stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,195900,30189500,5280,5280,5280,5280,300
20240708,195800,30189500,5280,5280,5280,5280,0
20240708,195700,30189500,5280,5280,5280,5280,0
20240708,195600,30189500,5280,5280,5280,5280,0
20240708,195500,30189500,5280,5280,5280,5280,0
20240708,195400,30189500,5280,5280,5280,5280,0
20240708,195300,30189500,5280,5280,5280,5280,0
20240708,195200,30189500,5280,5280,5280,5280,0
20240708,195100,30189500,5280,5280,5280,5280,0
20240708,195000,30189500,5280,5280,5280,5280,0
20240708,194900,30189500,5280,5280,5280,5280,0
20240708,194800,30189500,5280,5280,5280,5280,0
20240708,194700,30189500,5280,5280,5280,5280,0
20240708,194600,30189500,5280,5280,5280,5280,0
20240708,194500,30189500,5280,5280,5280,5280,0
20240708,194400,30189500,5280,5280,5280,5280,0
20240708,194300,30189500,5280,5280,5280,5280,0
20240708,194200,30189500,5280,5280,5280,5280,0
20240708,194100,30189500,5280,5280,5280,5280,0
20240708,194000,30189500,5280,5280,5280,5280,0
20240708,193900,30189500,5280,5280,5280,5280,0
20240708,193800,30189500,5280,5280,5280,5280,0
20240708,193700,30189500,5280,5280,5280,5280,0
20240708,193600,30189500,5280,5280,5280,5280,0
20240708,193500,30189500,5280,5280,5280,5280,0
20240708,193400,30189500,5280,5280,5280,5280,0
20240708,193300,30189500,5280,5280,5280,5280,0
20240708,193200,30189500,5280,5280,5280,5280,0
20240708,193100,30189500,5280,5280,5280,5280,0
20240708,193000,30189500,5280,5280,5280,5280,0
20240708,192900,30189500,5280,5280,5280,5280,300
20240708,192800,30189500,5280,5280,5280,5280,0
20240708,192700,30189500,5280,5280,5280,5280,0
20240708,192600,30189500,5280,5280,5280,5280,0
20240708,192500,30189500,5280,5280,5280,5280,0
20240708,192400,30189500,5280,5280,5280,5280,0
20240708,192300,30189500,5280,5280,5280,5280,0
20240708,192200,30189500,5280,5280,5280,5280,0
20240708,192100,30189500,5280,5280,5280,5280,0
20240708,192000,30189500,5280,5280,5280,5280,0
20240708,191900,30189500,5280,5280,5280,5280,0
20240708,191800,30189500,5280,5280,5280,5280,0
20240708,191700,30189500,5280,5280,5280,5280,0
20240708,191600,30189500,5280,5280,5280,5280,0
20240708,191500,30189500,5280,5280,5280,5280,0
20240708,191400,30189500,5280,5280,5280,5280,0
20240708,191300,30189500,5280,5280,5280,5280,0
20240708,191200,30189500,5280,5280,5280,5280,0
20240708,191100,30189500,5280,5280,5280,5280,0
20240708,191000,30189500,5280,5280,5280,5280,0
20240708,190900,30189500,5280,5280,5280,5280,0
20240708,190800,30189500,5280,5280,5280,5280,0
20240708,190700,30189500,5280,5280,5280,5280,0
20240708,190600,30189500,5280,5280,5280,5280,0
20240708,190500,30189500,5280,5280,5280,5280,0
20240708,190400,30189500,5280,5280,5280,5280,0
20240708,190300,30189500,5280,5280,5280,5280,0
20240708,190200,30189500,5280,5280,5280,5280,0
20240708,190100,30189500,5280,5280,5280,5280,0
20240708,190000,30189500,5280,5280,5280,5280,0
20240708,185900,30189500,5280,5280,5280,5280,300
20240708,185800,30189500,5280,5280,5280,5280,0
20240708,185700,30189500,5280,5280,5280,5280,0
20240708,185600,30189500,5280,5280,5280,5280,0
20240708,185500,30189500,5280,5280,5280,5280,0
20240708,185400,30189500,5280,5280,5280,5280,0
20240708,185300,30189500,5280,5280,5280,5280,0
20240708,185200,30189500,5280,5280,5280,5280,0
20240708,185100,30189500,5280,5280,5280,5280,0
20240708,185000,30189500,5280,5280,5280,5280,0
20240708,184900,30189500,5280,5280,5280,5280,0
20240708,184800,30189500,5280,5280,5280,5280,0
20240708,184700,30189500,5280,5280,5280,5280,0
20240708,184600,30189500,5280,5280,5280,5280,0
20240708,184500,30189500,5280,5280,5280,5280,0
20240708,184400,30189500,5280,5280,5280,5280,0
20240708,184300,30189500,5280,5280,5280,5280,0
20240708,184200,30189500,5280,5280,5280,5280,0
20240708,184100,30189500,5280,5280,5280,5280,0
20240708,184000,30189500,5280,5280,5280,5280,0
20240708,183900,30189500,5280,5280,5280,5280,0
