stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,194900,243146660,8810,8810,8810,8810,547
20240701,194800,243146660,8810,8810,8810,8810,0
20240701,194700,243146660,8810,8810,8810,8810,0
20240701,194600,243146660,8810,8810,8810,8810,0
20240701,194500,243146660,8810,8810,8810,8810,0
20240701,194400,243146660,8810,8810,8810,8810,0
20240701,194300,243146660,8810,8810,8810,8810,0
20240701,194200,243146660,8810,8810,8810,8810,0
20240701,194100,243146660,8810,8810,8810,8810,0
20240701,194000,243146660,8810,8810,8810,8810,0
20240701,193900,243146660,8810,8810,8810,8810,0
20240701,193800,243146660,8810,8810,8810,8810,0
20240701,193700,243146660,8810,8810,8810,8810,0
20240701,193600,243146660,8810,8810,8810,8810,0
20240701,193500,243146660,8810,8810,8810,8810,0
20240701,193400,243146660,8810,8810,8810,8810,0
20240701,193300,243146660,8810,8810,8810,8810,0
20240701,193200,243146660,8810,8810,8810,8810,0
20240701,193100,243146660,8810,8810,8810,8810,0
20240701,193000,243146660,8810,8810,8810,8810,0
20240701,192900,243146660,8810,8810,8810,8810,0
20240701,192800,243146660,8810,8810,8810,8810,0
20240701,192700,243146660,8810,8810,8810,8810,0
20240701,192600,243146660,8810,8810,8810,8810,0
20240701,192500,243146660,8810,8810,8810,8810,0
20240701,192400,243146660,8810,8810,8810,8810,0
20240701,192300,243146660,8810,8810,8810,8810,0
20240701,192200,243146660,8810,8810,8810,8810,0
20240701,192100,243146660,8810,8810,8810,8810,0
20240701,192000,243146660,8810,8810,8810,8810,0
20240701,191900,243146660,8810,8810,8810,8810,547
20240701,191800,243146660,8810,8810,8810,8810,0
20240701,191700,243146660,8810,8810,8810,8810,0
20240701,191600,243146660,8810,8810,8810,8810,0
20240701,191500,243146660,8810,8810,8810,8810,0
20240701,191400,243146660,8810,8810,8810,8810,0
20240701,191300,243146660,8810,8810,8810,8810,0
20240701,191200,243146660,8810,8810,8810,8810,0
20240701,191100,243146660,8810,8810,8810,8810,0
20240701,191000,243146660,8810,8810,8810,8810,0
20240701,190900,243146660,8810,8810,8810,8810,0
20240701,190800,243146660,8810,8810,8810,8810,0
20240701,190700,243146660,8810,8810,8810,8810,0
20240701,190600,243146660,8810,8810,8810,8810,0
20240701,190500,243146660,8810,8810,8810,8810,0
20240701,190400,243146660,8810,8810,8810,8810,0
20240701,190300,243146660,8810,8810,8810,8810,0
20240701,190200,243146660,8810,8810,8810,8810,0
20240701,190100,243146660,8810,8810,8810,8810,0
20240701,190000,243146660,8810,8810,8810,8810,0
20240701,185900,243146660,8810,8810,8810,8810,0
20240701,185800,243146660,8810,8810,8810,8810,0
20240701,185700,243146660,8810,8810,8810,8810,0
20240701,185600,243146660,8810,8810,8810,8810,0
20240701,185500,243146660,8810,8810,8810,8810,0
20240701,185400,243146660,8810,8810,8810,8810,0
20240701,185300,243146660,8810,8810,8810,8810,0
20240701,185200,243146660,8810,8810,8810,8810,0
20240701,185100,243146660,8810,8810,8810,8810,0
20240701,185000,243146660,8810,8810,8810,8810,0
20240701,184900,243146660,8810,8810,8810,8810,547
20240701,184800,243146660,8810,8810,8810,8810,0
20240701,184700,243146660,8810,8810,8810,8810,0
20240701,184600,243146660,8810,8810,8810,8810,0
20240701,184500,243146660,8810,8810,8810,8810,0
20240701,184400,243146660,8810,8810,8810,8810,0
20240701,184300,243146660,8810,8810,8810,8810,0
20240701,184200,243146660,8810,8810,8810,8810,0
20240701,184100,243146660,8810,8810,8810,8810,0
20240701,184000,243146660,8810,8810,8810,8810,0
20240701,183900,243146660,8810,8810,8810,8810,0
20240701,183800,243146660,8810,8810,8810,8810,0
20240701,183700,243146660,8810,8810,8810,8810,0
20240701,183600,243146660,8810,8810,8810,8810,0
20240701,183500,243146660,8810,8810,8810,8810,0
20240701,183400,243146660,8810,8810,8810,8810,0
20240701,183300,243146660,8810,8810,8810,8810,0
20240701,183200,243146660,8810,8810,8810,8810,0
20240701,183100,243146660,8810,8810,8810,8810,0
20240701,183000,243146660,8810,8810,8810,8810,0
