stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,192900,294063650,9680,9680,9680,9680,928
20240722,192800,294063650,9680,9680,9680,9680,0
20240722,192700,294063650,9680,9680,9680,9680,0
20240722,192600,294063650,9680,9680,9680,9680,0
20240722,192500,294063650,9680,9680,9680,9680,0
20240722,192400,294063650,9680,9680,9680,9680,0
20240722,192300,294063650,9680,9680,9680,9680,0
20240722,192200,294063650,9680,9680,9680,9680,0
20240722,192100,294063650,9680,9680,9680,9680,0
20240722,192000,294063650,9680,9680,9680,9680,0
20240722,191900,294063650,9680,9680,9680,9680,0
20240722,191800,294063650,9680,9680,9680,9680,0
20240722,191700,294063650,9680,9680,9680,9680,0
20240722,191600,294063650,9680,9680,9680,9680,0
20240722,191500,294063650,9680,9680,9680,9680,0
20240722,191400,294063650,9680,9680,9680,9680,0
20240722,191300,294063650,9680,9680,9680,9680,0
20240722,191200,294063650,9680,9680,9680,9680,0
20240722,191100,294063650,9680,9680,9680,9680,0
20240722,191000,294063650,9680,9680,9680,9680,0
20240722,190900,294063650,9680,9680,9680,9680,0
20240722,190800,294063650,9680,9680,9680,9680,0
20240722,190700,294063650,9680,9680,9680,9680,0
20240722,190600,294063650,9680,9680,9680,9680,0
20240722,190500,294063650,9680,9680,9680,9680,0
20240722,190400,294063650,9680,9680,9680,9680,0
20240722,190300,294063650,9680,9680,9680,9680,0
20240722,190200,294063650,9680,9680,9680,9680,0
20240722,190100,294063650,9680,9680,9680,9680,0
20240722,190000,294063650,9680,9680,9680,9680,0
20240722,185900,294063650,9680,9680,9680,9680,928
20240722,185800,294063650,9680,9680,9680,9680,0
20240722,185700,294063650,9680,9680,9680,9680,0
20240722,185600,294063650,9680,9680,9680,9680,0
20240722,185500,294063650,9680,9680,9680,9680,0
20240722,185400,294063650,9680,9680,9680,9680,0
20240722,185300,294063650,9680,9680,9680,9680,0
20240722,185200,294063650,9680,9680,9680,9680,0
20240722,185100,294063650,9680,9680,9680,9680,0
20240722,185000,294063650,9680,9680,9680,9680,0
20240722,184900,294063650,9680,9680,9680,9680,0
20240722,184800,294063650,9680,9680,9680,9680,0
20240722,184700,294063650,9680,9680,9680,9680,0
20240722,184600,294063650,9680,9680,9680,9680,0
20240722,184500,294063650,9680,9680,9680,9680,0
20240722,184400,294063650,9680,9680,9680,9680,0
20240722,184300,294063650,9680,9680,9680,9680,0
20240722,184200,294063650,9680,9680,9680,9680,0
20240722,184100,294063650,9680,9680,9680,9680,0
20240722,184000,294063650,9680,9680,9680,9680,0
20240722,183900,294063650,9680,9680,9680,9680,0
20240722,183800,294063650,9680,9680,9680,9680,0
20240722,183700,294063650,9680,9680,9680,9680,0
20240722,183600,294063650,9680,9680,9680,9680,0
20240722,183500,294063650,9680,9680,9680,9680,0
20240722,183400,294063650,9680,9680,9680,9680,0
20240722,183300,294063650,9680,9680,9680,9680,0
20240722,183200,294063650,9680,9680,9680,9680,0
20240722,183100,294063650,9680,9680,9680,9680,0
20240722,183000,294063650,9680,9680,9680,9680,0
20240722,182900,294063650,9680,9680,9680,9680,928
20240722,182800,294063650,9680,9680,9680,9680,0
20240722,182700,294063650,9680,9680,9680,9680,0
20240722,182600,294063650,9680,9680,9680,9680,0
20240722,182500,294063650,9680,9680,9680,9680,0
20240722,182400,294063650,9680,9680,9680,9680,0
20240722,182300,294063650,9680,9680,9680,9680,0
20240722,182200,294063650,9680,9680,9680,9680,0
20240722,182100,294063650,9680,9680,9680,9680,0
20240722,182000,294063650,9680,9680,9680,9680,0
20240722,181900,294063650,9680,9680,9680,9680,0
20240722,181800,294063650,9680,9680,9680,9680,0
20240722,181700,294063650,9680,9680,9680,9680,0
20240722,181600,294063650,9680,9680,9680,9680,0
20240722,181500,294063650,9680,9680,9680,9680,0
20240722,181400,294063650,9680,9680,9680,9680,0
20240722,181300,294063650,9680,9680,9680,9680,0
20240722,181200,294063650,9680,9680,9680,9680,0