20240708,183800,30189500,5280,5280,5280,5280,0
20240708,183700,30189500,5280,5280,5280,5280,0
20240708,183600,30189500,5280,5280,5280,5280,0
20240708,183500,30189500,5280,5280,5280,5280,0
20240708,183400,30189500,5280,5280,5280,5280,0
20240708,183300,30189500,5280,5280,5280,5280,0
20240708,183200,30189500,5280,5280,5280,5280,0
20240708,183100,30189500,5280,5280,5280,5280,0
20240708,183000,30189500,5280,5280,5280,5280,0
20240708,182900,30189500,5280,5280,5280,5280,300
20240708,182800,30189500,5280,5280,5280,5280,0
20240708,182700,30189500,5280,5280,5280,5280,0
20240708,182600,30189500,5280,5280,5280,5280,0
20240708,182500,30189500,5280,5280,5280,5280,0
20240708,182400,30189500,5280,5280,5280,5280,0
20240708,182300,30189500,5280,5280,5280,5280,0
20240708,182200,30189500,5280,5280,5280,5280,0
20240708,182100,30189500,5280,5280,5280,5280,0
20240708,182000,30189500,5280,5280,5280,5280,0
20240708,181900,30189500,5280,5280,5280,5280,0
20240708,181800,30189500,5280,5280,5280,5280,0
20240708,181700,30189500,5280,5280,5280,5280,0
20240708,181600,30189500,5280,5280,5280,5280,0
20240708,181500,30189500,5280,5280,5280,5280,0
20240708,181400,30189500,5280,5280,5280,5280,0
20240708,181300,30189500,5280,5280,5280,5280,0
20240708,181200,30189500,5280,5280,5280,5280,0
20240708,181100,30189500,5280,5280,5280,5280,0
20240708,181000,30189500,5280,5280,5280,5280,0
20240708,180900,30189500,5280,5280,5280,5280,0
20240708,180800,30189500,5280,5280,5280,5280,0
20240708,180700,30189500,5280,5280,5280,5280,0
20240708,180600,30189500,5280,5280,5280,5280,0
20240708,180500,30189500,5280,5280,5280,5280,0
20240708,180400,30189500,5280,5280,5280,5280,0
20240708,180300,30189500,5280,5280,5280,5280,0
20240708,180200,30189500,5280,5280,5280,5280,0
20240708,180100,30189500,5280,5280,5280,5280,0
20240708,180000,30189500,5280,5280,5280,5280,0
20240708,175900,30189500,5280,5280,5280,5280,300
20240708,175800,30189500,5280,5280,5280,5280,0
20240708,175700,30189500,5280,5280,5280,5280,0
20240708,175600,30189500,5280,5280,5280,5280,0
20240708,175500,30189500,5280,5280,5280,5280,0
20240708,175400,30189500,5280,5280,5280,5280,0
20240708,175300,30189500,5280,5280,5280,5280,0
20240708,175200,30189500,5280,5280,5280,5280,0
20240708,175100,30189500,5280,5280,5280,5280,0
20240708,175000,30189500,5280,5280,5280,5280,0
20240708,174900,30189500,5280,5280,5280,5280,0
20240708,174800,30189500,5280,5280,5280,5280,0
20240708,174700,30189500,5280,5280,5280,5280,0
20240708,174600,30189500,5280,5280,5280,5280,0
20240708,174500,30189500,5280,5280,5280,5280,0
20240708,174400,30189500,5280,5280,5280,5280,0
20240708,174300,30189500,5280,5280,5280,5280,0
20240708,174200,30189500,5280,5280,5280,5280,0
20240708,174100,30189500,5280,5280,5280,5280,0
20240708,174000,30189500,5280,5280,5280,5280,0
20240708,173900,30189500,5280,5280,5280,5280,0
20240708,173800,30189500,5280,5280,5280,5280,0
20240708,173700,30189500,5280,5280,5280,5280,0
20240708,173600,30189500,5280,5280,5280,5280,0
20240708,173500,30189500,5280,5280,5280,5280,0
20240708,173400,30189500,5280,5280,5280,5280,0
20240708,173300,30189500,5280,5280,5280,5280,0
20240708,173200,30189500,5280,5280,5280,5280,0
20240708,173100,30189500,5280,5280,5280,5280,0
20240708,173000,30189500,5280,5280,5280,5280,0
20240708,172900,30189500,5280,5280,5280,5280,300
20240708,172800,30189500,5280,5280,5280,5280,0
20240708,172700,30189500,5280,5280,5280,5280,0
20240708,172600,30189500,5280,5280,5280,5280,0
20240708,172500,30189500,5280,5280,5280,5280,0
20240708,172400,30189500,5280,5280,5280,5280,0
20240708,172300,30189500,5280,5280,5280,5280,0
20240708,172200,30189500,5280,5280,5280,5280,0
20240708,172100,30189500,5280,5280,5280,5280,0
20240708,172000,30189500,5280,5280,5280,5280,0
20240708,171900,30189500,5280,5280,5280,5280,0
20240708,171800,30189500,5280,5280,5280,5280,0
20240708,171700,30189500,5280,5280,5280,5280,0