20240701,182900,243146660,8810,8810,8810,8810,0
20240701,182800,243146660,8810,8810,8810,8810,0
20240701,182700,243146660,8810,8810,8810,8810,0
20240701,182600,243146660,8810,8810,8810,8810,0
20240701,182500,243146660,8810,8810,8810,8810,0
20240701,182400,243146660,8810,8810,8810,8810,0
20240701,182300,243146660,8810,8810,8810,8810,0
20240701,182200,243146660,8810,8810,8810,8810,0
20240701,182100,243146660,8810,8810,8810,8810,0
20240701,182000,243146660,8810,8810,8810,8810,0
20240701,181900,243146660,8810,8810,8810,8810,547
20240701,181800,243146660,8810,8810,8810,8810,0
20240701,181700,243146660,8810,8810,8810,8810,0
20240701,181600,243146660,8810,8810,8810,8810,0
20240701,181500,243146660,8810,8810,8810,8810,0
20240701,181400,243146660,8810,8810,8810,8810,0
20240701,181300,243146660,8810,8810,8810,8810,0
20240701,181200,243146660,8810,8810,8810,8810,0
20240701,181100,243146660,8810,8810,8810,8810,0
20240701,181000,243146660,8810,8810,8810,8810,0
20240701,180900,243146660,8810,8810,8810,8810,0
20240701,180800,243146660,8810,8810,8810,8810,0
20240701,180700,243146660,8810,8810,8810,8810,0
20240701,180600,243146660,8810,8810,8810,8810,0
20240701,180500,243146660,8810,8810,8810,8810,0
20240701,180400,243146660,8810,8810,8810,8810,0
20240701,180300,243146660,8810,8810,8810,8810,0
20240701,180200,243146660,8810,8810,8810,8810,0
20240701,180100,243146660,8810,8810,8810,8810,0
20240701,180000,243146660,8810,8810,8810,8810,0
20240701,175900,243146660,8810,8810,8810,8810,0
20240701,175800,243146660,8810,8810,8810,8810,0
20240701,175700,243146660,8810,8810,8810,8810,0
20240701,175600,243146660,8810,8810,8810,8810,0
20240701,175500,243146660,8810,8810,8810,8810,0
20240701,175400,243146660,8810,8810,8810,8810,0
20240701,175300,243146660,8810,8810,8810,8810,0
20240701,175200,243146660,8810,8810,8810,8810,0
20240701,175100,243146660,8810,8810,8810,8810,0
20240701,175000,243146660,8810,8810,8810,8810,0
20240701,174900,243146660,8810,8810,8810,8810,547
20240701,174800,243146660,8810,8810,8810,8810,0
20240701,174700,243146660,8810,8810,8810,8810,0
20240701,174600,243146660,8810,8810,8810,8810,0
20240701,174500,243146660,8810,8810,8810,8810,0
20240701,174400,243146660,8810,8810,8810,8810,0
20240701,174300,243146660,8810,8810,8810,8810,0
20240701,174200,243146660,8810,8810,8810,8810,0
20240701,174100,243146660,8810,8810,8810,8810,0
20240701,174000,243146660,8810,8810,8810,8810,0
20240701,173900,243146660,8810,8810,8810,8810,0
20240701,173800,243146660,8810,8810,8810,8810,0
20240701,173700,243146660,8810,8810,8810,8810,0
20240701,173600,243146660,8810,8810,8810,8810,0
20240701,173500,243146660,8810,8810,8810,8810,0
20240701,173400,243146660,8810,8810,8810,8810,0
20240701,173300,243146660,8810,8810,8810,8810,0
20240701,173200,243146660,8810,8810,8810,8810,0
20240701,173100,243146660,8810,8810,8810,8810,0
20240701,173000,243146660,8810,8810,8810,8810,0
20240701,172900,243146660,8810,8810,8810,8810,0
20240701,172800,243146660,8810,8810,8810,8810,0
20240701,172700,243146660,8810,8810,8810,8810,0
20240701,172600,243146660,8810,8810,8810,8810,0
20240701,172500,243146660,8810,8810,8810,8810,0
20240701,172400,243146660,8810,8810,8810,8810,0
20240701,172300,243146660,8810,8810,8810,8810,0
20240701,172200,243146660,8810,8810,8810,8810,0
20240701,172100,243146660,8810,8810,8810,8810,0
20240701,172000,243146660,8810,8810,8810,8810,0
20240701,171900,243146660,8810,8810,8810,8810,547
20240701,171800,243146660,8810,8810,8810,8810,0
20240701,171700,243146660,8810,8810,8810,8810,0
20240701,171600,243146660,8810,8810,8810,8810,0
20240701,171500,243146660,8810,8810,8810,8810,0
20240701,171400,243146660,8810,8810,8810,8810,0
20240701,171300,243146660,8810,8810,8810,8810,0
20240701,171200,243146660,8810,8810,8810,8810,0
20240701,171100,243146660,8810,8810,8810,8810,0
20240701,171000,243146660,8810,8810,8810,8810,0
20240701,170900,243146660,8810,8810,8810,8810,0
