stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,195700,593111960,7240,7240,7240,7240,1176
20240708,195600,593111960,7240,7240,7240,7240,0
20240708,195500,593111960,7240,7240,7240,7240,0
20240708,195400,593111960,7240,7240,7240,7240,0
20240708,195300,593111960,7240,7240,7240,7240,0
20240708,195200,593111960,7240,7240,7240,7240,0
20240708,195100,593111960,7240,7240,7240,7240,0
20240708,195000,593111960,7240,7240,7240,7240,0
20240708,194900,593111960,7240,7240,7240,7240,0
20240708,194800,593111960,7240,7240,7240,7240,0
20240708,194700,593111960,7240,7240,7240,7240,0
20240708,194600,593111960,7240,7240,7240,7240,0
20240708,194500,593111960,7240,7240,7240,7240,0
20240708,194400,593111960,7240,7240,7240,7240,0
20240708,194300,593111960,7240,7240,7240,7240,0
20240708,194200,593111960,7240,7240,7240,7240,0
20240708,194100,593111960,7240,7240,7240,7240,0
20240708,194000,593111960,7240,7240,7240,7240,0
20240708,193900,593111960,7240,7240,7240,7240,0
20240708,193800,593111960,7240,7240,7240,7240,0
20240708,193700,593111960,7240,7240,7240,7240,0
20240708,193600,593111960,7240,7240,7240,7240,0
20240708,193500,593111960,7240,7240,7240,7240,0
20240708,193400,593111960,7240,7240,7240,7240,0
20240708,193300,593111960,7240,7240,7240,7240,0
20240708,193200,593111960,7240,7240,7240,7240,0
20240708,193100,593111960,7240,7240,7240,7240,0
20240708,193000,593111960,7240,7240,7240,7240,0
20240708,192900,593111960,7240,7240,7240,7240,0
20240708,192800,593111960,7240,7240,7240,7240,0
20240708,192700,593111960,7240,7240,7240,7240,1176
20240708,192600,593111960,7240,7240,7240,7240,0
20240708,192500,593111960,7240,7240,7240,7240,0
20240708,192400,593111960,7240,7240,7240,7240,0
20240708,192300,593111960,7240,7240,7240,7240,0
20240708,192200,593111960,7240,7240,7240,7240,0
20240708,192100,593111960,7240,7240,7240,7240,0
20240708,192000,593111960,7240,7240,7240,7240,0
20240708,191900,593111960,7240,7240,7240,7240,0
20240708,191800,593111960,7240,7240,7240,7240,0
20240708,191700,593111960,7240,7240,7240,7240,0
20240708,191600,593111960,7240,7240,7240,7240,0
20240708,191500,593111960,7240,7240,7240,7240,0
20240708,191400,593111960,7240,7240,7240,7240,0
20240708,191300,593111960,7240,7240,7240,7240,0
20240708,191200,593111960,7240,7240,7240,7240,0
20240708,191100,593111960,7240,7240,7240,7240,0
20240708,191000,593111960,7240,7240,7240,7240,0
20240708,190900,593111960,7240,7240,7240,7240,0
20240708,190800,593111960,7240,7240,7240,7240,0
20240708,190700,593111960,7240,7240,7240,7240,0
20240708,190600,593111960,7240,7240,7240,7240,0
20240708,190500,593111960,7240,7240,7240,7240,0
20240708,190400,593111960,7240,7240,7240,7240,0
20240708,190300,593111960,7240,7240,7240,7240,0
20240708,190200,593111960,7240,7240,7240,7240,0
20240708,190100,593111960,7240,7240,7240,7240,0
20240708,190000,593111960,7240,7240,7240,7240,0
20240708,185900,593111960,7240,7240,7240,7240,0
20240708,185800,593111960,7240,7240,7240,7240,0
20240708,185700,593111960,7240,7240,7240,7240,1176
20240708,185600,593111960,7240,7240,7240,7240,0
20240708,185500,593111960,7240,7240,7240,7240,0
20240708,185400,593111960,7240,7240,7240,7240,0
20240708,185300,593111960,7240,7240,7240,7240,0
20240708,185200,593111960,7240,7240,7240,7240,0
20240708,185100,593111960,7240,7240,7240,7240,0
20240708,185000,593111960,7240,7240,7240,7240,0
20240708,184900,593111960,7240,7240,7240,7240,0
20240708,184800,593111960,7240,7240,7240,7240,0
20240708,184700,593111960,7240,7240,7240,7240,0
20240708,184600,593111960,7240,7240,7240,7240,0
20240708,184500,593111960,7240,7240,7240,7240,0
20240708,184400,593111960,7240,7240,7240,7240,0
20240708,184300,593111960,7240,7240,7240,7240,0
20240708,184200,593111960,7240,7240,7240,7240,0
20240708,184100,593111960,7240,7240,7240,7240,0
20240708,184000,593111960,7240,7240,7240,7240,0
20240708,183900,593111960,7240,7240,7240,7240,0
20240708,183800,593111960,7240,7240,7240,7240,0
20240708,183700,593111960,7240,7240,7240,7240,0
20240708,183600,593111960,7240,7240,7240,7240,0
