,5330,5330,5330,0
20240701,151200,151460460,5330,5330,5330,5330,0
20240701,151100,151460460,5330,5330,5330,5330,0
20240701,151000,151460460,5330,5330,5330,5330,261
20240701,150900,150069330,5330,5330,5330,5330,0
20240701,150800,150069330,5330,5330,5330,5330,0
20240701,150700,150069330,5330,5330,5330,5330,6
20240701,150600,150037350,5330,5330,5330,5330,10
20240701,150500,149984050,5350,5350,5350,5350,0
20240701,150400,149984050,5350,5350,5350,5350,0
20240701,150300,149984050,5350,5350,5350,5350,0
20240701,150200,149984050,5350,5350,5350,5350,0
20240701,150100,149984050,5350,5350,5350,5350,9
20240701,150000,149935900,5350,5350,5350,5350,3
20240701,145900,149919850,5350,5350,5350,5350,0
20240701,145800,149919850,5350,5350,5350,5350,0
20240701,145700,149919850,5350,5350,5350,5350,0
20240701,145600,149919850,5350,5350,5350,5350,0
20240701,145500,149919850,5350,5350,5350,5350,0
20240701,145400,149919850,5350,5350,5350,5350,0
20240701,145300,149919850,5350,5350,5350,5350,1
20240701,145200,149914500,5350,5350,5350,5350,1
20240701,145100,149909150,5340,5340,5340,5340,551
20240701,145000,146966810,5340,5330,5340,5330,948
20240701,144900,141905480,5330,5310,5330,5310,149
20240701,144800,141113600,5300,5300,5300,5300,0
20240701,144700,141113600,5300,5300,5300,5300,0
20240701,144600,141113600,5300,5310,5310,5300,6
20240701,144500,141081790,5300,5300,5300,5300,0
20240701,144400,141081790,5300,5300,5300,5300,0
20240701,144300,141081790,5300,5300,5300,5300,0
20240701,144200,141081790,5300,5300,5300,5300,0
20240701,144100,141081790,5300,5300,5300,5300,0
20240701,144000,141081790,5300,5300,5300,5300,0
20240701,143900,141081790,5300,5300,5300,5300,6
20240701,143800,141049990,5300,5300,5300,5300,0
20240701,143700,141049990,5300,5300,5300,5300,0
20240701,143600,141049990,5300,5300,5300,5300,0
20240701,143500,141049990,5300,5300,5300,5300,0
20240701,143400,141049990,5300,5300,5300,5300,0
20240701,143300,141049990,5300,5300,5300,5300,0
20240701,143200,141049990,5300,5300,5300,5300,6
20240701,143100,141018190,5300,5300,5300,5300,1
20240701,143000,141012890,5290,5290,5290,5290,0
20240701,142900,141012890,5290,5290,5290,5290,1
20240701,142800,141007600,5330,5310,5330,5310,176
20240701,142700,140072980,5310,5310,5310,5310,0
20240701,142600,140072980,5310,5310,5310,5310,0
20240701,142500,140072980,5310,5300,5310,5300,443
20240701,142400,137725070,5300,5300,5300,5300,0
20240701,142300,137725070,5300,5300,5300,5300,0
20240701,142200,137725070,5300,5300,5300,5300,15
20240701,142100,137645570,5280,5280,5280,5280,0
20240701,142000,137645570,5280,5280,5280,5280,0
20240701,141900,137645570,5280,5280,5280,5280,0
20240701,141800,137645570,5280,5280,5280,5280,6
20240701,141700,137613890,5280,5280,5280,5280,0
20240701,141600,137613890,5280,5280,5280,5280,0
20240701,141500,137613890,5280,5280,5280,5280,47
20240701,141400,137365730,5270,5270,5270,5270,0
20240701,141300,137365730,5270,5270,5270,5270,0
20240701,141200,137365730,5270,5270,5270,5270,0