20240701,170800,243146660,8810,8810,8810,8810,0
20240701,170700,243146660,8810,8810,8810,8810,0
20240701,170600,243146660,8810,8810,8810,8810,0
20240701,170500,243146660,8810,8810,8810,8810,0
20240701,170400,243146660,8810,8810,8810,8810,0
20240701,170300,243146660,8810,8810,8810,8810,0
20240701,170200,243146660,8810,8810,8810,8810,0
20240701,170100,243146660,8810,8810,8810,8810,0
20240701,170000,243146660,8810,8810,8810,8810,0
20240701,165900,243146660,8810,8810,8810,8810,0
20240701,165800,243146660,8810,8810,8810,8810,0
20240701,165700,243146660,8810,8810,8810,8810,0
20240701,165600,243146660,8810,8810,8810,8810,0
20240701,165500,243146660,8810,8810,8810,8810,0
20240701,165400,243146660,8810,8810,8810,8810,0
20240701,165300,243146660,8810,8810,8810,8810,0
20240701,165200,243146660,8810,8810,8810,8810,0
20240701,165100,243146660,8810,8810,8810,8810,0
20240701,165000,243146660,8810,8810,8810,8810,0
20240701,164900,243146660,8810,8810,8810,8810,547
20240701,164800,243146660,8810,8810,8810,8810,0
20240701,164700,243146660,8810,8810,8810,8810,0
20240701,164600,243146660,8810,8810,8810,8810,0
20240701,164500,243146660,8810,8810,8810,8810,0
20240701,164400,243146660,8810,8810,8810,8810,0
20240701,164300,243146660,8810,8810,8810,8810,0
20240701,164200,243146660,8810,8810,8810,8810,0
20240701,164100,243146660,8810,8810,8810,8810,0
20240701,164000,243146660,8810,8810,8810,8810,0
20240701,163900,243146660,8810,8810,8810,8810,0
20240701,163800,243146660,8810,8810,8810,8810,0
20240701,163700,243146660,8810,8810,8810,8810,0
20240701,163600,243146660,8810,8810,8810,8810,0
20240701,163500,243146660,8810,8810,8810,8810,0
20240701,163400,243146660,8810,8810,8810,8810,0
20240701,163300,243146660,8810,8810,8810,8810,0
20240701,163200,243146660,8810,8810,8810,8810,0
20240701,163100,243146660,8810,8810,8810,8810,0
20240701,163000,243146660,8810,8810,8810,8810,0
20240701,162900,243146660,8810,8810,8810,8810,0
20240701,162800,243146660,8810,8810,8810,8810,0
20240701,162700,243146660,8810,8810,8810,8810,0
20240701,162600,243146660,8810,8810,8810,8810,0
20240701,162500,243146660,8810,8810,8810,8810,0
20240701,162400,243146660,8810,8810,8810,8810,0
20240701,162300,243146660,8810,8810,8810,8810,0
20240701,162200,243146660,8810,8810,8810,8810,0
20240701,162100,243146660,8810,8810,8810,8810,0
20240701,162000,243146660,8810,8810,8810,8810,0
20240701,161900,243146660,8810,8810,8810,8810,547
20240701,161800,243146660,8810,8810,8810,8810,0
20240701,161700,243146660,8810,8810,8810,8810,0
20240701,161600,243146660,8810,8810,8810,8810,0
20240701,161500,243146660,8810,8810,8810,8810,0
20240701,161400,243146660,8810,8810,8810,8810,0
20240701,161300,243146660,8810,8810,8810,8810,0
20240701,161200,243146660,8810,8810,8810,8810,0
20240701,161100,243146660,8810,8810,8810,8810,0
20240701,161000,243146660,8810,8810,8810,8810,0
20240701,160900,243146660,8810,8810,8810,8810,0
20240701,160800,243146660,8810,8810,8810,8810,0
20240701,160700,243146660,8810,8810,8810,8810,0
20240701,160600,243146660,8810,8810,8810,8810,0
20240701,160500,243146660,8810,8810,8810,8810,0
20240701,160400,243146660,8810,8810,8810,8810,0
20240701,160300,243146660,8810,8810,8810,8810,0
20240701,160200,243146660,8810,8810,8810,8810,0
20240701,160100,243146660,8810,8810,8810,8810,0
20240701,160000,243146660,8810,8810,8810,8810,0
20240701,155900,243146660,8810,8810,8810,8810,0
20240701,155800,243146660,8810,8810,8810,8810,0
20240701,155700,243146660,8810,8810,8810,8810,0
20240701,155600,243146660,8810,8810,8810,8810,0
20240701,155500,243146660,8810,8810,8810,8810,0
20240701,155400,243146660,8810,8810,8810,8810,0
20240701,155300,243146660,8810,8810,8810,8810,0
20240701,155200,243146660,8810,8810,8810,8810,0
20240701,155100,243146660,8810,8810,8810,8810,0
20240701,155000,243146660,8810,8810,8810,8810,0
20240701,154900,243146660,8810,8810,8810,8810,547
20240701,154800,243146660,8810,8810,8810,8810,0
