stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,192600,240606660,8990,8990,8990,8990,124
20240617,192500,240606660,8990,8990,8990,8990,0
20240617,192400,240606660,8990,8990,8990,8990,0
20240617,192300,240606660,8990,8990,8990,8990,0
20240617,192200,240606660,8990,8990,8990,8990,0
20240617,192100,240606660,8990,8990,8990,8990,0
20240617,192000,240606660,8990,8990,8990,8990,0
20240617,191900,240606660,8990,8990,8990,8990,0
20240617,191800,240606660,8990,8990,8990,8990,0
20240617,191700,240606660,8990,8990,8990,8990,0
20240617,191600,240606660,8990,8990,8990,8990,0
20240617,191500,240606660,8990,8990,8990,8990,0
20240617,191400,240606660,8990,8990,8990,8990,0
20240617,191300,240606660,8990,8990,8990,8990,0
20240617,191200,240606660,8990,8990,8990,8990,0
20240617,191100,240606660,8990,8990,8990,8990,0
20240617,191000,240606660,8990,8990,8990,8990,0
20240617,190900,240606660,8990,8990,8990,8990,0
20240617,190800,240606660,8990,8990,8990,8990,0
20240617,190700,240606660,8990,8990,8990,8990,0
20240617,190600,240606660,8990,8990,8990,8990,0
20240617,190500,240606660,8990,8990,8990,8990,0
20240617,190400,240606660,8990,8990,8990,8990,0
20240617,190300,240606660,8990,8990,8990,8990,0
20240617,190200,240606660,8990,8990,8990,8990,0
20240617,190100,240606660,8990,8990,8990,8990,0
20240617,190000,240606660,8990,8990,8990,8990,0
20240617,185900,240606660,8990,8990,8990,8990,0
20240617,185800,240606660,8990,8990,8990,8990,0
20240617,185700,240606660,8990,8990,8990,8990,0
20240617,185600,240606660,8990,8990,8990,8990,124
20240617,185500,240606660,8990,8990,8990,8990,0
20240617,185400,240606660,8990,8990,8990,8990,0
20240617,185300,240606660,8990,8990,8990,8990,0
20240617,185200,240606660,8990,8990,8990,8990,0
20240617,185100,240606660,8990,8990,8990,8990,0
20240617,185000,240606660,8990,8990,8990,8990,0
20240617,184900,240606660,8990,8990,8990,8990,0
20240617,184800,240606660,8990,8990,8990,8990,0
20240617,184700,240606660,8990,8990,8990,8990,0
20240617,184600,240606660,8990,8990,8990,8990,0
20240617,184500,240606660,8990,8990,8990,8990,0
20240617,184400,240606660,8990,8990,8990,8990,0
20240617,184300,240606660,8990,8990,8990,8990,0
20240617,184200,240606660,8990,8990,8990,8990,0
20240617,184100,240606660,8990,8990,8990,8990,0
20240617,184000,240606660,8990,8990,8990,8990,0
20240617,183900,240606660,8990,8990,8990,8990,0
20240617,183800,240606660,8990,8990,8990,8990,0
20240617,183700,240606660,8990,8990,8990,8990,0
20240617,183600,240606660,8990,8990,8990,8990,0
20240617,183500,240606660,8990,8990,8990,8990,0
20240617,183400,240606660,8990,8990,8990,8990,0
20240617,183300,240606660,8990,8990,8990,8990,0
20240617,183200,240606660,8990,8990,8990,8990,0
20240617,183100,240606660,8990,8990,8990,8990,0
20240617,183000,240606660,8990,8990,8990,8990,0
20240617,182900,240606660,8990,8990,8990,8990,0
20240617,182800,240606660,8990,8990,8990,8990,0
20240617,182700,240606660,8990,8990,8990,8990,0
20240617,182600,240606660,8990,8990,8990,8990,124
20240617,182500,240606660,8990,8990,8990,8990,0
20240617,182400,240606660,8990,8990,8990,8990,0
20240617,182300,240606660,8990,8990,8990,8990,0
20240617,182200,240606660,8990,8990,8990,8990,0
20240617,182100,240606660,8990,8990,8990,8990,0
20240617,182000,240606660,8990,8990,8990,8990,0
20240617,181900,240606660,8990,8990,8990,8990,0
20240617,181800,240606660,8990,8990,8990,8990,0
20240617,181700,240606660,8990,8990,8990,8990,0
20240617,181600,240606660,8990,8990,8990,8990,0
20240617,181500,240606660,8990,8990,8990,8990,0
20240617,181400,240606660,8990,8990,8990,8990,0
20240617,181300,240606660,8990,8990,8990,8990,0
20240617,181200,240606660,8990,8990,8990,8990,0
20240617,181100,240606660,8990,8990,8990,8990,0
20240617,181000,240606660,8990,8990,8990,8990,0
20240617,180900,240606660,8990,8990,8990,8990,0