20240701,141100,137365730,5270,5270,5270,5270,6
20240701,141000,137334110,5270,5270,5270,5270,0
20240701,140900,137334110,5270,5270,5270,5270,91
20240701,140800,136854540,5300,5290,5300,5290,199
20240701,140700,135801820,5290,5290,5290,5290,300
20240701,140600,134214820,5300,5300,5300,5300,0
20240701,140500,134214820,5300,5300,5300,5300,0
20240701,140400,134214820,5300,5300,5300,5300,0
20240701,140300,134214820,5300,5300,5300,5300,0
20240701,140200,134214820,5300,5300,5300,5300,0
20240701,140100,134214820,5300,5300,5300,5300,0
20240701,140000,134214820,5300,5300,5300,5300,1
20240701,135900,134209520,5260,5270,5270,5260,356
20240701,135800,132333490,5300,5300,5300,5300,0
20240701,135700,132333490,5300,5300,5300,5300,1
20240701,135600,132328190,5300,5300,5300,5300,0
20240701,135500,132328190,5300,5300,5300,5300,0
20240701,135400,132328190,5300,5300,5300,5300,1
20240701,135300,132322890,5300,5300,5300,5300,171
20240701,135200,131416590,5300,5300,5300,5300,0
20240701,135100,131416590,5300,5300,5300,5300,0
20240701,135000,131416590,5300,5300,5300,5300,0
20240701,134900,131416590,5300,5300,5300,5300,0
20240701,134800,131416590,5300,5300,5300,5300,1
20240701,134700,131411290,5300,5300,5300,5300,188
20240701,134600,130414890,5300,5300,5300,5300,0
20240701,134500,130414890,5300,5300,5300,5300,0
20240701,134400,130414890,5300,5300,5300,5300,0
20240701,134300,130414890,5300,5300,5300,5300,1
20240701,134200,130409590,5280,5280,5280,5280,0
20240701,134100,130409590,5280,5280,5280,5280,320
20240701,134000,128719990,5250,5250,5250,5250,0
20240701,133900,128719990,5250,5250,5250,5250,0
20240701,133800,128719990,5250,5250,5250,5250,350
20240701,133700,126882490,5300,5300,5300,5300,0
20240701,133600,126882490,5300,5300,5300,5300,0
20240701,133500,126882490,5300,5300,5300,5300,0
20240701,133400,126882490,5300,5300,5300,5300,0
20240701,133300,126882490,5300,5300,5300,5300,0
20240701,133200,126882490,5300,5300,5300,5300,29
20240701,133100,126728790,5300,5300,5300,5300,0
20240701,133000,126728790,5300,5300,5300,5300,0
20240701,132900,126728790,5300,5300,5300,5300,0
20240701,132800,126728790,5300,5300,5300,5300,0
20240701,132700,126728790,5300,5300,5300,5300,0
20240701,132600,126728790,5300,5300,5300,5300,0
20240701,132500,126728790,5300,5300,5300,5300,0
20240701,132400,126728790,5300,5300,5300,5300,0
20240701,132300,126728790,5300,5300,5300,5300,0
20240701,132200,126728790,5300,5300,5300,5300,0
20240701,132100,126728790,5300,5300,5300,5300,0
20240701,132000,126728790,5300,5300,5300,5300,0
20240701,131900,126728790,5300,5300,5300,5300,0
20240701,131800,126728790,5300,5300,5300,5300,0
20240701,131700,126728790,5300,5300,5300,5300,0
20240701,131600,126728790,5300,5300,5300,5300,0
20240701,131500,126728790,5300,5300,5300,5300,0
20240701,131400,126728790,5300,5300,5300,5300,0
20240701,131300,126728790,5300,5300,5300,5300,0
20240701,131200,126728790,5300,5300,5300,5300,0
20240701,131100,126728790,5300,5300,5300,5300,0
20240701,131000,126728790,5300,5300,5300,5300,0