20240722,181100,294063650,9680,9680,9680,9680,0
20240722,181000,294063650,9680,9680,9680,9680,0
20240722,180900,294063650,9680,9680,9680,9680,0
20240722,180800,294063650,9680,9680,9680,9680,0
20240722,180700,294063650,9680,9680,9680,9680,0
20240722,180600,294063650,9680,9680,9680,9680,0
20240722,180500,294063650,9680,9680,9680,9680,0
20240722,180400,294063650,9680,9680,9680,9680,0
20240722,180300,294063650,9680,9680,9680,9680,0
20240722,180200,294063650,9680,9680,9680,9680,0
20240722,180100,294063650,9680,9680,9680,9680,0
20240722,180000,294063650,9680,9680,9680,9680,0
20240722,175900,294063650,9680,9680,9680,9680,928
20240722,175800,294063650,9680,9680,9680,9680,0
20240722,175700,294063650,9680,9680,9680,9680,0
20240722,175600,294063650,9680,9680,9680,9680,0
20240722,175500,294063650,9680,9680,9680,9680,0
20240722,175400,294063650,9680,9680,9680,9680,0
20240722,175300,294063650,9680,9680,9680,9680,0
20240722,175200,294063650,9680,9680,9680,9680,0
20240722,175100,294063650,9680,9680,9680,9680,0
20240722,175000,294063650,9680,9680,9680,9680,0
20240722,174900,294063650,9680,9680,9680,9680,0
20240722,174800,294063650,9680,9680,9680,9680,0
20240722,174700,294063650,9680,9680,9680,9680,0
20240722,174600,294063650,9680,9680,9680,9680,0
20240722,174500,294063650,9680,9680,9680,9680,0
20240722,174400,294063650,9680,9680,9680,9680,0
20240722,174300,294063650,9680,9680,9680,9680,0
20240722,174200,294063650,9680,9680,9680,9680,0
20240722,174100,294063650,9680,9680,9680,9680,0
20240722,174000,294063650,9680,9680,9680,9680,0
20240722,173900,294063650,9680,9680,9680,9680,0
20240722,173800,294063650,9680,9680,9680,9680,0
20240722,173700,294063650,9680,9680,9680,9680,0
20240722,173600,294063650,9680,9680,9680,9680,0
20240722,173500,294063650,9680,9680,9680,9680,0
20240722,173400,294063650,9680,9680,9680,9680,0
20240722,173300,294063650,9680,9680,9680,9680,0
20240722,173200,294063650,9680,9680,9680,9680,0
20240722,173100,294063650,9680,9680,9680,9680,0
20240722,173000,294063650,9680,9680,9680,9680,0
20240722,172900,294063650,9680,9680,9680,9680,928
20240722,172800,294063650,9680,9680,9680,9680,0
20240722,172700,294063650,9680,9680,9680,9680,0
20240722,172600,294063650,9680,9680,9680,9680,0
20240722,172500,294063650,9680,9680,9680,9680,0
20240722,172400,294063650,9680,9680,9680,9680,0
20240722,172300,294063650,9680,9680,9680,9680,0
20240722,172200,294063650,9680,9680,9680,9680,0
20240722,172100,294063650,9680,9680,9680,9680,0
20240722,172000,294063650,9680,9680,9680,9680,0
20240722,171900,294063650,9680,9680,9680,9680,0
20240722,171800,294063650,9680,9680,9680,9680,0
20240722,171700,294063650,9680,9680,9680,9680,0
20240722,171600,294063650,9680,9680,9680,9680,0
20240722,171500,294063650,9680,9680,9680,9680,0
20240722,171400,294063650,9680,9680,9680,9680,0
20240722,171300,294063650,9680,9680,9680,9680,0
20240722,171200,294063650,9680,9680,9680,9680,0
20240722,171100,294063650,9680,9680,9680,9680,0
20240722,171000,294063650,9680,9680,9680,9680,0
20240722,170900,294063650,9680,9680,9680,9680,0
20240722,170800,294063650,9680,9680,9680,9680,0
20240722,170700,294063650,9680,9680,9680,9680,0
20240722,170600,294063650,9680,9680,9680,9680,0
20240722,170500,294063650,9680,9680,9680,9680,0
20240722,170400,294063650,9680,9680,9680,9680,0
20240722,170300,294063650,9680,9680,9680,9680,0
20240722,170200,294063650,9680,9680,9680,9680,0
20240722,170100,294063650,9680,9680,9680,9680,0
20240722,170000,294063650,9680,9680,9680,9680,0
20240722,165900,294063650,9680,9680,9680,9680,928
20240722,165800,294063650,9680,9680,9680,9680,0
20240722,165700,294063650,9680,9680,9680,9680,0
20240722,165600,294063650,9680,9680,9680,9680,0
20240722,165500,294063650,9680,9680,9680,9680,0
20240722,165400,294063650,9680,9680,9680,9680,0
20240722,165300,294063650,9680,9680,9680,9680,0
