stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200000,72771190,5180,5180,5180,5180,2570
20240705,195900,72771190,5180,5180,5180,5180,0
20240705,195800,72771190,5180,5180,5180,5180,0
20240705,195700,72771190,5180,5180,5180,5180,0
20240705,195600,72771190,5180,5180,5180,5180,0
20240705,195500,72771190,5180,5180,5180,5180,0
20240705,195400,72771190,5180,5180,5180,5180,0
20240705,195300,72771190,5180,5180,5180,5180,0
20240705,195200,72771190,5180,5180,5180,5180,0
20240705,195100,72771190,5180,5180,5180,5180,0
20240705,195000,72771190,5180,5180,5180,5180,0
20240705,194900,72771190,5180,5180,5180,5180,0
20240705,194800,72771190,5180,5180,5180,5180,0
20240705,194700,72771190,5180,5180,5180,5180,0
20240705,194600,72771190,5180,5180,5180,5180,0
20240705,194500,72771190,5180,5180,5180,5180,0
20240705,194400,72771190,5180,5180,5180,5180,0
20240705,194300,72771190,5180,5180,5180,5180,0
20240705,194200,72771190,5180,5180,5180,5180,0
20240705,194100,72771190,5180,5180,5180,5180,0
20240705,194000,72771190,5180,5180,5180,5180,0
20240705,193900,72771190,5180,5180,5180,5180,0
20240705,193800,72771190,5180,5180,5180,5180,0
20240705,193700,72771190,5180,5180,5180,5180,0
20240705,193600,72771190,5180,5180,5180,5180,0
20240705,193500,72771190,5180,5180,5180,5180,0
20240705,193400,72771190,5180,5180,5180,5180,0
20240705,193300,72771190,5180,5180,5180,5180,0
20240705,193200,72771190,5180,5180,5180,5180,0
20240705,193100,72771190,5180,5180,5180,5180,0
20240705,193000,72771190,5180,5180,5180,5180,2570
20240705,192900,72771190,5180,5180,5180,5180,0
20240705,192800,72771190,5180,5180,5180,5180,0
20240705,192700,72771190,5180,5180,5180,5180,0
20240705,192600,72771190,5180,5180,5180,5180,0
20240705,192500,72771190,5180,5180,5180,5180,0
20240705,192400,72771190,5180,5180,5180,5180,0
20240705,192300,72771190,5180,5180,5180,5180,0
20240705,192200,72771190,5180,5180,5180,5180,0
20240705,192100,72771190,5180,5180,5180,5180,0
20240705,192000,72771190,5180,5180,5180,5180,0
20240705,191900,72771190,5180,5180,5180,5180,0
20240705,191800,72771190,5180,5180,5180,5180,0
20240705,191700,72771190,5180,5180,5180,5180,0
20240705,191600,72771190,5180,5180,5180,5180,0
20240705,191500,72771190,5180,5180,5180,5180,0
20240705,191400,72771190,5180,5180,5180,5180,0
20240705,191300,72771190,5180,5180,5180,5180,0
20240705,191200,72771190,5180,5180,5180,5180,0
20240705,191100,72771190,5180,5180,5180,5180,0
20240705,191000,72771190,5180,5180,5180,5180,0
20240705,190900,72771190,5180,5180,5180,5180,0
20240705,190800,72771190,5180,5180,5180,5180,0
20240705,190700,72771190,5180,5180,5180,5180,0
20240705,190600,72771190,5180,5180,5180,5180,0
20240705,190500,72771190,5180,5180,5180,5180,0
20240705,190400,72771190,5180,5180,5180,5180,0
20240705,190300,72771190,5180,5180,5180,5180,0
20240705,190200,72771190,5180,5180,5180,5180,0
20240705,190100,72771190,5180,5180,5180,5180,0
20240705,190000,72771190,5180,5180,5180,5180,2570
20240705,185900,72771190,5180,5180,5180,5180,0
20240705,185800,72771190,5180,5180,5180,5180,0
20240705,185700,72771190,5180,5180,5180,5180,0
20240705,185600,72771190,5180,5180,5180,5180,0
20240705,185500,72771190,5180,5180,5180,5180,0
20240705,185400,72771190,5180,5180,5180,5180,0
20240705,185300,72771190,5180,5180,5180,5180,0
20240705,185200,72771190,5180,5180,5180,5180,0
20240705,185100,72771190,5180,5180,5180,5180,0
20240705,185000,72771190,5180,5180,5180,5180,0
20240705,184900,72771190,5180,5180,5180,5180,0
20240705,184800,72771190,5180,5180,5180,5180,0
20240705,184700,72771190,5180,5180,5180,5180,0
20240705,184600,72771190,5180,5180,5180,5180,0
20240705,184500,72771190,5180,5180,5180,5180,0
20240705,184400,72771190,5180,5180,5180,5180,0
20240705,184300,72771190,5180,5180,5180,5180,0
20240705,184200,72771190,5180,5180,5180,5180,0
20240705,184100,72771190,5180,5180,5180,5180,0
20240705,184000,72771190,5180,5180,5180,5180,0
20240705,183900,72771190,5180,5180,5180,5180,0