20240701,154700,243146660,8810,8810,8810,8810,0
20240701,154600,243146660,8810,8810,8810,8810,0
20240701,154500,243146660,8810,8810,8810,8810,0
20240701,154400,243146660,8810,8810,8810,8810,0
20240701,154300,243146660,8810,8810,8810,8810,0
20240701,154200,243146660,8810,8810,8810,8810,0
20240701,154100,243146660,8810,8810,8810,8810,0
20240701,154000,243146660,8810,8810,8810,8810,0
20240701,153900,243146660,8810,8810,8810,8810,0
20240701,153800,243146660,8810,8810,8810,8810,0
20240701,153700,243146660,8810,8810,8810,8810,0
20240701,153600,243146660,8810,8810,8810,8810,0
20240701,153500,243146660,8810,8810,8810,8810,0
20240701,153400,243146660,8810,8810,8810,8810,0
20240701,153300,243146660,8810,8810,8810,8810,0
20240701,153200,243146660,8810,8810,8810,8810,0
20240701,153100,243146660,8810,8810,8810,8810,0
20240701,153000,243146660,8810,8810,8810,8810,547
20240701,152900,238327590,8810,8810,8810,8810,0
20240701,152800,238327590,8810,8810,8810,8810,0
20240701,152700,238327590,8810,8810,8810,8810,0
20240701,152600,238327590,8810,8810,8810,8810,0
20240701,152500,238327590,8810,8810,8810,8810,0
20240701,152400,238327590,8810,8810,8810,8810,0
20240701,152300,238327590,8810,8810,8810,8810,0
20240701,152200,238327590,8810,8810,8810,8810,0
20240701,152100,238327590,8810,8810,8810,8810,0
20240701,152000,238327590,8810,8810,8810,8810,0
20240701,151900,238327590,8810,8870,8890,8810,1242
20240701,151800,227314610,8830,8830,8830,8830,0
20240701,151700,227314610,8830,8830,8830,8830,5
20240701,151600,227270460,8880,8880,8880,8880,0
20240701,151500,227270460,8880,8840,8880,8840,557
20240701,151400,222331350,8840,8840,8840,8840,1
20240701,151300,222322510,8810,8810,8810,8810,1017
20240701,151200,213362740,8810,8800,8810,8800,1020
20240701,151100,204376740,8800,8800,8800,8800,0
20240701,151000,204376740,8800,8800,8800,8800,10
20240701,150900,204288740,8800,8800,8800,8800,115
20240701,150800,203276740,8800,8800,8800,8800,40
20240701,150700,202924740,8800,8800,8800,8800,338
20240701,150600,199950340,8800,8800,8800,8800,0
20240701,150500,199950340,8800,8800,8800,8800,1153
20240701,150400,189803940,8800,8800,8800,8800,717
20240701,150300,183494340,8800,8800,8800,8800,0
20240701,150200,183494340,8800,8800,8800,8800,115
20240701,150100,182482340,8810,8810,8810,8810,342
20240701,150000,179469320,8810,8810,8810,8810,18
20240701,145900,179310740,8810,8810,8810,8810,3
20240701,145800,179284310,8810,8810,8810,8810,0
20240701,145700,179284310,8810,8810,8810,8810,0
20240701,145600,179284310,8810,8810,8810,8810,68
20240701,145500,178685230,8810,8810,8810,8810,0
20240701,145400,178685230,8810,8810,8810,8810,0
20240701,145300,178685230,8810,8810,8810,8810,0
20240701,145200,178685230,8810,8810,8810,8810,0
20240701,145100,178685230,8810,8810,8810,8810,0
20240701,145000,178685230,8810,8810,8810,8810,0
20240701,144900,178685230,8810,8820,8820,8810,15
20240701,144800,178553070,8850,8850,8850,8850,1
20240701,144700,178544220,8810,8810,8810,8810,1
20240701,144600,178535410,8800,8800,8800,8800,0
20240701,144500,178535410,8800,8800,8800,8800,0
20240701,144400,178535410,8800,8800,8800,8800,11
20240701,144300,178438610,8800,8800,8800,8800,0
20240701,144200,178438610,8800,8820,8820,8800,66
20240701,144100,177857220,8820,8820,8820,8820,0
20240701,144000,177857220,8820,8820,8820,8820,2
20240701,143900,177839580,8860,8860,8860,8860,0
20240701,143800,177839580,8860,8860,8860,8860,0
20240701,143700,177839580,8860,8860,8860,8860,0
20240701,143600,177839580,8860,8840,8860,8840,3
20240701,143500,177813030,8830,8830,8830,8830,0
20240701,143400,177813030,8830,8830,8830,8830,0
20240701,143300,177813030,8830,8830,8830,8830,0
20240701,143200,177813030,8830,8830,8830,8830,0
20240701,143100,177813030,8830,8830,8830,8830,3
20240701,143000,177786540,8810,8810,8810,8810,0
20240701,142900,177786540,8810,8810,8810,8810,0
20240701,142800,177786540,8810,8810,8810,8810,0
20240701,142700,177786540,8810,8810,8810,8810,0
