stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,195900,72079050,5590,5590,5590,5590,176
20240711,195800,72079050,5590,5590,5590,5590,0
20240711,195700,72079050,5590,5590,5590,5590,0
20240711,195600,72079050,5590,5590,5590,5590,0
20240711,195500,72079050,5590,5590,5590,5590,0
20240711,195400,72079050,5590,5590,5590,5590,0
20240711,195300,72079050,5590,5590,5590,5590,0
20240711,195200,72079050,5590,5590,5590,5590,0
20240711,195100,72079050,5590,5590,5590,5590,0
20240711,195000,72079050,5590,5590,5590,5590,0
20240711,194900,72079050,5590,5590,5590,5590,0
20240711,194800,72079050,5590,5590,5590,5590,0
20240711,194700,72079050,5590,5590,5590,5590,0
20240711,194600,72079050,5590,5590,5590,5590,0
20240711,194500,72079050,5590,5590,5590,5590,0
20240711,194400,72079050,5590,5590,5590,5590,0
20240711,194300,72079050,5590,5590,5590,5590,0
20240711,194200,72079050,5590,5590,5590,5590,0
20240711,194100,72079050,5590,5590,5590,5590,0
20240711,194000,72079050,5590,5590,5590,5590,0
20240711,193900,72079050,5590,5590,5590,5590,0
20240711,193800,72079050,5590,5590,5590,5590,0
20240711,193700,72079050,5590,5590,5590,5590,0
20240711,193600,72079050,5590,5590,5590,5590,0
20240711,193500,72079050,5590,5590,5590,5590,0
20240711,193400,72079050,5590,5590,5590,5590,0
20240711,193300,72079050,5590,5590,5590,5590,0
20240711,193200,72079050,5590,5590,5590,5590,0
20240711,193100,72079050,5590,5590,5590,5590,0
20240711,193000,72079050,5590,5590,5590,5590,0
20240711,192900,72079050,5590,5590,5590,5590,176
20240711,192800,72079050,5590,5590,5590,5590,0
20240711,192700,72079050,5590,5590,5590,5590,0
20240711,192600,72079050,5590,5590,5590,5590,0
20240711,192500,72079050,5590,5590,5590,5590,0
20240711,192400,72079050,5590,5590,5590,5590,0
20240711,192300,72079050,5590,5590,5590,5590,0
20240711,192200,72079050,5590,5590,5590,5590,0
20240711,192100,72079050,5590,5590,5590,5590,0
20240711,192000,72079050,5590,5590,5590,5590,0
20240711,191900,72079050,5590,5590,5590,5590,0
20240711,191800,72079050,5590,5590,5590,5590,0
20240711,191700,72079050,5590,5590,5590,5590,0
20240711,191600,72079050,5590,5590,5590,5590,0
20240711,191500,72079050,5590,5590,5590,5590,0
20240711,191400,72079050,5590,5590,5590,5590,0
20240711,191300,72079050,5590,5590,5590,5590,0
20240711,191200,72079050,5590,5590,5590,5590,0
20240711,191100,72079050,5590,5590,5590,5590,0
20240711,191000,72079050,5590,5590,5590,5590,0
20240711,190900,72079050,5590,5590,5590,5590,0
20240711,190800,72079050,5590,5590,5590,5590,0
20240711,190700,72079050,5590,5590,5590,5590,0
20240711,190600,72079050,5590,5590,5590,5590,0
20240711,190500,72079050,5590,5590,5590,5590,0
20240711,190400,72079050,5590,5590,5590,5590,0
20240711,190300,72079050,5590,5590,5590,5590,0
20240711,190200,72079050,5590,5590,5590,5590,0
20240711,190100,72079050,5590,5590,5590,5590,0
20240711,190000,72079050,5590,5590,5590,5590,0
20240711,185900,72079050,5590,5590,5590,5590,176
20240711,185800,72079050,5590,5590,5590,5590,0
20240711,185700,72079050,5590,5590,5590,5590,0
20240711,185600,72079050,5590,5590,5590,5590,0
20240711,185500,72079050,5590,5590,5590,5590,0
20240711,185400,72079050,5590,5590,5590,5590,0
20240711,185300,72079050,5590,5590,5590,5590,0
20240711,185200,72079050,5590,5590,5590,5590,0
20240711,185100,72079050,5590,5590,5590,5590,0
20240711,185000,72079050,5590,5590,5590,5590,0
20240711,184900,72079050,5590,5590,5590,5590,0
20240711,184800,72079050,5590,5590,5590,5590,0
20240711,184700,72079050,5590,5590,5590,5590,0
20240711,184600,72079050,5590,5590,5590,5590,0
20240711,184500,72079050,5590,5590,5590,5590,0
20240711,184400,72079050,5590,5590,5590,5590,0
20240711,184300,72079050,5590,5590,5590,5590,0
20240711,184200,72079050,5590,5590,5590,5590,0
20240711,184100,72079050,5590,5590,5590,5590,0
20240711,184000,72079050,5590,5590,5590,5590,0
20240711,183900,72079050,5590,5590,5590,5590,0