20240617,180800,240606660,8990,8990,8990,8990,0
20240617,180700,240606660,8990,8990,8990,8990,0
20240617,180600,240606660,8990,8990,8990,8990,0
20240617,180500,240606660,8990,8990,8990,8990,0
20240617,180400,240606660,8990,8990,8990,8990,0
20240617,180300,240606660,8990,8990,8990,8990,0
20240617,180200,240606660,8990,8990,8990,8990,0
20240617,180100,240606660,8990,8990,8990,8990,0
20240617,180000,240606660,8990,8990,8990,8990,0
20240617,175900,240606660,8990,8990,8990,8990,0
20240617,175800,240606660,8990,8990,8990,8990,0
20240617,175700,240606660,8990,8990,8990,8990,0
20240617,175600,240606660,8990,8990,8990,8990,124
20240617,175500,240606660,8990,8990,8990,8990,0
20240617,175400,240606660,8990,8990,8990,8990,0
20240617,175300,240606660,8990,8990,8990,8990,0
20240617,175200,240606660,8990,8990,8990,8990,0
20240617,175100,240606660,8990,8990,8990,8990,0
20240617,175000,240606660,8990,8990,8990,8990,0
20240617,174900,240606660,8990,8990,8990,8990,0
20240617,174800,240606660,8990,8990,8990,8990,0
20240617,174700,240606660,8990,8990,8990,8990,0
20240617,174600,240606660,8990,8990,8990,8990,0
20240617,174500,240606660,8990,8990,8990,8990,0
20240617,174400,240606660,8990,8990,8990,8990,0
20240617,174300,240606660,8990,8990,8990,8990,0
20240617,174200,240606660,8990,8990,8990,8990,0
20240617,174100,240606660,8990,8990,8990,8990,0
20240617,174000,240606660,8990,8990,8990,8990,0
20240617,173900,240606660,8990,8990,8990,8990,0
20240617,173800,240606660,8990,8990,8990,8990,0
20240617,173700,240606660,8990,8990,8990,8990,0
20240617,173600,240606660,8990,8990,8990,8990,0
20240617,173500,240606660,8990,8990,8990,8990,0
20240617,173400,240606660,8990,8990,8990,8990,0
20240617,173300,240606660,8990,8990,8990,8990,0
20240617,173200,240606660,8990,8990,8990,8990,0
20240617,173100,240606660,8990,8990,8990,8990,0
20240617,173000,240606660,8990,8990,8990,8990,0
20240617,172900,240606660,8990,8990,8990,8990,0
20240617,172800,240606660,8990,8990,8990,8990,0
20240617,172700,240606660,8990,8990,8990,8990,0
20240617,172600,240606660,8990,8990,8990,8990,124
20240617,172500,240606660,8990,8990,8990,8990,0
20240617,172400,240606660,8990,8990,8990,8990,0
20240617,172300,240606660,8990,8990,8990,8990,0
20240617,172200,240606660,8990,8990,8990,8990,0
20240617,172100,240606660,8990,8990,8990,8990,0
20240617,172000,240606660,8990,8990,8990,8990,0
20240617,171900,240606660,8990,8990,8990,8990,0
20240617,171800,240606660,8990,8990,8990,8990,0
20240617,171700,240606660,8990,8990,8990,8990,0
20240617,171600,240606660,8990,8990,8990,8990,0
20240617,171500,240606660,8990,8990,8990,8990,0
20240617,171400,240606660,8990,8990,8990,8990,0
20240617,171300,240606660,8990,8990,8990,8990,0
20240617,171200,240606660,8990,8990,8990,8990,0
20240617,171100,240606660,8990,8990,8990,8990,0
20240617,171000,240606660,8990,8990,8990,8990,0
20240617,170900,240606660,8990,8990,8990,8990,0
20240617,170800,240606660,8990,8990,8990,8990,0
20240617,170700,240606660,8990,8990,8990,8990,0
20240617,170600,240606660,8990,8990,8990,8990,0
20240617,170500,240606660,8990,8990,8990,8990,0
20240617,170400,240606660,8990,8990,8990,8990,0
20240617,170300,240606660,8990,8990,8990,8990,0
20240617,170200,240606660,8990,8990,8990,8990,0
20240617,170100,240606660,8990,8990,8990,8990,0
20240617,170000,240606660,8990,8990,8990,8990,0
20240617,165900,240606660,8990,8990,8990,8990,0
20240617,165800,240606660,8990,8990,8990,8990,0
20240617,165700,240606660,8990,8990,8990,8990,0
20240617,165600,240606660,8990,8990,8990,8990,124
20240617,165500,240606660,8990,8990,8990,8990,0
20240617,165400,240606660,8990,8990,8990,8990,0
20240617,165300,240606660,8990,8990,8990,8990,0
20240617,165200,240606660,8990,8990,8990,8990,0
20240617,165100,240606660,8990,8990,8990,8990,0