20240722,165200,294063650,9680,9680,9680,9680,0
20240722,165100,294063650,9680,9680,9680,9680,0
20240722,165000,294063650,9680,9680,9680,9680,0
20240722,164900,294063650,9680,9680,9680,9680,0
20240722,164800,294063650,9680,9680,9680,9680,0
20240722,164700,294063650,9680,9680,9680,9680,0
20240722,164600,294063650,9680,9680,9680,9680,0
20240722,164500,294063650,9680,9680,9680,9680,0
20240722,164400,294063650,9680,9680,9680,9680,0
20240722,164300,294063650,9680,9680,9680,9680,0
20240722,164200,294063650,9680,9680,9680,9680,0
20240722,164100,294063650,9680,9680,9680,9680,0
20240722,164000,294063650,9680,9680,9680,9680,0
20240722,163900,294063650,9680,9680,9680,9680,0
20240722,163800,294063650,9680,9680,9680,9680,0
20240722,163700,294063650,9680,9680,9680,9680,0
20240722,163600,294063650,9680,9680,9680,9680,0
20240722,163500,294063650,9680,9680,9680,9680,0
20240722,163400,294063650,9680,9680,9680,9680,0
20240722,163300,294063650,9680,9680,9680,9680,0
20240722,163200,294063650,9680,9680,9680,9680,0
20240722,163100,294063650,9680,9680,9680,9680,0
20240722,163000,294063650,9680,9680,9680,9680,0
20240722,162900,294063650,9680,9680,9680,9680,928
20240722,162800,294063650,9680,9680,9680,9680,0
20240722,162700,294063650,9680,9680,9680,9680,0
20240722,162600,294063650,9680,9680,9680,9680,0
20240722,162500,294063650,9680,9680,9680,9680,0
20240722,162400,294063650,9680,9680,9680,9680,0
20240722,162300,294063650,9680,9680,9680,9680,0
20240722,162200,294063650,9680,9680,9680,9680,0
20240722,162100,294063650,9680,9680,9680,9680,0
20240722,162000,294063650,9680,9680,9680,9680,0
20240722,161900,294063650,9680,9680,9680,9680,0
20240722,161800,294063650,9680,9680,9680,9680,0
20240722,161700,294063650,9680,9680,9680,9680,0
20240722,161600,294063650,9680,9680,9680,9680,0
20240722,161500,294063650,9680,9680,9680,9680,0
20240722,161400,294063650,9680,9680,9680,9680,0
20240722,161300,294063650,9680,9680,9680,9680,0
20240722,161200,294063650,9680,9680,9680,9680,0
20240722,161100,294063650,9680,9680,9680,9680,0
20240722,161000,294063650,9680,9680,9680,9680,0
20240722,160900,294063650,9680,9680,9680,9680,0
20240722,160800,294063650,9680,9680,9680,9680,0
20240722,160700,294063650,9680,9680,9680,9680,0
20240722,160600,294063650,9680,9680,9680,9680,0
20240722,160500,294063650,9680,9680,9680,9680,0
20240722,160400,294063650,9680,9680,9680,9680,0
20240722,160300,294063650,9680,9680,9680,9680,0
20240722,160200,294063650,9680,9680,9680,9680,0
20240722,160100,294063650,9680,9680,9680,9680,0
20240722,160000,294063650,9680,9680,9680,9680,0
20240722,155900,294063650,9680,9680,9680,9680,928
20240722,155800,294063650,9680,9680,9680,9680,0
20240722,155700,294063650,9680,9680,9680,9680,0
20240722,155600,294063650,9680,9680,9680,9680,0
20240722,155500,294063650,9680,9680,9680,9680,0
20240722,155400,294063650,9680,9680,9680,9680,0
20240722,155300,294063650,9680,9680,9680,9680,0
20240722,155200,294063650,9680,9680,9680,9680,0
20240722,155100,294063650,9680,9680,9680,9680,0
20240722,155000,294063650,9680,9680,9680,9680,0
20240722,154900,294063650,9680,9680,9680,9680,0
20240722,154800,294063650,9680,9680,9680,9680,0
20240722,154700,294063650,9680,9680,9680,9680,0
20240722,154600,294063650,9680,9680,9680,9680,0
20240722,154500,294063650,9680,9680,9680,9680,0
20240722,154400,294063650,9680,9680,9680,9680,0
20240722,154300,294063650,9680,9680,9680,9680,0
20240722,154200,294063650,9680,9680,9680,9680,0
20240722,154100,294063650,9680,9680,9680,9680,0
20240722,154000,294063650,9680,9680,9680,9680,0
20240722,153900,294063650,9680,9680,9680,9680,0
20240722,153800,294063650,9680,9680,9680,9680,0
20240722,153700,294063650,9680,9680,9680,9680,0
20240722,153600,294063650,9680,9680,9680,9680,0
20240722,153500,294063650,9680,9680,9680,9680,0
20240722,153400,294063650,9680,9680,9680,9680,0