20240711,183800,72079050,5590,5590,5590,5590,0
20240711,183700,72079050,5590,5590,5590,5590,0
20240711,183600,72079050,5590,5590,5590,5590,0
20240711,183500,72079050,5590,5590,5590,5590,0
20240711,183400,72079050,5590,5590,5590,5590,0
20240711,183300,72079050,5590,5590,5590,5590,0
20240711,183200,72079050,5590,5590,5590,5590,0
20240711,183100,72079050,5590,5590,5590,5590,0
20240711,183000,72079050,5590,5590,5590,5590,0
20240711,182900,72079050,5590,5590,5590,5590,176
20240711,182800,72079050,5590,5590,5590,5590,0
20240711,182700,72079050,5590,5590,5590,5590,0
20240711,182600,72079050,5590,5590,5590,5590,0
20240711,182500,72079050,5590,5590,5590,5590,0
20240711,182400,72079050,5590,5590,5590,5590,0
20240711,182300,72079050,5590,5590,5590,5590,0
20240711,182200,72079050,5590,5590,5590,5590,0
20240711,182100,72079050,5590,5590,5590,5590,0
20240711,182000,72079050,5590,5590,5590,5590,0
20240711,181900,72079050,5590,5590,5590,5590,0
20240711,181800,72079050,5590,5590,5590,5590,0
20240711,181700,72079050,5590,5590,5590,5590,0
20240711,181600,72079050,5590,5590,5590,5590,0
20240711,181500,72079050,5590,5590,5590,5590,0
20240711,181400,72079050,5590,5590,5590,5590,0
20240711,181300,72079050,5590,5590,5590,5590,0
20240711,181200,72079050,5590,5590,5590,5590,0
20240711,181100,72079050,5590,5590,5590,5590,0
20240711,181000,72079050,5590,5590,5590,5590,0
20240711,180900,72079050,5590,5590,5590,5590,0
20240711,180800,72079050,5590,5590,5590,5590,0
20240711,180700,72079050,5590,5590,5590,5590,0
20240711,180600,72079050,5590,5590,5590,5590,0
20240711,180500,72079050,5590,5590,5590,5590,0
20240711,180400,72079050,5590,5590,5590,5590,0
20240711,180300,72079050,5590,5590,5590,5590,0
20240711,180200,72079050,5590,5590,5590,5590,0
20240711,180100,72079050,5590,5590,5590,5590,0
20240711,180000,72079050,5590,5590,5590,5590,0
20240711,175900,72079050,5590,5590,5590,5590,176
20240711,175800,72079050,5590,5590,5590,5590,0
20240711,175700,72079050,5590,5590,5590,5590,0
20240711,175600,72079050,5590,5590,5590,5590,0
20240711,175500,72079050,5590,5590,5590,5590,0
20240711,175400,72079050,5590,5590,5590,5590,0
20240711,175300,72079050,5590,5590,5590,5590,0
20240711,175200,72079050,5590,5590,5590,5590,0
20240711,175100,72079050,5590,5590,5590,5590,0
20240711,175000,72079050,5590,5590,5590,5590,0
20240711,174900,72079050,5590,5590,5590,5590,0
20240711,174800,72079050,5590,5590,5590,5590,0
20240711,174700,72079050,5590,5590,5590,5590,0
20240711,174600,72079050,5590,5590,5590,5590,0
20240711,174500,72079050,5590,5590,5590,5590,0
20240711,174400,72079050,5590,5590,5590,5590,0
20240711,174300,72079050,5590,5590,5590,5590,0
20240711,174200,72079050,5590,5590,5590,5590,0
20240711,174100,72079050,5590,5590,5590,5590,0
20240711,174000,72079050,5590,5590,5590,5590,0
20240711,173900,72079050,5590,5590,5590,5590,0
20240711,173800,72079050,5590,5590,5590,5590,0
20240711,173700,72079050,5590,5590,5590,5590,0
20240711,173600,72079050,5590,5590,5590,5590,0
20240711,173500,72079050,5590,5590,5590,5590,0
20240711,173400,72079050,5590,5590,5590,5590,0
20240711,173300,72079050,5590,5590,5590,5590,0
20240711,173200,72079050,5590,5590,5590,5590,0
20240711,173100,72079050,5590,5590,5590,5590,0
20240711,173000,72079050,5590,5590,5590,5590,0
20240711,172900,72079050,5590,5590,5590,5590,176
20240711,172800,72079050,5590,5590,5590,5590,0
20240711,172700,72079050,5590,5590,5590,5590,0
20240711,172600,72079050,5590,5590,5590,5590,0
20240711,172500,72079050,5590,5590,5590,5590,0
20240711,172400,72079050,5590,5590,5590,5590,0
20240711,172300,72079050,5590,5590,5590,5590,0
20240711,172200,72079050,5590,5590,5590,5590,0
20240711,172100,72079050,5590,5590,5590,5590,0
20240711,172000,72079050,5590,5590,5590,5590,0
20240711,171900,72079050,5590,5590,5590,5590,0
20240711,171800,72079050,5590,5590,5590,5590,0
20240711,171700,72079050,5590,5590,5590,5590,0
