stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183100,545054880,5250,5250,5250,5250,1557
20240709,183000,545054880,5250,5250,5250,5250,0
20240709,182900,545054880,5250,5250,5250,5250,0
20240709,182800,545054880,5250,5250,5250,5250,0
20240709,182700,545054880,5250,5250,5250,5250,0
20240709,182600,545054880,5250,5250,5250,5250,0
20240709,182500,545054880,5250,5250,5250,5250,0
20240709,182400,545054880,5250,5250,5250,5250,0
20240709,182300,545054880,5250,5250,5250,5250,0
20240709,182200,545054880,5250,5250,5250,5250,0
20240709,182100,545054880,5250,5250,5250,5250,0
20240709,182000,545054880,5250,5250,5250,5250,0
20240709,181900,545054880,5250,5250,5250,5250,0
20240709,181800,545054880,5250,5250,5250,5250,0
20240709,181700,545054880,5250,5250,5250,5250,0
20240709,181600,545054880,5250,5250,5250,5250,0
20240709,181500,545054880,5250,5250,5250,5250,0
20240709,181400,545054880,5250,5250,5250,5250,0
20240709,181300,545054880,5250,5250,5250,5250,0
20240709,181200,545054880,5250,5250,5250,5250,0
20240709,181100,545054880,5250,5250,5250,5250,0
20240709,181000,545054880,5250,5250,5250,5250,0
20240709,180900,545054880,5250,5250,5250,5250,0
20240709,180800,545054880,5250,5250,5250,5250,0
20240709,180700,545054880,5250,5250,5250,5250,0
20240709,180600,545054880,5250,5250,5250,5250,0
20240709,180500,545054880,5250,5250,5250,5250,0
20240709,180400,545054880,5250,5250,5250,5250,0
20240709,180300,545054880,5250,5250,5250,5250,0
20240709,180200,545054880,5250,5250,5250,5250,0
20240709,180100,545054880,5250,5250,5250,5250,1557
20240709,180000,545054880,5250,5250,5250,5250,0
20240709,175900,545054880,5250,5250,5250,5250,0
20240709,175800,545054880,5250,5250,5250,5250,0
20240709,175700,545054880,5250,5250,5250,5250,0
20240709,175600,545054880,5250,5250,5250,5250,0
20240709,175500,545054880,5250,5250,5250,5250,0
20240709,175400,545054880,5250,5250,5250,5250,0
20240709,175300,545054880,5250,5250,5250,5250,0
20240709,175200,545054880,5250,5250,5250,5250,0
20240709,175100,545054880,5250,5250,5250,5250,0
20240709,175000,545054880,5250,5250,5250,5250,0
20240709,174900,545054880,5250,5250,5250,5250,0
20240709,174800,545054880,5250,5250,5250,5250,0
20240709,174700,545054880,5250,5250,5250,5250,0
20240709,174600,545054880,5250,5250,5250,5250,0
20240709,174500,545054880,5250,5250,5250,5250,0
20240709,174400,545054880,5250,5250,5250,5250,0
20240709,174300,545054880,5250,5250,5250,5250,0
20240709,174200,545054880,5250,5250,5250,5250,0
20240709,174100,545054880,5250,5250,5250,5250,0
20240709,174000,545054880,5250,5250,5250,5250,0
20240709,173900,545054880,5250,5250,5250,5250,0
20240709,173800,545054880,5250,5250,5250,5250,0
20240709,173700,545054880,5250,5250,5250,5250,0
20240709,173600,545054880,5250,5250,5250,5250,0
20240709,173500,545054880,5250,5250,5250,5250,0
20240709,173400,545054880,5250,5250,5250,5250,0
20240709,173300,545054880,5250,5250,5250,5250,0
20240709,173200,545054880,5250,5250,5250,5250,0
20240709,173100,545054880,5250,5250,5250,5250,1557
20240709,173000,545054880,5250,5250,5250,5250,0
20240709,172900,545054880,5250,5250,5250,5250,0
20240709,172800,545054880,5250,5250,5250,5250,0
20240709,172700,545054880,5250,5250,5250,5250,0
20240709,172600,545054880,5250,5250,5250,5250,0
20240709,172500,545054880,5250,5250,5250,5250,0
20240709,172400,545054880,5250,5250,5250,5250,0
20240709,172300,545054880,5250,5250,5250,5250,0
20240709,172200,545054880,5250,5250,5250,5250,0
20240709,172100,545054880,5250,5250,5250,5250,0