20240617,165000,240606660,8990,8990,8990,8990,0
20240617,164900,240606660,8990,8990,8990,8990,0
20240617,164800,240606660,8990,8990,8990,8990,0
20240617,164700,240606660,8990,8990,8990,8990,0
20240617,164600,240606660,8990,8990,8990,8990,0
20240617,164500,240606660,8990,8990,8990,8990,0
20240617,164400,240606660,8990,8990,8990,8990,0
20240617,164300,240606660,8990,8990,8990,8990,0
20240617,164200,240606660,8990,8990,8990,8990,0
20240617,164100,240606660,8990,8990,8990,8990,0
20240617,164000,240606660,8990,8990,8990,8990,0
20240617,163900,240606660,8990,8990,8990,8990,0
20240617,163800,240606660,8990,8990,8990,8990,0
20240617,163700,240606660,8990,8990,8990,8990,0
20240617,163600,240606660,8990,8990,8990,8990,0
20240617,163500,240606660,8990,8990,8990,8990,0
20240617,163400,240606660,8990,8990,8990,8990,0
20240617,163300,240606660,8990,8990,8990,8990,0
20240617,163200,240606660,8990,8990,8990,8990,0
20240617,163100,240606660,8990,8990,8990,8990,0
20240617,163000,240606660,8990,8990,8990,8990,0
20240617,162900,240606660,8990,8990,8990,8990,0
20240617,162800,240606660,8990,8990,8990,8990,0
20240617,162700,240606660,8990,8990,8990,8990,0
20240617,162600,240606660,8990,8990,8990,8990,124
20240617,162500,240606660,8990,8990,8990,8990,0
20240617,162400,240606660,8990,8990,8990,8990,0
20240617,162300,240606660,8990,8990,8990,8990,0
20240617,162200,240606660,8990,8990,8990,8990,0
20240617,162100,240606660,8990,8990,8990,8990,0
20240617,162000,240606660,8990,8990,8990,8990,0
20240617,161900,240606660,8990,8990,8990,8990,0
20240617,161800,240606660,8990,8990,8990,8990,0
20240617,161700,240606660,8990,8990,8990,8990,0
20240617,161600,240606660,8990,8990,8990,8990,0
20240617,161500,240606660,8990,8990,8990,8990,0
20240617,161400,240606660,8990,8990,8990,8990,0
20240617,161300,240606660,8990,8990,8990,8990,0
20240617,161200,240606660,8990,8990,8990,8990,0
20240617,161100,240606660,8990,8990,8990,8990,0
20240617,161000,240606660,8990,8990,8990,8990,0
20240617,160900,240606660,8990,8990,8990,8990,0
20240617,160800,240606660,8990,8990,8990,8990,0
20240617,160700,240606660,8990,8990,8990,8990,0
20240617,160600,240606660,8990,8990,8990,8990,0
20240617,160500,240606660,8990,8990,8990,8990,0
20240617,160400,240606660,8990,8990,8990,8990,0
20240617,160300,240606660,8990,8990,8990,8990,0
20240617,160200,240606660,8990,8990,8990,8990,0
20240617,160100,240606660,8990,8990,8990,8990,0
20240617,160000,240606660,8990,8990,8990,8990,0
20240617,155900,240606660,8990,8990,8990,8990,0
20240617,155800,240606660,8990,8990,8990,8990,0
20240617,155700,240606660,8990,8990,8990,8990,0
20240617,155600,240606660,8990,8990,8990,8990,124
20240617,155500,240606660,8990,8990,8990,8990,0
20240617,155400,240606660,8990,8990,8990,8990,0
20240617,155300,240606660,8990,8990,8990,8990,0
20240617,155200,240606660,8990,8990,8990,8990,0
20240617,155100,240606660,8990,8990,8990,8990,0
20240617,155000,240606660,8990,8990,8990,8990,0
20240617,154900,240606660,8990,8990,8990,8990,0
20240617,154800,240606660,8990,8990,8990,8990,0
20240617,154700,240606660,8990,8990,8990,8990,0
20240617,154600,240606660,8990,8990,8990,8990,0
20240617,154500,240606660,8990,8990,8990,8990,0
20240617,154400,240606660,8990,8990,8990,8990,0
20240617,154300,240606660,8990,8990,8990,8990,0
20240617,154200,240606660,8990,8990,8990,8990,0
20240617,154100,240606660,8990,8990,8990,8990,0
20240617,154000,240606660,8990,8990,8990,8990,0
20240617,153900,240606660,8990,8990,8990,8990,0
20240617,153800,240606660,8990,8990,8990,8990,0
20240617,153700,240606660,8990,8990,8990,8990,0
20240617,153600,240606660,8990,8990,8990,8990,0
20240617,153500,240606660,8990,8990,8990,8990,0
20240617,153400,240606660,8990,8990,8990,8990,0
20240617,153300,240606660,8990,8990,8990,8990,0
20240617,153200,240606660,8990,8990,8990,8990,0