20240711,171600,72079050,5590,5590,5590,5590,0
20240711,171500,72079050,5590,5590,5590,5590,0
20240711,171400,72079050,5590,5590,5590,5590,0
20240711,171300,72079050,5590,5590,5590,5590,0
20240711,171200,72079050,5590,5590,5590,5590,0
20240711,171100,72079050,5590,5590,5590,5590,0
20240711,171000,72079050,5590,5590,5590,5590,0
20240711,170900,72079050,5590,5590,5590,5590,0
20240711,170800,72079050,5590,5590,5590,5590,0
20240711,170700,72079050,5590,5590,5590,5590,0
20240711,170600,72079050,5590,5590,5590,5590,0
20240711,170500,72079050,5590,5590,5590,5590,0
20240711,170400,72079050,5590,5590,5590,5590,0
20240711,170300,72079050,5590,5590,5590,5590,0
20240711,170200,72079050,5590,5590,5590,5590,0
20240711,170100,72079050,5590,5590,5590,5590,0
20240711,170000,72079050,5590,5590,5590,5590,0
20240711,165900,72079050,5590,5590,5590,5590,176
20240711,165800,72079050,5590,5590,5590,5590,0
20240711,165700,72079050,5590,5590,5590,5590,0
20240711,165600,72079050,5590,5590,5590,5590,0
20240711,165500,72079050,5590,5590,5590,5590,0
20240711,165400,72079050,5590,5590,5590,5590,0
20240711,165300,72079050,5590,5590,5590,5590,0
20240711,165200,72079050,5590,5590,5590,5590,0
20240711,165100,72079050,5590,5590,5590,5590,0
20240711,165000,72079050,5590,5590,5590,5590,0
20240711,164900,72079050,5590,5590,5590,5590,0
20240711,164800,72079050,5590,5590,5590,5590,0
20240711,164700,72079050,5590,5590,5590,5590,0
20240711,164600,72079050,5590,5590,5590,5590,0
20240711,164500,72079050,5590,5590,5590,5590,0
20240711,164400,72079050,5590,5590,5590,5590,0
20240711,164300,72079050,5590,5590,5590,5590,0
20240711,164200,72079050,5590,5590,5590,5590,0
20240711,164100,72079050,5590,5590,5590,5590,0
20240711,164000,72079050,5590,5590,5590,5590,0
20240711,163900,72079050,5590,5590,5590,5590,0
20240711,163800,72079050,5590,5590,5590,5590,0
20240711,163700,72079050,5590,5590,5590,5590,0
20240711,163600,72079050,5590,5590,5590,5590,0
20240711,163500,72079050,5590,5590,5590,5590,0
20240711,163400,72079050,5590,5590,5590,5590,0
20240711,163300,72079050,5590,5590,5590,5590,0
20240711,163200,72079050,5590,5590,5590,5590,0
20240711,163100,72079050,5590,5590,5590,5590,0
20240711,163000,72079050,5590,5590,5590,5590,0
20240711,162900,72079050,5590,5590,5590,5590,176
20240711,162800,72079050,5590,5590,5590,5590,0
20240711,162700,72079050,5590,5590,5590,5590,0
20240711,162600,72079050,5590,5590,5590,5590,0
20240711,162500,72079050,5590,5590,5590,5590,0
20240711,162400,72079050,5590,5590,5590,5590,0
20240711,162300,72079050,5590,5590,5590,5590,0
20240711,162200,72079050,5590,5590,5590,5590,0
20240711,162100,72079050,5590,5590,5590,5590,0
20240711,162000,72079050,5590,5590,5590,5590,0
20240711,161900,72079050,5590,5590,5590,5590,0
20240711,161800,72079050,5590,5590,5590,5590,0
20240711,161700,72079050,5590,5590,5590,5590,0
20240711,161600,72079050,5590,5590,5590,5590,0
20240711,161500,72079050,5590,5590,5590,5590,0
20240711,161400,72079050,5590,5590,5590,5590,0
20240711,161300,72079050,5590,5590,5590,5590,0
20240711,161200,72079050,5590,5590,5590,5590,0
20240711,161100,72079050,5590,5590,5590,5590,0
20240711,161000,72079050,5590,5590,5590,5590,0
20240711,160900,72079050,5590,5590,5590,5590,0
20240711,160800,72079050,5590,5590,5590,5590,0
20240711,160700,72079050,5590,5590,5590,5590,0
20240711,160600,72079050,5590,5590,5590,5590,0
20240711,160500,72079050,5590,5590,5590,5590,0
20240711,160400,72079050,5590,5590,5590,5590,0
20240711,160300,72079050,5590,5590,5590,5590,0
20240711,160200,72079050,5590,5590,5590,5590,0
20240711,160100,72079050,5590,5590,5590,5590,0
20240711,160000,72079050,5590,5590,5590,5590,0
20240711,155900,72079050,5590,5590,5590,5590,176
20240711,155800,72079050,5590,5590,5590,5590,0
20240711,155700,72079050,5590,5590,5590,5590,0
20240711,155600,72079050,5590,5590,5590,5590,0
20240711,155500,72079050,5590,5590,5590,5590,0
