stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192000,372114720,10790,10790,10790,10790,2578
20240709,191900,372114720,10790,10790,10790,10790,0
20240709,191800,372114720,10790,10790,10790,10790,0
20240709,191700,372114720,10790,10790,10790,10790,0
20240709,191600,372114720,10790,10790,10790,10790,0
20240709,191500,372114720,10790,10790,10790,10790,0
20240709,191400,372114720,10790,10790,10790,10790,0
20240709,191300,372114720,10790,10790,10790,10790,0
20240709,191200,372114720,10790,10790,10790,10790,0
20240709,191100,372114720,10790,10790,10790,10790,0
20240709,191000,372114720,10790,10790,10790,10790,0
20240709,190900,372114720,10790,10790,10790,10790,0
20240709,190800,372114720,10790,10790,10790,10790,0
20240709,190700,372114720,10790,10790,10790,10790,0
20240709,190600,372114720,10790,10790,10790,10790,0
20240709,190500,372114720,10790,10790,10790,10790,0
20240709,190400,372114720,10790,10790,10790,10790,0
20240709,190300,372114720,10790,10790,10790,10790,0
20240709,190200,372114720,10790,10790,10790,10790,0
20240709,190100,372114720,10790,10790,10790,10790,0
20240709,190000,372114720,10790,10790,10790,10790,0
20240709,185900,372114720,10790,10790,10790,10790,0
20240709,185800,372114720,10790,10790,10790,10790,0
20240709,185700,372114720,10790,10790,10790,10790,0
20240709,185600,372114720,10790,10790,10790,10790,0
20240709,185500,372114720,10790,10790,10790,10790,0
20240709,185400,372114720,10790,10790,10790,10790,0
20240709,185300,372114720,10790,10790,10790,10790,0
20240709,185200,372114720,10790,10790,10790,10790,0
20240709,185100,372114720,10790,10790,10790,10790,0
20240709,185000,372114720,10790,10790,10790,10790,2578
20240709,184900,372114720,10790,10790,10790,10790,0
20240709,184800,372114720,10790,10790,10790,10790,0
20240709,184700,372114720,10790,10790,10790,10790,0
20240709,184600,372114720,10790,10790,10790,10790,0
20240709,184500,372114720,10790,10790,10790,10790,0
20240709,184400,372114720,10790,10790,10790,10790,0
20240709,184300,372114720,10790,10790,10790,10790,0
20240709,184200,372114720,10790,10790,10790,10790,0
20240709,184100,372114720,10790,10790,10790,10790,0
20240709,184000,372114720,10790,10790,10790,10790,0
20240709,183900,372114720,10790,10790,10790,10790,0
20240709,183800,372114720,10790,10790,10790,10790,0
20240709,183700,372114720,10790,10790,10790,10790,0
20240709,183600,372114720,10790,10790,10790,10790,0
20240709,183500,372114720,10790,10790,10790,10790,0
20240709,183400,372114720,10790,10790,10790,10790,0
20240709,183300,372114720,10790,10790,10790,10790,0
20240709,183200,372114720,10790,10790,10790,10790,0
20240709,183100,372114720,10790,10790,10790,10790,0
20240709,183000,372114720,10790,10790,10790,10790,0
20240709,182900,372114720,10790,10790,10790,10790,0
20240709,182800,372114720,10790,10790,10790,10790,0
20240709,182700,372114720,10790,10790,10790,10790,0
20240709,182600,372114720,10790,10790,10790,10790,0
20240709,182500,372114720,10790,10790,10790,10790,0
20240709,182400,372114720,10790,10790,10790,10790,0
20240709,182300,372114720,10790,10790,10790,10790,0
20240709,182200,372114720,10790,10790,10790,10790,0
20240709,182100,372114720,10790,10790,10790,10790,0
20240709,182000,372114720,10790,10790,10790,10790,2578
20240709,181900,372114720,10790,10790,10790,10790,0
20240709,181800,372114720,10790,10790,10790,10790,0
20240709,181700,372114720,10790,10790,10790,10790,0
20240709,181600,372114720,10790,10790,10790,10790,0
20240709,181500,372114720,10790,10790,10790,10790,0
20240709,181400,372114720,10790,10790,10790,10790,0
20240709,181300,372114720,10790,10790,10790,10790,0
20240709,181200,372114720,10790,10790,10790,10790,0
20240709,181100,372114720,10790,10790,10790,10790,0
20240709,181000,372114720,10790,10790,10790,10790,0
20240709,180900,372114720,10790,10790,10790,10790,0
20240709,180800,372114720,10790,10790,10790,10790,0
20240709,180700,372114720,10790,10790,10790,10790,0
20240709,180600,372114720,10790,10790,10790,10790,0
20240709,180500,372114720,10790,10790,10790,10790,0