20240617,153100,240606660,8990,8990,8990,8990,0
20240617,153000,240606660,8990,8990,8990,8990,124
20240617,152900,239491900,8990,8990,8990,8990,0
20240617,152800,239491900,8990,8990,8990,8990,0
20240617,152700,239491900,8990,8990,8990,8990,0
20240617,152600,239491900,8990,8990,8990,8990,0
20240617,152500,239491900,8990,8990,8990,8990,0
20240617,152400,239491900,8990,8990,8990,8990,0
20240617,152300,239491900,8990,8990,8990,8990,0
20240617,152200,239491900,8990,8990,8990,8990,0
20240617,152100,239491900,8990,8990,8990,8990,0
20240617,152000,239491900,8990,8990,8990,8990,0
20240617,151900,239491900,8990,8990,8990,8930,92
20240617,151800,238668480,8930,8940,8940,8930,611
20240617,151700,233210140,8950,8970,8970,8950,796
20240617,151600,226076680,8980,8990,8990,8980,1523
20240617,151500,212399470,9000,9000,9000,9000,0
20240617,151400,212399470,9000,9000,9000,9000,0
20240617,151300,212399470,9000,9000,9000,9000,111
20240617,151200,211400470,9000,9000,9000,9000,44
20240617,151100,211004470,9000,9000,9000,9000,5
20240617,151000,210959470,9000,9000,9000,9000,44
20240617,150900,210563470,9000,9000,9000,9000,0
20240617,150800,210563470,9000,9000,9000,9000,0
20240617,150700,210563470,9000,9000,9000,9000,0
20240617,150600,210563470,9000,9000,9000,9000,0
20240617,150500,210563470,9000,9000,9000,9000,10
20240617,150400,210473470,9000,9000,9000,9000,101
20240617,150300,209564470,9000,9000,9000,9000,55
20240617,150200,209069470,9000,9000,9000,9000,0
20240617,150100,209069470,9000,9000,9000,9000,1
20240617,150000,209060470,9000,9000,9000,9000,0
20240617,145900,209060470,9000,9000,9000,9000,0
20240617,145800,209060470,9000,9000,9000,9000,0
20240617,145700,209060470,9000,9000,9000,9000,0
20240617,145600,209060470,9000,9000,9000,9000,1
20240617,145500,209051470,8990,8990,8990,8990,0
20240617,145400,209051470,8990,8990,8990,8990,0
20240617,145300,209051470,8990,8990,8990,8990,0
20240617,145200,209051470,8990,8990,8990,8990,62
20240617,145100,208494090,8990,8990,8990,8990,0
20240617,145000,208494090,8990,8990,8990,8990,71
20240617,144900,207855800,8990,8990,8990,8990,100
20240617,144800,206956800,8990,8990,8990,8990,0
20240617,144700,206956800,8990,8990,8990,8990,15
20240617,144600,206821950,8990,8990,8990,8990,10
20240617,144500,206732050,8990,9000,9000,8990,307
20240617,144400,203972020,8990,8990,8990,8990,0
20240617,144300,203972020,8990,8990,8990,8990,0
20240617,144200,203972020,8990,8990,8990,8990,435
20240617,144100,200061370,8990,8990,8990,8990,0
20240617,144000,200061370,8990,8990,8990,8990,0
20240617,143900,200061370,8990,8990,8990,8990,0
20240617,143800,200061370,8990,9000,9000,8990,701
20240617,143700,193758800,9000,9000,9000,9000,0
20240617,143600,193758800,9000,9000,9000,9000,0
20240617,143500,193758800,9000,9000,9000,9000,0
20240617,143400,193758800,9000,9000,9000,9000,0
20240617,143300,193758800,9000,9000,9000,9000,0
20240617,143200,193758800,9000,9000,9000,9000,328
20240617,143100,190806800,9010,9010,9010,9010,0
20240617,143000,190806800,9010,9010,9010,9010,20
20240617,142900,190626600,9010,9010,9010,9010,0
20240617,142800,190626600,9010,9010,9010,9010,0
20240617,142700,190626600,9010,9010,9010,9010,0
20240617,142600,190626600,9010,9010,9010,9010,0
20240617,142500,190626600,9010,9010,9010,9010,0
20240617,142400,190626600,9010,9010,9010,9010,70
20240617,142300,189995900,9000,9000,9000,9000,0
20240617,142200,189995900,9000,9000,9000,9000,211
20240617,142100,188096900,9010,9010,9010,9010,0
20240617,142000,188096900,9010,9010,9010,9010,1
20240617,141900,188087890,9030,9030,9030,9030,0
20240617,141800,188087890,9030,9030,9030,9030,0
20240617,141700,188087890,9030,9030,9030,9030,0
20240617,141600,188087890,9030,9010,9030,9010,100
20240617,141500,187185470,9010,9010,9010,9010,0
20240617,141400,187185470,9010,9010,9010,9010,71