20240708,183500,593111960,7240,7240,7240,7240,0
20240708,183400,593111960,7240,7240,7240,7240,0
20240708,183300,593111960,7240,7240,7240,7240,0
20240708,183200,593111960,7240,7240,7240,7240,0
20240708,183100,593111960,7240,7240,7240,7240,0
20240708,183000,593111960,7240,7240,7240,7240,0
20240708,182900,593111960,7240,7240,7240,7240,0
20240708,182800,593111960,7240,7240,7240,7240,0
20240708,182700,593111960,7240,7240,7240,7240,1176
20240708,182600,593111960,7240,7240,7240,7240,0
20240708,182500,593111960,7240,7240,7240,7240,0
20240708,182400,593111960,7240,7240,7240,7240,0
20240708,182300,593111960,7240,7240,7240,7240,0
20240708,182200,593111960,7240,7240,7240,7240,0
20240708,182100,593111960,7240,7240,7240,7240,0
20240708,182000,593111960,7240,7240,7240,7240,0
20240708,181900,593111960,7240,7240,7240,7240,0
20240708,181800,593111960,7240,7240,7240,7240,0
20240708,181700,593111960,7240,7240,7240,7240,0
20240708,181600,593111960,7240,7240,7240,7240,0
20240708,181500,593111960,7240,7240,7240,7240,0
20240708,181400,593111960,7240,7240,7240,7240,0
20240708,181300,593111960,7240,7240,7240,7240,0
20240708,181200,593111960,7240,7240,7240,7240,0
20240708,181100,593111960,7240,7240,7240,7240,0
20240708,181000,593111960,7240,7240,7240,7240,0
20240708,180900,593111960,7240,7240,7240,7240,0
20240708,180800,593111960,7240,7240,7240,7240,0
20240708,180700,593111960,7240,7240,7240,7240,0
20240708,180600,593111960,7240,7240,7240,7240,0
20240708,180500,593111960,7240,7240,7240,7240,0
20240708,180400,593111960,7240,7240,7240,7240,0
20240708,180300,593111960,7240,7240,7240,7240,0
20240708,180200,593111960,7240,7240,7240,7240,0
20240708,180100,593111960,7240,7240,7240,7240,0
20240708,180000,593111960,7240,7240,7240,7240,0
20240708,175900,593111960,7240,7240,7240,7240,0
20240708,175800,593111960,7240,7240,7240,7240,0
20240708,175700,593111960,7240,7240,7240,7240,1176
20240708,175600,593111960,7240,7240,7240,7240,0
20240708,175500,593111960,7240,7240,7240,7240,0
20240708,175400,593111960,7240,7240,7240,7240,0
20240708,175300,593111960,7240,7240,7240,7240,0
20240708,175200,593111960,7240,7240,7240,7240,0
20240708,175100,593111960,7240,7240,7240,7240,0
20240708,175000,593111960,7240,7240,7240,7240,0
20240708,174900,593111960,7240,7240,7240,7240,0
20240708,174800,593111960,7240,7240,7240,7240,0
20240708,174700,593111960,7240,7240,7240,7240,0
20240708,174600,593111960,7240,7240,7240,7240,0
20240708,174500,593111960,7240,7240,7240,7240,0
20240708,174400,593111960,7240,7240,7240,7240,0
20240708,174300,593111960,7240,7240,7240,7240,0
20240708,174200,593111960,7240,7240,7240,7240,0
20240708,174100,593111960,7240,7240,7240,7240,0
20240708,174000,593111960,7240,7240,7240,7240,0
20240708,173900,593111960,7240,7240,7240,7240,0
20240708,173800,593111960,7240,7240,7240,7240,0
20240708,173700,593111960,7240,7240,7240,7240,0
20240708,173600,593111960,7240,7240,7240,7240,0
20240708,173500,593111960,7240,7240,7240,7240,0
20240708,173400,593111960,7240,7240,7240,7240,0
20240708,173300,593111960,7240,7240,7240,7240,0
20240708,173200,593111960,7240,7240,7240,7240,0
20240708,173100,593111960,7240,7240,7240,7240,0
20240708,173000,593111960,7240,7240,7240,7240,0
20240708,172900,593111960,7240,7240,7240,7240,0
20240708,172800,593111960,7240,7240,7240,7240,0
20240708,172700,593111960,7240,7240,7240,7240,1176
20240708,172600,593111960,7240,7240,7240,7240,0
20240708,172500,593111960,7240,7240,7240,7240,0
20240708,172400,593111960,7240,7240,7240,7240,0
20240708,172300,593111960,7240,7240,7240,7240,0
20240708,172200,593111960,7240,7240,7240,7240,0
20240708,172100,593111960,7240,7240,7240,7240,0
20240708,172000,593111960,7240,7240,7240,7240,0
20240708,171900,593111960,7240,7240,7240,7240,0
20240708,171800,593111960,7240,7240,7240,7240,0
20240708,171700,593111960,7240,7240,7240,7240,0
20240708,171600,593111960,7240,7240,7240,7240,0
20240708,171500,593111960,7240,7240,7240,7240,0
20240708,171400,593111960,7240,7240,7240,7240,0
20240708,171300,593111960,7240,7240,7240,7240,0