20240701,142600,177786540,8810,8810,8810,8810,0
20240701,142500,177786540,8810,8810,8810,8810,0
20240701,142400,177786540,8810,8810,8810,8810,1
20240701,142300,177777730,8800,8800,8800,8800,0
20240701,142200,177777730,8800,8800,8800,8800,0
20240701,142100,177777730,8800,8800,8800,8800,0
20240701,142000,177777730,8800,8820,8820,8800,13
20240701,141900,177663300,8830,8830,8830,8830,0
20240701,141800,177663300,8830,8830,8830,8830,1
20240701,141700,177654470,8810,8810,8810,8810,0
20240701,141600,177654470,8810,8810,8810,8810,0
20240701,141500,177654470,8810,8810,8810,8810,0
20240701,141400,177654470,8810,8810,8810,8810,0
20240701,141300,177654470,8810,8810,8810,8810,1
20240701,141200,177645660,8800,8800,8800,8800,0
20240701,141100,177645660,8800,8800,8800,8800,0
20240701,141000,177645660,8800,8800,8800,8800,0
20240701,140900,177645660,8800,8830,8830,8800,301
20240701,140800,174996150,8830,8830,8830,8830,0
20240701,140700,174996150,8830,8830,8830,8830,1
20240701,140600,174987320,8830,8840,8840,8830,78
20240701,140500,174297910,8840,8840,8840,8840,0
20240701,140400,174297910,8840,8840,8840,8840,0
20240701,140300,174297910,8840,8840,8840,8840,0
20240701,140200,174297910,8840,8840,8840,8840,0
20240701,140100,174297910,8840,8840,8840,8840,0
20240701,140000,174297910,8840,8840,8840,8840,6
20240701,135900,174244870,8840,8840,8840,8840,0
20240701,135800,174244870,8840,8840,8840,8840,0
20240701,135700,174244870,8840,8840,8840,8840,0
20240701,135600,174244870,8840,8840,8840,8840,0
20240701,135500,174244870,8840,8840,8840,8840,0
20240701,135400,174244870,8840,8840,8840,8840,0
20240701,135300,174244870,8840,8840,8840,8840,0
20240701,135200,174244870,8840,8840,8840,8840,0
20240701,135100,174244870,8840,8840,8840,8840,0
20240701,135000,174244870,8840,8840,8840,8840,0
20240701,134900,174244870,8840,8840,8840,8840,1
20240701,134800,174236030,8850,8850,8850,8850,0
20240701,134700,174236030,8850,8840,8850,8840,2
20240701,134600,174218340,8800,8800,8800,8800,0
20240701,134500,174218340,8800,8800,8800,8800,20
20240701,134400,174042340,8800,8800,8800,8800,1298
20240701,134300,162619940,8800,8800,8800,8800,0
20240701,134200,162619940,8800,8800,8800,8800,100
20240701,134100,161739940,8800,8800,8800,8800,5
20240701,134000,161695940,8800,8800,8800,8800,0
20240701,133900,161695940,8800,8800,8800,8800,0
20240701,133800,161695940,8800,8800,8800,8800,1
20240701,133700,161687140,8800,8800,8800,8800,0
20240701,133600,161687140,8800,8800,8800,8800,0
20240701,133500,161687140,8800,8800,8800,8800,0
20240701,133400,161687140,8800,8800,8800,8800,0
20240701,133300,161687140,8800,8800,8800,8800,0
20240701,133200,161687140,8800,8800,8800,8800,0
20240701,133100,161687140,8800,8800,8800,8800,5
20240701,133000,161643140,8800,8810,8810,8800,1646
20240701,132900,147157840,8810,8810,8810,8810,0
20240701,132800,147157840,8810,8810,8810,8810,0
20240701,132700,147157840,8810,8810,8810,8810,0
20240701,132600,147157840,8810,8810,8810,8810,0
20240701,132500,147157840,8810,8810,8810,8810,0
20240701,132400,147157840,8810,8810,8810,8810,0
20240701,132300,147157840,8810,8810,8810,8810,100
20240701,132200,146276840,8800,8800,8800,8800,0
20240701,132100,146276840,8800,8800,8800,8800,0
20240701,132000,146276840,8800,8800,8800,8800,0
20240701,131900,146276840,8800,8800,8800,8800,0
20240701,131800,146276840,8800,8800,8800,8800,0
20240701,131700,146276840,8800,8800,8800,8800,0
20240701,131600,146276840,8800,8800,8800,8800,499
20240701,131500,141885640,8800,8820,8820,8800,209
20240701,131400,140045100,8810,8810,8810,8810,0
20240701,131300,140045100,8810,8810,8810,8810,128
20240701,131200,138917420,8810,8810,8810,8810,6
20240701,131100,138864560,8820,8820,8820,8820,4
20240701,131000,138829280,8820,8820,8820,8820,0
20240701,130900,138829280,8820,8820,8820,8820,1
20240701,130800,138820460,8850,8840,8850,8840,10
20240701,130700,138732020,8840,8840,8840,8840,0