20240617,141300,186545760,9010,9010,9010,9010,1
20240617,141200,186536750,9010,9010,9010,9010,1
20240617,141100,186527740,9010,9010,9010,9010,0
20240617,141000,186527740,9010,9010,9010,9010,0
20240617,140900,186527740,9010,9010,9010,9010,47
20240617,140800,186104270,9000,9000,9000,9000,161
20240617,140700,184655270,9000,9000,9000,9000,0
20240617,140600,184655270,9000,9000,9000,9000,0
20240617,140500,184655270,9000,9010,9010,9000,13
20240617,140400,184538150,9010,9010,9010,9010,0
20240617,140300,184538150,9010,9010,9010,9010,394
20240617,140200,180988210,9000,9000,9000,9000,0
20240617,140100,180988210,9000,9000,9000,9000,0
20240617,140000,180988210,9000,9000,9000,9000,100
20240617,135900,180088210,9000,9000,9000,9000,2
20240617,135800,180070210,9010,9010,9010,9010,0
20240617,135700,180070210,9010,9010,9010,9010,0
20240617,135600,180070210,9010,9010,9010,9010,3
20240617,135500,180043180,9010,9010,9010,9010,0
20240617,135400,180043180,9010,9010,9010,9010,5
20240617,135300,179998130,9010,9010,9010,9010,0
20240617,135200,179998130,9010,9010,9010,9010,0
20240617,135100,179998130,9010,9010,9010,9010,0
20240617,135000,179998130,9010,9010,9010,9010,0
20240617,134900,179998130,9010,9010,9010,9010,0
20240617,134800,179998130,9010,9010,9010,9010,11
20240617,134700,179899020,9010,9010,9010,9010,19
20240617,134600,179727830,9010,9010,9010,9010,12
20240617,134500,179619710,9010,9010,9010,9010,6
20240617,134400,179565650,9010,9010,9010,9010,0
20240617,134300,179565650,9010,9010,9010,9010,0
20240617,134200,179565650,9010,9010,9010,9010,2
20240617,134100,179547630,9010,9010,9010,9010,0
20240617,134000,179547630,9010,9010,9010,9010,65
20240617,133900,178961980,9010,9010,9010,9010,115
20240617,133800,177925830,9030,9030,9030,9030,1
20240617,133700,177916800,9030,9030,9030,9030,0
20240617,133600,177916800,9030,9030,9030,9030,2
20240617,133500,177898740,9030,9030,9030,9030,0
20240617,133400,177898740,9030,9030,9030,9030,0
20240617,133300,177898740,9030,9030,9030,9030,395
20240617,133200,174331890,9010,9010,9010,9010,0
20240617,133100,174331890,9010,9010,9010,9010,17
20240617,133000,174178720,9010,9010,9010,9010,0
20240617,132900,174178720,9010,9010,9010,9010,0
20240617,132800,174178720,9010,9030,9030,9010,32
20240617,132700,173890080,9070,9060,9070,9040,3
20240617,132600,173862910,9080,9080,9080,9080,0
20240617,132500,173862910,9080,9030,9080,9030,228
20240617,132400,171795720,9050,9030,9050,9030,64
20240617,132300,171216930,9050,9050,9050,9050,0
20240617,132200,171216930,9050,9050,9050,9050,0
20240617,132100,171216930,9050,9050,9050,9050,0
20240617,132000,171216930,9050,9050,9050,9050,0
20240617,131900,171216930,9050,9030,9050,9030,2
20240617,131800,171198850,9050,9050,9050,9050,0
20240617,131700,171198850,9050,9050,9050,9050,0
20240617,131600,171198850,9050,9030,9050,9030,2
20240617,131500,171180770,9000,9000,9000,9000,0
20240617,131400,171180770,9000,9000,9000,9000,0
20240617,131300,171180770,9000,9000,9000,9000,0
20240617,131200,171180770,9000,9000,9000,9000,0
20240617,131100,171180770,9000,9000,9000,9000,5
20240617,131000,171135770,9000,9000,9000,9000,0
20240617,130900,171135770,9000,9000,9000,9000,0
20240617,130800,171135770,9000,9000,9000,9000,0
20240617,130700,171135770,9000,9000,9000,9000,0
20240617,130600,171135770,9000,9000,9000,9000,0
20240617,130500,171135770,9000,9000,9000,9000,0
20240617,130400,171135770,9000,9000,9000,9000,800
20240617,130300,163935770,9000,9000,9000,9000,0
20240617,130200,163935770,9000,9000,9000,9000,9
20240617,130100,163854770,9040,9000,9040,9000,3
20240617,130000,163827700,9030,9030,9030,9030,0
20240617,125900,163827700,9030,9030,9030,9030,0
20240617,125800,163827700,9030,9030,9030,9030,0
20240617,125700,163827700,9030,9050,9050,9030,30
20240617,125600,163556720,9040,9050,9050,9040,93
20240617,125500,162715080,9050,9040,9050,9040,210