20240708,171600,30189500,5280,5280,5280,5280,0
20240708,171500,30189500,5280,5280,5280,5280,0
20240708,171400,30189500,5280,5280,5280,5280,0
20240708,171300,30189500,5280,5280,5280,5280,0
20240708,171200,30189500,5280,5280,5280,5280,0
20240708,171100,30189500,5280,5280,5280,5280,0
20240708,171000,30189500,5280,5280,5280,5280,0
20240708,170900,30189500,5280,5280,5280,5280,0
20240708,170800,30189500,5280,5280,5280,5280,0
20240708,170700,30189500,5280,5280,5280,5280,0
20240708,170600,30189500,5280,5280,5280,5280,0
20240708,170500,30189500,5280,5280,5280,5280,0
20240708,170400,30189500,5280,5280,5280,5280,0
20240708,170300,30189500,5280,5280,5280,5280,0
20240708,170200,30189500,5280,5280,5280,5280,0
20240708,170100,30189500,5280,5280,5280,5280,0
20240708,170000,30189500,5280,5280,5280,5280,0
20240708,165900,30189500,5280,5280,5280,5280,300
20240708,165800,30189500,5280,5280,5280,5280,0
20240708,165700,30189500,5280,5280,5280,5280,0
20240708,165600,30189500,5280,5280,5280,5280,0
20240708,165500,30189500,5280,5280,5280,5280,0
20240708,165400,30189500,5280,5280,5280,5280,0
20240708,165300,30189500,5280,5280,5280,5280,0
20240708,165200,30189500,5280,5280,5280,5280,0
20240708,165100,30189500,5280,5280,5280,5280,0
20240708,165000,30189500,5280,5280,5280,5280,0
20240708,164900,30189500,5280,5280,5280,5280,0
20240708,164800,30189500,5280,5280,5280,5280,0
20240708,164700,30189500,5280,5280,5280,5280,0
20240708,164600,30189500,5280,5280,5280,5280,0
20240708,164500,30189500,5280,5280,5280,5280,0
20240708,164400,30189500,5280,5280,5280,5280,0
20240708,164300,30189500,5280,5280,5280,5280,0
20240708,164200,30189500,5280,5280,5280,5280,0
20240708,164100,30189500,5280,5280,5280,5280,0
20240708,164000,30189500,5280,5280,5280,5280,0
20240708,163900,30189500,5280,5280,5280,5280,0
20240708,163800,30189500,5280,5280,5280,5280,0
20240708,163700,30189500,5280,5280,5280,5280,0
20240708,163600,30189500,5280,5280,5280,5280,0
20240708,163500,30189500,5280,5280,5280,5280,0
20240708,163400,30189500,5280,5280,5280,5280,0
20240708,163300,30189500,5280,5280,5280,5280,0
20240708,163200,30189500,5280,5280,5280,5280,0
20240708,163100,30189500,5280,5280,5280,5280,0
20240708,163000,30189500,5280,5280,5280,5280,0
20240708,162900,30189500,5280,5280,5280,5280,300
20240708,162800,30189500,5280,5280,5280,5280,0
20240708,162700,30189500,5280,5280,5280,5280,0
20240708,162600,30189500,5280,5280,5280,5280,0
20240708,162500,30189500,5280,5280,5280,5280,0
20240708,162400,30189500,5280,5280,5280,5280,0
20240708,162300,30189500,5280,5280,5280,5280,0
20240708,162200,30189500,5280,5280,5280,5280,0
20240708,162100,30189500,5280,5280,5280,5280,0
20240708,162000,30189500,5280,5280,5280,5280,0
20240708,161900,30189500,5280,5280,5280,5280,0
20240708,161800,30189500,5280,5280,5280,5280,0
20240708,161700,30189500,5280,5280,5280,5280,0
20240708,161600,30189500,5280,5280,5280,5280,0
20240708,161500,30189500,5280,5280,5280,5280,0
20240708,161400,30189500,5280,5280,5280,5280,0
20240708,161300,30189500,5280,5280,5280,5280,0
20240708,161200,30189500,5280,5280,5280,5280,0
20240708,161100,30189500,5280,5280,5280,5280,0
20240708,161000,30189500,5280,5280,5280,5280,0
20240708,160900,30189500,5280,5280,5280,5280,0
20240708,160800,30189500,5280,5280,5280,5280,0
20240708,160700,30189500,5280,5280,5280,5280,0
20240708,160600,30189500,5280,5280,5280,5280,0
20240708,160500,30189500,5280,5280,5280,5280,0
20240708,160400,30189500,5280,5280,5280,5280,0
20240708,160300,30189500,5280,5280,5280,5280,0
20240708,160200,30189500,5280,5280,5280,5280,0
20240708,160100,30189500,5280,5280,5280,5280,0
20240708,160000,30189500,5280,5280,5280,5280,0
20240708,155900,30189500,5280,5280,5280,5280,300
20240708,155800,30189500,5280,5280,5280,5280,0
20240708,155700,30189500,5280,5280,5280,5280,0
20240708,155600,30189500,5280,5280,5280,5280,0
20240708,155500,30189500,5280,5280,5280,5280,0
20240708,155400,30189500,5280,5280,5280,5280,0