20240722,153300,294063650,9680,9680,9680,9680,0
20240722,153200,294063650,9680,9680,9680,9680,0
20240722,153100,294063650,9680,9680,9680,9680,0
20240722,153000,294063650,9680,9680,9680,9680,928
20240722,152900,285080610,9650,9650,9650,9650,0
20240722,152800,285080610,9650,9650,9650,9650,0
20240722,152700,285080610,9650,9650,9650,9650,0
20240722,152600,285080610,9650,9650,9650,9650,0
20240722,152500,285080610,9650,9650,9650,9650,0
20240722,152400,285080610,9650,9650,9650,9650,0
20240722,152300,285080610,9650,9650,9650,9650,0
20240722,152200,285080610,9650,9650,9650,9650,0
20240722,152100,285080610,9650,9650,9650,9650,0
20240722,152000,285080610,9650,9650,9650,9650,0
20240722,151900,285080610,9650,9640,9650,9640,90
20240722,151800,284212860,9610,9610,9610,9610,0
20240722,151700,284212860,9610,9610,9610,9610,132
20240722,151600,282944340,9610,9610,9610,9610,100
20240722,151500,281983340,9600,9600,9600,9600,0
20240722,151400,281983340,9600,9600,9600,9600,0
20240722,151300,281983340,9600,9600,9600,9600,0
20240722,151200,281983340,9600,9600,9600,9600,41
20240722,151100,281589740,9600,9610,9610,9600,1145
20240722,151000,270592840,9610,9610,9610,9610,49
20240722,150900,270121950,9620,9620,9620,9620,0
20240722,150800,270121950,9620,9620,9620,9620,0
20240722,150700,270121950,9620,9630,9630,9620,959
20240722,150600,260896330,9640,9640,9640,9640,5
20240722,150500,260848130,9650,9650,9650,9650,0
20240722,150400,260848130,9650,9650,9650,9650,0
20240722,150300,260848130,9650,9650,9650,9650,0
20240722,150200,260848130,9650,9650,9650,9650,0
20240722,150100,260848130,9650,9650,9650,9650,1
20240722,150000,260838480,9650,9650,9650,9650,12
20240722,145900,260722680,9630,9630,9630,9630,0
20240722,145800,260722680,9630,9630,9630,9630,0
20240722,145700,260722680,9630,9630,9630,9630,0
20240722,145600,260722680,9630,9630,9630,9630,50
20240722,145500,260241180,9620,9630,9630,9620,343
20240722,145400,256940090,9650,9650,9650,9650,0
20240722,145300,256940090,9650,9650,9650,9650,0
20240722,145200,256940090,9650,9650,9650,9650,0
20240722,145100,256940090,9650,9650,9650,9650,0
20240722,145000,256940090,9650,9650,9650,9650,0
20240722,144900,256940090,9650,9650,9650,9650,0
20240722,144800,256940090,9650,9650,9650,9650,0
20240722,144700,256940090,9650,9650,9650,9650,0
20240722,144600,256940090,9650,9650,9650,9650,0
20240722,144500,256940090,9650,9650,9650,9650,0
20240722,144400,256940090,9650,9650,9650,9650,0
20240722,144300,256940090,9650,9650,9650,9650,0
20240722,144200,256940090,9650,9650,9650,9650,200
20240722,144100,255010090,9650,9650,9650,9650,0
20240722,144000,255010090,9650,9650,9650,9650,0
20240722,143900,255010090,9650,9650,9650,9650,0
20240722,143800,255010090,9650,9650,9650,9650,0
20240722,143700,255010090,9650,9650,9650,9650,0
20240722,143600,255010090,9650,9650,9650,9650,55
20240722,143500,254479340,9650,9650,9650,9650,20
20240722,143400,254286340,9610,9610,9610,9610,0
20240722,143300,254286340,9610,9610,9610,9610,0
20240722,143200,254286340,9610,9610,9610,9610,0
20240722,143100,254286340,9610,9610,9610,9610,0
20240722,143000,254286340,9610,9610,9610,9610,30
20240722,142900,253998040,9620,9620,9620,9620,0
20240722,142800,253998040,9620,9620,9620,9620,0
20240722,142700,253998040,9620,9620,9620,9620,0
20240722,142600,253998040,9620,9620,9620,9620,0
20240722,142500,253998040,9620,9620,9620,9620,0
20240722,142400,253998040,9620,9620,9620,9620,0
20240722,142300,253998040,9620,9620,9620,9620,10
20240722,142200,253901840,9620,9620,9620,9610,442
20240722,142100,249652510,9630,9630,9630,9630,44
20240722,142000,249228790,9630,9630,9630,9630,0
20240722,141900,249228790,9630,9630,9630,9630,0
20240722,141800,249228790,9630,9630,9630,9630,0
20240722,141700,249228790,9630,9630,9630,9630,0
20240722,141600,249228790,9630,9630,9630,9620,341