20240711,155400,72079050,5590,5590,5590,5590,0
20240711,155300,72079050,5590,5590,5590,5590,0
20240711,155200,72079050,5590,5590,5590,5590,0
20240711,155100,72079050,5590,5590,5590,5590,0
20240711,155000,72079050,5590,5590,5590,5590,0
20240711,154900,72079050,5590,5590,5590,5590,0
20240711,154800,72079050,5590,5590,5590,5590,0
20240711,154700,72079050,5590,5590,5590,5590,0
20240711,154600,72079050,5590,5590,5590,5590,0
20240711,154500,72079050,5590,5590,5590,5590,0
20240711,154400,72079050,5590,5590,5590,5590,0
20240711,154300,72079050,5590,5590,5590,5590,0
20240711,154200,72079050,5590,5590,5590,5590,0
20240711,154100,72079050,5590,5590,5590,5590,0
20240711,154000,72079050,5590,5590,5590,5590,0
20240711,153900,72079050,5590,5590,5590,5590,0
20240711,153800,72079050,5590,5590,5590,5590,0
20240711,153700,72079050,5590,5590,5590,5590,0
20240711,153600,72079050,5590,5590,5590,5590,0
20240711,153500,72079050,5590,5590,5590,5590,0
20240711,153400,72079050,5590,5590,5590,5590,0
20240711,153300,72079050,5590,5590,5590,5590,0
20240711,153200,72079050,5590,5590,5590,5590,0
20240711,153100,72079050,5590,5590,5590,5590,0
20240711,153000,72079050,5590,5590,5590,5590,176
20240711,152900,71095210,5630,5630,5630,5630,0
20240711,152800,71095210,5630,5630,5630,5630,0
20240711,152700,71095210,5630,5630,5630,5630,0
20240711,152600,71095210,5630,5630,5630,5630,0
20240711,152500,71095210,5630,5630,5630,5630,0
20240711,152400,71095210,5630,5630,5630,5630,0
20240711,152300,71095210,5630,5630,5630,5630,0
20240711,152200,71095210,5630,5630,5630,5630,0
20240711,152100,71095210,5630,5630,5630,5630,0
20240711,152000,71095210,5630,5630,5630,5630,0
20240711,151900,71095210,5630,5610,5630,5610,101
20240711,151800,70528530,5610,5610,5610,5610,0
20240711,151700,70528530,5610,5610,5610,5610,0
20240711,151600,70528530,5610,5610,5610,5610,7
20240711,151500,70489260,5590,5590,5590,5590,9
20240711,151400,70438950,5610,5610,5610,5610,0
20240711,151300,70438950,5610,5610,5610,5610,0
20240711,151200,70438950,5610,5610,5610,5610,0
20240711,151100,70438950,5610,5610,5610,5610,0
20240711,151000,70438950,5610,5600,5610,5600,2
20240711,150900,70427740,5560,5560,5560,5560,0
20240711,150800,70427740,5560,5560,5560,5560,0
20240711,150700,70427740,5560,5580,5580,5560,400
20240711,150600,68196970,5580,5580,5580,5580,0
20240711,150500,68196970,5580,5580,5580,5580,0
20240711,150400,68196970,5580,5580,5580,5580,0
20240711,150300,68196970,5580,5590,5590,5580,103
20240711,150200,67622000,5590,5590,5590,5590,300
20240711,150100,65945000,5600,5600,5600,5600,30
20240711,150000,65777000,5590,5590,5590,5590,0
20240711,145900,65777000,5590,5590,5590,5590,0
20240711,145800,65777000,5590,5590,5590,5590,0
20240711,145700,65777000,5590,5590,5590,5590,0
20240711,145600,65777000,5590,5590,5590,5590,0
20240711,145500,65777000,5590,5590,5590,5590,0
20240711,145400,65777000,5590,5590,5590,5590,0
20240711,145300,65777000,5590,5590,5590,5590,0
20240711,145200,65777000,5590,5590,5590,5590,0
20240711,145100,65777000,5590,5590,5590,5590,0
20240711,145000,65777000,5590,5590,5590,5590,0
20240711,144900,65777000,5590,5590,5590,5590,0
20240711,144800,65777000,5590,5590,5590,5590,0
20240711,144700,65777000,5590,5590,5590,5590,0
20240711,144600,65777000,5590,5590,5590,5590,230
20240711,144500,64491300,5590,5590,5590,5590,0
20240711,144400,64491300,5590,5590,5590,5590,0
20240711,144300,64491300,5590,5590,5590,5590,0
20240711,144200,64491300,5590,5590,5590,5590,0
20240711,144100,64491300,5590,5590,5590,5590,0
20240711,144000,64491300,5590,5590,5590,5590,0
20240711,143900,64491300,5590,5590,5590,5590,0
20240711,143800,64491300,5590,5590,5590,5590,0
20240711,143700,64491300,5590,5590,5590,5590,0
20240711,143600,64491300,5590,5590,5590,5590,0
20240711,143500,64491300,5590,5590,5590,5590,0
20240711,143400,64491300,5590,5590,5590,5590,0
20240711,143300,64491300,5590,5590,5590,5590,0