20240709,180400,372114720,10790,10790,10790,10790,0
20240709,180300,372114720,10790,10790,10790,10790,0
20240709,180200,372114720,10790,10790,10790,10790,0
20240709,180100,372114720,10790,10790,10790,10790,0
20240709,180000,372114720,10790,10790,10790,10790,0
20240709,175900,372114720,10790,10790,10790,10790,0
20240709,175800,372114720,10790,10790,10790,10790,0
20240709,175700,372114720,10790,10790,10790,10790,0
20240709,175600,372114720,10790,10790,10790,10790,0
20240709,175500,372114720,10790,10790,10790,10790,0
20240709,175400,372114720,10790,10790,10790,10790,0
20240709,175300,372114720,10790,10790,10790,10790,0
20240709,175200,372114720,10790,10790,10790,10790,0
20240709,175100,372114720,10790,10790,10790,10790,0
20240709,175000,372114720,10790,10790,10790,10790,2578
20240709,174900,372114720,10790,10790,10790,10790,0
20240709,174800,372114720,10790,10790,10790,10790,0
20240709,174700,372114720,10790,10790,10790,10790,0
20240709,174600,372114720,10790,10790,10790,10790,0
20240709,174500,372114720,10790,10790,10790,10790,0
20240709,174400,372114720,10790,10790,10790,10790,0
20240709,174300,372114720,10790,10790,10790,10790,0
20240709,174200,372114720,10790,10790,10790,10790,0
20240709,174100,372114720,10790,10790,10790,10790,0
20240709,174000,372114720,10790,10790,10790,10790,0
20240709,173900,372114720,10790,10790,10790,10790,0
20240709,173800,372114720,10790,10790,10790,10790,0
20240709,173700,372114720,10790,10790,10790,10790,0
20240709,173600,372114720,10790,10790,10790,10790,0
20240709,173500,372114720,10790,10790,10790,10790,0
20240709,173400,372114720,10790,10790,10790,10790,0
20240709,173300,372114720,10790,10790,10790,10790,0
20240709,173200,372114720,10790,10790,10790,10790,0
20240709,173100,372114720,10790,10790,10790,10790,0
20240709,173000,372114720,10790,10790,10790,10790,0
20240709,172900,372114720,10790,10790,10790,10790,0
20240709,172800,372114720,10790,10790,10790,10790,0
20240709,172700,372114720,10790,10790,10790,10790,0
20240709,172600,372114720,10790,10790,10790,10790,0
20240709,172500,372114720,10790,10790,10790,10790,0
20240709,172400,372114720,10790,10790,10790,10790,0
20240709,172300,372114720,10790,10790,10790,10790,0
20240709,172200,372114720,10790,10790,10790,10790,0
20240709,172100,372114720,10790,10790,10790,10790,0
20240709,172000,372114720,10790,10790,10790,10790,2578
20240709,171900,372114720,10790,10790,10790,10790,0
20240709,171800,372114720,10790,10790,10790,10790,0
20240709,171700,372114720,10790,10790,10790,10790,0
20240709,171600,372114720,10790,10790,10790,10790,0
20240709,171500,372114720,10790,10790,10790,10790,0
20240709,171400,372114720,10790,10790,10790,10790,0
20240709,171300,372114720,10790,10790,10790,10790,0
20240709,171200,372114720,10790,10790,10790,10790,0
20240709,171100,372114720,10790,10790,10790,10790,0
20240709,171000,372114720,10790,10790,10790,10790,0
20240709,170900,372114720,10790,10790,10790,10790,0
20240709,170800,372114720,10790,10790,10790,10790,0
20240709,170700,372114720,10790,10790,10790,10790,0
20240709,170600,372114720,10790,10790,10790,10790,0
20240709,170500,372114720,10790,10790,10790,10790,0
20240709,170400,372114720,10790,10790,10790,10790,0
20240709,170300,372114720,10790,10790,10790,10790,0
20240709,170200,372114720,10790,10790,10790,10790,0
20240709,170100,372114720,10790,10790,10790,10790,0
20240709,170000,372114720,10790,10790,10790,10790,0
20240709,165900,372114720,10790,10790,10790,10790,0
20240709,165800,372114720,10790,10790,10790,10790,0
20240709,165700,372114720,10790,10790,10790,10790,0
20240709,165600,372114720,10790,10790,10790,10790,0
20240709,165500,372114720,10790,10790,10790,10790,0
20240709,165400,372114720,10790,10790,10790,10790,0
20240709,165300,372114720,10790,10790,10790,10790,0
20240709,165200,372114720,10790,10790,10790,10790,0
20240709,165100,372114720,10790,10790,10790,10790,0
20240709,165000,372114720,10790,10790,10790,10790,2578
20240709,164900,372114720,10790,10790,10790,10790,0
20240709,164800,372114720,10790,10790,10790,10790,0
20240709,164700,372114720,10790,10790,10790,10790,0
