stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,194900,76005220,8550,8550,8550,8550,169
20240711,194800,76005220,8550,8550,8550,8550,0
20240711,194700,76005220,8550,8550,8550,8550,0
20240711,194600,76005220,8550,8550,8550,8550,0
20240711,194500,76005220,8550,8550,8550,8550,0
20240711,194400,76005220,8550,8550,8550,8550,0
20240711,194300,76005220,8550,8550,8550,8550,0
20240711,194200,76005220,8550,8550,8550,8550,0
20240711,194100,76005220,8550,8550,8550,8550,0
20240711,194000,76005220,8550,8550,8550,8550,0
20240711,193900,76005220,8550,8550,8550,8550,0
20240711,193800,76005220,8550,8550,8550,8550,0
20240711,193700,76005220,8550,8550,8550,8550,0
20240711,193600,76005220,8550,8550,8550,8550,0
20240711,193500,76005220,8550,8550,8550,8550,0
20240711,193400,76005220,8550,8550,8550,8550,0
20240711,193300,76005220,8550,8550,8550,8550,0
20240711,193200,76005220,8550,8550,8550,8550,0
20240711,193100,76005220,8550,8550,8550,8550,0
20240711,193000,76005220,8550,8550,8550,8550,0
20240711,192900,76005220,8550,8550,8550,8550,0
20240711,192800,76005220,8550,8550,8550,8550,0
20240711,192700,76005220,8550,8550,8550,8550,0
20240711,192600,76005220,8550,8550,8550,8550,0
20240711,192500,76005220,8550,8550,8550,8550,0
20240711,192400,76005220,8550,8550,8550,8550,0
20240711,192300,76005220,8550,8550,8550,8550,0
20240711,192200,76005220,8550,8550,8550,8550,0
20240711,192100,76005220,8550,8550,8550,8550,0
20240711,192000,76005220,8550,8550,8550,8550,0
20240711,191900,76005220,8550,8550,8550,8550,169
20240711,191800,76005220,8550,8550,8550,8550,0
20240711,191700,76005220,8550,8550,8550,8550,0
20240711,191600,76005220,8550,8550,8550,8550,0
20240711,191500,76005220,8550,8550,8550,8550,0
20240711,191400,76005220,8550,8550,8550,8550,0
20240711,191300,76005220,8550,8550,8550,8550,0
20240711,191200,76005220,8550,8550,8550,8550,0
20240711,191100,76005220,8550,8550,8550,8550,0
20240711,191000,76005220,8550,8550,8550,8550,0
20240711,190900,76005220,8550,8550,8550,8550,0
20240711,190800,76005220,8550,8550,8550,8550,0
20240711,190700,76005220,8550,8550,8550,8550,0
20240711,190600,76005220,8550,8550,8550,8550,0
20240711,190500,76005220,8550,8550,8550,8550,0
20240711,190400,76005220,8550,8550,8550,8550,0
20240711,190300,76005220,8550,8550,8550,8550,0
20240711,190200,76005220,8550,8550,8550,8550,0
20240711,190100,76005220,8550,8550,8550,8550,0
20240711,190000,76005220,8550,8550,8550,8550,0
20240711,185900,76005220,8550,8550,8550,8550,0
20240711,185800,76005220,8550,8550,8550,8550,0
20240711,185700,76005220,8550,8550,8550,8550,0
20240711,185600,76005220,8550,8550,8550,8550,0
20240711,185500,76005220,8550,8550,8550,8550,0
20240711,185400,76005220,8550,8550,8550,8550,0
20240711,185300,76005220,8550,8550,8550,8550,0
20240711,185200,76005220,8550,8550,8550,8550,0
20240711,185100,76005220,8550,8550,8550,8550,0
20240711,185000,76005220,8550,8550,8550,8550,0
20240711,184900,76005220,8550,8550,8550,8550,169
20240711,184800,76005220,8550,8550,8550,8550,0
20240711,184700,76005220,8550,8550,8550,8550,0
20240711,184600,76005220,8550,8550,8550,8550,0
20240711,184500,76005220,8550,8550,8550,8550,0
20240711,184400,76005220,8550,8550,8550,8550,0
20240711,184300,76005220,8550,8550,8550,8550,0
20240711,184200,76005220,8550,8550,8550,8550,0
20240711,184100,76005220,8550,8550,8550,8550,0
20240711,184000,76005220,8550,8550,8550,8550,0
20240711,183900,76005220,8550,8550,8550,8550,0
20240711,183800,76005220,8550,8550,8550,8550,0
20240711,183700,76005220,8550,8550,8550,8550,0
20240711,183600,76005220,8550,8550,8550,8550,0
20240711,183500,76005220,8550,8550,8550,8550,0
20240711,183400,76005220,8550,8550,8550,8550,0
20240711,183300,76005220,8550,8550,8550,8550,0
20240711,183200,76005220,8550,8550,8550,8550,0
20240711,183100,76005220,8550,8550,8550,8550,0
20240711,183000,76005220,8550,8550,8550,8550,0
20240711,182900,76005220,8550,8550,8550,8550,0