20240711,143200,64491300,5590,5590,5590,5590,0
20240711,143100,64491300,5590,5590,5590,5590,0
20240711,143000,64491300,5590,5590,5590,5590,0
20240711,142900,64491300,5590,5590,5590,5590,0
20240711,142800,64491300,5590,5590,5590,5590,0
20240711,142700,64491300,5590,5590,5590,5590,0
20240711,142600,64491300,5590,5590,5590,5590,0
20240711,142500,64491300,5590,5590,5590,5590,0
20240711,142400,64491300,5590,5590,5590,5590,0
20240711,142300,64491300,5590,5590,5590,5590,0
20240711,142200,64491300,5590,5590,5590,5590,53
20240711,142100,64195030,5590,5590,5590,5590,0
20240711,142000,64195030,5590,5590,5590,5590,0
20240711,141900,64195030,5590,5590,5590,5590,100
20240711,141800,63636030,5590,5590,5590,5590,0
20240711,141700,63636030,5590,5590,5590,5590,0
20240711,141600,63636030,5590,5590,5590,5590,0
20240711,141500,63636030,5590,5590,5590,5590,2
20240711,141400,63624850,5590,5590,5590,5590,243
20240711,141300,62266480,5600,5600,5600,5600,0
20240711,141200,62266480,5600,5600,5600,5600,0
20240711,141100,62266480,5600,5600,5600,5600,0
20240711,141000,62266480,5600,5600,5600,5600,0
20240711,140900,62266480,5600,5600,5600,5600,0
20240711,140800,62266480,5600,5600,5600,5600,0
20240711,140700,62266480,5600,5600,5600,5600,0
20240711,140600,62266480,5600,5600,5600,5600,0
20240711,140500,62266480,5600,5600,5600,5600,0
20240711,140400,62266480,5600,5600,5600,5600,0
20240711,140300,62266480,5600,5600,5600,5600,0
20240711,140200,62266480,5600,5600,5600,5600,0
20240711,140100,62266480,5600,5600,5600,5600,0
20240711,140000,62266480,5600,5600,5600,5600,100
20240711,135900,61706480,5590,5590,5590,5590,0
20240711,135800,61706480,5590,5590,5590,5590,3
20240711,135700,61689710,5580,5580,5580,5580,0
20240711,135600,61689710,5580,5590,5590,5540,4613
20240711,135500,36051380,5580,5630,5630,5580,3580
20240711,135400,15980040,5630,5630,5630,5630,1
20240711,135300,15974410,5630,5630,5630,5630,0
20240711,135200,15974410,5630,5630,5630,5630,222
20240711,135100,14724550,5630,5630,5630,5630,0
20240711,135000,14724550,5630,5630,5630,5630,0
20240711,134900,14724550,5630,5630,5630,5630,0
20240711,134800,14724550,5630,5630,5630,5630,0
20240711,134700,14724550,5630,5630,5630,5630,0
20240711,134600,14724550,5630,5630,5630,5630,0
20240711,134500,14724550,5630,5630,5630,5630,0
20240711,134400,14724550,5630,5630,5630,5630,0
20240711,134300,14724550,5630,5630,5630,5630,0
20240711,134200,14724550,5630,5630,5630,5630,0
20240711,134100,14724550,5630,5630,5630,5630,697
20240711,134000,10800440,5630,5630,5630,5630,95
20240711,133900,10265590,5630,5630,5630,5630,0
20240711,133800,10265590,5630,5630,5630,5630,0
20240711,133700,10265590,5630,5630,5630,5630,0
20240711,133600,10265590,5630,5630,5630,5630,0
20240711,133500,10265590,5630,5630,5630,5630,0
20240711,133400,10265590,5630,5630,5630,5630,0
20240711,133300,10265590,5630,5630,5630,5630,0
20240711,133200,10265590,5630,5630,5630,5630,0
20240711,133100,10265590,5630,5630,5630,5630,0
20240711,133000,10265590,5630,5630,5630,5630,0
20240711,132900,10265590,5630,5630,5630,5630,0
20240711,132800,10265590,5630,5630,5630,5630,0
20240711,132700,10265590,5630,5630,5630,5630,0
20240711,132600,10265590,5630,5630,5630,5630,0
20240711,132500,10265590,5630,5630,5630,5630,0
20240711,132400,10265590,5630,5630,5630,5630,0
20240711,132300,10265590,5630,5630,5630,5630,0
20240711,132200,10265590,5630,5630,5630,5630,0
20240711,132100,10265590,5630,5630,5630,5630,0
20240711,132000,10265590,5630,5630,5630,5630,0
20240711,131900,10265590,5630,5630,5630,5630,0
20240711,131800,10265590,5630,5630,5630,5630,0
20240711,131700,10265590,5630,5630,5630,5630,0
20240711,131600,10265590,5630,5630,5630,5630,0
20240711,131500,10265590,5630,5630,5630,5630,0
20240711,131400,10265590,5630,5630,5630,5630,0
20240711,131300,10265590,5630,5630,5630,5630,0
20240711,131200,10265590,5630,5630,5630,5630,0
20240711,131100,10265590,5630,5630,5630,5630,5