20240709,164600,372114720,10790,10790,10790,10790,0
20240709,164500,372114720,10790,10790,10790,10790,0
20240709,164400,372114720,10790,10790,10790,10790,0
20240709,164300,372114720,10790,10790,10790,10790,0
20240709,164200,372114720,10790,10790,10790,10790,0
20240709,164100,372114720,10790,10790,10790,10790,0
20240709,164000,372114720,10790,10790,10790,10790,0
20240709,163900,372114720,10790,10790,10790,10790,0
20240709,163800,372114720,10790,10790,10790,10790,0
20240709,163700,372114720,10790,10790,10790,10790,0
20240709,163600,372114720,10790,10790,10790,10790,0
20240709,163500,372114720,10790,10790,10790,10790,0
20240709,163400,372114720,10790,10790,10790,10790,0
20240709,163300,372114720,10790,10790,10790,10790,0
20240709,163200,372114720,10790,10790,10790,10790,0
20240709,163100,372114720,10790,10790,10790,10790,0
20240709,163000,372114720,10790,10790,10790,10790,0
20240709,162900,372114720,10790,10790,10790,10790,0
20240709,162800,372114720,10790,10790,10790,10790,0
20240709,162700,372114720,10790,10790,10790,10790,0
20240709,162600,372114720,10790,10790,10790,10790,0
20240709,162500,372114720,10790,10790,10790,10790,0
20240709,162400,372114720,10790,10790,10790,10790,0
20240709,162300,372114720,10790,10790,10790,10790,0
20240709,162200,372114720,10790,10790,10790,10790,0
20240709,162100,372114720,10790,10790,10790,10790,0
20240709,162000,372114720,10790,10790,10790,10790,2578
20240709,161900,372114720,10790,10790,10790,10790,0
20240709,161800,372114720,10790,10790,10790,10790,0
20240709,161700,372114720,10790,10790,10790,10790,0
20240709,161600,372114720,10790,10790,10790,10790,0
20240709,161500,372114720,10790,10790,10790,10790,0
20240709,161400,372114720,10790,10790,10790,10790,0
20240709,161300,372114720,10790,10790,10790,10790,0
20240709,161200,372114720,10790,10790,10790,10790,0
20240709,161100,372114720,10790,10790,10790,10790,0
20240709,161000,372114720,10790,10790,10790,10790,0
20240709,160900,372114720,10790,10790,10790,10790,0
20240709,160800,372114720,10790,10790,10790,10790,0
20240709,160700,372114720,10790,10790,10790,10790,0
20240709,160600,372114720,10790,10790,10790,10790,0
20240709,160500,372114720,10790,10790,10790,10790,0
20240709,160400,372114720,10790,10790,10790,10790,0
20240709,160300,372114720,10790,10790,10790,10790,0
20240709,160200,372114720,10790,10790,10790,10790,0
20240709,160100,372114720,10790,10790,10790,10790,0
20240709,160000,372114720,10790,10790,10790,10790,0
20240709,155900,372114720,10790,10790,10790,10790,0
20240709,155800,372114720,10790,10790,10790,10790,0
20240709,155700,372114720,10790,10790,10790,10790,0
20240709,155600,372114720,10790,10790,10790,10790,0
20240709,155500,372114720,10790,10790,10790,10790,0
20240709,155400,372114720,10790,10790,10790,10790,0
20240709,155300,372114720,10790,10790,10790,10790,0
20240709,155200,372114720,10790,10790,10790,10790,0
20240709,155100,372114720,10790,10790,10790,10790,0
20240709,155000,372114720,10790,10790,10790,10790,2578
20240709,154900,372114720,10790,10790,10790,10790,0
20240709,154800,372114720,10790,10790,10790,10790,0
20240709,154700,372114720,10790,10790,10790,10790,0
20240709,154600,372114720,10790,10790,10790,10790,0
20240709,154500,372114720,10790,10790,10790,10790,0
20240709,154400,372114720,10790,10790,10790,10790,0
20240709,154300,372114720,10790,10790,10790,10790,0
20240709,154200,372114720,10790,10790,10790,10790,0
20240709,154100,372114720,10790,10790,10790,10790,0
20240709,154000,372114720,10790,10790,10790,10790,0
20240709,153900,372114720,10790,10790,10790,10790,0
20240709,153800,372114720,10790,10790,10790,10790,0
20240709,153700,372114720,10790,10790,10790,10790,0
20240709,153600,372114720,10790,10790,10790,10790,0
20240709,153500,372114720,10790,10790,10790,10790,0
20240709,153400,372114720,10790,10790,10790,10790,0
20240709,153300,372114720,10790,10790,10790,10790,0
20240709,153200,372114720,10790,10790,10790,10790,0
20240709,153100,372114720,10790,10790,10790,10790,0
20240709,153000,372114720,10790,10790,10790,10790,2578