20240711,182800,76005220,8550,8550,8550,8550,0
20240711,182700,76005220,8550,8550,8550,8550,0
20240711,182600,76005220,8550,8550,8550,8550,0
20240711,182500,76005220,8550,8550,8550,8550,0
20240711,182400,76005220,8550,8550,8550,8550,0
20240711,182300,76005220,8550,8550,8550,8550,0
20240711,182200,76005220,8550,8550,8550,8550,0
20240711,182100,76005220,8550,8550,8550,8550,0
20240711,182000,76005220,8550,8550,8550,8550,0
20240711,181900,76005220,8550,8550,8550,8550,169
20240711,181800,76005220,8550,8550,8550,8550,0
20240711,181700,76005220,8550,8550,8550,8550,0
20240711,181600,76005220,8550,8550,8550,8550,0
20240711,181500,76005220,8550,8550,8550,8550,0
20240711,181400,76005220,8550,8550,8550,8550,0
20240711,181300,76005220,8550,8550,8550,8550,0
20240711,181200,76005220,8550,8550,8550,8550,0
20240711,181100,76005220,8550,8550,8550,8550,0
20240711,181000,76005220,8550,8550,8550,8550,0
20240711,180900,76005220,8550,8550,8550,8550,0
20240711,180800,76005220,8550,8550,8550,8550,0
20240711,180700,76005220,8550,8550,8550,8550,0
20240711,180600,76005220,8550,8550,8550,8550,0
20240711,180500,76005220,8550,8550,8550,8550,0
20240711,180400,76005220,8550,8550,8550,8550,0
20240711,180300,76005220,8550,8550,8550,8550,0
20240711,180200,76005220,8550,8550,8550,8550,0
20240711,180100,76005220,8550,8550,8550,8550,0
20240711,180000,76005220,8550,8550,8550,8550,0
20240711,175900,76005220,8550,8550,8550,8550,0
20240711,175800,76005220,8550,8550,8550,8550,0
20240711,175700,76005220,8550,8550,8550,8550,0
20240711,175600,76005220,8550,8550,8550,8550,0
20240711,175500,76005220,8550,8550,8550,8550,0
20240711,175400,76005220,8550,8550,8550,8550,0
20240711,175300,76005220,8550,8550,8550,8550,0
20240711,175200,76005220,8550,8550,8550,8550,0
20240711,175100,76005220,8550,8550,8550,8550,0
20240711,175000,76005220,8550,8550,8550,8550,0
20240711,174900,76005220,8550,8550,8550,8550,169
20240711,174800,76005220,8550,8550,8550,8550,0
20240711,174700,76005220,8550,8550,8550,8550,0
20240711,174600,76005220,8550,8550,8550,8550,0
20240711,174500,76005220,8550,8550,8550,8550,0
20240711,174400,76005220,8550,8550,8550,8550,0
20240711,174300,76005220,8550,8550,8550,8550,0
20240711,174200,76005220,8550,8550,8550,8550,0
20240711,174100,76005220,8550,8550,8550,8550,0
20240711,174000,76005220,8550,8550,8550,8550,0
20240711,173900,76005220,8550,8550,8550,8550,0
20240711,173800,76005220,8550,8550,8550,8550,0
20240711,173700,76005220,8550,8550,8550,8550,0
20240711,173600,76005220,8550,8550,8550,8550,0
20240711,173500,76005220,8550,8550,8550,8550,0
20240711,173400,76005220,8550,8550,8550,8550,0
20240711,173300,76005220,8550,8550,8550,8550,0
20240711,173200,76005220,8550,8550,8550,8550,0
20240711,173100,76005220,8550,8550,8550,8550,0
20240711,173000,76005220,8550,8550,8550,8550,0
20240711,172900,76005220,8550,8550,8550,8550,0
20240711,172800,76005220,8550,8550,8550,8550,0
20240711,172700,76005220,8550,8550,8550,8550,0
20240711,172600,76005220,8550,8550,8550,8550,0
20240711,172500,76005220,8550,8550,8550,8550,0
20240711,172400,76005220,8550,8550,8550,8550,0
20240711,172300,76005220,8550,8550,8550,8550,0
20240711,172200,76005220,8550,8550,8550,8550,0
20240711,172100,76005220,8550,8550,8550,8550,0
20240711,172000,76005220,8550,8550,8550,8550,0
20240711,171900,76005220,8550,8550,8550,8550,169
20240711,171800,76005220,8550,8550,8550,8550,0
20240711,171700,76005220,8550,8550,8550,8550,0
20240711,171600,76005220,8550,8550,8550,8550,0
20240711,171500,76005220,8550,8550,8550,8550,0
20240711,171400,76005220,8550,8550,8550,8550,0
20240711,171300,76005220,8550,8550,8550,8550,0
20240711,171200,76005220,8550,8550,8550,8550,0
20240711,171100,76005220,8550,8550,8550,8550,0
20240711,171000,76005220,8550,8550,8550,8550,0
20240711,170900,76005220,8550,8550,8550,8550,0
20240711,170800,76005220,8550,8550,8550,8550,0