20240708,171200,593111960,7240,7240,7240,7240,0
20240708,171100,593111960,7240,7240,7240,7240,0
20240708,171000,593111960,7240,7240,7240,7240,0
20240708,170900,593111960,7240,7240,7240,7240,0
20240708,170800,593111960,7240,7240,7240,7240,0
20240708,170700,593111960,7240,7240,7240,7240,0
20240708,170600,593111960,7240,7240,7240,7240,0
20240708,170500,593111960,7240,7240,7240,7240,0
20240708,170400,593111960,7240,7240,7240,7240,0
20240708,170300,593111960,7240,7240,7240,7240,0
20240708,170200,593111960,7240,7240,7240,7240,0
20240708,170100,593111960,7240,7240,7240,7240,0
20240708,170000,593111960,7240,7240,7240,7240,0
20240708,165900,593111960,7240,7240,7240,7240,0
20240708,165800,593111960,7240,7240,7240,7240,0
20240708,165700,593111960,7240,7240,7240,7240,1176
20240708,165600,593111960,7240,7240,7240,7240,0
20240708,165500,593111960,7240,7240,7240,7240,0
20240708,165400,593111960,7240,7240,7240,7240,0
20240708,165300,593111960,7240,7240,7240,7240,0
20240708,165200,593111960,7240,7240,7240,7240,0
20240708,165100,593111960,7240,7240,7240,7240,0
20240708,165000,593111960,7240,7240,7240,7240,0
20240708,164900,593111960,7240,7240,7240,7240,0
20240708,164800,593111960,7240,7240,7240,7240,0
20240708,164700,593111960,7240,7240,7240,7240,0
20240708,164600,593111960,7240,7240,7240,7240,0
20240708,164500,593111960,7240,7240,7240,7240,0
20240708,164400,593111960,7240,7240,7240,7240,0
20240708,164300,593111960,7240,7240,7240,7240,0
20240708,164200,593111960,7240,7240,7240,7240,0
20240708,164100,593111960,7240,7240,7240,7240,0
20240708,164000,593111960,7240,7240,7240,7240,0
20240708,163900,593111960,7240,7240,7240,7240,0
20240708,163800,593111960,7240,7240,7240,7240,0
20240708,163700,593111960,7240,7240,7240,7240,0
20240708,163600,593111960,7240,7240,7240,7240,0
20240708,163500,593111960,7240,7240,7240,7240,0
20240708,163400,593111960,7240,7240,7240,7240,0
20240708,163300,593111960,7240,7240,7240,7240,0
20240708,163200,593111960,7240,7240,7240,7240,0
20240708,163100,593111960,7240,7240,7240,7240,0
20240708,163000,593111960,7240,7240,7240,7240,0
20240708,162900,593111960,7240,7240,7240,7240,0
20240708,162800,593111960,7240,7240,7240,7240,0
20240708,162700,593111960,7240,7240,7240,7240,1176
20240708,162600,593111960,7240,7240,7240,7240,0
20240708,162500,593111960,7240,7240,7240,7240,0
20240708,162400,593111960,7240,7240,7240,7240,0
20240708,162300,593111960,7240,7240,7240,7240,0
20240708,162200,593111960,7240,7240,7240,7240,0
20240708,162100,593111960,7240,7240,7240,7240,0
20240708,162000,593111960,7240,7240,7240,7240,0
20240708,161900,593111960,7240,7240,7240,7240,0
20240708,161800,593111960,7240,7240,7240,7240,0
20240708,161700,593111960,7240,7240,7240,7240,0
20240708,161600,593111960,7240,7240,7240,7240,0
20240708,161500,593111960,7240,7240,7240,7240,0
20240708,161400,593111960,7240,7240,7240,7240,0
20240708,161300,593111960,7240,7240,7240,7240,0
20240708,161200,593111960,7240,7240,7240,7240,0
20240708,161100,593111960,7240,7240,7240,7240,0
20240708,161000,593111960,7240,7240,7240,7240,0
20240708,160900,593111960,7240,7240,7240,7240,0
20240708,160800,593111960,7240,7240,7240,7240,0
20240708,160700,593111960,7240,7240,7240,7240,0
20240708,160600,593111960,7240,7240,7240,7240,0
20240708,160500,593111960,7240,7240,7240,7240,0
20240708,160400,593111960,7240,7240,7240,7240,0
20240708,160300,593111960,7240,7240,7240,7240,0
20240708,160200,593111960,7240,7240,7240,7240,0
20240708,160100,593111960,7240,7240,7240,7240,0
20240708,160000,593111960,7240,7240,7240,7240,0
20240708,155900,593111960,7240,7240,7240,7240,0
20240708,155800,593111960,7240,7240,7240,7240,0
20240708,155700,593111960,7240,7240,7240,7240,1176
20240708,155600,593111960,7240,7240,7240,7240,0
20240708,155500,593111960,7240,7240,7240,7240,0
20240708,155400,593111960,7240,7240,7240,7240,0
20240708,155300,593111960,7240,7240,7240,7240,0
20240708,155200,593111960,7240,7240,7240,7240,0
20240708,155100,593111960,7240,7240,7240,7240,0
20240708,155000,593111960,7240,7240,7240,7240,0