20240709,152900,344298100,10760,10760,10760,10760,0
20240709,152800,344298100,10760,10760,10760,10760,0
20240709,152700,344298100,10760,10760,10760,10760,0
20240709,152600,344298100,10760,10760,10760,10760,0
20240709,152500,344298100,10760,10760,10760,10760,0
20240709,152400,344298100,10760,10760,10760,10760,0
20240709,152300,344298100,10760,10760,10760,10760,0
20240709,152200,344298100,10760,10760,10760,10760,0
20240709,152100,344298100,10760,10760,10760,10760,0
20240709,152000,344298100,10760,10760,10760,10760,0
20240709,151900,344298100,10760,10750,10780,10750,82
20240709,151800,343415630,10740,10740,10760,10730,985
20240709,151700,332828580,10740,10740,10740,10730,252
20240709,151600,330122120,10740,10780,10780,10740,2550
20240709,151500,302713840,10780,10780,10780,10780,23
20240709,151400,302465900,10780,10770,10780,10770,81
20240709,151300,301593100,10770,10740,10770,10740,1793
20240709,151200,282284280,10730,10740,10740,10730,26
20240709,151100,282005050,10740,10740,10740,10740,241
20240709,151000,279416710,10740,10730,10740,10730,45
20240709,150900,278933420,10730,10730,10730,10730,1
20240709,150800,278922690,10740,10740,10740,10740,0
20240709,150700,278922690,10740,10740,10740,10740,0
20240709,150600,278922690,10740,10740,10740,10740,0
20240709,150500,278922690,10740,10740,10740,10740,0
20240709,150400,278922690,10740,10740,10740,10740,1
20240709,150300,278911950,10740,10740,10740,10740,0
20240709,150200,278911950,10740,10740,10740,10740,0
20240709,150100,278911950,10740,10740,10740,10740,0
20240709,150000,278911950,10740,10740,10740,10740,0
20240709,145900,278911950,10740,10740,10740,10740,0
20240709,145800,278911950,10740,10740,10740,10740,0
20240709,145700,278911950,10740,10740,10740,10740,0
20240709,145600,278911950,10740,10740,10740,10740,0
20240709,145500,278911950,10740,10740,10740,10740,0
20240709,145400,278911950,10740,10740,10740,10740,0
20240709,145300,278911950,10740,10740,10740,10740,0
20240709,145200,278911950,10740,10740,10740,10740,0
20240709,145100,278911950,10740,10740,10740,10740,0
20240709,145000,278911950,10740,10740,10740,10740,1
20240709,144900,278901210,10730,10730,10740,10730,6
20240709,144800,278836820,10730,10720,10730,10720,10
20240709,144700,278729610,10710,10700,10710,10690,434
20240709,144600,274081740,10700,10730,10730,10690,2226
20240709,144500,250253470,10730,10740,10740,10730,2
20240709,144400,250232000,10730,10730,10730,10730,0
20240709,144300,250232000,10730,10730,10730,10730,0
20240709,144200,250232000,10730,10730,10730,10730,0
20240709,144100,250232000,10730,10760,10760,10720,3732
20240709,144000,210157750,10800,10800,10800,10800,0
20240709,143900,210157750,10800,10800,10800,10800,0
20240709,143800,210157750,10800,10800,10800,10800,0
20240709,143700,210157750,10800,10800,10800,10800,0
20240709,143600,210157750,10800,10800,10800,10800,0
20240709,143500,210157750,10800,10800,10800,10800,0
20240709,143400,210157750,10800,10800,10800,10800,0
20240709,143300,210157750,10800,10800,10800,10800,0
20240709,143200,210157750,10800,10800,10800,10800,0
20240709,143100,210157750,10800,10790,10800,10760,13
20240709,143000,210017510,10800,10760,10800,10750,335
20240709,142900,206411680,10760,10760,10770,10760,27
20240709,142800,206121050,10760,10760,10760,10760,0
20240709,142700,206121050,10760,10760,10760,10760,0
20240709,142600,206121050,10760,10760,10760,10760,0
20240709,142500,206121050,10760,10760,10760,10760,1
20240709,142400,206110290,10760,10760,10760,10750,27
20240709,142300,205819870,10760,10760,10760,10760,6
20240709,142200,205755310,10760,10760,10760,10760,0
20240709,142100,205755310,10760,10760,10760,10760,3
20240709,142000,205723030,10760,10750,10760,10750,3
20240709,141900,205690760,10760,10760,10760,10760,0
20240709,141800,205690760,10760,10760,10760,10760,0
20240709,141700,205690760,10760,10760,10760,10760,0
20240709,141600,205690760,10760,10760,10760,10750,77
20240709,141500,204862270,10760,10760,10760,10760,0
20240709,141400,204862270,10760,10760,10760,10760,0
20240709,141300,204862270,10760,10760,10760,10760,0