20240701,130600,138732020,8840,8840,8840,8840,0
20240701,130500,138732020,8840,8840,8840,8840,0
20240701,130400,138732020,8840,8840,8840,8840,1
20240701,130300,138723180,8820,8820,8820,8820,91
20240701,130200,137920560,8850,8850,8850,8850,0
20240701,130100,137920560,8850,8850,8850,8850,0
20240701,130000,137920560,8850,8830,8850,8820,11
20240701,125900,137823460,8860,8860,8860,8860,0
20240701,125800,137823460,8860,8860,8860,8860,0
20240701,125700,137823460,8860,8860,8860,8860,0
20240701,125600,137823460,8860,8860,8860,8860,0
20240701,125500,137823460,8860,8860,8860,8860,0
20240701,125400,137823460,8860,8860,8860,8860,0
20240701,125300,137823460,8860,8860,8860,8860,0
20240701,125200,137823460,8860,8860,8860,8860,0
20240701,125100,137823460,8860,8860,8860,8860,0
20240701,125000,137823460,8860,8860,8860,8860,0
20240701,124900,137823460,8860,8860,8860,8860,0
20240701,124800,137823460,8860,8860,8860,8860,0
20240701,124700,137823460,8860,8860,8860,8860,0
20240701,124600,137823460,8860,8860,8860,8860,0
20240701,124500,137823460,8860,8850,8860,8850,11
20240701,124400,137726010,8870,8870,8870,8870,0
20240701,124300,137726010,8870,8870,8870,8870,0
20240701,124200,137726010,8870,8870,8870,8870,0
20240701,124100,137726010,8870,8870,8870,8870,0
20240701,124000,137726010,8870,8870,8870,8870,1
20240701,123900,137717140,8810,8810,8810,8810,0
20240701,123800,137717140,8810,8810,8810,8810,502
20240701,123700,133294520,8830,8800,8830,8800,1566
20240701,123600,119495590,8800,8800,8800,8800,2450
20240701,123500,97935590,8800,8780,8800,8780,4000
20240701,123400,62738770,8740,8740,8740,8740,0
20240701,123300,62738770,8740,8740,8740,8740,0
20240701,123200,62738770,8740,8740,8740,8740,0
20240701,123100,62738770,8740,8740,8740,8740,0
20240701,123000,62738770,8740,8740,8740,8740,0
20240701,122900,62738770,8740,8750,8750,8740,22
20240701,122800,62546310,8760,8760,8760,8760,97
20240701,122700,61696590,8780,8780,8780,8780,5
20240701,122600,61652690,8760,8760,8760,8760,30
20240701,122500,61389890,8780,8780,8780,8780,15
20240701,122400,61258190,8780,8780,8780,8780,0
20240701,122300,61258190,8780,8780,8780,8780,0
20240701,122200,61258190,8780,8780,8780,8780,0
20240701,122100,61258190,8780,8780,8780,8780,1
20240701,122000,61249410,8780,8780,8780,8780,0
20240701,121900,61249410,8780,8780,8780,8780,0
20240701,121800,61249410,8780,8780,8780,8780,0
20240701,121700,61249410,8780,8770,8780,8770,122
20240701,121600,60179460,8770,8770,8770,8770,0
20240701,121500,60179460,8770,8770,8770,8770,0
20240701,121400,60179460,8770,8770,8770,8770,0
20240701,121300,60179460,8770,8770,8770,8770,50
20240701,121200,59740960,8760,8760,8760,8760,0
20240701,121100,59740960,8760,8760,8760,8760,0
20240701,121000,59740960,8760,8760,8760,8760,0
20240701,120900,59740960,8760,8760,8760,8760,0
20240701,120800,59740960,8760,8760,8760,8760,0
20240701,120700,59740960,8760,8760,8760,8760,0
20240701,120600,59740960,8760,8760,8760,8760,0
20240701,120500,59740960,8760,8760,8760,8760,0
20240701,120400,59740960,8760,8760,8760,8760,17
20240701,120300,59592040,8760,8760,8760,8760,20
20240701,120200,59416840,8750,8750,8750,8750,1
20240701,120100,59408090,8740,8750,8750,8740,299
20240701,120000,56793780,8770,8770,8770,8770,0
20240701,115900,56793780,8770,8770,8770,8770,0
20240701,115800,56793780,8770,8770,8770,8770,0
20240701,115700,56793780,8770,8770,8770,8770,0
20240701,115600,56793780,8770,8770,8770,8770,0
20240701,115500,56793780,8770,8770,8770,8770,228
20240701,115400,54794220,8770,8770,8770,8770,0
20240701,115300,54794220,8770,8770,8770,8770,100
20240701,115200,53917220,8780,8780,8780,8780,0
20240701,115100,53917220,8780,8780,8780,8780,0
20240701,115000,53917220,8780,8780,8780,8780,0
20240701,114900,53917220,8780,8780,8780,8780,0
20240701,114800,53917220,8780,8780,8780,8780,0
20240701,114700,53917220,8780,8780,8780,8780,0
20240701,114600,53917220,8780,8780,8780,8780,0
20240701,114500,53917220,8780,8780,8780,8780,0