20240711,170700,76005220,8550,8550,8550,8550,0
20240711,170600,76005220,8550,8550,8550,8550,0
20240711,170500,76005220,8550,8550,8550,8550,0
20240711,170400,76005220,8550,8550,8550,8550,0
20240711,170300,76005220,8550,8550,8550,8550,0
20240711,170200,76005220,8550,8550,8550,8550,0
20240711,170100,76005220,8550,8550,8550,8550,0
20240711,170000,76005220,8550,8550,8550,8550,0
20240711,165900,76005220,8550,8550,8550,8550,0
20240711,165800,76005220,8550,8550,8550,8550,0
20240711,165700,76005220,8550,8550,8550,8550,0
20240711,165600,76005220,8550,8550,8550,8550,0
20240711,165500,76005220,8550,8550,8550,8550,0
20240711,165400,76005220,8550,8550,8550,8550,0
20240711,165300,76005220,8550,8550,8550,8550,0
20240711,165200,76005220,8550,8550,8550,8550,0
20240711,165100,76005220,8550,8550,8550,8550,0
20240711,165000,76005220,8550,8550,8550,8550,0
20240711,164900,76005220,8550,8550,8550,8550,169
20240711,164800,76005220,8550,8550,8550,8550,0
20240711,164700,76005220,8550,8550,8550,8550,0
20240711,164600,76005220,8550,8550,8550,8550,0
20240711,164500,76005220,8550,8550,8550,8550,0
20240711,164400,76005220,8550,8550,8550,8550,0
20240711,164300,76005220,8550,8550,8550,8550,0
20240711,164200,76005220,8550,8550,8550,8550,0
20240711,164100,76005220,8550,8550,8550,8550,0
20240711,164000,76005220,8550,8550,8550,8550,0
20240711,163900,76005220,8550,8550,8550,8550,0
20240711,163800,76005220,8550,8550,8550,8550,0
20240711,163700,76005220,8550,8550,8550,8550,0
20240711,163600,76005220,8550,8550,8550,8550,0
20240711,163500,76005220,8550,8550,8550,8550,0
20240711,163400,76005220,8550,8550,8550,8550,0
20240711,163300,76005220,8550,8550,8550,8550,0
20240711,163200,76005220,8550,8550,8550,8550,0
20240711,163100,76005220,8550,8550,8550,8550,0
20240711,163000,76005220,8550,8550,8550,8550,0
20240711,162900,76005220,8550,8550,8550,8550,0
20240711,162800,76005220,8550,8550,8550,8550,0
20240711,162700,76005220,8550,8550,8550,8550,0
20240711,162600,76005220,8550,8550,8550,8550,0
20240711,162500,76005220,8550,8550,8550,8550,0
20240711,162400,76005220,8550,8550,8550,8550,0
20240711,162300,76005220,8550,8550,8550,8550,0
20240711,162200,76005220,8550,8550,8550,8550,0
20240711,162100,76005220,8550,8550,8550,8550,0
20240711,162000,76005220,8550,8550,8550,8550,0
20240711,161900,76005220,8550,8550,8550,8550,169
20240711,161800,76005220,8550,8550,8550,8550,0
20240711,161700,76005220,8550,8550,8550,8550,0
20240711,161600,76005220,8550,8550,8550,8550,0
20240711,161500,76005220,8550,8550,8550,8550,0
20240711,161400,76005220,8550,8550,8550,8550,0
20240711,161300,76005220,8550,8550,8550,8550,0
20240711,161200,76005220,8550,8550,8550,8550,0
20240711,161100,76005220,8550,8550,8550,8550,0
20240711,161000,76005220,8550,8550,8550,8550,0
20240711,160900,76005220,8550,8550,8550,8550,0
20240711,160800,76005220,8550,8550,8550,8550,0
20240711,160700,76005220,8550,8550,8550,8550,0
20240711,160600,76005220,8550,8550,8550,8550,0
20240711,160500,76005220,8550,8550,8550,8550,0
20240711,160400,76005220,8550,8550,8550,8550,0
20240711,160300,76005220,8550,8550,8550,8550,0
20240711,160200,76005220,8550,8550,8550,8550,0
20240711,160100,76005220,8550,8550,8550,8550,0
20240711,160000,76005220,8550,8550,8550,8550,0
20240711,155900,76005220,8550,8550,8550,8550,0
20240711,155800,76005220,8550,8550,8550,8550,0
20240711,155700,76005220,8550,8550,8550,8550,0
20240711,155600,76005220,8550,8550,8550,8550,0
20240711,155500,76005220,8550,8550,8550,8550,0
20240711,155400,76005220,8550,8550,8550,8550,0
20240711,155300,76005220,8550,8550,8550,8550,0
20240711,155200,76005220,8550,8550,8550,8550,0
20240711,155100,76005220,8550,8550,8550,8550,0
20240711,155000,76005220,8550,8550,8550,8550,0
20240711,154900,76005220,8550,8550,8550,8550,169
20240711,154800,76005220,8550,8550,8550,8550,0
20240711,154700,76005220,8550,8550,8550,8550,0
20240711,154600,76005220,8550,8550,8550,8550,0