20240709,141200,204862270,10760,10760,10760,10760,0
20240709,141100,204862270,10760,10780,10780,10760,14
20240709,141000,204711490,10800,10800,10800,10800,0
20240709,140900,204711490,10800,10800,10800,10800,0
20240709,140800,204711490,10800,10790,10800,10790,2
20240709,140700,204689900,10800,10800,10800,10800,0
20240709,140600,204689900,10800,10800,10800,10800,0
20240709,140500,204689900,10800,10800,10800,10800,0
20240709,140400,204689900,10800,10800,10800,10800,0
20240709,140300,204689900,10800,10800,10800,10800,0
20240709,140200,204689900,10800,10800,10800,10800,0
20240709,140100,204689900,10800,10800,10800,10800,0
20240709,140000,204689900,10800,10780,10820,10780,811
20240709,135900,195926380,10780,10770,10780,10760,340
20240709,135800,192264450,10770,10770,10770,10770,12
20240709,135700,192135210,10770,10770,10770,10770,11
20240709,135600,192016740,10770,10770,10770,10770,0
20240709,135500,192016740,10770,10770,10770,10770,0
20240709,135400,192016740,10770,10770,10770,10770,0
20240709,135300,192016740,10770,10770,10770,10770,0
20240709,135200,192016740,10770,10770,10770,10770,1
20240709,135100,192005970,10770,10760,10770,10760,6
20240709,135000,191941390,10770,10770,10770,10770,0
20240709,134900,191941390,10770,10770,10770,10770,0
20240709,134800,191941390,10770,10770,10770,10770,0
20240709,134700,191941390,10770,10770,10770,10770,1
20240709,134600,191930620,10760,10770,10770,10760,3
20240709,134500,191898320,10770,10760,10770,10750,20
20240709,134400,191683120,10750,10750,10760,10750,4
20240709,134300,191640110,10760,10750,10760,10750,4
20240709,134200,191597100,10750,10750,10750,10750,4
20240709,134100,191554100,10760,10760,10760,10760,8
20240709,134000,191468020,10760,10760,10760,10760,0
20240709,133900,191468020,10760,10760,10760,10760,17
20240709,133800,191285100,10770,10770,10770,10770,0
20240709,133700,191285100,10770,10770,10770,10760,3
20240709,133600,191252800,10770,10770,10770,10770,0
20240709,133500,191252800,10770,10770,10770,10770,0
20240709,133400,191252800,10770,10770,10770,10770,0
20240709,133300,191252800,10770,10770,10770,10770,0
20240709,133200,191252800,10770,10770,10770,10770,0
20240709,133100,191252800,10770,10770,10770,10770,0
20240709,133000,191252800,10770,10760,10770,10750,776
20240709,132900,182903040,10760,10760,10760,10750,79
20240709,132800,182053760,10750,10750,10750,10750,2
20240709,132700,182032260,10750,10750,10750,10750,3
20240709,132600,182000010,10760,10760,10760,10760,0
20240709,132500,182000010,10760,10800,10800,10750,2032
20240709,132400,160118910,10810,10800,10810,10800,191
20240709,132300,158056090,10800,10800,10800,10800,1
20240709,132200,158045290,10800,10800,10800,10800,1
20240709,132100,158034490,10810,10780,10810,10780,122
20240709,132000,156717750,10780,10780,10780,10780,2
20240709,131900,156696190,10780,10780,10780,10780,0
20240709,131800,156696190,10780,10780,10780,10780,0
20240709,131700,156696190,10780,10780,10780,10780,0
20240709,131600,156696190,10780,10780,10780,10780,0
20240709,131500,156696190,10780,10780,10780,10780,0
20240709,131400,156696190,10780,10780,10780,10780,0
20240709,131300,156696190,10780,10770,10780,10770,423
20240709,131200,152140470,10770,10770,10770,10770,0
20240709,131100,152140470,10770,10770,10770,10770,0
20240709,131000,152140470,10770,10770,10770,10770,1
20240709,130900,152129700,10770,10770,10770,10770,0
20240709,130800,152129700,10770,10770,10770,10770,0
20240709,130700,152129700,10770,10770,10770,10770,0
20240709,130600,152129700,10770,10770,10770,10760,9
20240709,130500,152032790,10770,10770,10770,10760,6
20240709,130400,151968210,10760,10770,10770,10760,9
20240709,130300,151871360,10760,10760,10760,10760,4
20240709,130200,151828320,10770,10770,10770,10760,16
20240709,130100,151656030,10760,10770,10770,10760,122
20240709,130000,150342950,10780,10780,10830,10770,993
20240709,125900,139607310,10790,10790,10790,10790,0
20240709,125800,139607310,10790,10790,10790,10790,0
20240709,125700,139607310,10790,10790,10790,10790,0
20240709,125600,139607310,10790,10780,10790,10780,4