20240708,155300,30189500,5280,5280,5280,5280,0
20240708,155200,30189500,5280,5280,5280,5280,0
20240708,155100,30189500,5280,5280,5280,5280,0
20240708,155000,30189500,5280,5280,5280,5280,0
20240708,154900,30189500,5280,5280,5280,5280,0
20240708,154800,30189500,5280,5280,5280,5280,0
20240708,154700,30189500,5280,5280,5280,5280,0
20240708,154600,30189500,5280,5280,5280,5280,0
20240708,154500,30189500,5280,5280,5280,5280,0
20240708,154400,30189500,5280,5280,5280,5280,0
20240708,154300,30189500,5280,5280,5280,5280,0
20240708,154200,30189500,5280,5280,5280,5280,0
20240708,154100,30189500,5280,5280,5280,5280,0
20240708,154000,30189500,5280,5280,5280,5280,0
20240708,153900,30189500,5280,5280,5280,5280,0
20240708,153800,30189500,5280,5280,5280,5280,0
20240708,153700,30189500,5280,5280,5280,5280,0
20240708,153600,30189500,5280,5280,5280,5280,0
20240708,153500,30189500,5280,5280,5280,5280,0
20240708,153400,30189500,5280,5280,5280,5280,0
20240708,153300,30189500,5280,5280,5280,5280,0
20240708,153200,30189500,5280,5280,5280,5280,0
20240708,153100,30189500,5280,5280,5280,5280,0
20240708,153000,30189500,5280,5280,5280,5280,300
20240708,152900,28605500,5250,5250,5250,5250,0
20240708,152800,28605500,5250,5250,5250,5250,0
20240708,152700,28605500,5250,5250,5250,5250,0
20240708,152600,28605500,5250,5250,5250,5250,0
20240708,152500,28605500,5250,5250,5250,5250,0
20240708,152400,28605500,5250,5250,5250,5250,0
20240708,152300,28605500,5250,5250,5250,5250,0
20240708,152200,28605500,5250,5250,5250,5250,0
20240708,152100,28605500,5250,5250,5250,5250,0
20240708,152000,28605500,5250,5250,5250,5250,0
20240708,151900,28605500,5250,5240,5250,5240,2
20240708,151800,28595010,5200,5220,5220,5200,4
20240708,151700,28574180,5270,5270,5270,5270,0
20240708,151600,28574180,5270,5180,5270,5180,445
20240708,151500,26257620,5180,5180,5180,5180,4
20240708,151400,26236900,5180,5180,5180,5180,0
20240708,151300,26236900,5180,5180,5180,5180,2
20240708,151200,26226540,5170,5130,5170,5120,35
20240708,151100,26046440,5180,5180,5180,5180,0
20240708,151000,26046440,5180,5180,5180,5180,0
20240708,150900,26046440,5180,5180,5180,5180,0
20240708,150800,26046440,5180,5180,5180,5180,0
20240708,150700,26046440,5180,5180,5180,5180,0
20240708,150600,26046440,5180,5180,5180,5180,0
20240708,150500,26046440,5180,5180,5180,5180,0
20240708,150400,26046440,5180,5180,5180,5180,0
20240708,150300,26046440,5180,5180,5180,5180,0
20240708,150200,26046440,5180,5180,5180,5180,2
20240708,150100,26036080,5180,5180,5180,5180,0
20240708,150000,26036080,5180,5180,5180,5180,0
20240708,145900,26036080,5180,5180,5180,5180,0
20240708,145800,26036080,5180,5180,5180,5180,0
20240708,145700,26036080,5180,5180,5180,5180,0
20240708,145600,26036080,5180,5180,5180,5180,0
20240708,145500,26036080,5180,5180,5180,5180,0
20240708,145400,26036080,5180,5180,5180,5180,0
20240708,145300,26036080,5180,5180,5180,5180,0
20240708,145200,26036080,5180,5180,5180,5180,0
20240708,145100,26036080,5180,5180,5180,5180,0
20240708,145000,26036080,5180,5180,5180,5180,3
20240708,144900,26020540,5180,5180,5180,5180,4
20240708,144800,25999820,5180,5180,5180,5180,0
20240708,144700,25999820,5180,5180,5180,5180,0
20240708,144600,25999820,5180,5180,5180,5180,0
20240708,144500,25999820,5180,5180,5180,5180,0
20240708,144400,25999820,5180,5180,5180,5180,0
20240708,144300,25999820,5180,5180,5180,5180,0
20240708,144200,25999820,5180,5180,5180,5180,0
20240708,144100,25999820,5180,5180,5180,5180,0
20240708,144000,25999820,5180,5180,5180,5180,0
20240708,143900,25999820,5180,5180,5180,5180,0
20240708,143800,25999820,5180,5180,5180,5180,0
20240708,143700,25999820,5180,5180,5180,5180,0
20240708,143600,25999820,5180,5180,5180,5180,0
20240708,143500,25999820,5180,5180,5180,5180,0
20240708,143400,25999820,5180,5180,5180,5180,0
20240708,143300,25999820,5180,5180,5180,5180,0
20240708,143200,25999820,5180,5180,5180,5180,0