20240708,154900,593111960,7240,7240,7240,7240,0
20240708,154800,593111960,7240,7240,7240,7240,0
20240708,154700,593111960,7240,7240,7240,7240,0
20240708,154600,593111960,7240,7240,7240,7240,0
20240708,154500,593111960,7240,7240,7240,7240,0
20240708,154400,593111960,7240,7240,7240,7240,0
20240708,154300,593111960,7240,7240,7240,7240,0
20240708,154200,593111960,7240,7240,7240,7240,0
20240708,154100,593111960,7240,7240,7240,7240,0
20240708,154000,593111960,7240,7240,7240,7240,0
20240708,153900,593111960,7240,7240,7240,7240,0
20240708,153800,593111960,7240,7240,7240,7240,0
20240708,153700,593111960,7240,7240,7240,7240,0
20240708,153600,593111960,7240,7240,7240,7240,0
20240708,153500,593111960,7240,7240,7240,7240,0
20240708,153400,593111960,7240,7240,7240,7240,0
20240708,153300,593111960,7240,7240,7240,7240,0
20240708,153200,593111960,7240,7240,7240,7240,0
20240708,153100,593111960,7240,7240,7240,7240,0
20240708,153000,593111960,7240,7240,7240,7240,1176
20240708,152900,584597720,7350,7350,7350,7350,0
20240708,152800,584597720,7350,7350,7350,7350,0
20240708,152700,584597720,7350,7350,7350,7350,0
20240708,152600,584597720,7350,7350,7350,7350,0
20240708,152500,584597720,7350,7350,7350,7350,0
20240708,152400,584597720,7350,7350,7350,7350,0
20240708,152300,584597720,7350,7350,7350,7350,0
20240708,152200,584597720,7350,7350,7350,7350,0
20240708,152100,584597720,7350,7350,7350,7350,0
20240708,152000,584597720,7350,7350,7350,7350,0
20240708,151900,584597720,7350,7350,7350,7350,56
20240708,151800,584186120,7350,7350,7350,7350,11
20240708,151700,584105270,7370,7370,7370,7130,2022
20240708,151600,569455560,7370,7360,7380,7360,745
20240708,151500,563962780,7380,7350,7380,7350,1307
20240708,151400,554328660,7370,7240,7370,7230,469
20240708,151300,550899700,7320,7230,7320,7230,1290
20240708,151200,541499370,7220,7220,7220,7220,183
20240708,151100,540178110,7220,7220,7220,7220,35
20240708,151000,539925410,7200,7150,7210,7150,5500
20240708,150900,500513450,7140,7140,7140,7140,25
20240708,150800,500334950,7150,7140,7150,7120,274
20240708,150700,498381440,7140,7130,7140,7130,1006
20240708,150600,491207410,7120,7120,7120,7120,600
20240708,150500,486935410,7130,7130,7130,7130,0
20240708,150400,486935410,7130,7140,7140,7130,202
20240708,150300,485494910,7130,7150,7150,7130,452
20240708,150200,482269010,7150,7140,7150,7130,442
20240708,150100,479115570,7150,7150,7150,7150,28
20240708,150000,478915370,7150,7150,7150,7150,54
20240708,145900,478529270,7150,7140,7150,7140,154
20240708,145800,477428270,7140,7130,7140,7130,609
20240708,145700,473080310,7140,7140,7140,7140,4
20240708,145600,473051750,7140,7140,7140,7140,419
20240708,145500,470060090,7130,7130,7130,7130,5
20240708,145400,470024440,7130,7130,7130,7130,0
20240708,145300,470024440,7130,7130,7130,7130,376
20240708,145200,467343560,7130,7130,7130,7130,0
20240708,145100,467343560,7130,7130,7130,7130,133
20240708,145000,466395270,7120,7110,7120,7110,467
20240708,144900,463071340,7100,7100,7100,7100,1
20240708,144800,463064240,7110,7110,7110,7110,389
20240708,144700,460298450,7120,7120,7120,7120,818
20240708,144600,454474290,7120,7120,7120,7120,0
20240708,144500,454474290,7120,7100,7120,7100,861
20240708,144400,448353030,7100,7100,7100,7100,483
20240708,144300,444923730,7100,7100,7100,7100,0
20240708,144200,444923730,7100,7100,7100,7100,0
20240708,144100,444923730,7100,7100,7100,7100,0
20240708,144000,444923730,7100,7100,7100,7100,0
20240708,143900,444923730,7100,7100,7100,7100,0
20240708,143800,444923730,7100,7100,7100,7100,56
20240708,143700,444526130,7100,7100,7100,7100,65
20240708,143600,444064630,7100,7090,7100,7090,1248
20240708,143500,435205710,7060,7080,7080,7060,290
20240708,143400,433158290,7090,7090,7090,7090,8
20240708,143300,433101570,7090,7090,7090,7090,0
20240708,143200,433101570,7090,7090,7090,7090,0
20240708,143100,433101570,7090,7090,7090,7090,0
20240708,143000,433101570,7090,7090,7090,7090,1
20240708,142900,433094480,7060,7060,7060,7060,0