20240617,125400,160814590,9050,9030,9050,9030,518
20240617,125300,156129570,9030,9030,9030,9030,1
20240617,125200,156120540,9030,9020,9030,8990,170
20240617,125100,154588870,9010,9000,9010,9000,118
20240617,125000,153526030,9000,9000,9000,9000,300
20240617,124900,150826030,8990,8990,8990,8990,0
20240617,124800,150826030,8990,8990,8990,8990,0
20240617,124700,150826030,8990,9000,9000,8990,439
20240617,124600,146875040,9010,9010,9010,9010,16
20240617,124500,146730880,9010,9010,9010,9010,100
20240617,124400,145829880,9020,9020,9020,9020,0
20240617,124300,145829880,9020,9020,9020,9020,40
20240617,124200,145469080,9020,9020,9020,9020,0
20240617,124100,145469080,9020,9020,9020,9020,0
20240617,124000,145469080,9020,9020,9020,9020,0
20240617,123900,145469080,9020,9020,9020,9020,0
20240617,123800,145469080,9020,9020,9020,9020,0
20240617,123700,145469080,9020,9020,9020,9020,0
20240617,123600,145469080,9020,9020,9020,9020,0
20240617,123500,145469080,9020,9020,9020,9020,0
20240617,123400,145469080,9020,9030,9030,9020,76
20240617,123300,144782900,9030,9030,9030,9030,0
20240617,123200,144782900,9030,9030,9030,9030,0
20240617,123100,144782900,9030,9030,9030,9030,0
20240617,123000,144782900,9030,9030,9030,9030,10
20240617,122900,144692600,9030,9030,9030,9030,5
20240617,122800,144647450,9010,9010,9010,9010,0
20240617,122700,144647450,9010,9010,9010,9010,0
20240617,122600,144647450,9010,9010,9010,9010,0
20240617,122500,144647450,9010,9010,9010,9010,0
20240617,122400,144647450,9010,9020,9030,9010,105
20240617,122300,143699620,9010,9010,9010,9010,0
20240617,122200,143699620,9010,9010,9010,9010,0
20240617,122100,143699620,9010,9010,9010,9010,0
20240617,122000,143699620,9010,9010,9010,9010,0
20240617,121900,143699620,9010,9010,9010,9010,0
20240617,121800,143699620,9010,9010,9010,9010,50
20240617,121700,143249120,9010,9010,9010,9010,0
20240617,121600,143249120,9010,9010,9010,9010,0
20240617,121500,143249120,9010,9010,9010,9010,6
20240617,121400,143195060,9000,9000,9000,9000,0
20240617,121300,143195060,9000,9000,9000,9000,300
20240617,121200,140495060,9010,9000,9010,9000,303
20240617,121100,137765060,9000,9000,9000,9000,400
20240617,121000,134165060,9010,9010,9010,9010,200
20240617,120900,132363060,9010,9010,9010,9010,102
20240617,120800,131444040,9010,9010,9010,9010,0
20240617,120700,131444040,9010,9010,9010,9010,0
20240617,120600,131444040,9010,9010,9010,9010,0
20240617,120500,131444040,9010,9010,9010,9010,4
20240617,120400,131408000,9000,9000,9000,9000,0
20240617,120300,131408000,9000,9000,9000,9000,0
20240617,120200,131408000,9000,9000,9000,9000,0
20240617,120100,131408000,9000,9000,9000,9000,0
20240617,120000,131408000,9000,9000,9000,9000,0
20240617,115900,131408000,9000,9000,9000,9000,2
20240617,115800,131390000,9000,9000,9000,9000,0
20240617,115700,131390000,9000,9000,9000,9000,0
20240617,115600,131390000,9000,9000,9000,9000,0
20240617,115500,131390000,9000,9000,9000,9000,0
20240617,115400,131390000,9000,9000,9000,9000,0
20240617,115300,131390000,9000,9000,9000,9000,10
20240617,115200,131300000,9000,9000,9000,9000,0
20240617,115100,131300000,9000,9000,9000,9000,0
20240617,115000,131300000,9000,9000,9000,9000,0
20240617,114900,131300000,9000,9000,9000,9000,0
20240617,114800,131300000,9000,9000,9000,9000,49
20240617,114700,130859000,9000,9000,9000,9000,52
20240617,114600,130391000,8990,8990,8990,8990,0
20240617,114500,130391000,8990,8990,8990,8990,0
20240617,114400,130391000,8990,8990,8990,8990,2
20240617,114300,130373020,8980,8980,8980,8980,0
20240617,114200,130373020,8980,8980,8980,8980,0
20240617,114100,130373020,8980,8980,8980,8980,0
20240617,114000,130373020,8980,8980,8980,8980,0
20240617,113900,130373020,8980,8980,8980,8980,160
20240617,113800,128936220,8980,8980,8980,8980,0
20240617,113700,128936220,8980,8990,8990,8980,220