20240701,130900,126728790,5300,5300,5300,5300,1
20240701,130800,126723490,5280,5280,5280,5280,6
20240701,130700,126691810,5280,5280,5280,5280,0
20240701,130600,126691810,5280,5280,5280,5280,0
20240701,130500,126691810,5280,5290,5290,5280,85
20240701,130400,126242940,5300,5300,5300,5300,29
20240701,130300,126089240,5310,5310,5310,5310,0
20240701,130200,126089240,5310,5310,5310,5310,0
20240701,130100,126089240,5310,5310,5310,5310,0
20240701,130000,126089240,5310,5310,5310,5310,0
20240701,125900,126089240,5310,5310,5310,5310,0
20240701,125800,126089240,5310,5310,5310,5310,0
20240701,125700,126089240,5310,5310,5310,5310,0
20240701,125600,126089240,5310,5310,5310,5310,0
20240701,125500,126089240,5310,5310,5310,5310,500
20240701,125400,123434240,5310,5310,5310,5310,0
20240701,125300,123434240,5310,5290,5310,5290,248
20240701,125200,122122280,5290,5290,5290,5290,0
20240701,125100,122122280,5290,5280,5290,5280,500
20240701,125000,119479370,5280,5280,5280,5280,0
20240701,124900,119479370,5280,5280,5280,5280,1
20240701,124800,119474090,5280,5280,5280,5280,0
20240701,124700,119474090,5280,5280,5280,5280,0
20240701,124600,119474090,5280,5280,5280,5280,92
20240701,124500,118988330,5280,5280,5280,5280,0
20240701,124400,118988330,5280,5280,5280,5280,0
20240701,124300,118988330,5280,5280,5280,5280,0
20240701,124200,118988330,5280,5280,5280,5280,13
20240701,124100,118919690,5280,5280,5280,5280,0
20240701,124000,118919690,5280,5280,5280,5280,0
20240701,123900,118919690,5280,5280,5280,5280,1
20240701,123800,118914410,5240,5240,5240,5240,0
20240701,123700,118914410,5240,5240,5240,5240,55
20240701,123600,118626210,5280,5280,5280,5280,29
20240701,123500,118473090,5270,5270,5270,5270,56
20240701,123400,118177970,5240,5240,5240,5240,3051
20240701,123300,102190730,5240,5250,5270,5240,710
20240701,123200,98470230,5250,5230,5250,5230,841
20240701,123100,94069980,5230,5250,5250,5230,6
20240701,123000,94038500,5240,5240,5240,5240,26
20240701,122900,93902260,5240,5240,5240,5240,0
20240701,122800,93902260,5240,5240,5240,5240,0
20240701,122700,93902260,5240,5240,5240,5240,0
20240701,122600,93902260,5240,5240,5240,5240,115
20240701,122500,93299660,5250,5250,5250,5250,9
20240701,122400,93252410,5250,5250,5250,5250,0
20240701,122300,93252410,5250,5260,5260,5250,765
20240701,122200,89234170,5260,5260,5260,5260,500
20240701,122100,86604170,5260,5260,5260,5260,0
20240701,122000,86604170,5260,5260,5260,5260,0
20240701,121900,86604170,5260,5260,5260,5260,2
20240701,121800,86593650,5280,5280,5280,5280,0
20240701,121700,86593650,5280,5280,5280,5280,0
20240701,121600,86593650,5280,5280,5280,5280,0
20240701,121500,86593650,5280,5260,5280,5260,1634
20240701,121400,77998790,5260,5270,5270,5260,88
20240701,121300,77535300,5270,5270,5270,5270,0
20240701,121200,77535300,5270,5270,5270,5270,0
20240701,121100,77535300,5270,5270,5270,5270,7
20240701,121000,77498410,5270,5270,5270,5270,215
20240701,120900,76365360,5270,5270,5270,5270,143
20240701,120800,75611750,5290,5280,5290,5280,30