20240708,142800,433094480,7060,7060,7060,7060,575
20240708,142700,429034980,7060,7050,7060,7050,378
20240708,142600,426366310,7040,7040,7040,7040,0
20240708,142500,426366310,7040,7000,7040,7000,1149
20240708,142400,418281260,7030,7030,7030,7030,0
20240708,142300,418281260,7030,7030,7030,7030,0
20240708,142200,418281260,7030,7030,7030,7030,0
20240708,142100,418281260,7030,7040,7040,6980,4656
20240708,142000,385736440,7060,7060,7060,7060,0
20240708,141900,385736440,7060,7060,7060,7060,0
20240708,141800,385736440,7060,7060,7060,7060,2
20240708,141700,385722320,7030,7030,7030,7030,0
20240708,141600,385722320,7030,7030,7030,7030,646
20240708,141500,381180940,7020,7020,7020,7020,0
20240708,141400,381180940,7020,7020,7020,7020,0
20240708,141300,381180940,7020,7020,7020,7020,0
20240708,141200,381180940,7020,7020,7020,7020,16
20240708,141100,381068620,7020,7020,7020,7020,0
20240708,141000,381068620,7020,7020,7020,7020,0
20240708,140900,381068620,7020,7020,7020,7020,0
20240708,140800,381068620,7020,7010,7020,7010,144
20240708,140700,380057830,7010,7010,7010,7010,50
20240708,140600,379707330,7010,7010,7010,7010,0
20240708,140500,379707330,7010,7010,7010,7010,0
20240708,140400,379707330,7010,7010,7010,7010,0
20240708,140300,379707330,7010,7010,7010,7010,0
20240708,140200,379707330,7010,7010,7010,7010,0
20240708,140100,379707330,7010,7010,7010,7010,0
20240708,140000,379707330,7010,7010,7010,7010,10
20240708,135900,379637230,7020,7020,7020,7020,0
20240708,135800,379637230,7020,7020,7020,7020,0
20240708,135700,379637230,7020,7020,7020,7020,0
20240708,135600,379637230,7020,7010,7020,7010,1380
20240708,135500,369958470,7000,7000,7000,7000,2
20240708,135400,369944470,6980,6980,6980,6980,0
20240708,135300,369944470,6980,7000,7000,6980,2274
20240708,135200,354038610,7010,7020,7020,7010,122
20240708,135100,353183350,7010,7010,7010,7010,0
20240708,135000,353183350,7010,7010,7010,7010,0
20240708,134900,353183350,7010,7010,7010,7010,0
20240708,134800,353183350,7010,7020,7020,7010,1000
20240708,134700,346171350,7030,7030,7030,7030,0
20240708,134600,346171350,7030,7030,7030,7030,1
20240708,134500,346164320,7030,7030,7030,7030,1440
20240708,134400,336041120,7010,7010,7010,7010,0
20240708,134300,336041120,7010,7010,7010,7010,0
20240708,134200,336041120,7010,7010,7010,7010,1
20240708,134100,336034110,7000,7000,7000,7000,0
20240708,134000,336034110,7000,7000,7000,7000,0
20240708,133900,336034110,7000,7000,7000,7000,0
20240708,133800,336034110,7000,7000,7000,7000,0
20240708,133700,336034110,7000,7000,7000,7000,0
20240708,133600,336034110,7000,7000,7000,7000,0
20240708,133500,336034110,7000,7010,7010,7000,170
20240708,133400,334843990,7000,7020,7020,7000,274
20240708,133300,332924130,7000,7000,7000,7000,0
20240708,133200,332924130,7000,7000,7000,7000,0
20240708,133100,332924130,7000,7000,7000,7000,0
20240708,133000,332924130,7000,7000,7000,7000,0
20240708,132900,332924130,7000,7000,7000,7000,0
20240708,132800,332924130,7000,7010,7010,7000,800
20240708,132700,327321110,7010,7010,7010,7010,70
20240708,132600,326830410,7010,7010,7010,7010,19
20240708,132500,326697220,7020,7020,7020,7020,1
20240708,132400,326690200,7030,7030,7030,7030,140
20240708,132300,325706000,7030,7030,7030,7030,0
20240708,132200,325706000,7030,7030,7030,7030,72
20240708,132100,325199840,7030,7030,7030,7030,0
20240708,132000,325199840,7030,7030,7030,7030,0
20240708,131900,325199840,7030,7030,7030,7030,0
20240708,131800,325199840,7030,7030,7030,7030,0
20240708,131700,325199840,7030,7030,7030,7030,0
20240708,131600,325199840,7030,7030,7030,7030,0
20240708,131500,325199840,7030,7030,7030,7030,132
20240708,131400,324271880,7050,7050,7050,7050,0
20240708,131300,324271880,7050,7050,7050,7050,0
20240708,131200,324271880,7050,7050,7050,7050,0
20240708,131100,324271880,7050,7050,7050,7050,0
20240708,131000,324271880,7050,7050,7050,7050,0
20240708,130900,324271880,7050,7040,7050,7040,34
20240708,130800,324032320,7050,7050,7050,7050,0
20240708,130700,324032320,7050,7050,7050,7050,0
20240708,130600,324032320,7050,7040,7050,7040,15