20240701,114400,53917220,8780,8780,8780,8780,0
20240701,114300,53917220,8780,8780,8780,8780,0
20240701,114200,53917220,8780,8780,8780,8780,0
20240701,114100,53917220,8780,8780,8780,8780,1
20240701,114000,53908440,8780,8780,8780,8780,0
20240701,113900,53908440,8780,8780,8780,8780,0
20240701,113800,53908440,8780,8780,8780,8780,0
20240701,113700,53908440,8780,8780,8780,8780,21
20240701,113600,53724060,8750,8750,8750,8750,1
20240701,113500,53715310,8740,8740,8740,8740,0
20240701,113400,53715310,8740,8740,8740,8740,0
20240701,113300,53715310,8740,8740,8740,8740,0
20240701,113200,53715310,8740,8740,8740,8740,0
20240701,113100,53715310,8740,8740,8740,8740,0
20240701,113000,53715310,8740,8740,8740,8740,0
20240701,112900,53715310,8740,8740,8740,8740,0
20240701,112800,53715310,8740,8740,8740,8740,0
20240701,112700,53715310,8740,8740,8740,8740,0
20240701,112600,53715310,8740,8740,8740,8740,0
20240701,112500,53715310,8740,8740,8740,8740,0
20240701,112400,53715310,8740,8740,8740,8740,2
20240701,112300,53697830,8740,8740,8740,8740,0
20240701,112200,53697830,8740,8740,8740,8740,1
20240701,112100,53689090,8730,8730,8730,8730,0
20240701,112000,53689090,8730,8730,8730,8730,0
20240701,111900,53689090,8730,8730,8730,8730,0
20240701,111800,53689090,8730,8730,8730,8730,0
20240701,111700,53689090,8730,8730,8730,8730,0
20240701,111600,53689090,8730,8730,8730,8730,0
20240701,111500,53689090,8730,8730,8730,8730,0
20240701,111400,53689090,8730,8730,8730,8730,0
20240701,111300,53689090,8730,8730,8730,8730,0
20240701,111200,53689090,8730,8740,8740,8730,203
20240701,111100,51916730,8750,8750,8750,8750,15
20240701,111000,51785480,8750,8750,8750,8750,280
20240701,110900,49335480,8760,8780,8780,8760,80
20240701,110800,48634640,8760,8760,8760,8760,58
20240701,110700,48126560,8760,8760,8760,8760,50
20240701,110600,47688560,8760,8760,8760,8760,0
20240701,110500,47688560,8760,8760,8760,8760,0
20240701,110400,47688560,8760,8760,8760,8760,225
20240701,110300,45717560,8760,8760,8760,8760,0
20240701,110200,45717560,8760,8760,8760,8760,0
20240701,110100,45717560,8760,8760,8760,8760,0
20240701,110000,45717560,8760,8760,8760,8760,0
20240701,105900,45717560,8760,8760,8760,8760,0
20240701,105800,45717560,8760,8760,8760,8760,0
20240701,105700,45717560,8760,8760,8760,8760,0
20240701,105600,45717560,8760,8760,8760,8760,0
20240701,105500,45717560,8760,8760,8760,8760,1
20240701,105400,45708800,8790,8790,8790,8790,0
20240701,105300,45708800,8790,8790,8790,8790,0
20240701,105200,45708800,8790,8790,8790,8790,0
20240701,105100,45708800,8790,8790,8790,8790,0
20240701,105000,45708800,8790,8790,8790,8790,0
20240701,104900,45708800,8790,8790,8790,8790,0
20240701,104800,45708800,8790,8760,8790,8760,270
20240701,104700,43338200,8790,8790,8790,8790,0
20240701,104600,43338200,8790,8790,8790,8790,0
20240701,104500,43338200,8790,8790,8790,8790,0
20240701,104400,43338200,8790,8790,8790,8790,0
20240701,104300,43338200,8790,8790,8790,8790,0
20240701,104200,43338200,8790,8790,8790,8790,0
20240701,104100,43338200,8790,8790,8790,8790,0
20240701,104000,43338200,8790,8790,8790,8790,0
20240701,103900,43338200,8790,8790,8790,8790,0
20240701,103800,43338200,8790,8790,8790,8790,0
20240701,103700,43338200,8790,8790,8790,8790,0
20240701,103600,43338200,8790,8790,8790,8760,162
20240701,103500,41914250,8790,8790,8790,8790,0
20240701,103400,41914250,8790,8790,8790,8790,3
20240701,103300,41887880,8760,8770,8770,8760,46
20240701,103200,41484870,8780,8780,8780,8770,5
20240701,103100,41440980,8790,8790,8790,8790,4
20240701,103000,41405820,8810,8810,8810,8810,0
20240701,102900,41405820,8810,8810,8810,8810,0
20240701,102800,41405820,8810,8810,8810,8810,0
20240701,102700,41405820,8810,8810,8810,8810,0
20240701,102600,41405820,8810,8810,8810,8810,0
20240701,102500,41405820,8810,8810,8810,8810,0
20240701,102400,41405820,8810,8810,8810,8810,0
20240701,102300,41405820,8810,8810,8810,8810,0
20240701,102200,41405820,8810,8810,8810,8810,0