20240701,120700,75453340,5280,5280,5280,5280,10
20240701,120600,75400540,5280,5280,5280,5280,286
20240701,120500,73890460,5290,5290,5290,5290,193
20240701,120400,72869490,5310,5310,5310,5310,0
20240701,120300,72869490,5310,5310,5310,5310,0
20240701,120200,72869490,5310,5310,5310,5310,0
20240701,120100,72869490,5310,5310,5310,5310,0
20240701,120000,72869490,5310,5310,5310,5310,0
20240701,115900,72869490,5310,5310,5310,5310,0
20240701,115800,72869490,5310,5310,5310,5310,0
20240701,115700,72869490,5310,5310,5310,5310,0
20240701,115600,72869490,5310,5310,5310,5310,0
20240701,115500,72869490,5310,5310,5310,5310,0
20240701,115400,72869490,5310,5310,5310,5310,0
20240701,115300,72869490,5310,5310,5310,5310,5
20240701,115200,72842940,5310,5300,5310,5300,100
20240701,115100,72312810,5300,5300,5300,5300,0
20240701,115000,72312810,5300,5300,5300,5300,0
20240701,114900,72312810,5300,5300,5300,5300,10
20240701,114800,72259810,5300,5300,5300,5300,1
20240701,114700,72254510,5300,5300,5300,5300,0
20240701,114600,72254510,5300,5300,5300,5300,0
20240701,114500,72254510,5300,5300,5300,5300,0
20240701,114400,72254510,5300,5300,5300,5300,1
20240701,114300,72249210,5300,5300,5300,5300,0
20240701,114200,72249210,5300,5300,5300,5300,0
20240701,114100,72249210,5300,5300,5300,5300,345
20240701,114000,70420710,5310,5310,5310,5310,29
20240701,113900,70266720,5310,5310,5310,5310,6
20240701,113800,70234860,5310,5310,5310,5310,2
20240701,113700,70224240,5310,5310,5310,5310,0
20240701,113600,70224240,5310,5310,5310,5310,1
20240701,113500,70218930,5310,5310,5310,5310,0
20240701,113400,70218930,5310,5310,5310,5310,0
20240701,113300,70218930,5310,5310,5310,5310,0
20240701,113200,70218930,5310,5310,5310,5310,0
20240701,113100,70218930,5310,5310,5310,5310,0
20240701,113000,70218930,5310,5310,5310,5310,0
20240701,112900,70218930,5310,5310,5310,5310,0
20240701,112800,70218930,5310,5310,5310,5310,0
20240701,112700,70218930,5310,5310,5310,5310,18
20240701,112600,70123350,5310,5310,5310,5310,0
20240701,112500,70123350,5310,5310,5310,5310,126
20240701,112400,69454290,5310,5310,5310,5310,0
20240701,112300,69454290,5310,5310,5310,5310,0
20240701,112200,69454290,5310,5310,5310,5310,7
20240701,112100,69417120,5310,5310,5310,5310,0
20240701,112000,69417120,5310,5310,5310,5310,0
20240701,111900,69417120,5310,5310,5310,5310,113
20240701,111800,68817090,5330,5330,5330,5330,0
20240701,111700,68817090,5330,5330,5330,5330,0
20240701,111600,68817090,5330,5330,5330,5330,0
20240701,111500,68817090,5330,5330,5330,5330,0
20240701,111400,68817090,5330,5330,5330,5330,0
20240701,111300,68817090,5330,5330,5330,5330,0
20240701,111200,68817090,5330,5330,5330,5330,29
20240701,111100,68662520,5300,5300,5300,5300,0
20240701,111000,68662520,5300,5300,5300,5300,0
20240701,110900,68662520,5300,5300,5300,5300,53
20240701,110800,68381620,5330,5330,5330,5330,77
20240701,110700,67971210,5330,5330,5330,5330,0
20240701,110600,67971210,5330,5330,5330,5330,0