20240705,183800,72771190,5180,5180,5180,5180,0
20240705,183700,72771190,5180,5180,5180,5180,0
20240705,183600,72771190,5180,5180,5180,5180,0
20240705,183500,72771190,5180,5180,5180,5180,0
20240705,183400,72771190,5180,5180,5180,5180,0
20240705,183300,72771190,5180,5180,5180,5180,0
20240705,183200,72771190,5180,5180,5180,5180,0
20240705,183100,72771190,5180,5180,5180,5180,0
20240705,183000,72771190,5180,5180,5180,5180,2570
20240705,182900,72771190,5180,5180,5180,5180,0
20240705,182800,72771190,5180,5180,5180,5180,0
20240705,182700,72771190,5180,5180,5180,5180,0
20240705,182600,72771190,5180,5180,5180,5180,0
20240705,182500,72771190,5180,5180,5180,5180,0
20240705,182400,72771190,5180,5180,5180,5180,0
20240705,182300,72771190,5180,5180,5180,5180,0
20240705,182200,72771190,5180,5180,5180,5180,0
20240705,182100,72771190,5180,5180,5180,5180,0
20240705,182000,72771190,5180,5180,5180,5180,0
20240705,181900,72771190,5180,5180,5180,5180,0
20240705,181800,72771190,5180,5180,5180,5180,0
20240705,181700,72771190,5180,5180,5180,5180,0
20240705,181600,72771190,5180,5180,5180,5180,0
20240705,181500,72771190,5180,5180,5180,5180,0
20240705,181400,72771190,5180,5180,5180,5180,0
20240705,181300,72771190,5180,5180,5180,5180,0
20240705,181200,72771190,5180,5180,5180,5180,0
20240705,181100,72771190,5180,5180,5180,5180,0
20240705,181000,72771190,5180,5180,5180,5180,0
20240705,180900,72771190,5180,5180,5180,5180,0
20240705,180800,72771190,5180,5180,5180,5180,0
20240705,180700,72771190,5180,5180,5180,5180,0
20240705,180600,72771190,5180,5180,5180,5180,0
20240705,180500,72771190,5180,5180,5180,5180,0
20240705,180400,72771190,5180,5180,5180,5180,0
20240705,180300,72771190,5180,5180,5180,5180,0
20240705,180200,72771190,5180,5180,5180,5180,0
20240705,180100,72771190,5180,5180,5180,5180,0
20240705,180000,72771190,5180,5180,5180,5180,2570
20240705,175900,72771190,5180,5180,5180,5180,0
20240705,175800,72771190,5180,5180,5180,5180,0
20240705,175700,72771190,5180,5180,5180,5180,0
20240705,175600,72771190,5180,5180,5180,5180,0
20240705,175500,72771190,5180,5180,5180,5180,0
20240705,175400,72771190,5180,5180,5180,5180,0
20240705,175300,72771190,5180,5180,5180,5180,0
20240705,175200,72771190,5180,5180,5180,5180,0
20240705,175100,72771190,5180,5180,5180,5180,0
20240705,175000,72771190,5180,5180,5180,5180,0
20240705,174900,72771190,5180,5180,5180,5180,0
20240705,174800,72771190,5180,5180,5180,5180,0
20240705,174700,72771190,5180,5180,5180,5180,0
20240705,174600,72771190,5180,5180,5180,5180,0
20240705,174500,72771190,5180,5180,5180,5180,0
20240705,174400,72771190,5180,5180,5180,5180,0
20240705,174300,72771190,5180,5180,5180,5180,0
20240705,174200,72771190,5180,5180,5180,5180,0
20240705,174100,72771190,5180,5180,5180,5180,0
20240705,174000,72771190,5180,5180,5180,5180,0
20240705,173900,72771190,5180,5180,5180,5180,0
20240705,173800,72771190,5180,5180,5180,5180,0
20240705,173700,72771190,5180,5180,5180,5180,0
20240705,173600,72771190,5180,5180,5180,5180,0
20240705,173500,72771190,5180,5180,5180,5180,0
20240705,173400,72771190,5180,5180,5180,5180,0
20240705,173300,72771190,5180,5180,5180,5180,0
20240705,173200,72771190,5180,5180,5180,5180,0
20240705,173100,72771190,5180,5180,5180,5180,0
20240705,173000,72771190,5180,5180,5180,5180,2570
20240705,172900,72771190,5180,5180,5180,5180,0
20240705,172800,72771190,5180,5180,5180,5180,0
20240705,172700,72771190,5180,5180,5180,5180,0
20240705,172600,72771190,5180,5180,5180,5180,0
20240705,172500,72771190,5180,5180,5180,5180,0
20240705,172400,72771190,5180,5180,5180,5180,0
20240705,172300,72771190,5180,5180,5180,5180,0
20240705,172200,72771190,5180,5180,5180,5180,0
20240705,172100,72771190,5180,5180,5180,5180,0
20240705,172000,72771190,5180,5180,5180,5180,0
20240705,171900,72771190,5180,5180,5180,5180,0
20240705,171800,72771190,5180,5180,5180,5180,0
20240705,171700,72771190,5180,5180,5180,5180,0