20240711,131000,10237440,5630,5630,5630,5630,0
20240711,130900,10237440,5630,5630,5630,5630,0
20240711,130800,10237440,5630,5630,5630,5630,0
20240711,130700,10237440,5630,5630,5630,5630,1
20240711,130600,10231810,5640,5640,5640,5640,0
20240711,130500,10231810,5640,5640,5640,5640,0
20240711,130400,10231810,5640,5640,5640,5640,0
20240711,130300,10231810,5640,5640,5640,5640,0
20240711,130200,10231810,5640,5640,5640,5640,20
20240711,130100,10119010,5630,5640,5640,5630,2
20240711,130000,10107740,5640,5640,5640,5640,21
20240711,125900,9989300,5640,5640,5640,5640,0
20240711,125800,9989300,5640,5640,5640,5640,0
20240711,125700,9989300,5640,5640,5640,5640,0
20240711,125600,9989300,5640,5640,5640,5640,0
20240711,125500,9989300,5640,5640,5640,5640,0
20240711,125400,9989300,5640,5640,5640,5640,0
20240711,125300,9989300,5640,5640,5640,5640,6
20240711,125200,9955460,5640,5640,5640,5640,0
20240711,125100,9955460,5640,5640,5640,5640,0
20240711,125000,9955460,5640,5640,5640,5640,0
20240711,124900,9955460,5640,5640,5640,5640,0
20240711,124800,9955460,5640,5640,5640,5640,0
20240711,124700,9955460,5640,5640,5640,5640,0
20240711,124600,9955460,5640,5640,5640,5640,136
20240711,124500,9188420,5650,5650,5650,5650,0
20240711,124400,9188420,5650,5650,5650,5650,2
20240711,124300,9177120,5650,5650,5650,5650,0
20240711,124200,9177120,5650,5650,5650,5650,0
20240711,124100,9177120,5650,5650,5650,5650,0
20240711,124000,9177120,5650,5650,5650,5650,0
20240711,123900,9177120,5650,5650,5650,5650,0
20240711,123800,9177120,5650,5650,5650,5650,0
20240711,123700,9177120,5650,5650,5650,5650,0
20240711,123600,9177120,5650,5650,5650,5650,0
20240711,123500,9177120,5650,5650,5650,5650,0
20240711,123400,9177120,5650,5650,5650,5650,3
20240711,123300,9160170,5640,5640,5640,5640,0
20240711,123200,9160170,5640,5640,5640,5640,0
20240711,123100,9160170,5640,5640,5640,5640,0
20240711,123000,9160170,5640,5640,5640,5640,0
20240711,122900,9160170,5640,5640,5640,5640,0
20240711,122800,9160170,5640,5640,5640,5640,0
20240711,122700,9160170,5640,5640,5640,5640,0
20240711,122600,9160170,5640,5640,5640,5640,0
20240711,122500,9160170,5640,5640,5640,5640,0
20240711,122400,9160170,5640,5640,5640,5640,0
20240711,122300,9160170,5640,5640,5640,5640,0
20240711,122200,9160170,5640,5640,5640,5640,0
20240711,122100,9160170,5640,5640,5640,5640,0
20240711,122000,9160170,5640,5640,5640,5640,0
20240711,121900,9160170,5640,5640,5640,5640,0
20240711,121800,9160170,5640,5640,5640,5640,0
20240711,121700,9160170,5640,5640,5640,5640,0
20240711,121600,9160170,5640,5640,5640,5640,0
20240711,121500,9160170,5640,5640,5640,5640,0
20240711,121400,9160170,5640,5640,5640,5640,0
20240711,121300,9160170,5640,5640,5640,5640,0
20240711,121200,9160170,5640,5640,5640,5640,0
20240711,121100,9160170,5640,5640,5640,5640,0
20240711,121000,9160170,5640,5640,5640,5640,0
20240711,120900,9160170,5640,5640,5640,5640,0
20240711,120800,9160170,5640,5640,5640,5640,0
20240711,120700,9160170,5640,5640,5640,5640,0
20240711,120600,9160170,5640,5640,5640,5640,0
20240711,120500,9160170,5640,5640,5640,5640,0
20240711,120400,9160170,5640,5640,5640,5640,0
20240711,120300,9160170,5640,5640,5640,5640,0
20240711,120200,9160170,5640,5640,5640,5640,0
20240711,120100,9160170,5640,5640,5640,5640,0
20240711,120000,9160170,5640,5640,5640,5640,0
20240711,115900,9160170,5640,5640,5640,5640,0
20240711,115800,9160170,5640,5640,5640,5640,0
20240711,115700,9160170,5640,5640,5640,5640,0
20240711,115600,9160170,5640,5640,5640,5640,0
20240711,115500,9160170,5640,5640,5640,5640,0
20240711,115400,9160170,5640,5640,5640,5640,0
20240711,115300,9160170,5640,5640,5640,5640,0
20240711,115200,9160170,5640,5640,5640,5640,0
20240711,115100,9160170,5640,5640,5640,5640,0
20240711,115000,9160170,5640,5640,5640,5640,0
20240711,114900,9160170,5640,5640,5640,5640,0
20240711,114800,9160170,5640,5640,5640,5640,0