20240722,141500,245945960,9640,9640,9640,9640,0
20240722,141400,245945960,9640,9640,9640,9640,122
20240722,141300,244769880,9670,9670,9670,9670,0
20240722,141200,244769880,9670,9670,9670,9670,10
20240722,141100,244673180,9640,9640,9640,9640,0
20240722,141000,244673180,9640,9640,9640,9640,0
20240722,140900,244673180,9640,9640,9640,9640,0
20240722,140800,244673180,9640,9640,9640,9640,0
20240722,140700,244673180,9640,9640,9640,9640,0
20240722,140600,244673180,9640,9640,9640,9640,0
20240722,140500,244673180,9640,9640,9640,9640,0
20240722,140400,244673180,9640,9640,9640,9640,0
20240722,140300,244673180,9640,9640,9640,9640,1
20240722,140200,244663540,9640,9650,9650,9640,445
20240722,140100,240373570,9650,9650,9650,9650,0
20240722,140000,240373570,9650,9650,9650,9650,0
20240722,135900,240373570,9650,9670,9670,9650,100
20240722,135800,239408340,9680,9680,9680,9680,0
20240722,135700,239408340,9680,9680,9680,9680,1
20240722,135600,239398660,9680,9680,9680,9680,0
20240722,135500,239398660,9680,9680,9680,9680,0
20240722,135400,239398660,9680,9690,9690,9680,191
20240722,135300,237548900,9750,9750,9750,9750,5
20240722,135200,237500150,9750,9750,9750,9750,0
20240722,135100,237500150,9750,9750,9750,9750,0
20240722,135000,237500150,9750,9750,9750,9750,0
20240722,134900,237500150,9750,9750,9750,9750,43
20240722,134800,237080900,9750,9750,9750,9750,0
20240722,134700,237080900,9750,9750,9750,9750,0
20240722,134600,237080900,9750,9750,9750,9750,0
20240722,134500,237080900,9750,9750,9750,9750,11
20240722,134400,236973650,9750,9750,9750,9750,0
20240722,134300,236973650,9750,9750,9750,9750,87
20240722,134200,236125400,9750,9750,9750,9750,0
20240722,134100,236125400,9750,9750,9750,9750,0
20240722,134000,236125400,9750,9750,9750,9750,0
20240722,133900,236125400,9750,9750,9750,9750,0
20240722,133800,236125400,9750,9750,9750,9750,124
20240722,133700,234916400,9710,9710,9710,9710,3
20240722,133600,234887270,9690,9690,9690,9690,235
20240722,133500,232610120,9710,9710,9710,9710,187
20240722,133400,230794350,9710,9710,9710,9710,0
20240722,133300,230794350,9710,9710,9710,9710,0
20240722,133200,230794350,9710,9710,9710,9710,0
20240722,133100,230794350,9710,9710,9710,9710,0
20240722,133000,230794350,9710,9710,9710,9710,0
20240722,132900,230794350,9710,9710,9710,9710,0
20240722,132800,230794350,9710,9710,9710,9710,0
20240722,132700,230794350,9710,9710,9710,9710,0
20240722,132600,230794350,9710,9710,9710,9710,0
20240722,132500,230794350,9710,9710,9710,9710,0
20240722,132400,230794350,9710,9710,9710,9710,5
20240722,132300,230745800,9680,9690,9690,9680,3000
20240722,132200,201699460,9690,9690,9690,9690,0
20240722,132100,201699460,9690,9690,9690,9690,0
20240722,132000,201699460,9690,9690,9690,9690,100
20240722,131900,200730460,9680,9680,9680,9680,0
20240722,131800,200730460,9680,9720,9720,9680,179
20240722,131700,198994390,9720,9720,9720,9720,0
20240722,131600,198994390,9720,9720,9720,9720,0
20240722,131500,198994390,9720,9720,9720,9720,0
20240722,131400,198994390,9720,9720,9720,9720,0
20240722,131300,198994390,9720,9720,9720,9720,0
20240722,131200,198994390,9720,9720,9720,9720,0
20240722,131100,198994390,9720,9720,9720,9720,0
20240722,131000,198994390,9720,9720,9720,9720,0
20240722,130900,198994390,9720,9720,9720,9720,0
20240722,130800,198994390,9720,9720,9720,9720,50
20240722,130700,198508390,9720,9720,9720,9720,0
20240722,130600,198508390,9720,9720,9720,9720,10
20240722,130500,198411190,9720,9720,9720,9720,0
20240722,130400,198411190,9720,9720,9720,9720,0
20240722,130300,198411190,9720,9720,9720,9720,0
20240722,130200,198411190,9720,9720,9720,9720,901
20240722,130100,189653470,9750,9750,9750,9750,0
20240722,130000,189653470,9750,9720,9750,9720,120
20240722,125900,188487040,9720,9720,9720,9720,0
20240722,125800,188487040,9720,9720,9720,9720,881