20240711,154500,76005220,8550,8550,8550,8550,0
20240711,154400,76005220,8550,8550,8550,8550,0
20240711,154300,76005220,8550,8550,8550,8550,0
20240711,154200,76005220,8550,8550,8550,8550,0
20240711,154100,76005220,8550,8550,8550,8550,0
20240711,154000,76005220,8550,8550,8550,8550,0
20240711,153900,76005220,8550,8550,8550,8550,0
20240711,153800,76005220,8550,8550,8550,8550,0
20240711,153700,76005220,8550,8550,8550,8550,0
20240711,153600,76005220,8550,8550,8550,8550,0
20240711,153500,76005220,8550,8550,8550,8550,0
20240711,153400,76005220,8550,8550,8550,8550,0
20240711,153300,76005220,8550,8550,8550,8550,0
20240711,153200,76005220,8550,8550,8550,8550,0
20240711,153100,76005220,8550,8550,8550,8550,0
20240711,153000,76005220,8550,8550,8550,8550,169
20240711,152900,74560270,8550,8550,8550,8550,0
20240711,152800,74560270,8550,8550,8550,8550,0
20240711,152700,74560270,8550,8550,8550,8550,0
20240711,152600,74560270,8550,8550,8550,8550,0
20240711,152500,74560270,8550,8550,8550,8550,0
20240711,152400,74560270,8550,8550,8550,8550,0
20240711,152300,74560270,8550,8550,8550,8550,0
20240711,152200,74560270,8550,8550,8550,8550,0
20240711,152100,74560270,8550,8550,8550,8550,0
20240711,152000,74560270,8550,8550,8550,8550,0
20240711,151900,74560270,8550,8530,8550,8530,35
20240711,151800,74261680,8550,8550,8550,8550,0
20240711,151700,74261680,8550,8550,8550,8550,0
20240711,151600,74261680,8550,8530,8550,8530,14
20240711,151500,74142240,8530,8530,8530,8530,844
20240711,151400,66942920,8550,8550,8550,8550,0
20240711,151300,66942920,8550,8550,8550,8550,2
20240711,151200,66925820,8530,8530,8530,8530,16
20240711,151100,66789340,8550,8550,8550,8550,0
20240711,151000,66789340,8550,8550,8550,8550,100
20240711,150900,65934340,8530,8530,8530,8530,5
20240711,150800,65891690,8550,8550,8550,8550,30
20240711,150700,65635190,8550,8530,8550,8530,29
20240711,150600,65387800,8530,8530,8530,8530,7
20240711,150500,65328090,8550,8550,8550,8550,0
20240711,150400,65328090,8550,8550,8550,8550,0
20240711,150300,65328090,8550,8550,8550,8550,0
20240711,150200,65328090,8550,8550,8550,8550,0
20240711,150100,65328090,8550,8550,8550,8550,0
20240711,150000,65328090,8550,8550,8550,8550,0
20240711,145900,65328090,8550,8550,8550,8550,0
20240711,145800,65328090,8550,8530,8550,8530,194
20240711,145700,63673250,8540,8540,8540,8540,0
20240711,145600,63673250,8540,8540,8540,8540,0
20240711,145500,63673250,8540,8540,8540,8540,0
20240711,145400,63673250,8540,8540,8540,8540,101
20240711,145300,62810710,8550,8550,8550,8550,0
20240711,145200,62810710,8550,8550,8550,8550,1
20240711,145100,62802160,8550,8550,8550,8550,0
20240711,145000,62802160,8550,8550,8550,8550,0
20240711,144900,62802160,8550,8550,8550,8550,0
20240711,144800,62802160,8550,8550,8550,8550,1
20240711,144700,62793610,8550,8550,8550,8550,0
20240711,144600,62793610,8550,8550,8550,8550,0
20240711,144500,62793610,8550,8550,8550,8550,0
20240711,144400,62793610,8550,8550,8550,8550,1
20240711,144300,62785060,8540,8540,8540,8540,0
20240711,144200,62785060,8540,8540,8540,8540,0
20240711,144100,62785060,8540,8540,8540,8540,0
20240711,144000,62785060,8540,8540,8540,8540,80
20240711,143900,62101860,8550,8550,8550,8550,0
20240711,143800,62101860,8550,8550,8550,8550,0
20240711,143700,62101860,8550,8550,8550,8550,0
20240711,143600,62101860,8550,8550,8550,8550,0
20240711,143500,62101860,8550,8550,8550,8550,0
20240711,143400,62101860,8550,8550,8550,8550,0
20240711,143300,62101860,8550,8550,8550,8550,1
20240711,143200,62093310,8550,8550,8550,8550,0
20240711,143100,62093310,8550,8550,8550,8550,90
20240711,143000,61323810,8550,8540,8550,8540,100
20240711,142900,60469780,8530,8530,8530,8530,0
20240711,142800,60469780,8530,8520,8530,8520,194
20240711,142700,58814980,8520,8520,8520,8520,0
20240711,142600,58814980,8520,8520,8520,8520,0
20240711,142500,58814980,8520,8520,8520,8520,0