20240711,114700,9160170,5640,5640,5640,5640,0
20240711,114600,9160170,5640,5640,5640,5640,0
20240711,114500,9160170,5640,5640,5640,5640,0
20240711,114400,9160170,5640,5640,5640,5640,0
20240711,114300,9160170,5640,5640,5640,5640,0
20240711,114200,9160170,5640,5640,5640,5640,0
20240711,114100,9160170,5640,5640,5640,5640,0
20240711,114000,9160170,5640,5640,5640,5640,0
20240711,113900,9160170,5640,5640,5640,5640,0
20240711,113800,9160170,5640,5640,5640,5640,0
20240711,113700,9160170,5640,5640,5640,5640,0
20240711,113600,9160170,5640,5640,5640,5640,0
20240711,113500,9160170,5640,5640,5640,5640,0
20240711,113400,9160170,5640,5640,5640,5640,0
20240711,113300,9160170,5640,5640,5640,5640,0
20240711,113200,9160170,5640,5640,5640,5640,0
20240711,113100,9160170,5640,5640,5640,5640,0
20240711,113000,9160170,5640,5640,5640,5640,0
20240711,112900,9160170,5640,5640,5640,5640,0
20240711,112800,9160170,5640,5640,5640,5640,0
20240711,112700,9160170,5640,5640,5640,5640,0
20240711,112600,9160170,5640,5640,5640,5640,0
20240711,112500,9160170,5640,5640,5640,5640,0
20240711,112400,9160170,5640,5640,5640,5640,0
20240711,112300,9160170,5640,5640,5640,5640,0
20240711,112200,9160170,5640,5640,5640,5640,0
20240711,112100,9160170,5640,5640,5640,5640,0
20240711,112000,9160170,5640,5640,5640,5640,0
20240711,111900,9160170,5640,5640,5640,5640,0
20240711,111800,9160170,5640,5640,5640,5640,0
20240711,111700,9160170,5640,5640,5640,5640,0
20240711,111600,9160170,5640,5640,5640,5640,0
20240711,111500,9160170,5640,5640,5640,5640,0
20240711,111400,9160170,5640,5640,5640,5640,0
20240711,111300,9160170,5640,5640,5640,5640,0
20240711,111200,9160170,5640,5640,5640,5640,0
20240711,111100,9160170,5640,5640,5640,5640,0
20240711,111000,9160170,5640,5640,5640,5640,0
20240711,110900,9160170,5640,5640,5640,5640,0
20240711,110800,9160170,5640,5640,5640,5640,0
20240711,110700,9160170,5640,5640,5640,5640,0
20240711,110600,9160170,5640,5640,5640,5640,0
20240711,110500,9160170,5640,5640,5640,5640,0
20240711,110400,9160170,5640,5640,5640,5640,0
20240711,110300,9160170,5640,5640,5640,5640,0
20240711,110200,9160170,5640,5640,5640,5640,300
20240711,110100,7468170,5640,5640,5640,5640,0
20240711,110000,7468170,5640,5640,5640,5640,0
20240711,105900,7468170,5640,5640,5640,5640,0
20240711,105800,7468170,5640,5640,5640,5640,0
20240711,105700,7468170,5640,5640,5640,5640,0
20240711,105600,7468170,5640,5640,5640,5640,0
20240711,105500,7468170,5640,5640,5640,5640,0
20240711,105400,7468170,5640,5640,5640,5640,0
20240711,105300,7468170,5640,5640,5640,5640,0
20240711,105200,7468170,5640,5640,5640,5640,0
20240711,105100,7468170,5640,5640,5640,5640,0
20240711,105000,7468170,5640,5640,5640,5640,0
20240711,104900,7468170,5640,5640,5640,5640,0
20240711,104800,7468170,5640,5640,5640,5640,0
20240711,104700,7468170,5640,5640,5640,5640,0
20240711,104600,7468170,5640,5640,5640,5640,0
20240711,104500,7468170,5640,5640,5640,5640,0
20240711,104400,7468170,5640,5640,5640,5640,0
20240711,104300,7468170,5640,5640,5640,5640,0
20240711,104200,7468170,5640,5640,5640,5640,0
20240711,104100,7468170,5640,5640,5640,5640,0
20240711,104000,7468170,5640,5640,5640,5640,0
20240711,103900,7468170,5640,5640,5640,5640,0
20240711,103800,7468170,5640,5640,5640,5640,0
20240711,103700,7468170,5640,5640,5640,5640,0
20240711,103600,7468170,5640,5640,5640,5640,0
20240711,103500,7468170,5640,5640,5640,5640,0
20240711,103400,7468170,5640,5640,5640,5640,0
20240711,103300,7468170,5640,5640,5640,5640,0
20240711,103200,7468170,5640,5640,5640,5640,0
20240711,103100,7468170,5640,5640,5640,5640,0
20240711,103000,7468170,5640,5640,5640,5640,0
20240711,102900,7468170,5640,5640,5640,5640,0
20240711,102800,7468170,5640,5640,5640,5640,0
20240711,102700,7468170,5640,5640,5640,5640,0
20240711,102600,7468170,5640,5640,5640,5640,0
20240711,102500,7468170,5640,5640,5640,5640,0
20240711,102400,7468170,5640,5640,5640,5640,0