20240708,130500,323926620,7040,7040,7040,7040,1
20240708,130400,323919580,7040,7040,7040,7040,0
20240708,130300,323919580,7040,7040,7040,7040,1
20240708,130200,323912540,7040,7040,7040,7040,0
20240708,130100,323912540,7040,7040,7040,7040,0
20240708,130000,323912540,7040,7040,7040,7040,0
20240708,125900,323912540,7040,7040,7040,7040,0
20240708,125800,323912540,7040,7040,7040,7040,0
20240708,125700,323912540,7040,7040,7040,7040,0
20240708,125600,323912540,7040,7040,7040,7040,0
20240708,125500,323912540,7040,7040,7040,7040,0
20240708,125400,323912540,7040,7040,7040,7040,0
20240708,125300,323912540,7040,7040,7040,7040,5
20240708,125200,323877340,7040,7040,7040,7040,222
20240708,125100,322314460,7040,7040,7040,7040,0
20240708,125000,322314460,7040,7040,7040,7040,0
20240708,124900,322314460,7040,7040,7040,7040,0
20240708,124800,322314460,7040,7040,7040,7040,0
20240708,124700,322314460,7040,7040,7040,7040,0
20240708,124600,322314460,7040,7040,7040,7040,0
20240708,124500,322314460,7040,7040,7040,7040,0
20240708,124400,322314460,7040,7040,7040,7040,0
20240708,124300,322314460,7040,7040,7040,7040,0
20240708,124200,322314460,7040,7040,7040,7040,125
20240708,124100,321434460,7040,7040,7040,7040,0
20240708,124000,321434460,7040,7040,7040,7040,0
20240708,123900,321434460,7040,7040,7040,7040,0
20240708,123800,321434460,7040,7040,7040,7040,0
20240708,123700,321434460,7040,7040,7040,7040,0
20240708,123600,321434460,7040,7040,7040,7040,0
20240708,123500,321434460,7040,7040,7040,7040,61
20240708,123400,321005020,7050,7050,7050,7050,0
20240708,123300,321005020,7050,7050,7050,7050,0
20240708,123200,321005020,7050,7050,7050,7050,0
20240708,123100,321005020,7050,7050,7050,7050,0
20240708,123000,321005020,7050,7050,7050,7050,0
20240708,122900,321005020,7050,7060,7060,7050,63
20240708,122800,320560370,7060,7060,7060,7060,1
20240708,122700,320553310,7060,7060,7060,7060,0
20240708,122600,320553310,7060,7060,7060,7060,0
20240708,122500,320553310,7060,7060,7060,7060,0
20240708,122400,320553310,7060,7060,7060,7060,0
20240708,122300,320553310,7060,7060,7060,7060,2
20240708,122200,320539190,7050,7050,7050,7050,0
20240708,122100,320539190,7050,7050,7050,7050,100
20240708,122000,319834190,7050,7050,7050,7050,0
20240708,121900,319834190,7050,7050,7050,7050,100
20240708,121800,319129190,7050,7050,7050,7050,8
20240708,121700,319072790,7030,7030,7030,7030,0
20240708,121600,319072790,7030,7030,7030,7030,0
20240708,121500,319072790,7030,7030,7030,7030,0
20240708,121400,319072790,7030,7030,7030,7030,0
20240708,121300,319072790,7030,7030,7030,7030,0
20240708,121200,319072790,7030,7030,7030,7030,0
20240708,121100,319072790,7030,7030,7030,7030,0
20240708,121000,319072790,7030,7030,7030,7030,40
20240708,120900,318791590,7030,7030,7030,7030,40
20240708,120800,318510390,7030,7030,7030,7030,0
20240708,120700,318510390,7030,7030,7030,7030,50
20240708,120600,318158890,7030,7030,7030,7030,0
20240708,120500,318158890,7030,7030,7030,7030,0
20240708,120400,318158890,7030,7030,7030,7030,0
20240708,120300,318158890,7030,7030,7030,7030,0
20240708,120200,318158890,7030,7030,7030,7030,125
20240708,120100,317280140,7100,7100,7100,7100,0
20240708,120000,317280140,7100,7100,7100,7100,0
20240708,115900,317280140,7100,7050,7100,7050,61
20240708,115800,316848570,6990,6990,6990,6990,0
20240708,115700,316848570,6990,6990,6990,6990,0
20240708,115600,316848570,6990,7000,7000,6990,2000
20240708,115500,302866770,7080,7080,7080,7080,0
20240708,115400,302866770,7080,7020,7080,7000,2001
20240708,115300,288859610,7020,7020,7020,7020,0
20240708,115200,288859610,7020,7020,7020,7020,0
20240708,115100,288859610,7020,7020,7020,7020,2
20240708,115000,288845570,7020,7020,7020,7020,0
20240708,114900,288845570,7020,7020,7020,7020,0
20240708,114800,288845570,7020,7020,7020,7020,1
20240708,114700,288838550,7020,7020,7020,7020,3
20240708,114600,288817490,7000,7000,7000,7000,0
20240708,114500,288817490,7000,7000,7000,7000,669
20240708,114400,284134490,7070,7070,7070,7070,10