20240709,172000,545054880,5250,5250,5250,5250,0
20240709,171900,545054880,5250,5250,5250,5250,0
20240709,171800,545054880,5250,5250,5250,5250,0
20240709,171700,545054880,5250,5250,5250,5250,0
20240709,171600,545054880,5250,5250,5250,5250,0
20240709,171500,545054880,5250,5250,5250,5250,0
20240709,171400,545054880,5250,5250,5250,5250,0
20240709,171300,545054880,5250,5250,5250,5250,0
20240709,171200,545054880,5250,5250,5250,5250,0
20240709,171100,545054880,5250,5250,5250,5250,0
20240709,171000,545054880,5250,5250,5250,5250,0
20240709,170900,545054880,5250,5250,5250,5250,0
20240709,170800,545054880,5250,5250,5250,5250,0
20240709,170700,545054880,5250,5250,5250,5250,0
20240709,170600,545054880,5250,5250,5250,5250,0
20240709,170500,545054880,5250,5250,5250,5250,0
20240709,170400,545054880,5250,5250,5250,5250,0
20240709,170300,545054880,5250,5250,5250,5250,0
20240709,170200,545054880,5250,5250,5250,5250,0
20240709,170100,545054880,5250,5250,5250,5250,1557
20240709,170000,545054880,5250,5250,5250,5250,0
20240709,165900,545054880,5250,5250,5250,5250,0
20240709,165800,545054880,5250,5250,5250,5250,0
20240709,165700,545054880,5250,5250,5250,5250,0
20240709,165600,545054880,5250,5250,5250,5250,0
20240709,165500,545054880,5250,5250,5250,5250,0
20240709,165400,545054880,5250,5250,5250,5250,0
20240709,165300,545054880,5250,5250,5250,5250,0
20240709,165200,545054880,5250,5250,5250,5250,0
20240709,165100,545054880,5250,5250,5250,5250,0
20240709,165000,545054880,5250,5250,5250,5250,0
20240709,164900,545054880,5250,5250,5250,5250,0
20240709,164800,545054880,5250,5250,5250,5250,0
20240709,164700,545054880,5250,5250,5250,5250,0
20240709,164600,545054880,5250,5250,5250,5250,0
20240709,164500,545054880,5250,5250,5250,5250,0
20240709,164400,545054880,5250,5250,5250,5250,0
20240709,164300,545054880,5250,5250,5250,5250,0
20240709,164200,545054880,5250,5250,5250,5250,0
20240709,164100,545054880,5250,5250,5250,5250,0
20240709,164000,545054880,5250,5250,5250,5250,0
20240709,163900,545054880,5250,5250,5250,5250,0
20240709,163800,545054880,5250,5250,5250,5250,0
20240709,163700,545054880,5250,5250,5250,5250,0
20240709,163600,545054880,5250,5250,5250,5250,0
20240709,163500,545054880,5250,5250,5250,5250,0
20240709,163400,545054880,5250,5250,5250,5250,0
20240709,163300,545054880,5250,5250,5250,5250,0
20240709,163200,545054880,5250,5250,5250,5250,0
20240709,163100,545054880,5250,5250,5250,5250,1557
20240709,163000,545054880,5250,5250,5250,5250,0
20240709,162900,545054880,5250,5250,5250,5250,0
20240709,162800,545054880,5250,5250,5250,5250,0
20240709,162700,545054880,5250,5250,5250,5250,0
20240709,162600,545054880,5250,5250,5250,5250,0
20240709,162500,545054880,5250,5250,5250,5250,0
20240709,162400,545054880,5250,5250,5250,5250,0
20240709,162300,545054880,5250,5250,5250,5250,0
20240709,162200,545054880,5250,5250,5250,5250,0
20240709,162100,545054880,5250,5250,5250,5250,0
20240709,162000,545054880,5250,5250,5250,5250,0
20240709,161900,545054880,5250,5250,5250,5250,0
20240709,161800,545054880,5250,5250,5250,5250,0
20240709,161700,545054880,5250,5250,5250,5250,0
20240709,161600,545054880,5250,5250,5250,5250,0
20240709,161500,545054880,5250,5250,5250,5250,0
20240709,161400,545054880,5250,5250,5250,5250,0
20240709,161300,545054880,5250,5250,5250,5250,0
20240709,161200,545054880,5250,5250,5250,5250,0
20240709,161100,545054880,5250,5250,5250,5250,0
20240709,161000,545054880,5250,5250,5250,5250,0
20240709,160900,545054880,5250,5250,5250,5250,0
20240709,160800,545054880,5250,5250,5250,5250,0