20240701,110500,67971210,5330,5330,5330,5330,0
20240701,110400,67971210,5330,5330,5330,5330,2
20240701,110300,67960550,5330,5300,5330,5300,31
20240701,110200,67796220,5330,5330,5330,5330,0
20240701,110100,67796220,5330,5330,5330,5330,0
20240701,110000,67796220,5330,5330,5330,5330,2
20240701,105900,67785560,5330,5330,5330,5330,1
20240701,105800,67780230,5330,5330,5330,5330,0
20240701,105700,67780230,5330,5330,5330,5330,2
20240701,105600,67769570,5320,5320,5320,5320,200
20240701,105500,66705570,5330,5330,5330,5330,0
20240701,105400,66705570,5330,5330,5330,5330,0
20240701,105300,66705570,5330,5330,5330,5330,0
20240701,105200,66705570,5330,5330,5330,5330,37
20240701,105100,66508360,5330,5330,5330,5330,35
20240701,105000,66321810,5330,5330,5330,5330,0
20240701,104900,66321810,5330,5330,5330,5330,0
20240701,104800,66321810,5330,5330,5330,5330,0
20240701,104700,66321810,5330,5330,5330,5330,0
20240701,104600,66321810,5330,5330,5330,5330,0
20240701,104500,66321810,5330,5330,5330,5330,2
20240701,104400,66311150,5330,5330,5330,5330,29
20240701,104300,66156580,5330,5330,5330,5330,0
20240701,104200,66156580,5330,5330,5330,5330,0
20240701,104100,66156580,5330,5330,5330,5330,1
20240701,104000,66151250,5330,5330,5330,5330,0
20240701,103900,66151250,5330,5330,5330,5330,0
20240701,103800,66151250,5330,5330,5330,5330,0
20240701,103700,66151250,5330,5330,5330,5330,1
20240701,103600,66145920,5330,5330,5330,5330,945
20240701,103500,61109070,5300,5300,5300,5300,8
20240701,103400,61066670,5310,5310,5310,5310,201
20240701,103300,59999360,5330,5330,5330,5330,2
20240701,103200,59988700,5280,5280,5280,5280,0
20240701,103100,59988700,5280,5280,5280,5280,400
20240701,103000,57876700,5280,5280,5280,5280,0
20240701,102900,57876700,5280,5280,5280,5280,0
20240701,102800,57876700,5280,5280,5280,5280,0
20240701,102700,57876700,5280,5280,5280,5280,0
20240701,102600,57876700,5280,5280,5280,5280,6
20240701,102500,57845020,5270,5270,5270,5270,0
20240701,102400,57845020,5270,5280,5280,5270,549
20240701,102300,54946820,5300,5300,5300,5300,0
20240701,102200,54946820,5300,5300,5300,5290,179
20240701,102100,53998620,5320,5320,5320,5320,0
20240701,102000,53998620,5320,5320,5320,5320,10
20240701,101900,53945420,5300,5300,5300,5300,1
20240701,101800,53940120,5300,5300,5300,5300,1000
20240701,101700,48640120,5300,5330,5330,5300,12
20240701,101600,48576190,5330,5330,5330,5330,30
20240701,101500,48416290,5330,5330,5330,5330,3
20240701,101400,48400300,5290,5290,5290,5290,0
20240701,101300,48400300,5290,5290,5290,5290,2
20240701,101200,48389720,5300,5300,5300,5300,0
20240701,101100,48389720,5300,5300,5300,5300,474
20240701,101000,45877520,5300,5300,5300,5300,526
20240701,100900,43089720,5330,5330,5330,5330,0
20240701,100800,43089720,5330,5330,5330,5300,841
20240701,100700,38630410,5330,5330,5330,5330,0
20240701,100600,38630410,5330,5330,5330,5330,1
20240701,100500,38625080,5300,5330,5330,5300,3447
20240701,100400,20321900,5330,5330,5330,5330,10
20240701,100300,20268600,5320,5330,5330,5320,13