20240705,171600,72771190,5180,5180,5180,5180,0
20240705,171500,72771190,5180,5180,5180,5180,0
20240705,171400,72771190,5180,5180,5180,5180,0
20240705,171300,72771190,5180,5180,5180,5180,0
20240705,171200,72771190,5180,5180,5180,5180,0
20240705,171100,72771190,5180,5180,5180,5180,0
20240705,171000,72771190,5180,5180,5180,5180,0
20240705,170900,72771190,5180,5180,5180,5180,0
20240705,170800,72771190,5180,5180,5180,5180,0
20240705,170700,72771190,5180,5180,5180,5180,0
20240705,170600,72771190,5180,5180,5180,5180,0
20240705,170500,72771190,5180,5180,5180,5180,0
20240705,170400,72771190,5180,5180,5180,5180,0
20240705,170300,72771190,5180,5180,5180,5180,0
20240705,170200,72771190,5180,5180,5180,5180,0
20240705,170100,72771190,5180,5180,5180,5180,0
20240705,170000,72771190,5180,5180,5180,5180,2570
20240705,165900,72771190,5180,5180,5180,5180,0
20240705,165800,72771190,5180,5180,5180,5180,0
20240705,165700,72771190,5180,5180,5180,5180,0
20240705,165600,72771190,5180,5180,5180,5180,0
20240705,165500,72771190,5180,5180,5180,5180,0
20240705,165400,72771190,5180,5180,5180,5180,0
20240705,165300,72771190,5180,5180,5180,5180,0
20240705,165200,72771190,5180,5180,5180,5180,0
20240705,165100,72771190,5180,5180,5180,5180,0
20240705,165000,72771190,5180,5180,5180,5180,0
20240705,164900,72771190,5180,5180,5180,5180,0
20240705,164800,72771190,5180,5180,5180,5180,0
20240705,164700,72771190,5180,5180,5180,5180,0
20240705,164600,72771190,5180,5180,5180,5180,0
20240705,164500,72771190,5180,5180,5180,5180,0
20240705,164400,72771190,5180,5180,5180,5180,0
20240705,164300,72771190,5180,5180,5180,5180,0
20240705,164200,72771190,5180,5180,5180,5180,0
20240705,164100,72771190,5180,5180,5180,5180,0
20240705,164000,72771190,5180,5180,5180,5180,0
20240705,163900,72771190,5180,5180,5180,5180,0
20240705,163800,72771190,5180,5180,5180,5180,0
20240705,163700,72771190,5180,5180,5180,5180,0
20240705,163600,72771190,5180,5180,5180,5180,0
20240705,163500,72771190,5180,5180,5180,5180,0
20240705,163400,72771190,5180,5180,5180,5180,0
20240705,163300,72771190,5180,5180,5180,5180,0
20240705,163200,72771190,5180,5180,5180,5180,0
20240705,163100,72771190,5180,5180,5180,5180,0
20240705,163000,72771190,5180,5180,5180,5180,2570
20240705,162900,72771190,5180,5180,5180,5180,0
20240705,162800,72771190,5180,5180,5180,5180,0
20240705,162700,72771190,5180,5180,5180,5180,0
20240705,162600,72771190,5180,5180,5180,5180,0
20240705,162500,72771190,5180,5180,5180,5180,0
20240705,162400,72771190,5180,5180,5180,5180,0
20240705,162300,72771190,5180,5180,5180,5180,0
20240705,162200,72771190,5180,5180,5180,5180,0
20240705,162100,72771190,5180,5180,5180,5180,0
20240705,162000,72771190,5180,5180,5180,5180,0
20240705,161900,72771190,5180,5180,5180,5180,0
20240705,161800,72771190,5180,5180,5180,5180,0
20240705,161700,72771190,5180,5180,5180,5180,0
20240705,161600,72771190,5180,5180,5180,5180,0
20240705,161500,72771190,5180,5180,5180,5180,0
20240705,161400,72771190,5180,5180,5180,5180,0
20240705,161300,72771190,5180,5180,5180,5180,0
20240705,161200,72771190,5180,5180,5180,5180,0
20240705,161100,72771190,5180,5180,5180,5180,0
20240705,161000,72771190,5180,5180,5180,5180,0
20240705,160900,72771190,5180,5180,5180,5180,0
20240705,160800,72771190,5180,5180,5180,5180,0
20240705,160700,72771190,5180,5180,5180,5180,0
20240705,160600,72771190,5180,5180,5180,5180,0
20240705,160500,72771190,5180,5180,5180,5180,0
20240705,160400,72771190,5180,5180,5180,5180,0
20240705,160300,72771190,5180,5180,5180,5180,0
20240705,160200,72771190,5180,5180,5180,5180,0
20240705,160100,72771190,5180,5180,5180,5180,0
20240705,160000,72771190,5180,5180,5180,5180,2570
20240705,155900,72771190,5180,5180,5180,5180,0
20240705,155800,72771190,5180,5180,5180,5180,0
20240705,155700,72771190,5180,5180,5180,5180,0
20240705,155600,72771190,5180,5180,5180,5180,0
20240705,155500,72771190,5180,5180,5180,5180,0
20240705,155400,72771190,5180,5180,5180,5180,0