20240708,114300,284063790,7070,7070,7070,7070,27
20240708,114200,283872900,7090,7090,7090,7090,0
20240708,114100,283872900,7090,7090,7090,7090,1
20240708,114000,283865810,6990,7050,7110,6950,563
20240708,113900,279926590,7060,7060,7060,7060,265
20240708,113800,278055690,7060,7060,7060,7060,0
20240708,113700,278055690,7060,7100,7100,7060,1016
20240708,113600,270873400,7120,7120,7120,7120,0
20240708,113500,270873400,7120,7110,7120,7090,501
20240708,113400,267320860,7130,7130,7130,7130,0
20240708,113300,267320860,7130,7130,7130,7130,0
20240708,113200,267320860,7130,7130,7130,7130,0
20240708,113100,267320860,7130,7130,7130,7130,0
20240708,113000,267320860,7130,7120,7130,7120,10
20240708,112900,267249630,7130,7130,7130,7130,18
20240708,112800,267121290,7130,7130,7130,7130,20
20240708,112700,266978690,7120,7120,7120,7120,0
20240708,112600,266978690,7120,7120,7120,7120,0
20240708,112500,266978690,7120,7120,7120,7120,0
20240708,112400,266978690,7120,7120,7120,7120,22
20240708,112300,266822050,7120,7120,7120,7120,0
20240708,112200,266822050,7120,7120,7120,7120,120
20240708,112100,265967650,7130,7130,7130,7130,1
20240708,112000,265960520,7120,7120,7120,7120,0
20240708,111900,265960520,7120,7120,7120,7120,0
20240708,111800,265960520,7120,7120,7120,7120,0
20240708,111700,265960520,7120,7120,7120,7120,735
20240708,111600,260727320,7110,7110,7110,7110,0
20240708,111500,260727320,7110,7110,7110,7110,948
20240708,111400,253987040,7110,7110,7110,7110,660
20240708,111300,249294440,7110,7160,7170,7110,16
20240708,111200,249180570,7110,7150,7150,7110,68
20240708,111100,248694770,7120,7120,7120,7120,0
20240708,111000,248694770,7120,7090,7120,7090,4644
20240708,110900,215726490,7090,7090,7090,7090,0
20240708,110800,215726490,7090,7090,7090,7090,284
20240708,110700,213712930,7090,7090,7090,7090,0
20240708,110600,213712930,7090,7090,7090,7090,248
20240708,110500,211954610,7090,7090,7090,7090,0
20240708,110400,211954610,7090,7090,7090,7090,50
20240708,110300,211600110,7090,7090,7090,7090,0
20240708,110200,211600110,7090,7070,7090,7070,1645
20240708,110100,199939100,7080,7080,7080,7080,0
20240708,110000,199939100,7080,7080,7080,7080,0
20240708,105900,199939100,7080,7080,7080,7080,0
20240708,105800,199939100,7080,7080,7080,7080,2
20240708,105700,199924940,7060,7060,7080,7060,76
20240708,105600,199387350,7080,7080,7080,7080,0
20240708,105500,199387350,7080,7080,7080,7080,0
20240708,105400,199387350,7080,7080,7080,7080,0
20240708,105300,199387350,7080,7080,7080,7080,108
20240708,105200,198622710,7080,7080,7080,7080,207
20240708,105100,197157150,7090,7090,7090,7090,0
20240708,105000,197157150,7090,7090,7090,7090,10
20240708,104900,197086250,7090,7090,7090,7090,0
20240708,104800,197086250,7090,7090,7090,7090,0
20240708,104700,197086250,7090,7090,7090,7090,50
20240708,104600,196731750,7090,7090,7090,7090,10
20240708,104500,196660850,7080,7080,7080,7080,19
20240708,104400,196526330,7090,7090,7090,7090,1
20240708,104300,196519240,7090,7090,7090,7090,0
20240708,104200,196519240,7090,7090,7090,7090,100
20240708,104100,195810240,7080,7080,7080,7080,0
20240708,104000,195810240,7080,7080,7080,7080,0
20240708,103900,195810240,7080,7080,7080,7080,5
20240708,103800,195774840,7080,7080,7080,7080,0
20240708,103700,195774840,7080,7080,7080,7080,131
20240708,103600,194847360,7050,7050,7050,7050,1
20240708,103500,194840310,7060,7060,7060,7060,0
20240708,103400,194840310,7060,7060,7060,7060,109
20240708,103300,194070770,7060,7060,7060,7060,0
20240708,103200,194070770,7060,7060,7060,7060,106
20240708,103100,193322410,7060,7060,7060,7060,0
20240708,103000,193322410,7060,7050,7060,7050,7
20240708,102900,193273000,7050,7050,7050,7050,75
20240708,102800,192744250,7090,7040,7090,7040,94
20240708,102700,192079590,7030,7030,7030,7030,0
20240708,102600,192079590,7030,7030,7030,7030,10
20240708,102500,192009290,7030,7030,7030,7030,0
20240708,102400,192009290,7030,7020,7030,7020,293
20240708,102300,189950010,7010,7010,7010,7010,1
20240708,102200,189943000,6990,6990,6990,6990,191
