stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192800,245815660,8450,8450,8450,8450,49
20240717,192700,245815660,8450,8450,8450,8450,0
20240717,192600,245815660,8450,8450,8450,8450,0
20240717,192500,245815660,8450,8450,8450,8450,0
20240717,192400,245815660,8450,8450,8450,8450,0
20240717,192300,245815660,8450,8450,8450,8450,0
20240717,192200,245815660,8450,8450,8450,8450,0
20240717,192100,245815660,8450,8450,8450,8450,0
20240717,192000,245815660,8450,8450,8450,8450,0
20240717,191900,245815660,8450,8450,8450,8450,0
20240717,191800,245815660,8450,8450,8450,8450,0
20240717,191700,245815660,8450,8450,8450,8450,0
20240717,191600,245815660,8450,8450,8450,8450,0
20240717,191500,245815660,8450,8450,8450,8450,0
20240717,191400,245815660,8450,8450,8450,8450,0
20240717,191300,245815660,8450,8450,8450,8450,0
20240717,191200,245815660,8450,8450,8450,8450,0
20240717,191100,245815660,8450,8450,8450,8450,0
20240717,191000,245815660,8450,8450,8450,8450,0
20240717,190900,245815660,8450,8450,8450,8450,0
20240717,190800,245815660,8450,8450,8450,8450,0
20240717,190700,245815660,8450,8450,8450,8450,0
20240717,190600,245815660,8450,8450,8450,8450,0
20240717,190500,245815660,8450,8450,8450,8450,0
20240717,190400,245815660,8450,8450,8450,8450,0
20240717,190300,245815660,8450,8450,8450,8450,0
20240717,190200,245815660,8450,8450,8450,8450,0
20240717,190100,245815660,8450,8450,8450,8450,0
20240717,190000,245815660,8450,8450,8450,8450,0
20240717,185900,245815660,8450,8450,8450,8450,0
20240717,185800,245815660,8450,8450,8450,8450,49
20240717,185700,245815660,8450,8450,8450,8450,0
20240717,185600,245815660,8450,8450,8450,8450,0
20240717,185500,245815660,8450,8450,8450,8450,0
20240717,185400,245815660,8450,8450,8450,8450,0
20240717,185300,245815660,8450,8450,8450,8450,0
20240717,185200,245815660,8450,8450,8450,8450,0
20240717,185100,245815660,8450,8450,8450,8450,0
20240717,185000,245815660,8450,8450,8450,8450,0
20240717,184900,245815660,8450,8450,8450,8450,0
20240717,184800,245815660,8450,8450,8450,8450,0
20240717,184700,245815660,8450,8450,8450,8450,0
20240717,184600,245815660,8450,8450,8450,8450,0
20240717,184500,245815660,8450,8450,8450,8450,0
20240717,184400,245815660,8450,8450,8450,8450,0
20240717,184300,245815660,8450,8450,8450,8450,0
20240717,184200,245815660,8450,8450,8450,8450,0
20240717,184100,245815660,8450,8450,8450,8450,0
20240717,184000,245815660,8450,8450,8450,8450,0
20240717,183900,245815660,8450,8450,8450,8450,0
20240717,183800,245815660,8450,8450,8450,8450,0
20240717,183700,245815660,8450,8450,8450,8450,0
20240717,183600,245815660,8450,8450,8450,8450,0
20240717,183500,245815660,8450,8450,8450,8450,0
20240717,183400,245815660,8450,8450,8450,8450,0
20240717,183300,245815660,8450,8450,8450,8450,0
20240717,183200,245815660,8450,8450,8450,8450,0
20240717,183100,245815660,8450,8450,8450,8450,0
20240717,183000,245815660,8450,8450,8450,8450,0
20240717,182900,245815660,8450,8450,8450,8450,0
20240717,182800,245815660,8450,8450,8450,8450,49
20240717,182700,245815660,8450,8450,8450,8450,0
20240717,182600,245815660,8450,8450,8450,8450,0
20240717,182500,245815660,8450,8450,8450,8450,0