20240709,160700,545054880,5250,5250,5250,5250,0
20240709,160600,545054880,5250,5250,5250,5250,0
20240709,160500,545054880,5250,5250,5250,5250,0
20240709,160400,545054880,5250,5250,5250,5250,0
20240709,160300,545054880,5250,5250,5250,5250,0
20240709,160200,545054880,5250,5250,5250,5250,0
20240709,160100,545054880,5250,5250,5250,5250,1557
20240709,160000,545054880,5250,5250,5250,5250,0
20240709,155900,545054880,5250,5250,5250,5250,0
20240709,155800,545054880,5250,5250,5250,5250,0
20240709,155700,545054880,5250,5250,5250,5250,0
20240709,155600,545054880,5250,5250,5250,5250,0
20240709,155500,545054880,5250,5250,5250,5250,0
20240709,155400,545054880,5250,5250,5250,5250,0
20240709,155300,545054880,5250,5250,5250,5250,0
20240709,155200,545054880,5250,5250,5250,5250,0
20240709,155100,545054880,5250,5250,5250,5250,0
20240709,155000,545054880,5250,5250,5250,5250,0
20240709,154900,545054880,5250,5250,5250,5250,0
20240709,154800,545054880,5250,5250,5250,5250,0
20240709,154700,545054880,5250,5250,5250,5250,0
20240709,154600,545054880,5250,5250,5250,5250,0
20240709,154500,545054880,5250,5250,5250,5250,0
20240709,154400,545054880,5250,5250,5250,5250,0
20240709,154300,545054880,5250,5250,5250,5250,0
20240709,154200,545054880,5250,5250,5250,5250,0
20240709,154100,545054880,5250,5250,5250,5250,0
20240709,154000,545054880,5250,5250,5250,5250,0
20240709,153900,545054880,5250,5250,5250,5250,0
20240709,153800,545054880,5250,5250,5250,5250,0
20240709,153700,545054880,5250,5250,5250,5250,0
20240709,153600,545054880,5250,5250,5250,5250,0
20240709,153500,545054880,5250,5250,5250,5250,0
20240709,153400,545054880,5250,5250,5250,5250,0
20240709,153300,545054880,5250,5250,5250,5250,0
20240709,153200,545054880,5250,5250,5250,5250,0
20240709,153100,545054880,5250,5250,5250,5250,1557
20240709,153000,545054880,5250,5250,5250,5250,1557
20240709,152900,536880630,5260,5260,5260,5260,0
20240709,152800,536880630,5260,5260,5260,5260,0
20240709,152700,536880630,5260,5260,5260,5260,0
20240709,152600,536880630,5260,5260,5260,5260,0
20240709,152500,536880630,5260,5260,5260,5260,0
20240709,152400,536880630,5260,5260,5260,5260,0
20240709,152300,536880630,5260,5260,5260,5260,0
20240709,152200,536880630,5260,5260,5260,5260,0
20240709,152100,536880630,5260,5260,5260,5260,0
20240709,152000,536880630,5260,5260,5260,5260,0
20240709,151900,536880630,5260,5260,5260,5250,2451
20240709,151800,524011760,5260,5260,5260,5250,16428
20240709,151700,437763180,5250,5260,5260,5250,2
20240709,151600,437752670,5260,5260,5260,5260,1
20240709,151500,437747410,5250,5260,5260,5250,105
20240709,151400,437195160,5260,5260,5260,5260,200
20240709,151300,436143160,5260,5260,5260,5250,168
20240709,151200,435259500,5250,5260,5260,5250,61
20240709,151100,434939140,5260,5260,5260,5260,205
20240709,151000,433860840,5260,5260,5260,5260,101
20240709,150900,433329580,5260,5260,5260,5260,20
20240709,150800,433224380,5260,5260,5260,5250,204
20240709,150700,432153280,5260,5260,5260,5260,15
20240709,150600,432074380,5260,5260,5260,5260,0
20240709,150500,432074380,5260,5250,5260,5250,421
20240709,150400,429864030,5260,5260,5260,5260,17
20240709,150300,429774610,5260,5260,5260,5260,22
20240709,150200,429658890,5260,5250,5260,5250,7
20240709,150100,429622120,5260,5260,5260,5260,1
20240709,150000,429616860,5260,5260,5260,5260,1
20240709,145900,429611600,5260,5260,5260,5260,21
20240709,145800,429501140,5260,5260,5260,5260,8
20240709,145700,429459060,5260,5260,5260,5260,2