20240711,142400,58814980,8520,8520,8520,8520,0
20240711,142300,58814980,8520,8520,8520,8520,0
20240711,142200,58814980,8520,8520,8520,8520,0
20240711,142100,58814980,8520,8520,8520,8520,0
20240711,142000,58814980,8520,8520,8520,8520,0
20240711,141900,58814980,8520,8520,8520,8520,0
20240711,141800,58814980,8520,8520,8520,8520,2
20240711,141700,58797940,8520,8510,8520,8510,105
20240711,141600,57903390,8520,8520,8520,8520,0
20240711,141500,57903390,8520,8520,8520,8520,2
20240711,141400,57886350,8520,8520,8520,8520,0
20240711,141300,57886350,8520,8520,8520,8520,1
20240711,141200,57877830,8540,8540,8540,8540,0
20240711,141100,57877830,8540,8540,8540,8540,0
20240711,141000,57877830,8540,8540,8540,8540,0
20240711,140900,57877830,8540,8540,8540,8540,1
20240711,140800,57869290,8510,8510,8510,8510,96
20240711,140700,57052330,8510,8510,8510,8510,0
20240711,140600,57052330,8510,8510,8510,8510,1
20240711,140500,57043820,8510,8510,8510,8510,0
20240711,140400,57043820,8510,8510,8510,8510,0
20240711,140300,57043820,8510,8510,8510,8510,0
20240711,140200,57043820,8510,8510,8510,8510,11
20240711,140100,56950210,8540,8540,8540,8540,1
20240711,140000,56941670,8520,8520,8520,8520,101
20240711,135900,56081150,8540,8540,8540,8540,0
20240711,135800,56081150,8540,8540,8540,8540,0
20240711,135700,56081150,8540,8540,8540,8540,0
20240711,135600,56081150,8540,8540,8540,8540,0
20240711,135500,56081150,8540,8540,8540,8540,0
20240711,135400,56081150,8540,8540,8540,8540,0
20240711,135300,56081150,8540,8540,8540,8540,0
20240711,135200,56081150,8540,8540,8540,8540,0
20240711,135100,56081150,8540,8540,8540,8540,0
20240711,135000,56081150,8540,8540,8540,8540,0
20240711,134900,56081150,8540,8540,8540,8540,1
20240711,134800,56072610,8520,8520,8520,8520,0
20240711,134700,56072610,8520,8520,8520,8520,25
20240711,134600,55859610,8540,8540,8540,8530,120
20240711,134500,54835810,8530,8530,8530,8530,304
20240711,134400,52242690,8530,8530,8530,8530,0
20240711,134300,52242690,8530,8530,8530,8530,0
20240711,134200,52242690,8530,8530,8530,8530,1
20240711,134100,52234160,8510,8510,8510,8510,101
20240711,134000,51374650,8530,8530,8530,8530,0
20240711,133900,51374650,8530,8530,8530,8530,1
20240711,133800,51366120,8530,8530,8530,8530,0
20240711,133700,51366120,8530,8530,8530,8530,0
20240711,133600,51366120,8530,8530,8530,8530,0
20240711,133500,51366120,8530,8530,8530,8530,0
20240711,133400,51366120,8530,8530,8530,8530,0
20240711,133300,51366120,8530,8530,8530,8530,0
20240711,133200,51366120,8530,8530,8530,8530,0
20240711,133100,51366120,8530,8530,8530,8530,0
20240711,133000,51366120,8530,8530,8530,8530,0
20240711,132900,51366120,8530,8530,8530,8530,0
20240711,132800,51366120,8530,8530,8530,8530,15
20240711,132700,51238170,8530,8530,8530,8530,0
20240711,132600,51238170,8530,8530,8530,8530,1
20240711,132500,51229640,8500,8500,8500,8500,0
20240711,132400,51229640,8500,8500,8500,8500,0
20240711,132300,51229640,8500,8500,8500,8500,0
20240711,132200,51229640,8500,8500,8500,8500,0
20240711,132100,51229640,8500,8500,8500,8500,0
20240711,132000,51229640,8500,8500,8500,8500,0
20240711,131900,51229640,8500,8500,8500,8500,0
20240711,131800,51229640,8500,8500,8500,8500,0
20240711,131700,51229640,8500,8500,8500,8500,0
20240711,131600,51229640,8500,8510,8510,8500,62
20240711,131500,50702060,8500,8500,8500,8500,0
20240711,131400,50702060,8500,8500,8500,8500,0
20240711,131300,50702060,8500,8500,8500,8500,0
20240711,131200,50702060,8500,8500,8500,8500,0
20240711,131100,50702060,8500,8500,8500,8500,0
20240711,131000,50702060,8500,8500,8500,8500,0
20240711,130900,50702060,8500,8500,8500,8500,0
20240711,130800,50702060,8500,8500,8500,8500,0
20240711,130700,50702060,8500,8500,8500,8500,0
20240711,130600,50702060,8500,8500,8500,8500,0
20240711,130500,50702060,8500,8500,8500,8500,0
20240711,130400,50702060,8500,8500,8500,8500,0