20240711,102300,7468170,5640,5640,5640,5640,0
20240711,102200,7468170,5640,5640,5640,5640,0
20240711,102100,7468170,5640,5640,5640,5640,0
20240711,102000,7468170,5640,5640,5640,5640,0
20240711,101900,7468170,5640,5640,5640,5640,0
20240711,101800,7468170,5640,5640,5640,5640,0
20240711,101700,7468170,5640,5640,5640,5640,0
20240711,101600,7468170,5640,5640,5640,5640,0
20240711,101500,7468170,5640,5640,5640,5640,0
20240711,101400,7468170,5640,5640,5640,5640,0
20240711,101300,7468170,5640,5640,5640,5640,0
20240711,101200,7468170,5640,5640,5640,5640,0
20240711,101100,7468170,5640,5640,5640,5640,0
20240711,101000,7468170,5640,5640,5640,5640,0
20240711,100900,7468170,5640,5640,5640,5640,0
20240711,100800,7468170,5640,5640,5640,5640,8
20240711,100700,7423050,5650,5650,5650,5650,0
20240711,100600,7423050,5650,5650,5650,5650,0
20240711,100500,7423050,5650,5650,5650,5650,0
20240711,100400,7423050,5650,5650,5650,5650,544
20240711,100300,4349450,5650,5650,5650,5650,0
20240711,100200,4349450,5650,5650,5650,5650,77
20240711,100100,3914400,5650,5650,5650,5650,0
20240711,100000,3914400,5650,5650,5650,5650,4
20240711,095900,3891800,5650,5650,5650,5650,0
20240711,095800,3891800,5650,5650,5650,5650,0
20240711,095700,3891800,5650,5650,5650,5650,0
20240711,095600,3891800,5650,5650,5650,5650,0
20240711,095500,3891800,5650,5650,5650,5650,2
20240711,095400,3880500,5640,5640,5640,5640,0
20240711,095300,3880500,5640,5640,5640,5640,177
20240711,095200,2882220,5650,5650,5650,5650,0
20240711,095100,2882220,5650,5650,5650,5650,0
20240711,095000,2882220,5650,5650,5650,5650,0
20240711,094900,2882220,5650,5650,5650,5650,0
20240711,094800,2882220,5650,5650,5650,5650,1
20240711,094700,2876570,5650,5650,5650,5650,0
20240711,094600,2876570,5650,5650,5650,5650,3
20240711,094500,2859620,5650,5650,5650,5650,0
20240711,094400,2859620,5650,5650,5650,5650,0
20240711,094300,2859620,5650,5650,5650,5650,0
20240711,094200,2859620,5650,5650,5650,5650,0
20240711,094100,2859620,5650,5650,5650,5650,0
20240711,094000,2859620,5650,5650,5650,5650,0
20240711,093900,2859620,5650,5650,5650,5650,0
20240711,093800,2859620,5650,5650,5650,5650,0
20240711,093700,2859620,5650,5650,5650,5650,3
20240711,093600,2842670,5650,5650,5650,5650,1
20240711,093500,2837020,5650,5650,5650,5650,10
20240711,093400,2780520,5640,5640,5640,5640,0
20240711,093300,2780520,5640,5640,5640,5640,0
20240711,093200,2780520,5640,5640,5640,5640,0
20240711,093100,2780520,5640,5640,5640,5640,0
20240711,093000,2780520,5640,5640,5640,5640,0
20240711,092900,2780520,5640,5640,5640,5640,0
20240711,092800,2780520,5640,5640,5640,5640,0
20240711,092700,2780520,5640,5640,5640,5640,0
20240711,092600,2780520,5640,5640,5640,5640,0
20240711,092500,2780520,5640,5640,5640,5640,0
20240711,092400,2780520,5640,5640,5640,5640,0
20240711,092300,2780520,5640,5640,5640,5640,164
20240711,092200,1855560,5640,5640,5640,5640,0
20240711,092100,1855560,5640,5640,5640,5640,1
20240711,092000,1849920,5640,5640,5640,5640,0
20240711,091900,1849920,5640,5640,5640,5640,58
20240711,091800,1522800,5640,5640,5640,5640,0
20240711,091700,1522800,5640,5640,5640,5640,0
20240711,091600,1522800,5640,5640,5640,5640,0
20240711,091500,1522800,5640,5640,5640,5640,0
20240711,091400,1522800,5640,5640,5640,5640,0
20240711,091300,1522800,5640,5640,5640,5640,164
20240711,091200,597840,5640,5640,5640,5640,0
20240711,091100,597840,5640,5640,5640,5640,0
20240711,091000,597840,5640,5640,5640,5640,0
20240711,090900,597840,5640,5640,5640,5640,0
20240711,090800,597840,5640,5640,5640,5640,0
20240711,090700,597840,5640,5640,5640,5640,0
20240711,090600,597840,5640,5640,5640,5640,0
20240711,090500,597840,5640,5640,5640,5640,0
20240711,090400,597840,5640,5640,5640,5640,0
20240711,090300,597840,5640,5640,5640,5640,0
20240711,090200,597840,5640,5640,5640,5640,0
20240711,090100,597840,5640,5640,5640,5640,0
20240711,090000,597840,5640,5640,5640,5640,106