20240617,113600,126960550,8990,8990,8990,8990,0
20240617,113500,126960550,8990,8990,8990,8990,16
20240617,113400,126816710,9000,9000,9000,9000,0
20240617,113300,126816710,9000,9000,9000,9000,0
20240617,113200,126816710,9000,9000,9000,9000,11
20240617,113100,126717710,9000,9000,9000,9000,87
20240617,113000,125934710,9000,9010,9010,9000,69
20240617,112900,125313330,9010,9020,9020,9010,21
20240617,112800,125123980,9030,9010,9030,9010,28
20240617,112700,124871570,9000,9000,9000,9000,0
20240617,112600,124871570,9000,9000,9000,9000,55
20240617,112500,124376570,8980,8980,8980,8980,0
20240617,112400,124376570,8980,8980,8980,8980,0
20240617,112300,124376570,8980,8980,8980,8980,0
20240617,112200,124376570,8980,8980,8980,8980,0
20240617,112100,124376570,8980,8980,8980,8980,105
20240617,112000,123433670,8980,8980,8980,8980,0
20240617,111900,123433670,8980,8980,8980,8980,0
20240617,111800,123433670,8980,8980,8980,8980,0
20240617,111700,123433670,8980,8980,8980,8980,271
20240617,111600,121000090,8980,8980,8980,8980,0
20240617,111500,121000090,8980,8980,8980,8980,0
20240617,111400,121000090,8980,8990,8990,8980,167
20240617,111300,119498800,8990,8990,8990,8990,0
20240617,111200,119498800,8990,8990,8990,8990,0
20240617,111100,119498800,8990,8990,8990,8990,0
20240617,111000,119498800,8990,8990,8990,8990,0
20240617,110900,119498800,8990,8990,8990,8990,0
20240617,110800,119498800,8990,8990,8990,8990,0
20240617,110700,119498800,8990,8990,8990,8990,0
20240617,110600,119498800,8990,8990,8990,8990,78
20240617,110500,118797580,8990,8990,8990,8990,0
20240617,110400,118797580,8990,8990,8990,8990,0
20240617,110300,118797580,8990,8990,8990,8990,156
20240617,110200,117395140,8990,8980,8990,8980,42
20240617,110100,117017670,8980,8980,8980,8980,15
20240617,110000,116882970,8980,8980,8980,8980,236
20240617,105900,114763690,8990,8980,8990,8980,73
20240617,105800,114107540,8980,8980,8980,8980,0
20240617,105700,114107540,8980,8980,8980,8980,0
20240617,105600,114107540,8980,8980,8980,8980,46
20240617,105500,113694460,8980,8980,8980,8980,1
20240617,105400,113685480,8990,8990,8990,8990,0
20240617,105300,113685480,8990,8990,8990,8990,55
20240617,105200,113191030,8990,8990,8990,8990,2
20240617,105100,113173050,8990,8990,8990,8990,0
20240617,105000,113173050,8990,8990,8990,8990,0
20240617,104900,113173050,8990,8990,8990,8990,41
20240617,104800,112804460,8990,9000,9000,8990,130
20240617,104700,111635610,9000,9000,9000,9000,7
20240617,104600,111572610,8990,8990,8990,8990,0
20240617,104500,111572610,8990,8990,8990,8990,38
20240617,104400,111230990,8990,8990,8990,8990,0
20240617,104300,111230990,8990,8990,8990,8990,204
20240617,104200,109397030,9000,9000,9000,9000,185
20240617,104100,107732030,9000,9000,9000,9000,0
20240617,104000,107732030,9000,9000,9000,9000,0
20240617,103900,107732030,9000,9000,9000,9000,0
20240617,103800,107732030,9000,9000,9000,9000,0
20240617,103700,107732030,9000,9000,9000,9000,141
20240617,103600,106463030,9000,9000,9000,9000,2
20240617,103500,106445030,9000,9000,9000,9000,0
20240617,103400,106445030,9000,9000,9000,9000,0
20240617,103300,106445030,9000,9000,9000,9000,0
20240617,103200,106445030,9000,9000,9000,9000,0
20240617,103100,106445030,9000,9000,9000,9000,15
20240617,103000,106310030,8990,8990,8990,8990,20
20240617,102900,106130230,8990,8990,8990,8990,60
20240617,102800,105590830,9000,9000,9000,9000,0
20240617,102700,105590830,9000,9000,9000,9000,3
20240617,102600,105563830,9000,8990,9000,8990,267
20240617,102500,103163480,8990,9000,9000,8990,23
20240617,102400,102956700,9000,9000,9010,9000,253
20240617,102300,100679690,9010,9020,9020,9010,392
20240617,102200,97145720,9030,9030,9030,9020,886
20240617,102100,89146850,9030,9030,9030,9030,0
20240617,102000,89146850,9030,9030,9030,9030,1
20240617,101900,89137820,9030,9030,9030,9030,152