20240709,125500,139564180,10780,10780,10790,10770,24
20240709,125400,139305580,10780,10780,10780,10780,0
20240709,125300,139305580,10780,10780,10780,10780,0
20240709,125200,139305580,10780,10790,10790,10770,18
20240709,125100,139111680,10770,10770,10770,10770,12
20240709,125000,138982440,10770,10770,10770,10770,2
20240709,124900,138960900,10790,10770,10790,10770,9
20240709,124800,138863870,10790,10770,10790,10770,3
20240709,124700,138831540,10790,10750,10790,10750,316
20240709,124600,135432000,10760,10770,10780,10760,948
20240709,124500,125222050,10770,10770,10770,10770,0
20240709,124400,125222050,10770,10770,10770,10770,0
20240709,124300,125222050,10770,10770,10770,10770,1
20240709,124200,125211280,10770,10770,10770,10770,0
20240709,124100,125211280,10770,10770,10770,10770,0
20240709,124000,125211280,10770,10770,10770,10770,0
20240709,123900,125211280,10770,10800,10800,10740,2854
20240709,123800,94462880,10810,10810,10810,10810,0
20240709,123700,94462880,10810,10810,10810,10810,0
20240709,123600,94462880,10810,10810,10810,10810,1
20240709,123500,94452070,10810,10810,10810,10810,0
20240709,123400,94452070,10810,10810,10810,10810,0
20240709,123300,94452070,10810,10810,10810,10810,0
20240709,123200,94452070,10810,10810,10810,10810,0
20240709,123100,94452070,10810,10810,10810,10810,0
20240709,123000,94452070,10810,10830,10830,10800,1403
20240709,122900,79284830,10850,10850,10850,10850,0
20240709,122800,79284830,10850,10850,10850,10850,0
20240709,122700,79284830,10850,10850,10850,10850,0
20240709,122600,79284830,10850,10850,10850,10850,0
20240709,122500,79284830,10850,10850,10850,10850,0
20240709,122400,79284830,10850,10850,10850,10850,0
20240709,122300,79284830,10850,10850,10850,10850,0
20240709,122200,79284830,10850,10850,10850,10850,0
20240709,122100,79284830,10850,10850,10850,10850,0
20240709,122000,79284830,10850,10850,10850,10850,0
20240709,121900,79284830,10850,10850,10850,10850,0
20240709,121800,79284830,10850,10850,10850,10850,0
20240709,121700,79284830,10850,10850,10850,10850,0
20240709,121600,79284830,10850,10850,10850,10850,0
20240709,121500,79284830,10850,10850,10850,10850,0
20240709,121400,79284830,10850,10850,10850,10850,0
20240709,121300,79284830,10850,10850,10850,10850,0
20240709,121200,79284830,10850,10850,10850,10850,0
20240709,121100,79284830,10850,10850,10850,10850,0
20240709,121000,79284830,10850,10850,10850,10850,0
20240709,120900,79284830,10850,10850,10850,10850,0
20240709,120800,79284830,10850,10850,10850,10850,0
20240709,120700,79284830,10850,10850,10850,10850,0
20240709,120600,79284830,10850,10850,10850,10850,0
20240709,120500,79284830,10850,10850,10850,10850,0
20240709,120400,79284830,10850,10850,10850,10850,0
20240709,120300,79284830,10850,10850,10850,10850,12
20240709,120200,79154630,10860,10860,10860,10860,0
20240709,120100,79154630,10860,10860,10860,10860,0
20240709,120000,79154630,10860,10860,10860,10860,0
20240709,115900,79154630,10860,10860,10860,10860,0
20240709,115800,79154630,10860,10860,10860,10860,0
20240709,115700,79154630,10860,10860,10860,10860,0
20240709,115600,79154630,10860,10860,10860,10860,0
20240709,115500,79154630,10860,10860,10860,10860,0
20240709,115400,79154630,10860,10830,10860,10830,15
20240709,115300,78992010,10820,10820,10820,10820,233
20240709,115200,76470950,10820,10820,10820,10820,0
20240709,115100,76470950,10820,10820,10820,10820,0
20240709,115000,76470950,10820,10820,10820,10820,0
20240709,114900,76470950,10820,10820,10820,10820,0
20240709,114800,76470950,10820,10820,10820,10820,0
20240709,114700,76470950,10820,10820,10820,10820,0
20240709,114600,76470950,10820,10820,10820,10820,0
20240709,114500,76470950,10820,10820,10820,10820,0
20240709,114400,76470950,10820,10820,10820,10820,0
20240709,114300,76470950,10820,10820,10820,10820,0
20240709,114200,76470950,10820,10820,10820,10820,0
20240709,114100,76470950,10820,10820,10820,10820,0
20240709,114000,76470950,10820,10820,10820,10820,0
20240709,113900,76470950,10820,10820,10820,10820,0
20240709,113800,76470950,10820,10820,10820,10820,0