20240722,125700,179923720,9720,9720,9720,9720,0
20240722,125600,179923720,9720,9720,9720,9720,0
20240722,125500,179923720,9720,9720,9720,9720,0
20240722,125400,179923720,9720,9720,9720,9720,30
20240722,125300,179632120,9720,9750,9750,9720,300
20240722,125200,176713980,9750,9750,9750,9750,2
20240722,125100,176694480,9750,9750,9750,9750,15
20240722,125000,176548230,9760,9760,9760,9760,0
20240722,124900,176548230,9760,9760,9760,9760,0
20240722,124800,176548230,9760,9760,9760,9760,5
20240722,124700,176499430,9750,9750,9750,9750,0
20240722,124600,176499430,9750,9750,9750,9750,45
20240722,124500,176060680,9760,9790,9790,9760,921
20240722,124400,167062130,9790,9790,9790,9790,0
20240722,124300,167062130,9790,9800,9800,9790,502
20240722,124200,162147530,9790,9790,9790,9790,1
20240722,124100,162137740,9790,9790,9790,9790,0
20240722,124000,162137740,9790,9790,9790,9790,0
20240722,123900,162137740,9790,9790,9790,9790,500
20240722,123800,157242740,9790,9790,9790,9790,7
20240722,123700,157174210,9790,9790,9790,9790,0
20240722,123600,157174210,9790,9790,9790,9790,18
20240722,123500,156997990,9790,9790,9790,9790,500
20240722,123400,152102990,9790,9790,9790,9790,0
20240722,123300,152102990,9790,9790,9790,9790,0
20240722,123200,152102990,9790,9790,9790,9790,0
20240722,123100,152102990,9790,9790,9790,9790,0
20240722,123000,152102990,9790,9790,9790,9790,0
20240722,122900,152102990,9790,9790,9790,9790,800
20240722,122800,144270990,9790,9790,9790,9790,2
20240722,122700,144251410,9790,9790,9790,9790,10
20240722,122600,144153510,9800,9800,9800,9800,51
20240722,122500,143653710,9800,9800,9800,9800,0
20240722,122400,143653710,9800,9800,9800,9800,0
20240722,122300,143653710,9800,9800,9800,9800,1
20240722,122200,143643910,9790,9790,9790,9790,0
20240722,122100,143643910,9790,9790,9790,9790,0
20240722,122000,143643910,9790,9790,9790,9790,0
20240722,121900,143643910,9790,9790,9790,9790,0
20240722,121800,143643910,9790,9790,9790,9790,0
20240722,121700,143643910,9790,9790,9790,9790,0
20240722,121600,143643910,9790,9790,9790,9790,0
20240722,121500,143643910,9790,9790,9790,9790,0
20240722,121400,143643910,9790,9790,9790,9790,0
20240722,121300,143643910,9790,9790,9790,9790,0
20240722,121200,143643910,9790,9790,9790,9790,0
20240722,121100,143643910,9790,9790,9790,9790,0
20240722,121000,143643910,9790,9790,9790,9790,0
20240722,120900,143643910,9790,9790,9790,9790,0
20240722,120800,143643910,9790,9790,9790,9790,0
20240722,120700,143643910,9790,9790,9790,9790,27
20240722,120600,143379580,9780,9780,9780,9780,0
20240722,120500,143379580,9780,9780,9780,9780,0
20240722,120400,143379580,9780,9780,9780,9780,0
20240722,120300,143379580,9780,9780,9780,9780,0
20240722,120200,143379580,9780,9780,9780,9780,0
20240722,120100,143379580,9780,9780,9780,9780,0
20240722,120000,143379580,9780,9780,9780,9780,0
20240722,115900,143379580,9780,9780,9780,9780,0
20240722,115800,143379580,9780,9780,9780,9780,0
20240722,115700,143379580,9780,9780,9780,9780,0
20240722,115600,143379580,9780,9780,9780,9780,0
20240722,115500,143379580,9780,9790,9790,9780,612
20240722,115400,137388220,9800,9800,9800,9800,0
20240722,115300,137388220,9800,9800,9800,9800,0
20240722,115200,137388220,9800,9800,9800,9800,0
20240722,115100,137388220,9800,9800,9800,9800,10
20240722,115000,137290220,9800,9800,9800,9800,0
20240722,114900,137290220,9800,9800,9800,9800,0
20240722,114800,137290220,9800,9800,9800,9800,60
20240722,114700,136702220,9800,9800,9800,9800,20
20240722,114600,136506220,9800,9800,9800,9800,0
20240722,114500,136506220,9800,9800,9800,9800,220
20240722,114400,134350220,9800,9800,9800,9800,0
20240722,114300,134350220,9800,9800,9800,9800,39
20240722,114200,133968020,9800,9850,9920,9780,928
20240722,114100,124878780,9830,9800,9830,9800,381
20240722,114000,121142610,9790,9790,9790,9790,0