20240708,102100,188607910,6990,6990,6990,6990,0
20240708,102000,188607910,6990,6990,6990,6990,0
20240708,101900,188607910,6990,6990,6990,6990,0
20240708,101800,188607910,6990,6990,6990,6990,1
20240708,101700,188600920,7000,7000,7000,7000,0
20240708,101600,188600920,7000,7000,7000,7000,0
20240708,101500,188600920,7000,7000,7000,7000,68
20240708,101400,188124920,7020,7020,7020,7020,0
20240708,101300,188124920,7020,7020,7020,7020,6
20240708,101200,188082800,7020,7020,7020,7020,0
20240708,101100,188082800,7020,7020,7020,7020,0
20240708,101000,188082800,7020,7020,7020,7020,0
20240708,100900,188082800,7020,6990,7020,6950,1173
20240708,100800,179917030,7000,7000,7000,7000,13
20240708,100700,179826030,7020,7020,7020,7020,0
20240708,100600,179826030,7020,7020,7020,7020,1
20240708,100500,179819010,7030,7030,7030,7030,0
20240708,100400,179819010,7030,7030,7030,7030,1
20240708,100300,179811980,7010,7010,7010,7010,1026
20240708,100200,172619720,7010,7010,7010,7010,10
20240708,100100,172549620,7010,7010,7010,7010,0
20240708,100000,172549620,7010,7010,7010,7010,0
20240708,095900,172549620,7010,7040,7040,7010,78
20240708,095800,172000650,7010,7010,7010,7010,0
20240708,095700,172000650,7010,7010,7010,7010,0
20240708,095600,172000650,7010,7010,7010,7010,0
20240708,095500,172000650,7010,7010,7010,7010,2186
20240708,095400,156676790,7010,7010,7010,7010,0
20240708,095300,156676790,7010,7010,7010,7010,0
20240708,095200,156676790,7010,7010,7010,7010,15
20240708,095100,156571640,7100,7100,7100,7100,0
20240708,095000,156571640,7100,7040,7100,7020,1442
20240708,094900,146445050,7100,7100,7100,7100,258
20240708,094800,144613250,7100,7000,7100,6990,2569
20240708,094700,126438140,6990,6980,6990,6980,664
20240708,094600,121802100,6980,6980,6980,6980,17
20240708,094500,121683440,6990,6990,6990,6990,70
20240708,094400,121194140,6990,6980,6990,6980,112
20240708,094300,120412350,6980,6970,6980,6970,173
20240708,094200,119206480,6950,6950,6950,6950,0
20240708,094100,119206480,6950,6950,6950,6950,20
20240708,094000,119067480,6960,6960,6960,6960,1
20240708,093900,119060520,6950,6950,6950,6950,0
20240708,093800,119060520,6950,6950,6950,6950,250
20240708,093700,117323020,6940,6940,6940,6940,71
20240708,093600,116830280,6950,6950,6950,6950,0
20240708,093500,116830280,6950,6950,6950,6950,300
20240708,093400,114745280,6930,6930,6930,6930,0
20240708,093300,114745280,6930,6930,6930,6930,0
20240708,093200,114745280,6930,6930,6930,6930,2
20240708,093100,114731420,6970,6970,6970,6970,2
20240708,093000,114717480,6960,6930,6960,6930,69
20240708,092900,114239260,6960,6930,6960,6930,53
20240708,092800,113871640,6920,6920,6920,6920,199
20240708,092700,112494560,6910,6910,6910,6910,1
20240708,092600,112487650,6950,6910,6950,6900,332
20240708,092500,110196490,6900,6900,6900,6900,10
20240708,092400,110127490,6900,6900,6900,6900,0
20240708,092300,110127490,6900,6900,6900,6900,29
20240708,092200,109927390,6890,6900,6900,6890,268
20240708,092100,108078620,6900,6900,6900,6900,25
20240708,092000,107906120,6980,6890,6980,6890,266
20240708,091900,106065870,6880,6880,6880,6880,802
20240708,091800,100548110,6880,6880,6880,6880,0
20240708,091700,100548110,6880,6900,6900,6880,565
20240708,091600,96656870,6980,6850,6980,6850,520
20240708,091500,93086830,6860,6860,6860,6850,1831
20240708,091400,80534920,6860,6860,6860,6860,1
20240708,091300,80528060,6860,6860,6860,6860,0
20240708,091200,80528060,6860,6870,6870,6860,1871
20240708,091100,67692840,6870,6880,6880,6860,635
20240708,091000,63333470,6880,6920,6920,6880,3235
20240708,090900,41015890,6920,6980,7000,6920,3312
20240708,090800,18060480,6980,6930,6980,6930,373
20240708,090700,15470980,6890,6890,6890,6890,6
20240708,090600,15429640,6880,6920,6940,6880,656
20240708,090500,10908570,6960,6960,6960,6960,0
20240708,090400,10908570,6960,6980,6980,6960,188
20240708,090300,9598570,6980,6980,6980,6980,60
20240708,090200,9179770,6990,6990,6990,6990,2
20240708,090100,9165790,6990,7000,7000,6990,455
20240708,090000,5982830,7000,6980,7090,6980,855