20240711,130300,50702060,8500,8500,8500,8500,0
20240711,130200,50702060,8500,8500,8500,8500,0
20240711,130100,50702060,8500,8520,8520,8500,334
20240711,130000,47858690,8520,8520,8520,8520,9
20240711,125900,47782010,8550,8550,8550,8550,0
20240711,125800,47782010,8550,8550,8550,8550,0
20240711,125700,47782010,8550,8550,8550,8550,0
20240711,125600,47782010,8550,8550,8550,8550,0
20240711,125500,47782010,8550,8550,8550,8550,2
20240711,125400,47764910,8550,8550,8550,8550,0
20240711,125300,47764910,8550,8550,8550,8550,0
20240711,125200,47764910,8550,8550,8550,8550,0
20240711,125100,47764910,8550,8550,8550,8550,0
20240711,125000,47764910,8550,8550,8550,8550,0
20240711,124900,47764910,8550,8550,8550,8550,0
20240711,124800,47764910,8550,8550,8550,8550,0
20240711,124700,47764910,8550,8550,8550,8550,0
20240711,124600,47764910,8550,8550,8550,8550,0
20240711,124500,47764910,8550,8560,8560,8550,165
20240711,124400,46354060,8570,8570,8570,8570,1
20240711,124300,46345490,8580,8580,8580,8580,0
20240711,124200,46345490,8580,8580,8580,8580,0
20240711,124100,46345490,8580,8580,8580,8580,0
20240711,124000,46345490,8580,8580,8580,8580,0
20240711,123900,46345490,8580,8580,8580,8580,1
20240711,123800,46336910,8560,8560,8560,8560,0
20240711,123700,46336910,8560,8560,8560,8560,20
20240711,123600,46165710,8570,8570,8570,8570,1
20240711,123500,46157140,8590,8590,8590,8590,0
20240711,123400,46157140,8590,8590,8590,8590,0
20240711,123300,46157140,8590,8590,8590,8590,0
20240711,123200,46157140,8590,8590,8590,8590,0
20240711,123100,46157140,8590,8590,8590,8590,0
20240711,123000,46157140,8590,8590,8590,8590,15
20240711,122900,46028290,8590,8590,8590,8590,43
20240711,122800,45658920,8590,8590,8590,8590,12
20240711,122700,45555840,8590,8590,8590,8560,105
20240711,122600,44655390,8590,8590,8590,8590,0
20240711,122500,44655390,8590,8590,8590,8590,0
20240711,122400,44655390,8590,8590,8590,8590,0
20240711,122300,44655390,8590,8590,8590,8590,1
20240711,122200,44646800,8570,8570,8570,8570,0
20240711,122100,44646800,8570,8570,8570,8570,0
20240711,122000,44646800,8570,8570,8570,8570,0
20240711,121900,44646800,8570,8570,8570,8570,0
20240711,121800,44646800,8570,8570,8570,8570,0
20240711,121700,44646800,8570,8570,8570,8570,0
20240711,121600,44646800,8570,8570,8570,8570,0
20240711,121500,44646800,8570,8570,8570,8570,0
20240711,121400,44646800,8570,8590,8590,8570,28
20240711,121300,44406480,8590,8590,8590,8590,0
20240711,121200,44406480,8590,8590,8590,8590,1
20240711,121100,44397890,8560,8570,8570,8560,35
20240711,121000,44098270,8590,8590,8590,8590,0
20240711,120900,44098270,8590,8590,8590,8590,0
20240711,120800,44098270,8590,8590,8590,8590,0
20240711,120700,44098270,8590,8590,8590,8590,0
20240711,120600,44098270,8590,8590,8590,8590,0
20240711,120500,44098270,8590,8590,8590,8590,0
20240711,120400,44098270,8590,8590,8590,8590,0
20240711,120300,44098270,8590,8590,8590,8590,0
20240711,120200,44098270,8590,8590,8590,8590,0
20240711,120100,44098270,8590,8590,8590,8590,0
20240711,120000,44098270,8590,8590,8590,8590,0
20240711,115900,44098270,8590,8590,8590,8590,0
20240711,115800,44098270,8590,8590,8590,8590,158
20240711,115700,42741050,8590,8590,8590,8590,0
20240711,115600,42741050,8590,8590,8590,8590,0
20240711,115500,42741050,8590,8590,8590,8590,0
20240711,115400,42741050,8590,8590,8590,8590,0
20240711,115300,42741050,8590,8590,8590,8590,0
20240711,115200,42741050,8590,8590,8590,8590,0
20240711,115100,42741050,8590,8590,8590,8590,0
20240711,115000,42741050,8590,8590,8590,8590,0
20240711,114900,42741050,8590,8590,8590,8590,0
20240711,114800,42741050,8590,8590,8590,8590,0
20240711,114700,42741050,8590,8590,8590,8590,0
20240711,114600,42741050,8590,8590,8590,8590,0
20240711,114500,42741050,8590,8590,8590,8590,0
20240711,114400,42741050,8590,8590,8590,8590,0
20240711,114300,42741050,8590,8590,8590,8590,0