20240708,143100,25999820,5180,5180,5180,5180,0
20240708,143000,25999820,5180,5180,5180,5180,0
20240708,142900,25999820,5180,5180,5180,5180,0
20240708,142800,25999820,5180,5170,5180,5170,200
20240708,142700,24964240,5170,5170,5170,5170,0
20240708,142600,24964240,5170,5170,5170,5170,0
20240708,142500,24964240,5170,5170,5170,5170,0
20240708,142400,24964240,5170,5170,5170,5170,0
20240708,142300,24964240,5170,5170,5170,5170,0
20240708,142200,24964240,5170,5170,5170,5170,0
20240708,142100,24964240,5170,5170,5170,5170,3
20240708,142000,24948730,5170,5170,5170,5170,0
20240708,141900,24948730,5170,5170,5170,5170,0
20240708,141800,24948730,5170,5170,5170,5170,0
20240708,141700,24948730,5170,5170,5170,5170,0
20240708,141600,24948730,5170,5170,5170,5170,0
20240708,141500,24948730,5170,5170,5170,5170,0
20240708,141400,24948730,5170,5170,5170,5170,0
20240708,141300,24948730,5170,5170,5170,5170,0
20240708,141200,24948730,5170,5170,5170,5170,0
20240708,141100,24948730,5170,5170,5170,5170,0
20240708,141000,24948730,5170,5170,5170,5170,0
20240708,140900,24948730,5170,5170,5170,5170,0
20240708,140800,24948730,5170,5170,5170,5170,0
20240708,140700,24948730,5170,5170,5170,5170,0
20240708,140600,24948730,5170,5170,5170,5170,0
20240708,140500,24948730,5170,5170,5170,5170,0
20240708,140400,24948730,5170,5170,5170,5170,0
20240708,140300,24948730,5170,5170,5170,5170,0
20240708,140200,24948730,5170,5170,5170,5170,1
20240708,140100,24943560,5160,5160,5160,5160,3
20240708,140000,24928080,5160,5160,5160,5160,5
20240708,135900,24902280,5180,5180,5180,5180,0
20240708,135800,24902280,5180,5120,5180,5120,636
20240708,135700,21640060,5120,5120,5120,5120,0
20240708,135600,21640060,5120,5120,5120,5120,0
20240708,135500,21640060,5120,5120,5120,5120,3
20240708,135400,21624700,5120,5120,5120,5120,0
20240708,135300,21624700,5120,5120,5120,5120,0
20240708,135200,21624700,5120,5120,5120,5120,0
20240708,135100,21624700,5120,5120,5120,5120,1
20240708,135000,21619580,5120,5120,5120,5120,0
20240708,134900,21619580,5120,5120,5120,5120,0
20240708,134800,21619580,5120,5110,5120,5100,1005
20240708,134700,16493240,5110,5110,5110,5110,0
20240708,134600,16493240,5110,5110,5110,5110,60
20240708,134500,16186640,5120,5120,5120,5120,0
20240708,134400,16186640,5120,5120,5120,5120,0
20240708,134300,16186640,5120,5120,5120,5120,0
20240708,134200,16186640,5120,5120,5120,5120,0
20240708,134100,16186640,5120,5120,5120,5120,0
20240708,134000,16186640,5120,5120,5120,5120,0
20240708,133900,16186640,5120,5120,5120,5120,0
20240708,133800,16186640,5120,5120,5120,5120,0
20240708,133700,16186640,5120,5120,5120,5120,0
20240708,133600,16186640,5120,5120,5120,5120,0
20240708,133500,16186640,5120,5120,5120,5120,1
20240708,133400,16181520,5110,5110,5110,5110,0
20240708,133300,16181520,5110,5110,5110,5110,0
20240708,133200,16181520,5110,5110,5110,5110,63
20240708,133100,15859590,5110,5110,5110,5110,0
20240708,133000,15859590,5110,5110,5110,5110,0
20240708,132900,15859590,5110,5110,5110,5110,0
20240708,132800,15859590,5110,5110,5110,5110,0
20240708,132700,15859590,5110,5110,5110,5110,0
20240708,132600,15859590,5110,5110,5110,5110,0
20240708,132500,15859590,5110,5110,5110,5110,0
20240708,132400,15859590,5110,5110,5110,5110,0
20240708,132300,15859590,5110,5110,5110,5110,0
20240708,132200,15859590,5110,5110,5110,5110,0
20240708,132100,15859590,5110,5110,5110,5110,0
20240708,132000,15859590,5110,5110,5110,5110,0
20240708,131900,15859590,5110,5110,5110,5110,0
20240708,131800,15859590,5110,5110,5110,5110,0
20240708,131700,15859590,5110,5110,5110,5110,0
20240708,131600,15859590,5110,5110,5110,5110,0
20240708,131500,15859590,5110,5110,5110,5110,0
20240708,131400,15859590,5110,5110,5110,5110,0
20240708,131300,15859590,5110,5110,5110,5110,0
20240708,131200,15859590,5110,5110,5110,5110,0
20240708,131100,15859590,5110,5110,5110,5110,0
20240708,131000,15859590,5110,5110,5110,5110,0