20240709,145600,429448540,5260,5260,5260,5260,372
20240709,145500,427491820,5260,5260,5260,5260,100
20240709,145400,426965820,5260,5260,5260,5260,1214
20240709,145300,420580180,5270,5270,5270,5270,0
20240709,145200,420580180,5270,5260,5270,5260,106
20240709,145100,420022560,5270,5260,5270,5260,1052
20240709,145000,414489020,5270,5270,5270,5270,444
20240709,144900,412149140,5270,5270,5270,5270,10
20240709,144800,412096440,5270,5270,5270,5270,0
20240709,144700,412096440,5270,5270,5270,5270,0
20240709,144600,412096440,5270,5270,5270,5270,2
20240709,144500,412085900,5270,5270,5270,5270,0
20240709,144400,412085900,5270,5270,5270,5270,0
20240709,144300,412085900,5270,5270,5270,5270,0
20240709,144200,412085900,5270,5270,5270,5270,898
20240709,144100,407353440,5270,5270,5270,5270,4
20240709,144000,407332360,5270,5280,5280,5270,2
20240709,143900,407321810,5270,5250,5270,5250,1364
20240709,143800,400134790,5260,5270,5270,5260,942
20240709,143700,395179850,5260,5260,5260,5260,1000
20240709,143600,389919850,5270,5270,5270,5270,120
20240709,143500,389287450,5270,5270,5270,5270,10
20240709,143400,389234750,5270,5270,5270,5270,0
20240709,143300,389234750,5270,5270,5270,5270,1
20240709,143200,389229480,5270,5270,5270,5270,0
20240709,143100,389229480,5270,5270,5270,5270,10
20240709,143000,389176780,5280,5280,5280,5280,0
20240709,142900,389176780,5280,5280,5280,5280,1
20240709,142800,389171500,5280,5270,5280,5270,342
20240709,142700,387368770,5270,5270,5270,5270,18
20240709,142600,387273910,5270,5270,5270,5270,22
20240709,142500,387157970,5270,5270,5270,5270,4
20240709,142400,387136890,5260,5270,5270,5260,11
20240709,142300,387078950,5270,5270,5270,5270,13
20240709,142200,387010440,5280,5280,5280,5280,0
20240709,142100,387010440,5280,5280,5280,5280,0
20240709,142000,387010440,5280,5280,5280,5280,0
20240709,141900,387010440,5280,5280,5280,5280,1
20240709,141800,387005160,5260,5280,5280,5260,46
20240709,141700,386763040,5280,5270,5280,5270,151
20240709,141600,385967260,5280,5280,5280,5280,0
20240709,141500,385967260,5280,5280,5280,5280,121
20240709,141400,385328380,5280,5280,5280,5280,4
20240709,141300,385307260,5280,5280,5280,5280,1
20240709,141200,385301980,5270,5270,5270,5270,2602
20240709,141100,371589440,5270,5270,5270,5270,200
20240709,141000,370535440,5270,5270,5270,5270,0
20240709,140900,370535440,5270,5270,5270,5270,6
20240709,140800,370503820,5260,5260,5260,5260,0
20240709,140700,370503820,5260,5260,5260,5260,0
20240709,140600,370503820,5260,5260,5260,5260,492
20240709,140500,367915900,5260,5260,5260,5260,260
20240709,140400,366548300,5270,5270,5270,5270,1
20240709,140300,366543030,5250,5250,5250,5250,5
20240709,140200,366516780,5260,5260,5260,5260,1873
20240709,140100,356664800,5260,5260,5260,5260,88
20240709,140000,356201920,5280,5280,5280,5280,1
20240709,135900,356196640,5280,5280,5280,5280,0
20240709,135800,356196640,5280,5280,5280,5280,1
20240709,135700,356191360,5260,5260,5260,5260,2
20240709,135600,356180840,5280,5280,5280,5280,0
20240709,135500,356180840,5280,5280,5280,5280,1
20240709,135400,356175560,5270,5270,5270,5270,0
20240709,135300,356175560,5270,5270,5270,5270,90
20240709,135200,355701260,5280,5270,5280,5270,16
20240709,135100,355616930,5270,5270,5270,5270,190
20240709,135000,354615630,5270,5270,5280,5270,12
20240709,134900,354552380,5270,5270,5280,5270,8
20240709,134800,354510210,5280,5280,5280,5280,0
20240709,134700,354510210,5280,5280,5280,5280,100
20240709,134600,353982210,5280,5280,5280,5280,1