20240705,155300,72771190,5180,5180,5180,5180,0
20240705,155200,72771190,5180,5180,5180,5180,0
20240705,155100,72771190,5180,5180,5180,5180,0
20240705,155000,72771190,5180,5180,5180,5180,0
20240705,154900,72771190,5180,5180,5180,5180,0
20240705,154800,72771190,5180,5180,5180,5180,0
20240705,154700,72771190,5180,5180,5180,5180,0
20240705,154600,72771190,5180,5180,5180,5180,0
20240705,154500,72771190,5180,5180,5180,5180,0
20240705,154400,72771190,5180,5180,5180,5180,0
20240705,154300,72771190,5180,5180,5180,5180,0
20240705,154200,72771190,5180,5180,5180,5180,0
20240705,154100,72771190,5180,5180,5180,5180,0
20240705,154000,72771190,5180,5180,5180,5180,0
20240705,153900,72771190,5180,5180,5180,5180,0
20240705,153800,72771190,5180,5180,5180,5180,0
20240705,153700,72771190,5180,5180,5180,5180,0
20240705,153600,72771190,5180,5180,5180,5180,0
20240705,153500,72771190,5180,5180,5180,5180,0
20240705,153400,72771190,5180,5180,5180,5180,0
20240705,153300,72771190,5180,5180,5180,5180,0
20240705,153200,72771190,5180,5180,5180,5180,0
20240705,153100,72771190,5180,5180,5180,5180,0
20240705,153000,72771190,5180,5180,5180,5180,5140
20240705,152900,59458590,5150,5150,5150,5150,0
20240705,152800,59458590,5150,5150,5150,5150,0
20240705,152700,59458590,5150,5150,5150,5150,0
20240705,152600,59458590,5150,5150,5150,5150,0
20240705,152500,59458590,5150,5150,5150,5150,0
20240705,152400,59458590,5150,5150,5150,5150,0
20240705,152300,59458590,5150,5150,5150,5150,0
20240705,152200,59458590,5150,5150,5150,5150,0
20240705,152100,59458590,5150,5150,5150,5150,0
20240705,152000,59458590,5150,5150,5150,5150,0
20240705,151900,59458590,5150,5080,5150,5080,689
20240705,151800,55930990,5080,5110,5110,5080,2439
20240705,151700,43525780,5090,5080,5090,5080,74
20240705,151600,43149500,5080,5060,5080,5050,33
20240705,151500,42982520,5060,5080,5100,5060,209
20240705,151400,41920250,5080,5080,5080,5080,0
20240705,151300,41920250,5080,5080,5080,5080,0
20240705,151200,41920250,5080,5080,5080,5080,0
20240705,151100,41920250,5080,5080,5080,5080,1
20240705,151000,41915170,5080,5080,5080,5080,0
20240705,150900,41915170,5080,5080,5080,5080,1
20240705,150800,41910090,5080,5080,5080,5080,0
20240705,150700,41910090,5080,5080,5080,5080,3
20240705,150600,41894850,5070,5070,5070,5070,0
20240705,150500,41894850,5070,5080,5080,5070,5
20240705,150400,41869480,5090,5090,5090,5090,0
20240705,150300,41869480,5090,5090,5090,5090,0
20240705,150200,41869480,5090,5090,5090,5090,0
20240705,150100,41869480,5090,5090,5090,5090,0
20240705,150000,41869480,5090,5090,5090,5090,1
20240705,145900,41864390,5110,5110,5110,5110,0
20240705,145800,41864390,5110,5110,5110,5110,0
20240705,145700,41864390,5110,5110,5110,5110,0
20240705,145600,41864390,5110,5110,5110,5110,0
20240705,145500,41864390,5110,5110,5110,5110,8
20240705,145400,41823510,5110,5110,5110,5110,0
20240705,145300,41823510,5110,5070,5110,5050,705
20240705,145200,38261560,5110,5110,5110,5110,0
20240705,145100,38261560,5110,5110,5110,5110,0
20240705,145000,38261560,5110,5110,5110,5110,0
20240705,144900,38261560,5110,5110,5110,5110,0
20240705,144800,38261560,5110,5110,5110,5110,0
20240705,144700,38261560,5110,5110,5110,5110,0
20240705,144600,38261560,5110,5110,5110,5110,0
20240705,144500,38261560,5110,5110,5110,5110,0
20240705,144400,38261560,5110,5110,5110,5110,0
20240705,144300,38261560,5110,5110,5110,5110,1
20240705,144200,38256450,5070,5070,5070,5070,0
20240705,144100,38256450,5070,5070,5070,5070,5
20240705,144000,38231100,5070,5070,5070,5070,0
20240705,143900,38231100,5070,5070,5070,5070,1
20240705,143800,38226030,5110,5110,5110,5110,0
20240705,143700,38226030,5110,5110,5110,5110,0
20240705,143600,38226030,5110,5110,5110,5110,0
20240705,143500,38226030,5110,5110,5110,5110,0
20240705,143400,38226030,5110,5110,5110,5110,0
20240705,143300,38226030,5110,5110,5110,5110,0
20240705,143200,38226030,5110,5110,5110,5110,0