20240708,130900,15859590,5110,5110,5110,5110,12
20240708,130800,15798270,5110,5110,5110,5110,0
20240708,130700,15798270,5110,5110,5110,5110,0
20240708,130600,15798270,5110,5110,5110,5110,0
20240708,130500,15798270,5110,5110,5110,5110,0
20240708,130400,15798270,5110,5110,5110,5110,0
20240708,130300,15798270,5110,5110,5110,5110,1
20240708,130200,15793160,5100,5100,5100,5100,0
20240708,130100,15793160,5100,5100,5100,5100,12
20240708,130000,15731960,5100,5100,5100,5100,0
20240708,125900,15731960,5100,5100,5100,5100,0
20240708,125800,15731960,5100,5100,5100,5100,99
20240708,125700,15227060,5110,5110,5110,5110,8
20240708,125600,15186180,5110,5110,5110,5110,0
20240708,125500,15186180,5110,5110,5110,5110,0
20240708,125400,15186180,5110,5110,5110,5110,0
20240708,125300,15186180,5110,5110,5110,5110,0
20240708,125200,15186180,5110,5110,5110,5110,1
20240708,125100,15181070,5110,5110,5110,5110,1
20240708,125000,15175960,5110,5110,5110,5110,0
20240708,124900,15175960,5110,5110,5110,5110,0
20240708,124800,15175960,5110,5110,5110,5110,0
20240708,124700,15175960,5110,5110,5110,5110,0
20240708,124600,15175960,5110,5110,5110,5110,0
20240708,124500,15175960,5110,5110,5110,5110,0
20240708,124400,15175960,5110,5110,5110,5110,0
20240708,124300,15175960,5110,5110,5110,5110,0
20240708,124200,15175960,5110,5110,5110,5110,0
20240708,124100,15175960,5110,5110,5110,5110,0
20240708,124000,15175960,5110,5110,5110,5110,0
20240708,123900,15175960,5110,5110,5110,5110,0
20240708,123800,15175960,5110,5110,5110,5110,0
20240708,123700,15175960,5110,5110,5110,5110,0
20240708,123600,15175960,5110,5110,5110,5110,0
20240708,123500,15175960,5110,5110,5110,5110,1
20240708,123400,15170850,5110,5110,5110,5110,0
20240708,123300,15170850,5110,5110,5110,5110,0
20240708,123200,15170850,5110,5110,5110,5110,0
20240708,123100,15170850,5110,5110,5110,5110,0
20240708,123000,15170850,5110,5110,5110,5110,0
20240708,122900,15170850,5110,5110,5110,5110,1
20240708,122800,15165740,5110,5110,5110,5110,0
20240708,122700,15165740,5110,5110,5110,5110,0
20240708,122600,15165740,5110,5110,5110,5110,0
20240708,122500,15165740,5110,5110,5110,5110,0
20240708,122400,15165740,5110,5110,5110,5110,1
20240708,122300,15160630,5100,5100,5100,5100,0
20240708,122200,15160630,5100,5100,5100,5100,0
20240708,122100,15160630,5100,5100,5100,5100,13
20240708,122000,15094330,5100,5100,5100,5100,1
20240708,121900,15089230,5100,5100,5100,5100,1
20240708,121800,15084130,5100,5100,5100,5100,0
20240708,121700,15084130,5100,5100,5100,5100,0
20240708,121600,15084130,5100,5100,5100,5100,0
20240708,121500,15084130,5100,5100,5100,5100,0
20240708,121400,15084130,5100,5100,5100,5100,0
20240708,121300,15084130,5100,5100,5100,5100,0
20240708,121200,15084130,5100,5100,5100,5100,0
20240708,121100,15084130,5100,5100,5100,5100,0
20240708,121000,15084130,5100,5100,5100,5100,0
20240708,120900,15084130,5100,5100,5100,5100,3
20240708,120800,15068830,5100,5100,5100,5100,0
20240708,120700,15068830,5100,5100,5100,5100,2
20240708,120600,15058630,5100,5100,5100,5100,0
20240708,120500,15058630,5100,5100,5100,5100,0
20240708,120400,15058630,5100,5100,5100,5100,0
20240708,120300,15058630,5100,5100,5100,5100,0
20240708,120200,15058630,5100,5100,5100,5100,0
20240708,120100,15058630,5100,5100,5100,5100,0
20240708,120000,15058630,5100,5100,5100,5100,2
20240708,115900,15048430,5100,5100,5100,5100,0
20240708,115800,15048430,5100,5100,5100,5100,0
20240708,115700,15048430,5100,5100,5100,5100,0
20240708,115600,15048430,5100,5100,5100,5100,0
20240708,115500,15048430,5100,5100,5100,5100,0
20240708,115400,15048430,5100,5100,5100,5100,0
20240708,115300,15048430,5100,5100,5100,5100,0
20240708,115200,15048430,5100,5100,5100,5100,0
20240708,115100,15048430,5100,5100,5100,5100,0
20240708,115000,15048430,5100,5100,5100,5100,0
20240708,114900,15048430,5100,5100,5100,5100,0
20240708,114800,15048430,5100,5100,5100,5100,0