20240709,134500,353976930,5270,5270,5270,5270,5
20240709,134400,353950580,5280,5280,5280,5280,0
20240709,134300,353950580,5280,5280,5280,5280,0
20240709,134200,353950580,5280,5280,5280,5280,0
20240709,134100,353950580,5280,5280,5280,5280,1
20240709,134000,353945300,5260,5260,5260,5260,0
20240709,133900,353945300,5260,5260,5260,5260,70
20240709,133800,353577100,5280,5280,5280,5280,10
20240709,133700,353524300,5280,5280,5280,5280,0
20240709,133600,353524300,5280,5280,5280,5280,0
20240709,133500,353524300,5280,5280,5280,5280,0
20240709,133400,353524300,5280,5280,5280,5270,6
20240709,133300,353492660,5270,5270,5270,5260,279
20240709,133200,352024630,5270,5270,5270,5270,1
20240709,133100,352019360,5260,5270,5280,5260,4041
20240709,133000,330758310,5280,5270,5280,5270,251
20240709,132900,329435530,5280,5280,5280,5280,0
20240709,132800,329435530,5280,5280,5280,5280,0
20240709,132700,329435530,5280,5280,5280,5280,0
20240709,132600,329435530,5280,5280,5280,5270,3
20240709,132500,329419700,5280,5280,5280,5280,2
20240709,132400,329409140,5280,5280,5280,5280,20
20240709,132300,329303540,5280,5280,5280,5280,8
20240709,132200,329261300,5280,5280,5280,5280,0
20240709,132100,329261300,5280,5280,5280,5280,0
20240709,132000,329261300,5280,5280,5280,5280,197
20240709,131900,328221140,5280,5280,5280,5280,114
20240709,131800,327619220,5280,5280,5280,5270,29
20240709,131700,327466300,5270,5270,5270,5270,100
20240709,131600,326939300,5280,5270,5280,5270,251
20240709,131500,325616520,5280,5270,5280,5270,201
20240709,131400,324557240,5270,5270,5280,5270,897
20240709,131300,319830030,5270,5260,5270,5260,61
20240709,131200,319509160,5270,5270,5270,5270,11
20240709,131100,319451190,5270,5270,5270,5270,2
20240709,131000,319440650,5270,5270,5270,5270,2
20240709,130900,319430110,5270,5270,5270,5270,300
20240709,130800,317849110,5270,5270,5270,5270,73
20240709,130700,317464400,5270,5270,5270,5270,3
20240709,130600,317448590,5270,5270,5270,5270,1
20240709,130500,317443320,5270,5270,5270,5270,0
20240709,130400,317443320,5270,5270,5270,5270,0
20240709,130300,317443320,5270,5270,5270,5270,0
20240709,130200,317443320,5270,5270,5270,5270,0
20240709,130100,317443320,5270,5270,5270,5270,0
20240709,130000,317443320,5270,5270,5270,5270,0
20240709,125900,317443320,5270,5270,5270,5270,0
20240709,125800,317443320,5270,5270,5270,5270,0
20240709,125700,317443320,5270,5270,5270,5270,0
20240709,125600,317443320,5270,5270,5270,5270,0
20240709,125500,317443320,5270,5270,5270,5270,0
20240709,125400,317443320,5270,5270,5270,5270,0
20240709,125300,317443320,5270,5260,5270,5260,983
20240709,125200,312264730,5270,5270,5270,5270,0
20240709,125100,312264730,5270,5270,5270,5270,0
20240709,125000,312264730,5270,5260,5270,5260,2
20240709,124900,312254200,5260,5260,5260,5260,291
20240709,124800,310723540,5280,5280,5280,5280,0
20240709,124700,310723540,5280,5280,5280,5280,0
20240709,124600,310723540,5280,5280,5280,5280,1
20240709,124500,310718260,5260,5270,5270,5260,4763
20240709,124400,285664680,5280,5280,5280,5280,1
20240709,124300,285659400,5270,5270,5270,5270,10
20240709,124200,285606700,5270,5270,5270,5270,0
20240709,124100,285606700,5270,5270,5270,5270,0
20240709,124000,285606700,5270,5270,5270,5270,500
20240709,123900,282971700,5270,5270,5270,5270,0
20240709,123800,282971700,5270,5270,5270,5270,1493
20240709,123700,275103590,5280,5280,5280,5280,1
20240709,123600,275098310,5280,5280,5280,5280,0
20240709,123500,275098310,5280,5280,5280,5280,100
20240709,123400,274570310,5280,5280,5280,5280,0