20240705,143100,38226030,5110,5110,5110,5110,0
20240705,143000,38226030,5110,5080,5110,5060,73
20240705,142900,37856440,5130,5130,5130,5130,0
20240705,142800,37856440,5130,5130,5130,5130,0
20240705,142700,37856440,5130,5130,5130,5130,0
20240705,142600,37856440,5130,5130,5130,5130,0
20240705,142500,37856440,5130,5130,5130,5130,0
20240705,142400,37856440,5130,5130,5130,5130,0
20240705,142300,37856440,5130,5130,5130,5130,0
20240705,142200,37856440,5130,5130,5130,5130,0
20240705,142100,37856440,5130,5130,5130,5130,0
20240705,142000,37856440,5130,5080,5130,5080,250
20240705,141900,36583020,5090,5090,5090,5090,0
20240705,141800,36583020,5090,5090,5090,5090,0
20240705,141700,36583020,5090,5090,5090,5090,0
20240705,141600,36583020,5090,5090,5090,5090,0
20240705,141500,36583020,5090,5090,5090,5090,5
20240705,141400,36557570,5050,5050,5050,5050,0
20240705,141300,36557570,5050,5050,5050,5050,0
20240705,141200,36557570,5050,5060,5060,5050,194
20240705,141100,35577850,5100,5100,5100,5100,0
20240705,141000,35577850,5100,5100,5100,5100,0
20240705,140900,35577850,5100,5100,5100,5100,0
20240705,140800,35577850,5100,5100,5100,5100,0
20240705,140700,35577850,5100,5100,5100,5100,0
20240705,140600,35577850,5100,5100,5100,5100,0
20240705,140500,35577850,5100,5090,5100,5060,1010
20240705,140400,30456820,5100,5100,5100,5100,0
20240705,140300,30456820,5100,5110,5110,5100,674
20240705,140200,27017880,5170,5170,5170,5170,0
20240705,140100,27017880,5170,5140,5170,5110,905
20240705,140000,22389510,5180,5180,5180,5180,0
20240705,135900,22389510,5180,5160,5180,5160,5
20240705,135800,22363640,5150,5160,5200,5100,705
20240705,135700,18756700,5200,5200,5200,5200,0
20240705,135600,18756700,5200,5200,5200,5200,0
20240705,135500,18756700,5200,5200,5200,5200,0
20240705,135400,18756700,5200,5200,5200,5200,0
20240705,135300,18756700,5200,5200,5200,5200,1
20240705,135200,18751500,5180,5180,5180,5180,0
20240705,135100,18751500,5180,5180,5180,5180,0
20240705,135000,18751500,5180,5180,5180,5180,0
20240705,134900,18751500,5180,5180,5180,5180,80
20240705,134800,18337100,5180,5180,5180,5180,0
20240705,134700,18337100,5180,5180,5180,5180,0
20240705,134600,18337100,5180,5180,5180,5180,0
20240705,134500,18337100,5180,5180,5180,5180,0
20240705,134400,18337100,5180,5180,5180,5180,0
20240705,134300,18337100,5180,5180,5180,5180,0
20240705,134200,18337100,5180,5180,5180,5180,0
20240705,134100,18337100,5180,5180,5180,5180,0
20240705,134000,18337100,5180,5180,5180,5180,0
20240705,133900,18337100,5180,5180,5180,5180,0
20240705,133800,18337100,5180,5180,5180,5180,6
20240705,133700,18306020,5180,5180,5180,5180,0
20240705,133600,18306020,5180,5180,5180,5180,0
20240705,133500,18306020,5180,5180,5180,5180,0
20240705,133400,18306020,5180,5180,5180,5180,0
20240705,133300,18306020,5180,5180,5180,5180,0
20240705,133200,18306020,5180,5180,5180,5180,0
20240705,133100,18306020,5180,5180,5180,5180,0
20240705,133000,18306020,5180,5180,5180,5180,0
20240705,132900,18306020,5180,5180,5180,5180,0
20240705,132800,18306020,5180,5180,5180,5180,0
20240705,132700,18306020,5180,5180,5180,5180,0
20240705,132600,18306020,5180,5180,5180,5180,0
20240705,132500,18306020,5180,5180,5180,5180,0
20240705,132400,18306020,5180,5180,5180,5180,0
20240705,132300,18306020,5180,5180,5180,5180,0
20240705,132200,18306020,5180,5180,5180,5180,0
20240705,132100,18306020,5180,5180,5180,5180,0
20240705,132000,18306020,5180,5180,5180,5180,0
20240705,131900,18306020,5180,5180,5180,5180,0
20240705,131800,18306020,5180,5180,5180,5180,0
20240705,131700,18306020,5180,5180,5180,5180,0
20240705,131600,18306020,5180,5180,5180,5180,0
20240705,131500,18306020,5180,5180,5180,5180,0
20240705,131400,18306020,5180,5180,5180,5180,0
20240705,131300,18306020,5180,5180,5180,5180,0
20240705,131200,18306020,5180,5180,5180,5180,1
20240705,131100,18300840,5170,5170,5170,5170,0
20240705,131000,18300840,5170,5170,5170,5170,0
20240705,130900,18300840,5170,5170,5170,5170,1