20240722,113900,121142610,9790,9790,9790,9790,0
20240722,113800,121142610,9790,9790,9790,9790,0
20240722,113700,121142610,9790,9790,9790,9790,0
20240722,113600,121142610,9790,9790,9790,9790,2
20240722,113500,121123030,9780,9780,9780,9780,0
20240722,113400,121123030,9780,9780,9780,9780,0
20240722,113300,121123030,9780,9780,9780,9780,0
20240722,113200,121123030,9780,9780,9780,9780,0
20240722,113100,121123030,9780,9780,9780,9780,0
20240722,113000,121123030,9780,9780,9780,9780,0
20240722,112900,121123030,9780,9780,9780,9780,0
20240722,112800,121123030,9780,9780,9780,9780,0
20240722,112700,121123030,9780,9780,9780,9780,0
20240722,112600,121123030,9780,9790,9790,9780,650
20240722,112500,114764490,9790,9790,9790,9790,0
20240722,112400,114764490,9790,9790,9790,9790,62
20240722,112300,114157510,9790,9790,9790,9790,0
20240722,112200,114157510,9790,9790,9790,9790,0
20240722,112100,114157510,9790,9790,9790,9790,284
20240722,112000,111377150,9800,9840,9840,9800,1843
20240722,111900,93271890,9850,9850,9850,9850,0
20240722,111800,93271890,9850,9850,9850,9840,703
20240722,111700,86353260,9850,9850,9850,9850,0
20240722,111600,86353260,9850,9860,9860,9850,1056
20240722,111500,75945510,9920,9920,9920,9920,0
20240722,111400,75945510,9920,9920,9920,9920,0
20240722,111300,75945510,9920,9920,9920,9920,0
20240722,111200,75945510,9920,9920,9920,9920,0
20240722,111100,75945510,9920,9920,9920,9920,1
20240722,111000,75935590,9870,9870,9870,9870,0
20240722,110900,75935590,9870,9870,9870,9870,0
20240722,110800,75935590,9870,9880,9880,9870,302
20240722,110700,72954750,9870,9870,9870,9870,0
20240722,110600,72954750,9870,9870,9870,9870,0
20240722,110500,72954750,9870,9870,9870,9870,0
20240722,110400,72954750,9870,9870,9870,9870,0
20240722,110300,72954750,9870,9870,9870,9870,0
20240722,110200,72954750,9870,9870,9870,9870,0
20240722,110100,72954750,9870,9870,9870,9870,11
20240722,110000,72846180,9920,9920,9920,9920,38
20240722,105900,72469220,9920,9920,9920,9920,0
20240722,105800,72469220,9920,9920,9920,9920,0
20240722,105700,72469220,9920,9920,9920,9920,0
20240722,105600,72469220,9920,9920,9920,9920,0
20240722,105500,72469220,9920,9900,9920,9900,41
20240722,105400,72063300,9920,9920,9920,9920,0
20240722,105300,72063300,9920,9920,9920,9920,0
20240722,105200,72063300,9920,9920,9920,9920,0
20240722,105100,72063300,9920,9910,9920,9910,23
20240722,105000,71835360,9910,9910,9910,9910,5
20240722,104900,71785810,9910,9910,9910,9910,61
20240722,104800,71181300,9910,9910,9910,9910,0
20240722,104700,71181300,9910,9910,9910,9910,1
20240722,104600,71171390,9900,9900,9900,9900,0
20240722,104500,71171390,9900,9900,9900,9900,0
20240722,104400,71171390,9900,9900,9900,9900,0
20240722,104300,71171390,9900,9900,9900,9900,0
20240722,104200,71171390,9900,9900,9900,9900,0
20240722,104100,71171390,9900,9900,9900,9900,1
20240722,104000,71161490,9870,9870,9870,9870,0
20240722,103900,71161490,9870,9870,9870,9870,0
20240722,103800,71161490,9870,9870,9870,9870,0
20240722,103700,71161490,9870,9870,9870,9870,0
20240722,103600,71161490,9870,9870,9870,9870,0
20240722,103500,71161490,9870,9870,9870,9870,72
20240722,103400,70450850,9870,9870,9870,9870,0
20240722,103300,70450850,9870,9870,9870,9870,0
20240722,103200,70450850,9870,9870,9870,9870,0
20240722,103100,70450850,9870,9870,9870,9870,0
20240722,103000,70450850,9870,9870,9870,9870,0
20240722,102900,70450850,9870,9870,9870,9870,0
20240722,102800,70450850,9870,9870,9870,9870,0
20240722,102700,70450850,9870,9870,9870,9870,0
20240722,102600,70450850,9870,9870,9870,9870,0
20240722,102500,70450850,9870,9870,9870,9870,5
20240722,102400,70401500,9860,9860,9860,9860,0
20240722,102300,70401500,9860,9860,9860,9860,0
20240722,102200,70401500,9860,9860,9860,9860,0
20240722,102100,70401500,9860,9860,9860,9860,0
20240722,102000,70401500,9860,9860,9860,9860,52