20240709,123300,274570310,5280,5280,5280,5280,1
20240709,123200,274565030,5280,5280,5280,5280,0
20240709,123100,274565030,5280,5280,5280,5280,0
20240709,123000,274565030,5280,5280,5280,5280,42
20240709,122900,274343270,5280,5280,5280,5280,0
20240709,122800,274343270,5280,5280,5280,5280,0
20240709,122700,274343270,5280,5270,5280,5270,21
20240709,122600,274232590,5280,5280,5280,5280,0
20240709,122500,274232590,5280,5280,5280,5270,8
20240709,122400,274190390,5260,5270,5270,5260,1009
20240709,122300,268872990,5280,5280,5280,5280,9
20240709,122200,268825470,5280,5280,5280,5280,0
20240709,122100,268825470,5280,5280,5280,5280,0
20240709,122000,268825470,5280,5280,5280,5280,0
20240709,121900,268825470,5280,5270,5280,5270,2
20240709,121800,268814920,5280,5280,5280,5280,0
20240709,121700,268814920,5280,5280,5280,5280,0
20240709,121600,268814920,5280,5280,5280,5280,0
20240709,121500,268814920,5280,5280,5280,5280,28
20240709,121400,268667080,5280,5280,5280,5280,0
20240709,121300,268667080,5280,5280,5280,5280,37
20240709,121200,268471720,5280,5280,5280,5280,1
20240709,121100,268466440,5270,5270,5270,5270,0
20240709,121000,268466440,5270,5270,5270,5270,0
20240709,120900,268466440,5270,5280,5280,5270,82
20240709,120800,268034080,5280,5280,5280,5280,0
20240709,120700,268034080,5280,5280,5280,5280,0
20240709,120600,268034080,5280,5280,5280,5280,0
20240709,120500,268034080,5280,5280,5280,5280,0
20240709,120400,268034080,5280,5280,5280,5280,0
20240709,120300,268034080,5280,5280,5280,5280,2
20240709,120200,268023520,5280,5280,5280,5280,1
20240709,120100,268018240,5270,5270,5270,5270,70
20240709,120000,267649340,5280,5280,5280,5280,0
20240709,115900,267649340,5280,5280,5280,5280,0
20240709,115800,267649340,5280,5280,5280,5280,1
20240709,115700,267644060,5280,5280,5280,5280,0
20240709,115600,267644060,5280,5280,5280,5280,0
20240709,115500,267644060,5280,5280,5280,5280,0
20240709,115400,267644060,5280,5280,5280,5280,0
20240709,115300,267644060,5280,5280,5280,5280,5
20240709,115200,267617660,5280,5280,5280,5280,0
20240709,115100,267617660,5280,5270,5280,5270,33
20240709,115000,267443740,5270,5270,5270,5270,0
20240709,114900,267443740,5270,5270,5270,5270,1
20240709,114800,267438470,5270,5270,5270,5270,30
20240709,114700,267280370,5270,5270,5270,5270,0
20240709,114600,267280370,5270,5270,5270,5270,0
20240709,114500,267280370,5270,5270,5270,5270,287
20240709,114400,265767880,5280,5280,5280,5280,0
20240709,114300,265767880,5280,5270,5280,5270,91
20240709,114200,265288300,5280,5280,5280,5280,0
20240709,114100,265288300,5280,5280,5280,5280,0
20240709,114000,265288300,5280,5280,5280,5280,1
20240709,113900,265283020,5270,5280,5280,5270,1111
20240709,113800,259428040,5280,5280,5280,5280,0
20240709,113700,259428040,5280,5280,5280,5280,0
20240709,113600,259428040,5280,5280,5280,5280,0
20240709,113500,259428040,5280,5280,5280,5280,0
20240709,113400,259428040,5280,5280,5280,5280,0
20240709,113300,259428040,5280,5280,5280,5280,0
20240709,113200,259428040,5280,5280,5280,5280,0
20240709,113100,259428040,5280,5280,5280,5280,0
20240709,113000,259428040,5280,5280,5280,5280,0
20240709,112900,259428040,5280,5280,5280,5280,0
20240709,112800,259428040,5280,5280,5280,5280,0
20240709,112700,259428040,5280,5280,5280,5280,30
20240709,112600,259269640,5280,5270,5280,5260,150
20240709,112500,258480570,5270,5270,5270,5270,0
20240709,112400,258480570,5270,5280,5280,5270,2
20240709,112300,258470020,5280,5280,5280,5280,398
20240709,112200,256368580,5280,5280,5280,5280,0