20240705,130800,18295670,5190,5190,5190,5190,0
20240705,130700,18295670,5190,5190,5190,5190,0
20240705,130600,18295670,5190,5190,5190,5190,0
20240705,130500,18295670,5190,5190,5190,5190,0
20240705,130400,18295670,5190,5190,5190,5190,0
20240705,130300,18295670,5190,5190,5190,5190,0
20240705,130200,18295670,5190,5190,5190,5190,0
20240705,130100,18295670,5190,5190,5190,5190,0
20240705,130000,18295670,5190,5190,5190,5190,0
20240705,125900,18295670,5190,5190,5190,5190,0
20240705,125800,18295670,5190,5190,5190,5190,0
20240705,125700,18295670,5190,5190,5190,5190,0
20240705,125600,18295670,5190,5190,5190,5190,0
20240705,125500,18295670,5190,5190,5190,5190,0
20240705,125400,18295670,5190,5190,5190,5190,0
20240705,125300,18295670,5190,5190,5190,5190,0
20240705,125200,18295670,5190,5190,5190,5190,0
20240705,125100,18295670,5190,5190,5190,5190,0
20240705,125000,18295670,5190,5190,5190,5190,0
20240705,124900,18295670,5190,5190,5190,5190,0
20240705,124800,18295670,5190,5190,5190,5190,0
20240705,124700,18295670,5190,5190,5190,5190,0
20240705,124600,18295670,5190,5190,5190,5190,0
20240705,124500,18295670,5190,5190,5190,5190,0
20240705,124400,18295670,5190,5190,5190,5190,0
20240705,124300,18295670,5190,5190,5190,5190,0
20240705,124200,18295670,5190,5190,5190,5190,0
20240705,124100,18295670,5190,5190,5190,5190,0
20240705,124000,18295670,5190,5190,5190,5190,0
20240705,123900,18295670,5190,5190,5190,5190,0
20240705,123800,18295670,5190,5190,5190,5190,0
20240705,123700,18295670,5190,5190,5190,5190,629
20240705,123600,15031160,5200,5200,5200,5200,0
20240705,123500,15031160,5200,5200,5200,5200,0
20240705,123400,15031160,5200,5200,5200,5200,91
20240705,123300,14557960,5210,5210,5210,5210,0
20240705,123200,14557960,5210,5210,5210,5210,0
20240705,123100,14557960,5210,5210,5210,5210,0
20240705,123000,14557960,5210,5210,5210,5210,0
20240705,122900,14557960,5210,5210,5210,5210,0
20240705,122800,14557960,5210,5210,5210,5210,0
20240705,122700,14557960,5210,5210,5210,5210,0
20240705,122600,14557960,5210,5210,5210,5210,0
20240705,122500,14557960,5210,5210,5210,5210,0
20240705,122400,14557960,5210,5210,5210,5210,1
20240705,122300,14552750,5200,5200,5200,5200,0
20240705,122200,14552750,5200,5200,5200,5200,9
20240705,122100,14505950,5200,5200,5200,5200,2
20240705,122000,14495550,5190,5190,5190,5190,271
20240705,121900,13089060,5190,5190,5190,5190,0
20240705,121800,13089060,5190,5190,5190,5190,0
20240705,121700,13089060,5190,5190,5190,5190,0
20240705,121600,13089060,5190,5190,5190,5190,0
20240705,121500,13089060,5190,5190,5190,5190,0
20240705,121400,13089060,5190,5190,5190,5190,0
20240705,121300,13089060,5190,5190,5190,5190,0
20240705,121200,13089060,5190,5190,5190,5190,0
20240705,121100,13089060,5190,5190,5190,5190,0
20240705,121000,13089060,5190,5190,5190,5190,0
20240705,120900,13089060,5190,5190,5190,5190,0
20240705,120800,13089060,5190,5190,5190,5190,0
20240705,120700,13089060,5190,5190,5190,5190,0
20240705,120600,13089060,5190,5190,5190,5190,0
20240705,120500,13089060,5190,5190,5190,5190,0
20240705,120400,13089060,5190,5190,5190,5190,0
20240705,120300,13089060,5190,5190,5190,5190,0
20240705,120200,13089060,5190,5190,5190,5190,0
20240705,120100,13089060,5190,5190,5190,5190,0
20240705,120000,13089060,5190,5190,5190,5190,0
20240705,115900,13089060,5190,5190,5190,5190,0
20240705,115800,13089060,5190,5190,5190,5190,0
20240705,115700,13089060,5190,5180,5190,5180,6
20240705,115600,13057970,5170,5170,5170,5170,0
20240705,115500,13057970,5170,5170,5170,5170,0
20240705,115400,13057970,5170,5170,5170,5170,1
20240705,115300,13052800,5190,5190,5190,5190,0
20240705,115200,13052800,5190,5190,5190,5190,0
20240705,115100,13052800,5190,5190,5190,5190,0
20240705,115000,13052800,5190,5190,5190,5190,0
20240705,114900,13052800,5190,5190,5190,5190,0
20240705,114800,13052800,5190,5190,5190,5190,0
20240705,114700,13052800,5190,5190,5190,5190,0