20240722,101900,69888780,9860,9860,9860,9860,51
20240722,101800,69385920,9860,9860,9860,9860,0
20240722,101700,69385920,9860,9860,9860,9860,0
20240722,101600,69385920,9860,9860,9860,9860,0
20240722,101500,69385920,9860,9860,9860,9860,0
20240722,101400,69385920,9860,9860,9860,9860,0
20240722,101300,69385920,9860,9860,9860,9860,0
20240722,101200,69385920,9860,9860,9860,9860,0
20240722,101100,69385920,9860,9880,9930,9860,324
20240722,101000,66180920,9880,9880,9880,9880,200
20240722,100900,64204920,9850,9850,9850,9850,0
20240722,100800,64204920,9850,9850,9850,9850,0
20240722,100700,64204920,9850,9850,9850,9850,0
20240722,100600,64204920,9850,9850,9860,9850,160
20240722,100500,62627920,9880,9880,9880,9880,1
20240722,100400,62618040,9850,9850,9850,9850,0
20240722,100300,62618040,9850,9850,9850,9850,0
20240722,100200,62618040,9850,9850,9850,9850,0
20240722,100100,62618040,9850,9850,9850,9850,500
20240722,100000,57693040,9840,9840,9840,9840,0
20240722,095900,57693040,9840,9840,9840,9840,0
20240722,095800,57693040,9840,9840,9840,9840,400
20240722,095700,53757040,9840,9850,9850,9840,30
20240722,095600,53461790,9840,9840,9840,9840,500
20240722,095500,48541790,9850,9850,9850,9840,701
20240722,095400,41642450,9860,9860,9860,9860,0
20240722,095300,41642450,9860,9860,9860,9860,0
20240722,095200,41642450,9860,9860,9860,9860,0
20240722,095100,41642450,9860,9860,9860,9860,0
20240722,095000,41642450,9860,9860,9860,9860,0
20240722,094900,41642450,9860,9860,9860,9860,253
20240722,094800,39147870,9860,9860,9860,9860,0
20240722,094700,39147870,9860,9860,9860,9860,14
20240722,094600,39009830,9860,9870,9870,9860,10
20240722,094500,38911170,9860,9860,9860,9860,229
20240722,094400,36653230,9860,9860,9860,9860,0
20240722,094300,36653230,9860,9860,9860,9860,0
20240722,094200,36653230,9860,9860,9860,9860,839
20240722,094100,28380690,9860,9860,9860,9860,40
20240722,094000,27986290,9890,9890,9890,9890,0
20240722,093900,27986290,9890,9890,9890,9890,0
20240722,093800,27986290,9890,9890,9890,9890,0
20240722,093700,27986290,9890,9890,9890,9890,0
20240722,093600,27986290,9890,9890,9890,9890,0
20240722,093500,27986290,9890,9890,9890,9890,0
20240722,093400,27986290,9890,9890,9890,9890,1
20240722,093300,27976400,9920,9920,9920,9920,41
20240722,093200,27569680,9930,9930,9930,9930,0
20240722,093100,27569680,9930,9930,9930,9930,0
20240722,093000,27569680,9930,9930,9930,9930,0
20240722,092900,27569680,9930,9930,9930,9930,105
20240722,092800,26527030,9930,9930,9930,9930,0
20240722,092700,26527030,9930,9930,9930,9930,4
20240722,092600,26487310,9930,9930,9930,9930,0
20240722,092500,26487310,9930,9930,9930,9930,0
20240722,092400,26487310,9930,9930,9930,9930,0
20240722,092300,26487310,9930,9930,9930,9930,0
20240722,092200,26487310,9930,9930,9930,9930,0
20240722,092100,26487310,9930,9930,9930,9930,0
20240722,092000,26487310,9930,9930,9930,9930,5
20240722,091900,26437660,9990,9970,9990,9970,359
20240722,091800,22853950,9970,9970,9970,9970,16
20240722,091700,22694430,9930,9930,9930,9930,0
20240722,091600,22694430,9930,9930,9930,9930,0
20240722,091500,22694430,9930,9930,9930,9930,3
20240722,091400,22664640,9920,9920,9920,9920,1
20240722,091300,22654720,9970,9970,9970,9970,0
20240722,091200,22654720,9970,9970,9970,9970,0
20240722,091100,22654720,9970,9970,9970,9970,1
20240722,091000,22644750,9920,9920,9920,9920,0
20240722,090900,22644750,9920,9860,9920,9860,483
20240722,090800,17854890,9920,9920,9920,9920,0
20240722,090700,17854890,9920,9920,9920,9920,302
20240722,090600,14859050,9930,9930,9930,9930,0
20240722,090500,14859050,9930,9930,9930,9930,0
20240722,090400,14859050,9930,9930,9930,9930,34
20240722,090300,14521430,9900,9940,9940,9900,1101
20240722,090200,3614590,9940,9940,9940,9940,0
20240722,090100,3614590,9940,9940,9940,9940,0
20240722,090000,3614590,9940,10000,10000,9930,362