20240701,100200,20199340,5330,5350,5350,5330,214
20240701,100100,19056580,5370,5370,5370,5370,0
20240701,100000,19056580,5370,5370,5370,5370,0
20240701,095900,19056580,5370,5370,5370,5370,0
20240701,095800,19056580,5370,5370,5370,5370,0
20240701,095700,19056580,5370,5370,5370,5370,0
20240701,095600,19056580,5370,5370,5370,5370,0
20240701,095500,19056580,5370,5370,5370,5370,0
20240701,095400,19056580,5370,5370,5370,5370,0
20240701,095300,19056580,5370,5370,5370,5370,0
20240701,095200,19056580,5370,5370,5370,5370,0
20240701,095100,19056580,5370,5370,5370,5370,100
20240701,095000,18519580,5350,5350,5350,5350,0
20240701,094900,18519580,5350,5370,5370,5340,219
20240701,094800,17349180,5290,5290,5290,5290,35
20240701,094700,17164030,5330,5300,5330,5290,131
20240701,094600,16470230,5330,5330,5330,5330,0
20240701,094500,16470230,5330,5330,5330,5330,44
20240701,094400,16235710,5370,5370,5370,5370,0
20240701,094300,16235710,5370,5370,5370,5370,0
20240701,094200,16235710,5370,5370,5370,5370,0
20240701,094100,16235710,5370,5370,5370,5370,0
20240701,094000,16235710,5370,5370,5370,5370,0
20240701,093900,16235710,5370,5370,5370,5370,1
20240701,093800,16230340,5370,5370,5370,5370,0
20240701,093700,16230340,5370,5360,5370,5360,7
20240701,093600,16192810,5360,5360,5360,5360,0
20240701,093500,16192810,5360,5360,5360,5360,0
20240701,093400,16192810,5360,5380,5380,5360,97
20240701,093300,15670970,5380,5380,5380,5380,0
20240701,093200,15670970,5380,5380,5380,5380,0
20240701,093100,15670970,5380,5380,5380,5380,0
20240701,093000,15670970,5380,5330,5380,5330,452
20240701,092900,13256510,5330,5330,5330,5330,0
20240701,092800,13256510,5330,5330,5330,5330,0
20240701,092700,13256510,5330,5330,5330,5330,0
20240701,092600,13256510,5330,5290,5330,5290,26
20240701,092500,13118730,5290,5290,5290,5290,1
20240701,092400,13113440,5330,5330,5330,5330,130
20240701,092300,12420540,5330,5330,5330,5330,0
20240701,092200,12420540,5330,5330,5330,5330,1
20240701,092100,12415210,5330,5330,5330,5330,5
20240701,092000,12388560,5330,5330,5330,5330,1
20240701,091900,12383230,5330,5330,5330,5330,8
20240701,091800,12340590,5290,5290,5290,5290,1
20240701,091700,12335300,5340,5340,5340,5340,1
20240701,091600,12329960,5290,5290,5290,5290,0
20240701,091500,12329960,5290,5290,5290,5290,0
20240701,091400,12329960,5290,5290,5290,5290,391
20240701,091300,10261570,5290,5290,5290,5290,548
20240701,091200,7362650,5300,5310,5310,5300,299
20240701,091100,5776500,5310,5320,5320,5310,70
20240701,091000,5404290,5370,5370,5370,5370,0
20240701,090900,5404290,5370,5370,5370,5370,90
20240701,090800,4920990,5390,5390,5390,5390,0
20240701,090700,4920990,5390,5390,5390,5390,6
20240701,090600,4888650,5340,5340,5340,5340,0
20240701,090500,4888650,5340,5340,5340,5340,15
20240701,090400,4808550,5340,5340,5340,5340,2
20240701,090300,4797870,5340,5330,5340,5330,117
20240701,090200,4173660,5340,5340,5340,5340,0
20240701,090100,4173660,5340,5340,5340,5340,0
20240701,090000,4173660,5340,5340,5440,5320,780