20240617,101800,87765260,9040,9040,9040,9040,0
20240617,101700,87765260,9040,9040,9040,9040,197
20240617,101600,85984380,9040,9050,9050,9040,114
20240617,101500,84952780,9060,9060,9060,9060,223
20240617,101400,82932400,9070,9070,9070,9070,1
20240617,101300,82923330,9070,9070,9070,9070,0
20240617,101200,82923330,9070,9070,9070,9070,10
20240617,101100,82832630,9070,9070,9070,9070,19
20240617,101000,82660300,9070,9070,9070,9070,203
20240617,100900,80819090,9070,9080,9080,9070,488
20240617,100800,76392180,9080,9100,9100,9080,131
20240617,100700,75202580,9100,9100,9100,9100,4
20240617,100600,75166180,9100,9100,9100,9100,0
20240617,100500,75166180,9100,9100,9100,9100,5
20240617,100400,75120680,9110,9110,9110,9110,1
20240617,100300,75111570,9110,9090,9110,9090,9
20240617,100200,75029740,9090,9100,9100,9090,89
20240617,100100,74219880,9100,9100,9100,9100,0
20240617,100000,74219880,9100,9100,9100,9100,0
20240617,095900,74219880,9100,9100,9100,9100,1
20240617,095800,74210780,9100,9100,9100,9100,42
20240617,095700,73828580,9100,9100,9100,9100,0
20240617,095600,73828580,9100,9090,9100,9080,25
20240617,095500,73601420,9090,9090,9090,9090,0
20240617,095400,73601420,9090,9090,9090,9090,6
20240617,095300,73546880,9100,9100,9100,9100,78
20240617,095200,72837080,9100,9100,9100,9100,11
20240617,095100,72736980,9120,9120,9120,9120,0
20240617,095000,72736980,9120,9120,9120,9120,1
20240617,094900,72727860,9110,9120,9120,9110,233
20240617,094800,70605210,9120,9120,9120,9120,0
20240617,094700,70605210,9120,9120,9120,9120,482
20240617,094600,66209370,9120,9130,9130,9120,30
20240617,094500,65935570,9120,9120,9120,9120,2
20240617,094400,65917330,9120,9120,9120,9120,0
20240617,094300,65917330,9120,9120,9120,9120,53
20240617,094200,65433970,9130,9130,9130,9130,0
20240617,094100,65433970,9130,9130,9130,9130,0
20240617,094000,65433970,9130,9130,9130,9130,44
20240617,093900,65032250,9130,9120,9130,9120,17
20240617,093800,64877200,9120,9120,9120,9120,61
20240617,093700,64320880,9120,9120,9120,9120,0
20240617,093600,64320880,9120,9120,9120,9120,0
20240617,093500,64320880,9120,9120,9120,9120,0
20240617,093400,64320880,9120,9110,9120,9110,480
20240617,093300,59946680,9110,9110,9110,9110,0
20240617,093200,59946680,9110,9110,9110,9110,30
20240617,093100,59673380,9110,9110,9110,9110,0
20240617,093000,59673380,9110,9110,9110,9110,0
20240617,092900,59673380,9110,9110,9110,9110,1
20240617,092800,59664270,9110,9110,9110,9110,177
20240617,092700,58051800,9110,9110,9110,9110,0
20240617,092600,58051800,9110,9110,9110,9110,0
20240617,092500,58051800,9110,9110,9110,9110,1
20240617,092400,58042690,9120,9120,9120,9120,0
20240617,092300,58042690,9120,9120,9120,9120,3
20240617,092200,58015330,9120,9120,9120,9120,0
20240617,092100,58015330,9120,9120,9120,9120,120
20240617,092000,56920930,9120,9140,9140,9120,9
20240617,091900,56838810,9140,9130,9140,9130,248
20240617,091800,54572160,9140,9130,9140,9130,511
20240617,091700,49906720,9130,9130,9130,9130,45
20240617,091600,49495870,9130,9130,9130,9130,5
20240617,091500,49450220,9130,9130,9130,9130,54
20240617,091400,48957200,9130,9130,9130,9130,31
20240617,091300,48674170,9100,9100,9100,9100,1201
20240617,091200,37745070,9100,9120,9120,9100,510
20240617,091100,33099890,9130,9120,9130,9120,219
20240617,091000,31101310,9110,9110,9110,9110,30
20240617,090900,30828010,9110,9110,9110,9110,85
20240617,090800,30053660,9110,9100,9110,9100,11
20240617,090700,29953460,9110,9100,9110,9100,258
20240617,090600,27605560,9100,9100,9100,9100,10
20240617,090500,27514560,9100,9100,9100,9100,115
20240617,090400,26468060,9030,9030,9030,9030,0
20240617,090300,26468060,9030,9030,9030,9030,0
20240617,090200,26468060,9030,9070,9100,9030,2108
20240617,090100,7339190,9070,9070,9070,9070,0
20240617,090000,7339190,9070,9040,9070,9030,811