20240709,113700,76470950,10820,10820,10820,10820,0
20240709,113600,76470950,10820,10820,10820,10820,0
20240709,113500,76470950,10820,10820,10820,10820,0
20240709,113400,76470950,10820,10820,10820,10820,0
20240709,113300,76470950,10820,10820,10820,10820,0
20240709,113200,76470950,10820,10820,10820,10820,0
20240709,113100,76470950,10820,10820,10820,10810,5
20240709,113000,76416860,10810,10810,10810,10810,0
20240709,112900,76416860,10810,10810,10810,10810,3
20240709,112800,76384430,10820,10820,10820,10820,0
20240709,112700,76384430,10820,10820,10820,10820,0
20240709,112600,76384430,10820,10820,10820,10820,0
20240709,112500,76384430,10820,10820,10820,10820,0
20240709,112400,76384430,10820,10820,10820,10820,0
20240709,112300,76384430,10820,10820,10820,10820,0
20240709,112200,76384430,10820,10820,10820,10820,0
20240709,112100,76384430,10820,10820,10820,10820,0
20240709,112000,76384430,10820,10820,10820,10820,0
20240709,111900,76384430,10820,10820,10820,10820,0
20240709,111800,76384430,10820,10820,10820,10820,0
20240709,111700,76384430,10820,10820,10820,10820,0
20240709,111600,76384430,10820,10820,10820,10820,0
20240709,111500,76384430,10820,10820,10820,10820,0
20240709,111400,76384430,10820,10820,10820,10820,0
20240709,111300,76384430,10820,10820,10820,10820,0
20240709,111200,76384430,10820,10820,10820,10820,0
20240709,111100,76384430,10820,10820,10820,10820,0
20240709,111000,76384430,10820,10810,10820,10810,4
20240709,110900,76341180,10820,10820,10820,10820,1
20240709,110800,76330360,10810,10810,10820,10810,7
20240709,110700,76254670,10820,10820,10820,10820,28
20240709,110600,75951710,10830,10820,10830,10820,3
20240709,110500,75919230,10830,10830,10830,10830,0
20240709,110400,75919230,10830,10820,10830,10820,2
20240709,110300,75897580,10820,10820,10820,10820,3
20240709,110200,75865120,10830,10820,10830,10820,6
20240709,110100,75800190,10840,10840,10840,10840,0
20240709,110000,75800190,10840,10840,10850,10840,753
20240709,105900,67630760,10840,10840,10840,10840,137
20240709,105800,66145680,10860,10860,10860,10860,0
20240709,105700,66145680,10860,10860,10860,10860,0
20240709,105600,66145680,10860,10860,10860,10860,0
20240709,105500,66145680,10860,10840,10860,10840,38
20240709,105400,65733740,10860,10860,10860,10860,0
20240709,105300,65733740,10860,10840,10860,10840,27
20240709,105200,65441040,10860,10860,10860,10860,4
20240709,105100,65397600,10860,10840,10860,10840,268
20240709,105000,62492440,10860,10860,10860,10860,0
20240709,104900,62492440,10860,10860,10860,10860,0
20240709,104800,62492440,10860,10840,10860,10840,249
20240709,104700,59793110,10840,10840,10840,10840,8
20240709,104600,59706390,10840,10840,10840,10840,12
20240709,104500,59576310,10820,10820,10820,10820,1
20240709,104400,59565490,10860,10860,10860,10860,0
20240709,104300,59565490,10860,10860,10860,10860,0
20240709,104200,59565490,10860,10860,10860,10860,0
20240709,104100,59565490,10860,10860,10860,10860,0
20240709,104000,59565490,10860,10860,10860,10860,1
20240709,103900,59554630,10860,10860,10860,10860,1
20240709,103800,59543770,10820,10820,10820,10820,0
20240709,103700,59543770,10820,10820,10820,10820,2
20240709,103600,59522130,10860,10860,10860,10860,0
20240709,103500,59522130,10860,10860,10860,10860,0
20240709,103400,59522130,10860,10860,10860,10860,0
20240709,103300,59522130,10860,10860,10860,10860,0
20240709,103200,59522130,10860,10860,10860,10860,0
20240709,103100,59522130,10860,10860,10860,10860,0
20240709,103000,59522130,10860,10820,10860,10820,750
20240709,102900,51396990,10820,10820,10820,10820,0
20240709,102800,51396990,10820,10820,10820,10820,53
20240709,102700,50823530,10870,10870,10870,10870,0
20240709,102600,50823530,10870,10870,10870,10870,0
20240709,102500,50823530,10870,10870,10870,10870,0
20240709,102400,50823530,10870,10870,10870,10870,0
20240709,102300,50823530,10870,10870,10870,10870,0
20240709,102200,50823530,10870,10870,10870,10870,0
20240709,102100,50823530,10870,10870,10870,10870,0
20240709,102000,50823530,10870,10870,10870,10870,0
20240709,101900,50823530,10870,10870,10870,10870,0