20240701,102100,41405820,8810,8810,8810,8810,0
20240701,102000,41405820,8810,8810,8810,8810,1
20240701,101900,41397010,8810,8810,8810,8810,0
20240701,101800,41397010,8810,8810,8810,8810,0
20240701,101700,41397010,8810,8810,8810,8810,2
20240701,101600,41379390,8820,8820,8820,8820,0
20240701,101500,41379390,8820,8820,8820,8820,0
20240701,101400,41379390,8820,8820,8820,8820,0
20240701,101300,41379390,8820,8760,8820,8760,141
20240701,101200,40144170,8760,8750,8760,8750,457
20240701,101100,36141340,8750,8750,8750,8750,2
20240701,101000,36123840,8750,8750,8750,8750,0
20240701,100900,36123840,8750,8750,8750,8750,0
20240701,100800,36123840,8750,8750,8750,8750,12
20240701,100700,36018840,8760,8770,8780,8760,1192
20240701,100600,25575070,8820,8820,8820,8820,0
20240701,100500,25575070,8820,8820,8820,8820,51
20240701,100400,25125250,8820,8820,8820,8820,15
20240701,100300,24992950,8790,8790,8790,8790,174
20240701,100200,23463490,8790,8790,8790,8790,1
20240701,100100,23454700,8790,8790,8790,8790,0
20240701,100000,23454700,8790,8790,8790,8790,0
20240701,095900,23454700,8790,8790,8790,8790,1
20240701,095800,23445910,8770,8770,8770,8770,0
20240701,095700,23445910,8770,8770,8770,8770,17
20240701,095600,23296820,8760,8760,8760,8760,0
20240701,095500,23296820,8760,8760,8760,8760,6
20240701,095400,23244260,8760,8740,8760,8740,30
20240701,095300,22982040,8740,8740,8740,8740,26
20240701,095200,22754800,8740,8740,8740,8740,0
20240701,095100,22754800,8740,8740,8740,8740,0
20240701,095000,22754800,8740,8740,8740,8740,4
20240701,094900,22719840,8740,8740,8740,8740,0
20240701,094800,22719840,8740,8740,8740,8740,32
20240701,094700,22440160,8750,8760,8760,8730,211
20240701,094600,20597890,8730,8730,8730,8730,0
20240701,094500,20597890,8730,8740,8740,8730,172
20240701,094400,19095860,8740,8740,8740,8740,31
20240701,094300,18824920,8740,8750,8750,8740,153
20240701,094200,17486760,8760,8760,8760,8760,6
20240701,094100,17434200,8750,8750,8750,8750,0
20240701,094000,17434200,8750,8750,8750,8750,0
20240701,093900,17434200,8750,8750,8750,8750,42
20240701,093800,17066700,8750,8760,8760,8750,305
20240701,093700,14395360,8760,8760,8760,8760,0
20240701,093600,14395360,8760,8760,8760,8760,43
20240701,093500,14018680,8760,8760,8760,8760,0
20240701,093400,14018680,8760,8760,8760,8760,135
20240701,093300,12836080,8760,8760,8760,8760,20
20240701,093200,12660880,8760,8760,8760,8760,0
20240701,093100,12660880,8760,8760,8760,8760,0
20240701,093000,12660880,8760,8760,8760,8760,0
20240701,092900,12660880,8760,8760,8760,8760,0
20240701,092800,12660880,8760,8760,8760,8760,210
20240701,092700,10821280,8790,8790,8790,8790,0
20240701,092600,10821280,8790,8790,8790,8790,0
20240701,092500,10821280,8790,8790,8790,8790,0
20240701,092400,10821280,8790,8790,8790,8790,0
20240701,092300,10821280,8790,8790,8790,8790,3
20240701,092200,10794910,8790,8790,8790,8790,0
20240701,092100,10794910,8790,8790,8790,8790,0
20240701,092000,10794910,8790,8790,8790,8790,0
20240701,091900,10794910,8790,8790,8790,8790,0
20240701,091800,10794910,8790,8790,8790,8790,0
20240701,091700,10794910,8790,8790,8790,8790,1
20240701,091600,10786120,8750,8790,8790,8750,313
20240701,091500,8036780,8790,8790,8790,8790,0
20240701,091400,8036780,8790,8810,8810,8790,29
20240701,091300,7781830,8810,8810,8810,8810,104
20240701,091200,6865590,8810,8810,8810,8810,0
20240701,091100,6865590,8810,8810,8810,8810,3
20240701,091000,6839160,8830,8830,8830,8830,6
20240701,090900,6786180,8830,8830,8830,8830,0
20240701,090800,6786180,8830,8830,8830,8830,1
20240701,090700,6777350,8830,8830,8830,8830,3
20240701,090600,6750860,8830,8820,8830,8790,106
20240701,090500,5818830,8790,8790,8790,8790,0
20240701,090400,5818830,8790,8790,8790,8790,0
20240701,090300,5818830,8790,8790,8790,8790,0
20240701,090200,5818830,8790,8810,8810,8790,34
20240701,090100,5519560,8910,8860,8910,8770,18
20240701,090000,5361190,8750,8960,8960,8750,600