20240711,114200,42741050,8590,8590,8590,8590,0
20240711,114100,42741050,8590,8590,8590,8590,0
20240711,114000,42741050,8590,8590,8590,8590,0
20240711,113900,42741050,8590,8590,8590,8590,0
20240711,113800,42741050,8590,8590,8590,8590,1
20240711,113700,42732460,8560,8560,8560,8560,0
20240711,113600,42732460,8560,8560,8560,8560,0
20240711,113500,42732460,8560,8560,8560,8560,0
20240711,113400,42732460,8560,8560,8560,8560,0
20240711,113300,42732460,8560,8560,8560,8560,0
20240711,113200,42732460,8560,8560,8560,8560,0
20240711,113100,42732460,8560,8560,8560,8560,13
20240711,113000,42621180,8600,8600,8600,8600,1
20240711,112900,42612580,8560,8570,8570,8560,16
20240711,112800,42475610,8560,8560,8560,8560,0
20240711,112700,42475610,8560,8570,8570,8560,114
20240711,112600,41498760,8600,8600,8600,8600,0
20240711,112500,41498760,8600,8600,8600,8600,0
20240711,112400,41498760,8600,8600,8600,8600,0
20240711,112300,41498760,8600,8600,8600,8600,0
20240711,112200,41498760,8600,8600,8600,8600,0
20240711,112100,41498760,8600,8600,8600,8600,0
20240711,112000,41498760,8600,8600,8600,8600,0
20240711,111900,41498760,8600,8600,8600,8600,0
20240711,111800,41498760,8600,8600,8600,8600,1
20240711,111700,41490160,8600,8600,8600,8600,0
20240711,111600,41490160,8600,8600,8600,8600,0
20240711,111500,41490160,8600,8600,8600,8600,0
20240711,111400,41490160,8600,8600,8600,8600,0
20240711,111300,41490160,8600,8600,8600,8600,0
20240711,111200,41490160,8600,8600,8600,8600,0
20240711,111100,41490160,8600,8600,8600,8600,0
20240711,111000,41490160,8600,8600,8600,8600,0
20240711,110900,41490160,8600,8600,8600,8600,0
20240711,110800,41490160,8600,8600,8600,8600,0
20240711,110700,41490160,8600,8600,8600,8600,0
20240711,110600,41490160,8600,8600,8600,8600,0
20240711,110500,41490160,8600,8600,8600,8600,0
20240711,110400,41490160,8600,8600,8600,8600,0
20240711,110300,41490160,8600,8600,8600,8600,0
20240711,110200,41490160,8600,8600,8600,8600,0
20240711,110100,41490160,8600,8600,8600,8600,0
20240711,110000,41490160,8600,8600,8600,8600,0
20240711,105900,41490160,8600,8600,8600,8600,0
20240711,105800,41490160,8600,8600,8600,8600,0
20240711,105700,41490160,8600,8600,8600,8600,0
20240711,105600,41490160,8600,8550,8600,8550,49
20240711,105500,41071160,8550,8550,8550,8550,1
20240711,105400,41062610,8550,8550,8550,8550,5
20240711,105300,41019860,8550,8550,8550,8550,42
20240711,105200,40660760,8550,8560,8560,8550,941
20240711,105100,32608490,8560,8560,8560,8560,0
20240711,105000,32608490,8560,8560,8560,8560,100
20240711,104900,31752490,8560,8560,8560,8560,0
20240711,104800,31752490,8560,8560,8560,8560,0
20240711,104700,31752490,8560,8560,8560,8560,48
20240711,104600,31341610,8560,8560,8560,8560,0
20240711,104500,31341610,8560,8560,8560,8560,58
20240711,104400,30845130,8560,8560,8560,8560,0
20240711,104300,30845130,8560,8560,8560,8560,0
20240711,104200,30845130,8560,8560,8560,8560,0
20240711,104100,30845130,8560,8560,8560,8560,0
20240711,104000,30845130,8560,8560,8560,8560,0
20240711,103900,30845130,8560,8560,8560,8560,0
20240711,103800,30845130,8560,8570,8570,8560,14
20240711,103700,30725190,8560,8560,8560,8560,0
20240711,103600,30725190,8560,8560,8560,8560,0
20240711,103500,30725190,8560,8560,8560,8560,12
20240711,103400,30622470,8610,8610,8610,8610,0
20240711,103300,30622470,8610,8570,8610,8560,567
20240711,103200,25763750,8610,8610,8610,8610,0
20240711,103100,25763750,8610,8610,8610,8610,0
20240711,103000,25763750,8610,8610,8610,8610,0
20240711,102900,25763750,8610,8610,8610,8610,0
20240711,102800,25763750,8610,8610,8610,8610,2
20240711,102700,25746530,8570,8580,8580,8570,211
20240711,102600,23937520,8580,8580,8580,8580,0
20240711,102500,23937520,8580,8580,8580,8580,0
20240711,102400,23937520,8580,8580,8580,8580,110
20240711,102300,22993720,8580,8590,8590,8580,121
20240711,102200,21954360,8610,8610,8610,8610,1
20240711,102100,21945750,8620,8620,8620,8620,0