20240708,114700,15048430,5100,5100,5100,5100,0
20240708,114600,15048430,5100,5100,5100,5100,0
20240708,114500,15048430,5100,5100,5100,5100,10
20240708,114400,14997430,5110,5110,5110,5110,0
20240708,114300,14997430,5110,5110,5110,5110,0
20240708,114200,14997430,5110,5110,5110,5110,0
20240708,114100,14997430,5110,5110,5110,5110,0
20240708,114000,14997430,5110,5110,5110,5110,0
20240708,113900,14997430,5110,5110,5110,5110,0
20240708,113800,14997430,5110,5110,5110,5110,0
20240708,113700,14997430,5110,5110,5110,5110,2
20240708,113600,14987210,5120,5120,5120,5120,0
20240708,113500,14987210,5120,5120,5120,5120,0
20240708,113400,14987210,5120,5110,5120,5080,902
20240708,113300,10397730,5160,5130,5160,5130,30
20240708,113200,10243430,5080,5120,5120,5080,100
20240708,113100,9734650,5140,5140,5140,5140,0
20240708,113000,9734650,5140,5140,5140,5140,10
20240708,112900,9683250,5140,5140,5140,5140,0
20240708,112800,9683250,5140,5140,5140,5140,1
20240708,112700,9678110,5140,5140,5140,5140,0
20240708,112600,9678110,5140,5140,5140,5140,0
20240708,112500,9678110,5140,5140,5140,5140,0
20240708,112400,9678110,5140,5140,5140,5140,0
20240708,112300,9678110,5140,5140,5140,5140,0
20240708,112200,9678110,5140,5140,5140,5140,0
20240708,112100,9678110,5140,5140,5140,5140,0
20240708,112000,9678110,5140,5140,5140,5140,0
20240708,111900,9678110,5140,5140,5140,5140,0
20240708,111800,9678110,5140,5140,5140,5140,10
20240708,111700,9626710,5160,5160,5160,5160,0
20240708,111600,9626710,5160,5160,5160,5160,0
20240708,111500,9626710,5160,5160,5160,5160,0
20240708,111400,9626710,5160,5160,5160,5160,0
20240708,111300,9626710,5160,5160,5160,5160,0
20240708,111200,9626710,5160,5160,5160,5160,0
20240708,111100,9626710,5160,5160,5160,5160,0
20240708,111000,9626710,5160,5160,5160,5160,0
20240708,110900,9626710,5160,5140,5160,5100,1004
20240708,110800,4504850,5170,5170,5170,5170,26
20240708,110700,4370430,5190,5190,5190,5190,0
20240708,110600,4370430,5190,5190,5190,5190,0
20240708,110500,4370430,5190,5190,5190,5190,0
20240708,110400,4370430,5190,5190,5190,5190,0
20240708,110300,4370430,5190,5190,5190,5190,0
20240708,110200,4370430,5190,5190,5190,5190,0
20240708,110100,4370430,5190,5190,5190,5190,0
20240708,110000,4370430,5190,5190,5190,5190,0
20240708,105900,4370430,5190,5190,5190,5190,0
20240708,105800,4370430,5190,5190,5190,5190,0
20240708,105700,4370430,5190,5190,5190,5190,0
20240708,105600,4370430,5190,5190,5190,5190,0
20240708,105500,4370430,5190,5190,5190,5190,0
20240708,105400,4370430,5190,5190,5190,5190,0
20240708,105300,4370430,5190,5190,5190,5190,0
20240708,105200,4370430,5190,5190,5190,5190,0
20240708,105100,4370430,5190,5190,5190,5190,0
20240708,105000,4370430,5190,5190,5190,5190,0
20240708,104900,4370430,5190,5190,5190,5190,0
20240708,104800,4370430,5190,5190,5190,5190,0
20240708,104700,4370430,5190,5190,5190,5190,0
20240708,104600,4370430,5190,5190,5190,5190,0
20240708,104500,4370430,5190,5190,5190,5190,0
20240708,104400,4370430,5190,5150,5190,5150,10
20240708,104300,4318830,5140,5140,5140,5140,0
20240708,104200,4318830,5140,5140,5140,5140,0
20240708,104100,4318830,5140,5140,5140,5140,0
20240708,104000,4318830,5140,5130,5140,5130,274
20240708,103900,2910810,5130,5130,5130,5130,0
20240708,103800,2910810,5130,5130,5130,5130,0
20240708,103700,2910810,5130,5130,5130,5130,0
20240708,103600,2910810,5130,5130,5130,5130,0
20240708,103500,2910810,5130,5130,5130,5130,0
20240708,103400,2910810,5130,5130,5130,5130,0
20240708,103300,2910810,5130,5130,5130,5130,0
20240708,103200,2910810,5130,5130,5130,5130,0
20240708,103100,2910810,5130,5130,5130,5130,0
20240708,103000,2910810,5130,5130,5130,5130,0
20240708,102900,2910810,5130,5130,5130,5130,0
20240708,102800,2910810,5130,5130,5130,5130,0
20240708,102700,2910810,5130,5090,5130,5090,3
20240708,102600,2895500,5080,5130,5130,5080,117
20240708,102500,2300030,5140,5140,5140,5140,0
20240708,102400,2300030,5140,5140,5140,5140,0