20240705,114600,13052800,5190,5190,5190,5190,0
20240705,114500,13052800,5190,5190,5190,5190,0
20240705,114400,13052800,5190,5190,5190,5190,0
20240705,114300,13052800,5190,5190,5190,5190,0
20240705,114200,13052800,5190,5190,5190,5190,0
20240705,114100,13052800,5190,5190,5190,5190,0
20240705,114000,13052800,5190,5190,5190,5190,0
20240705,113900,13052800,5190,5190,5190,5190,0
20240705,113800,13052800,5190,5190,5190,5190,0
20240705,113700,13052800,5190,5190,5190,5190,0
20240705,113600,13052800,5190,5190,5190,5190,0
20240705,113500,13052800,5190,5190,5190,5190,0
20240705,113400,13052800,5190,5190,5190,5190,0
20240705,113300,13052800,5190,5190,5190,5190,0
20240705,113200,13052800,5190,5190,5190,5190,0
20240705,113100,13052800,5190,5190,5190,5190,0
20240705,113000,13052800,5190,5190,5190,5190,0
20240705,112900,13052800,5190,5190,5190,5190,0
20240705,112800,13052800,5190,5190,5190,5190,0
20240705,112700,13052800,5190,5190,5190,5190,0
20240705,112600,13052800,5190,5190,5190,5190,0
20240705,112500,13052800,5190,5190,5190,5190,0
20240705,112400,13052800,5190,5190,5190,5190,0
20240705,112300,13052800,5190,5190,5190,5190,0
20240705,112200,13052800,5190,5190,5190,5190,0
20240705,112100,13052800,5190,5190,5190,5190,0
20240705,112000,13052800,5190,5190,5190,5190,0
20240705,111900,13052800,5190,5190,5190,5190,0
20240705,111800,13052800,5190,5190,5190,5190,0
20240705,111700,13052800,5190,5190,5190,5190,0
20240705,111600,13052800,5190,5190,5190,5190,0
20240705,111500,13052800,5190,5190,5190,5190,0
20240705,111400,13052800,5190,5190,5190,5190,1
20240705,111300,13047610,5180,5180,5180,5180,0
20240705,111200,13047610,5180,5180,5180,5180,0
20240705,111100,13047610,5180,5180,5180,5180,0
20240705,111000,13047610,5180,5180,5180,5180,0
20240705,110900,13047610,5180,5180,5180,5180,482
20240705,110800,10550850,5180,5180,5180,5180,0
20240705,110700,10550850,5180,5180,5180,5180,0
20240705,110600,10550850,5180,5180,5180,5180,0
20240705,110500,10550850,5180,5180,5180,5180,0
20240705,110400,10550850,5180,5180,5180,5180,0
20240705,110300,10550850,5180,5180,5180,5180,0
20240705,110200,10550850,5180,5180,5180,5180,3
20240705,110100,10535310,5170,5170,5170,5170,0
20240705,110000,10535310,5170,5170,5170,5170,0
20240705,105900,10535310,5170,5170,5170,5170,0
20240705,105800,10535310,5170,5170,5170,5170,0
20240705,105700,10535310,5170,5170,5170,5170,0
20240705,105600,10535310,5170,5170,5170,5170,0
20240705,105500,10535310,5170,5170,5170,5170,0
20240705,105400,10535310,5170,5170,5170,5170,0
20240705,105300,10535310,5170,5170,5170,5170,1
20240705,105200,10530140,5180,5180,5180,5180,0
20240705,105100,10530140,5180,5180,5180,5180,0
20240705,105000,10530140,5180,5180,5180,5180,2
20240705,104900,10519780,5160,5160,5160,5160,1
20240705,104800,10514620,5160,5160,5160,5160,0
20240705,104700,10514620,5160,5160,5160,5160,0
20240705,104600,10514620,5160,5160,5160,5160,0
20240705,104500,10514620,5160,5160,5160,5160,0
20240705,104400,10514620,5160,5160,5160,5160,0
20240705,104300,10514620,5160,5160,5160,5160,0
20240705,104200,10514620,5160,5160,5160,5160,0
20240705,104100,10514620,5160,5160,5160,5160,0
20240705,104000,10514620,5160,5160,5160,5160,0
20240705,103900,10514620,5160,5160,5160,5160,0
20240705,103800,10514620,5160,5160,5160,5160,0
20240705,103700,10514620,5160,5160,5160,5160,0
20240705,103600,10514620,5160,5160,5160,5160,1
20240705,103500,10509460,5180,5180,5180,5180,1
20240705,103400,10504280,5200,5200,5200,5200,0
20240705,103300,10504280,5200,5200,5200,5200,0
20240705,103200,10504280,5200,5200,5200,5200,0
20240705,103100,10504280,5200,5200,5200,5200,0
20240705,103000,10504280,5200,5200,5200,5200,0
20240705,102900,10504280,5200,5200,5200,5200,0
20240705,102800,10504280,5200,5200,5200,5200,0
20240705,102700,10504280,5200,5200,5200,5200,0
20240705,102600,10504280,5200,5200,5200,5200,0
20240705,102500,10504280,5200,5200,5200,5200,0
20240705,102400,10504280,5200,5200,5200,5200,0