20240709,112100,256368580,5280,5280,5280,5280,0
20240709,112000,256368580,5280,5270,5280,5260,173
20240709,111900,255458570,5280,5280,5280,5280,30
20240709,111800,255300170,5280,5280,5280,5280,0
20240709,111700,255300170,5280,5280,5280,5280,11
20240709,111600,255242090,5280,5280,5280,5280,1
20240709,111500,255236810,5280,5280,5280,5280,1
20240709,111400,255231530,5280,5270,5280,5270,718
20240709,111300,251447660,5270,5270,5270,5270,1
20240709,111200,251442390,5260,5270,5270,5260,236
20240709,111100,250201020,5270,5270,5270,5270,1
20240709,111000,250195750,5270,5270,5270,5270,0
20240709,110900,250195750,5270,5270,5270,5270,0
20240709,110800,250195750,5270,5270,5270,5270,0
20240709,110700,250195750,5270,5270,5270,5270,0
20240709,110600,250195750,5270,5270,5270,5270,0
20240709,110500,250195750,5270,5270,5270,5270,0
20240709,110400,250195750,5270,5270,5270,5270,0
20240709,110300,250195750,5270,5270,5270,5270,0
20240709,110200,250195750,5270,5260,5270,5250,111
20240709,110100,249612540,5270,5270,5270,5270,1
20240709,110000,249607270,5260,5260,5270,5260,20
20240709,105900,249502060,5260,5250,5260,5250,115
20240709,105800,248897210,5260,5260,5260,5260,0
20240709,105700,248897210,5260,5260,5260,5260,414
20240709,105600,246719570,5250,5250,5250,5250,80
20240709,105500,246299570,5260,5260,5260,5260,34
20240709,105400,246120730,5260,5260,5260,5260,1
20240709,105300,246115470,5250,5250,5250,5250,0
20240709,105200,246115470,5250,5250,5250,5250,0
20240709,105100,246115470,5250,5250,5250,5250,0
20240709,105000,246115470,5250,5250,5250,5250,0
20240709,104900,246115470,5250,5250,5250,5250,708
20240709,104800,242398470,5260,5260,5260,5260,112
20240709,104700,241809350,5260,5260,5260,5260,0
20240709,104600,241809350,5260,5260,5260,5260,0
20240709,104500,241809350,5260,5260,5260,5260,2342
20240709,104400,229490430,5260,5260,5260,5260,0
20240709,104300,229490430,5260,5260,5260,5260,6
20240709,104200,229458870,5260,5260,5260,5260,500
20240709,104100,226828870,5270,5270,5270,5270,101
20240709,104000,226296600,5270,5270,5270,5270,251
20240709,103900,224973830,5270,5270,5270,5270,0
20240709,103800,224973830,5270,5270,5270,5270,180
20240709,103700,224025230,5270,5270,5270,5270,10
20240709,103600,223972530,5260,5260,5260,5260,0
20240709,103500,223972530,5260,5270,5270,5260,36
20240709,103400,223782980,5260,5260,5260,5260,0
20240709,103300,223782980,5260,5260,5260,5260,0
20240709,103200,223782980,5260,5260,5260,5260,1
20240709,103100,223777720,5260,5260,5260,5260,78
20240709,103000,223367440,5260,5260,5260,5260,280
20240709,102900,221894640,5280,5280,5280,5280,29
20240709,102800,221741520,5280,5280,5280,5280,0
20240709,102700,221741520,5280,5280,5280,5280,8
20240709,102600,221699280,5280,5280,5280,5280,0
20240709,102500,221699280,5280,5280,5280,5280,1
20240709,102400,221694000,5280,5270,5280,5270,543
20240709,102300,218832010,5270,5280,5280,5270,80
20240709,102200,218409810,5270,5270,5270,5270,1955
20240709,102100,208106960,5270,5270,5270,5270,0
20240709,102000,208106960,5270,5270,5270,5270,162
20240709,101900,207253220,5280,5280,5280,5280,0
20240709,101800,207253220,5280,5280,5280,5280,100
20240709,101700,206725220,5280,5280,5280,5280,2
20240709,101600,206714660,5280,5280,5280,5280,1
20240709,101500,206709380,5270,5270,5270,5270,0
20240709,101400,206709380,5270,5270,5270,5270,613
20240709,101300,203478870,5270,5270,5270,5270,100
20240709,101200,202951870,5250,5250,5250,5250,26
20240709,101100,202815370,5260,5260,5260,5260,0