20240711,102000,21945750,8620,8620,8620,8620,0
20240711,101900,21945750,8620,8620,8620,8620,0
20240711,101800,21945750,8620,8620,8620,8620,0
20240711,101700,21945750,8620,8620,8620,8620,0
20240711,101600,21945750,8620,8620,8620,8620,1
20240711,101500,21937130,8620,8620,8620,8620,300
20240711,101400,19351130,8620,8620,8620,8620,0
20240711,101300,19351130,8620,8620,8620,8620,0
20240711,101200,19351130,8620,8620,8620,8620,0
20240711,101100,19351130,8620,8620,8620,8620,0
20240711,101000,19351130,8620,8620,8620,8620,0
20240711,100900,19351130,8620,8620,8620,8620,0
20240711,100800,19351130,8620,8620,8620,8620,0
20240711,100700,19351130,8620,8620,8620,8620,0
20240711,100600,19351130,8620,8620,8620,8620,1
20240711,100500,19342510,8610,8610,8610,8610,200
20240711,100400,17620510,8610,8610,8610,8610,1
20240711,100300,17611900,8620,8620,8620,8620,1
20240711,100200,17603280,8590,8590,8590,8590,0
20240711,100100,17603280,8590,8620,8620,8590,112
20240711,100000,16640170,8620,8620,8620,8620,0
20240711,095900,16640170,8620,8620,8620,8620,0
20240711,095800,16640170,8620,8620,8620,8620,1
20240711,095700,16631550,8620,8620,8620,8620,0
20240711,095600,16631550,8620,8620,8620,8620,0
20240711,095500,16631550,8620,8620,8620,8620,0
20240711,095400,16631550,8620,8620,8620,8620,1
20240711,095300,16622930,8620,8620,8620,8620,0
20240711,095200,16622930,8620,8620,8620,8620,0
20240711,095100,16622930,8620,8620,8620,8620,5
20240711,095000,16579830,8630,8630,8630,8630,0
20240711,094900,16579830,8630,8630,8630,8630,0
20240711,094800,16579830,8630,8630,8630,8630,0
20240711,094700,16579830,8630,8630,8630,8630,0
20240711,094600,16579830,8630,8630,8630,8630,0
20240711,094500,16579830,8630,8630,8630,8630,0
20240711,094400,16579830,8630,8630,8630,8630,0
20240711,094300,16579830,8630,8630,8630,8630,0
20240711,094200,16579830,8630,8630,8630,8630,0
20240711,094100,16579830,8630,8620,8630,8620,5
20240711,094000,16536690,8600,8600,8600,8600,0
20240711,093900,16536690,8600,8600,8600,8600,1
20240711,093800,16528090,8630,8630,8630,8630,0
20240711,093700,16528090,8630,8630,8630,8630,0
20240711,093600,16528090,8630,8630,8630,8630,0
20240711,093500,16528090,8630,8630,8630,8630,1
20240711,093400,16519460,8640,8640,8640,8640,0
20240711,093300,16519460,8640,8640,8640,8640,0
20240711,093200,16519460,8640,8640,8640,8640,0
20240711,093100,16519460,8640,8640,8640,8640,0
20240711,093000,16519460,8640,8640,8640,8640,0
20240711,092900,16519460,8640,8640,8640,8640,0
20240711,092800,16519460,8640,8640,8640,8640,0
20240711,092700,16519460,8640,8640,8640,8640,0
20240711,092600,16519460,8640,8620,8640,8620,347
20240711,092500,13524630,8620,8620,8620,8620,0
20240711,092400,13524630,8620,8620,8620,8620,0
20240711,092300,13524630,8620,8620,8620,8620,0
20240711,092200,13524630,8620,8620,8620,8620,0
20240711,092100,13524630,8620,8620,8620,8620,0
20240711,092000,13524630,8620,8620,8620,8620,0
20240711,091900,13524630,8620,8620,8620,8620,0
20240711,091800,13524630,8620,8620,8620,8620,1
20240711,091700,13516010,8620,8620,8620,8620,0
20240711,091600,13516010,8620,8620,8620,8620,1
20240711,091500,13507390,8570,8570,8570,8570,0
20240711,091400,13507390,8570,8570,8570,8570,0
20240711,091300,13507390,8570,8570,8570,8570,59
20240711,091200,13001760,8560,8560,8560,8560,30
20240711,091100,12744960,8570,8570,8570,8570,73
20240711,091000,12119350,8570,8570,8570,8570,0
20240711,090900,12119350,8570,8570,8570,8570,72
20240711,090800,11502310,8570,8570,8570,8570,100
20240711,090700,10645310,8570,8570,8570,8570,0
20240711,090600,10645310,8570,8570,8570,8570,0
20240711,090500,10645310,8570,8580,8580,8570,406
20240711,090400,7165140,8580,8580,8580,8580,0
20240711,090300,7165140,8580,8580,8580,8580,1
20240711,090200,7156560,8640,8640,8640,8640,0
20240711,090100,7156560,8640,8640,8640,8640,0
20240711,090000,7156560,8640,8640,8680,8640,826