20240705,102300,10504280,5200,5200,5200,5200,0
20240705,102200,10504280,5200,5200,5200,5200,0
20240705,102100,10504280,5200,5180,5200,5180,3
20240705,102000,10488710,5160,5160,5160,5160,80
20240705,101900,10075910,5160,5160,5160,5160,0
20240705,101800,10075910,5160,5160,5160,5160,0
20240705,101700,10075910,5160,5140,5160,5140,60
20240705,101600,9766960,5130,5150,5150,5130,606
20240705,101500,6655040,5150,5170,5170,5150,588
20240705,101400,3624210,5220,5220,5220,5220,0
20240705,101300,3624210,5220,5220,5220,5220,0
20240705,101200,3624210,5220,5220,5220,5220,0
20240705,101100,3624210,5220,5220,5220,5220,0
20240705,101000,3624210,5220,5220,5220,5220,0
20240705,100900,3624210,5220,5220,5220,5220,0
20240705,100800,3624210,5220,5220,5220,5220,0
20240705,100700,3624210,5220,5220,5220,5220,3
20240705,100600,3608550,5180,5180,5180,5180,13
20240705,100500,3541210,5230,5230,5230,5230,0
20240705,100400,3541210,5230,5230,5230,5230,1
20240705,100300,3535980,5230,5230,5230,5230,0
20240705,100200,3535980,5230,5220,5230,5220,13
20240705,100100,3468050,5220,5220,5220,5220,0
20240705,100000,3468050,5220,5220,5220,5220,0
20240705,095900,3468050,5220,5220,5220,5220,2
20240705,095800,3457610,5220,5220,5220,5220,0
20240705,095700,3457610,5220,5220,5220,5220,0
20240705,095600,3457610,5220,5220,5220,5220,0
20240705,095500,3457610,5220,5220,5220,5220,41
20240705,095400,3243590,5220,5220,5220,5220,0
20240705,095300,3243590,5220,5220,5220,5220,0
20240705,095200,3243590,5220,5220,5220,5220,0
20240705,095100,3243590,5220,5220,5220,5220,0
20240705,095000,3243590,5220,5220,5220,5220,0
20240705,094900,3243590,5220,5220,5220,5220,0
20240705,094800,3243590,5220,5220,5220,5220,0
20240705,094700,3243590,5220,5220,5220,5220,0
20240705,094600,3243590,5220,5220,5220,5220,0
20240705,094500,3243590,5220,5220,5220,5220,0
20240705,094400,3243590,5220,5220,5220,5220,0
20240705,094300,3243590,5220,5220,5220,5220,0
20240705,094200,3243590,5220,5220,5220,5220,0
20240705,094100,3243590,5220,5220,5220,5220,0
20240705,094000,3243590,5220,5220,5220,5220,0
20240705,093900,3243590,5220,5220,5220,5220,0
20240705,093800,3243590,5220,5220,5220,5220,0
20240705,093700,3243590,5220,5220,5220,5220,0
20240705,093600,3243590,5220,5190,5220,5190,40
20240705,093500,3035350,5170,5170,5170,5170,0
20240705,093400,3035350,5170,5170,5170,5170,0
20240705,093300,3035350,5170,5170,5170,5170,0
20240705,093200,3035350,5170,5160,5170,5150,103
20240705,093100,2504830,5180,5180,5180,5180,0
20240705,093000,2504830,5180,5180,5180,5180,0
20240705,092900,2504830,5180,5180,5180,5180,0
20240705,092800,2504830,5180,5180,5180,5180,0
20240705,092700,2504830,5180,5180,5180,5180,2
20240705,092600,2494470,5200,5200,5200,5200,0
20240705,092500,2494470,5200,5200,5200,5200,0
20240705,092400,2494470,5200,5200,5200,5200,3
20240705,092300,2478870,5150,5160,5160,5150,55
20240705,092200,2195470,5160,5170,5170,5160,81
20240705,092100,1776790,5190,5190,5190,5190,0
20240705,092000,1776790,5190,5190,5190,5190,0
20240705,091900,1776790,5190,5170,5190,5170,19
20240705,091800,1678380,5180,5180,5180,5180,0
20240705,091700,1678380,5180,5180,5180,5180,0
20240705,091600,1678380,5180,5180,5180,5180,0
20240705,091500,1678380,5180,5180,5180,5180,0
20240705,091400,1678380,5180,5180,5180,5180,0
20240705,091300,1678380,5180,5180,5180,5180,0
20240705,091200,1678380,5180,5180,5180,5180,0
20240705,091100,1678380,5180,5180,5180,5180,120
20240705,091000,1056780,5180,5210,5210,5180,85
20240705,090900,614620,5260,5260,5260,5260,0
20240705,090800,614620,5260,5260,5260,5260,0
20240705,090700,614620,5260,5260,5260,5260,0
20240705,090600,614620,5260,5260,5260,5260,0
20240705,090500,614620,5260,5260,5260,5260,0
20240705,090400,614620,5260,5230,5260,5220,45
20240705,090300,379010,5230,5230,5230,5230,1
20240705,090200,373780,5240,5250,5250,5240,25
20240705,090100,242770,5260,5230,5340,5230,20
20240705,090000,137290,5350,5220,5350,5220,26