20240709,101000,202815370,5260,5260,5260,5260,200
20240709,100900,201763370,5260,5260,5260,5260,673
20240709,100800,198223390,5260,5260,5270,5260,812
20240709,100700,193952220,5260,5270,5270,5260,526
20240709,100600,191185450,5260,5260,5260,5260,12
20240709,100500,191122330,5260,5260,5270,5260,390
20240709,100400,189070750,5260,5260,5260,5260,694
20240709,100300,185420310,5270,5270,5270,5270,1
20240709,100200,185415040,5260,5260,5270,5250,6356
20240709,100100,152018800,5270,5260,5270,5260,1355
20240709,100000,144891210,5260,5260,5260,5260,1701
20240709,095900,135943950,5270,5270,5270,5270,0
20240709,095800,135943950,5270,5270,5270,5270,0
20240709,095700,135943950,5270,5270,5270,5270,230
20240709,095600,134731850,5280,5270,5280,5270,320
20240709,095500,133045400,5270,5270,5270,5270,749
20240709,095400,129098170,5270,5270,5270,5270,6
20240709,095300,129066550,5270,5270,5270,5270,33
20240709,095200,128892640,5270,5270,5270,5270,15
20240709,095100,128813590,5270,5280,5280,5270,270
20240709,095000,127390490,5270,5270,5270,5270,521
20240709,094900,124644820,5270,5270,5270,5270,712
20240709,094800,120892580,5270,5270,5270,5270,24
20240709,094700,120766100,5260,5270,5270,5260,51
20240709,094600,120497830,5270,5270,5270,5270,20
20240709,094500,120392430,5270,5270,5270,5270,1
20240709,094400,120387160,5260,5260,5260,5260,0
20240709,094300,120387160,5260,5260,5260,5260,0
20240709,094200,120387160,5260,5270,5270,5260,443
20240709,094100,118052850,5270,5270,5270,5270,1
20240709,094000,118047580,5270,5270,5270,5270,11
20240709,093900,117989610,5260,5270,5270,5260,120
20240709,093800,117357310,5270,5270,5270,5270,1
20240709,093700,117352040,5270,5270,5270,5270,730
20240709,093600,113504940,5270,5270,5270,5270,20
20240709,093500,113399540,5270,5270,5270,5270,1
20240709,093400,113394270,5270,5270,5270,5270,209
20240709,093300,112292840,5270,5270,5270,5270,12
20240709,093200,112229600,5270,5260,5270,5260,38
20240709,093100,112029370,5270,5270,5270,5260,187
20240709,093000,111045570,5280,5280,5280,5280,195
20240709,092900,110015970,5280,5280,5280,5280,1
20240709,092800,110010690,5270,5270,5270,5270,0
20240709,092700,110010690,5270,5270,5270,5270,10
20240709,092600,109957990,5270,5270,5270,5270,30
20240709,092500,109799890,5280,5270,5280,5270,3072
20240709,092400,93610440,5270,5270,5270,5270,105
20240709,092300,93057090,5280,5270,5280,5270,39
20240709,092200,92851550,5270,5270,5270,5270,2
20240709,092100,92841010,5270,5270,5270,5270,92
20240709,092000,92356170,5260,5270,5270,5260,607
20240709,091900,89159060,5290,5290,5290,5290,7
20240709,091800,89122030,5290,5290,5290,5290,1
20240709,091700,89116740,5270,5280,5280,5270,8608
20240709,091600,43676230,5300,5290,5300,5290,47
20240709,091500,43427590,5290,5290,5290,5290,204
20240709,091400,42348430,5290,5300,5300,5290,16
20240709,091300,42263640,5300,5290,5300,5290,11
20240709,091200,42205440,5300,5280,5300,5280,180
20240709,091100,41255020,5290,5290,5290,5290,155
20240709,091000,40435070,5300,5300,5300,5280,38
20240709,090900,40234390,5280,5280,5280,5280,108
20240709,090800,39664150,5300,5300,5300,5300,188
20240709,090700,38667750,5300,5280,5300,5270,1582
20240709,090600,30324720,5300,5300,5300,5290,184
20240709,090500,29350020,5290,5290,5290,5290,107
20240709,090400,28783990,5300,5300,5300,5300,1
20240709,090300,28778690,5280,5280,5280,5280,511
20240709,090200,26080610,5290,5320,5320,5290,1253
20240709,090100,19443820,5350,5350,5350,5320,212
20240709,090000,18312620,5320,5390,5390,5310,3410