20240708,102300,2300030,5140,5140,5140,5140,0
20240708,102200,2300030,5140,5140,5140,5140,0
20240708,102100,2300030,5140,5140,5140,5140,0
20240708,102000,2300030,5140,5140,5140,5140,0
20240708,101900,2300030,5140,5140,5140,5140,0
20240708,101800,2300030,5140,5140,5140,5140,0
20240708,101700,2300030,5140,5140,5140,5140,0
20240708,101600,2300030,5140,5140,5140,5140,0
20240708,101500,2300030,5140,5140,5140,5140,0
20240708,101400,2300030,5140,5140,5140,5140,0
20240708,101300,2300030,5140,5140,5140,5140,0
20240708,101200,2300030,5140,5140,5140,5140,0
20240708,101100,2300030,5140,5140,5140,5140,0
20240708,101000,2300030,5140,5140,5140,5140,0
20240708,100900,2300030,5140,5140,5140,5140,0
20240708,100800,2300030,5140,5140,5140,5140,0
20240708,100700,2300030,5140,5140,5140,5140,0
20240708,100600,2300030,5140,5140,5140,5140,1
20240708,100500,2294890,5140,5140,5140,5140,2
20240708,100400,2284610,5140,5140,5140,5140,1
20240708,100300,2279470,5140,5140,5140,5140,0
20240708,100200,2279470,5140,5140,5140,5140,0
20240708,100100,2279470,5140,5140,5140,5140,0
20240708,100000,2279470,5140,5140,5140,5140,0
20240708,095900,2279470,5140,5140,5140,5140,0
20240708,095800,2279470,5140,5140,5140,5140,0
20240708,095700,2279470,5140,5140,5140,5140,0
20240708,095600,2279470,5140,5140,5140,5140,0
20240708,095500,2279470,5140,5140,5140,5140,0
20240708,095400,2279470,5140,5140,5140,5140,0
20240708,095300,2279470,5140,5140,5140,5140,0
20240708,095200,2279470,5140,5140,5140,5140,0
20240708,095100,2279470,5140,5140,5140,5140,0
20240708,095000,2279470,5140,5140,5140,5140,0
20240708,094900,2279470,5140,5140,5140,5140,0
20240708,094800,2279470,5140,5140,5140,5140,3
20240708,094700,2264050,5110,5110,5110,5110,0
20240708,094600,2264050,5110,5110,5110,5110,0
20240708,094500,2264050,5110,5110,5110,5110,0
20240708,094400,2264050,5110,5110,5110,5110,1
20240708,094300,2258940,5140,5140,5140,5140,0
20240708,094200,2258940,5140,5140,5140,5140,0
20240708,094100,2258940,5140,5140,5140,5140,0
20240708,094000,2258940,5140,5140,5140,5140,0
20240708,093900,2258940,5140,5140,5140,5140,0
20240708,093800,2258940,5140,5140,5140,5140,0
20240708,093700,2258940,5140,5140,5140,5140,0
20240708,093600,2258940,5140,5140,5140,5140,0
20240708,093500,2258940,5140,5140,5140,5140,0
20240708,093400,2258940,5140,5140,5140,5140,0
20240708,093300,2258940,5140,5140,5140,5140,0
20240708,093200,2258940,5140,5140,5140,5140,0
20240708,093100,2258940,5140,5140,5140,5140,0
20240708,093000,2258940,5140,5140,5140,5140,0
20240708,092900,2258940,5140,5140,5140,5140,0
20240708,092800,2258940,5140,5140,5140,5140,0
20240708,092700,2258940,5140,5140,5140,5140,0
20240708,092600,2258940,5140,5140,5140,5140,1
20240708,092500,2253800,5140,5140,5140,5140,0
20240708,092400,2253800,5140,5140,5140,5140,0
20240708,092300,2253800,5140,5140,5140,5140,0
20240708,092200,2253800,5140,5140,5140,5140,0
20240708,092100,2253800,5140,5140,5140,5140,0
20240708,092000,2253800,5140,5130,5140,5130,201
20240708,091900,1221400,5110,5110,5110,5110,0
20240708,091800,1221400,5110,5110,5110,5110,1
20240708,091700,1216290,5130,5130,5130,5130,0
20240708,091600,1216290,5130,5120,5130,5120,3
20240708,091500,1200910,5110,5110,5110,5110,1
20240708,091400,1195800,5110,5110,5110,5110,0
20240708,091300,1195800,5110,5120,5120,5060,41
20240708,091200,987030,5140,5140,5140,5140,0
20240708,091100,987030,5140,5140,5140,5140,0
20240708,091000,987030,5140,5140,5140,5140,0
20240708,090900,987030,5140,5140,5140,5140,1
20240708,090800,981890,5140,5140,5140,5140,10
20240708,090700,930490,5130,5140,5140,5130,11
20240708,090600,873960,5140,5140,5140,5130,8
20240708,090500,832870,5140,5140,5140,5140,0
20240708,090400,832870,5140,5150,5150,5140,100
20240708,090300,318210,5190,5190,5190,5190,0
20240708,090200,318210,5190,5200,5290,5140,24
20240708,090100,192820,5210,5190,5260,5190,27
20240708,090000,52000,5200,5200,5200,5200,10