20240709,101800,50823530,10870,10870,10870,10870,0
20240709,101700,50823530,10870,10870,10870,10870,0
20240709,101600,50823530,10870,10840,10880,10830,37
20240709,101500,50422680,10810,10810,10810,10810,459
20240709,101400,45460890,10810,10810,10810,10810,0
20240709,101300,45460890,10810,10810,10810,10810,0
20240709,101200,45460890,10810,10810,10810,10810,1
20240709,101100,45450080,10810,10800,10810,10800,8
20240709,101000,45363650,10810,10810,10810,10810,0
20240709,100900,45363650,10810,10810,10820,10810,170
20240709,100800,43525930,10820,10810,10820,10810,7
20240709,100700,43450240,10820,10820,10820,10820,0
20240709,100600,43450240,10820,10820,10820,10820,0
20240709,100500,43450240,10820,10820,10820,10820,0
20240709,100400,43450240,10820,10820,10820,10820,0
20240709,100300,43450240,10820,10820,10820,10820,0
20240709,100200,43450240,10820,10820,10820,10820,0
20240709,100100,43450240,10820,10840,10840,10820,953
20240709,100000,33122910,10880,10850,10880,10850,750
20240709,095900,24968490,10850,10850,10850,10850,0
20240709,095800,24968490,10850,10850,10850,10850,2
20240709,095700,24946790,10840,10840,10840,10840,73
20240709,095600,24155470,10840,10840,10840,10840,0
20240709,095500,24155470,10840,10840,10840,10840,0
20240709,095400,24155470,10840,10840,10840,10840,8
20240709,095300,24068750,10840,10840,10840,10840,0
20240709,095200,24068750,10840,10840,10840,10840,0
20240709,095100,24068750,10840,10840,10840,10840,127
20240709,095000,22692070,10840,10840,10840,10840,0
20240709,094900,22692070,10840,10840,10840,10840,0
20240709,094800,22692070,10840,10840,10840,10840,0
20240709,094700,22692070,10840,10840,10840,10840,0
20240709,094600,22692070,10840,10840,10840,10840,0
20240709,094500,22692070,10840,10840,10840,10840,1
20240709,094400,22681230,10860,10860,10860,10860,0
20240709,094300,22681230,10860,10860,10860,10860,0
20240709,094200,22681230,10860,10860,10860,10860,0
20240709,094100,22681230,10860,10860,10860,10860,0
20240709,094000,22681230,10860,10860,10860,10860,0
20240709,093900,22681230,10860,10860,10860,10860,0
20240709,093800,22681230,10860,10860,10860,10860,0
20240709,093700,22681230,10860,10860,10860,10860,0
20240709,093600,22681230,10860,10860,10860,10860,0
20240709,093500,22681230,10860,10860,10860,10860,0
20240709,093400,22681230,10860,10860,10860,10860,0
20240709,093300,22681230,10860,10860,10860,10860,0
20240709,093200,22681230,10860,10860,10860,10860,0
20240709,093100,22681230,10860,10860,10860,10860,0
20240709,093000,22681230,10860,10840,10860,10840,750
20240709,092900,14542550,10840,10840,10840,10840,0
20240709,092800,14542550,10840,10840,10840,10840,0
20240709,092700,14542550,10840,10840,10840,10840,0
20240709,092600,14542550,10840,10840,10840,10840,0
20240709,092500,14542550,10840,10840,10840,10840,0
20240709,092400,14542550,10840,10840,10840,10840,2
20240709,092300,14520870,10810,10820,10840,10810,771
20240709,092200,6168860,10820,10820,10820,10820,0
20240709,092100,6168860,10820,10820,10820,10820,0
20240709,092000,6168860,10820,10820,10820,10820,0
20240709,091900,6168860,10820,10820,10820,10820,1
20240709,091800,6158040,10820,10820,10820,10820,1
20240709,091700,6147220,10820,10820,10820,10820,15
20240709,091600,5984920,10820,10820,10820,10820,0
20240709,091500,5984920,10820,10820,10820,10810,280
20240709,091400,2955700,10810,10810,10810,10810,0
20240709,091300,2955700,10810,10810,10810,10810,8
20240709,091200,2869220,10820,10820,10820,10820,1
20240709,091100,2858400,10810,10810,10810,10810,0
20240709,091000,2858400,10810,10810,10810,10810,0
20240709,090900,2858400,10810,10810,10810,10810,6
20240709,090800,2793540,10820,10820,10820,10820,1
20240709,090700,2782720,10820,10820,10820,10820,0
20240709,090600,2782720,10820,10820,10820,10820,21
20240709,090500,2555500,10820,10820,10820,10820,0
20240709,090400,2555500,10820,10820,10820,10820,63
20240709,090300,1873840,10820,10820,10820,10820,19
20240709,090200,1668260,10820,10830,10830,10820,105
20240709,090100,531120,10830,10830,10830,10830,0
20240709,090000,531120,10830,10840,10840,10830,45