20240717,182400,245815660,8450,8450,8450,8450,0
20240717,182300,245815660,8450,8450,8450,8450,0
20240717,182200,245815660,8450,8450,8450,8450,0
20240717,182100,245815660,8450,8450,8450,8450,0
20240717,182000,245815660,8450,8450,8450,8450,0
20240717,181900,245815660,8450,8450,8450,8450,0
20240717,181800,245815660,8450,8450,8450,8450,0
20240717,181700,245815660,8450,8450,8450,8450,0
20240717,181600,245815660,8450,8450,8450,8450,0
20240717,181500,245815660,8450,8450,8450,8450,0
20240717,181400,245815660,8450,8450,8450,8450,0
20240717,181300,245815660,8450,8450,8450,8450,0
20240717,181200,245815660,8450,8450,8450,8450,0
20240717,181100,245815660,8450,8450,8450,8450,0
20240717,181000,245815660,8450,8450,8450,8450,0
20240717,180900,245815660,8450,8450,8450,8450,0
20240717,180800,245815660,8450,8450,8450,8450,0
20240717,180700,245815660,8450,8450,8450,8450,0
20240717,180600,245815660,8450,8450,8450,8450,0
20240717,180500,245815660,8450,8450,8450,8450,0
20240717,180400,245815660,8450,8450,8450,8450,0
20240717,180300,245815660,8450,8450,8450,8450,0
20240717,180200,245815660,8450,8450,8450,8450,0
20240717,180100,245815660,8450,8450,8450,8450,0
20240717,180000,245815660,8450,8450,8450,8450,0
20240717,175900,245815660,8450,8450,8450,8450,0
20240717,175800,245815660,8450,8450,8450,8450,49
20240717,175700,245815660,8450,8450,8450,8450,0
20240717,175600,245815660,8450,8450,8450,8450,0
20240717,175500,245815660,8450,8450,8450,8450,0
20240717,175400,245815660,8450,8450,8450,8450,0
20240717,175300,245815660,8450,8450,8450,8450,0
20240717,175200,245815660,8450,8450,8450,8450,0
20240717,175100,245815660,8450,8450,8450,8450,0
20240717,175000,245815660,8450,8450,8450,8450,0
20240717,174900,245815660,8450,8450,8450,8450,0
20240717,174800,245815660,8450,8450,8450,8450,0
20240717,174700,245815660,8450,8450,8450,8450,0
20240717,174600,245815660,8450,8450,8450,8450,0
20240717,174500,245815660,8450,8450,8450,8450,0
20240717,174400,245815660,8450,8450,8450,8450,0
20240717,174300,245815660,8450,8450,8450,8450,0
20240717,174200,245815660,8450,8450,8450,8450,0
20240717,174100,245815660,8450,8450,8450,8450,0
20240717,174000,245815660,8450,8450,8450,8450,0
20240717,173900,245815660,8450,8450,8450,8450,0
20240717,173800,245815660,8450,8450,8450,8450,0
20240717,173700,245815660,8450,8450,8450,8450,0
20240717,173600,245815660,8450,8450,8450,8450,0
20240717,173500,245815660,8450,8450,8450,8450,0
20240717,173400,245815660,8450,8450,8450,8450,0
20240717,173300,245815660,8450,8450,8450,8450,0
20240717,173200,245815660,8450,8450,8450,8450,0
20240717,173100,245815660,8450,8450,8450,8450,0
20240717,173000,245815660,8450,8450,8450,8450,0
20240717,172900,245815660,8450,8450,8450,8450,0
20240717,172800,245815660,8450,8450,8450,8450,49
20240717,172700,245815660,8450,8450,8450,8450,0
20240717,172600,245815660,8450,8450,8450,8450,0
20240717,172500,245815660,8450,8450,8450,8450,0
20240717,172400,245815660,8450,8450,8450,8450,0
20240717,172300,245815660,8450,8450,8450,8450,0
20240717,172200,245815660,8450,8450,8450,8450,0
20240717,172100,245815660,8450,8450,8450,8450,0
20240717,172000,245815660,8450,8450,8450,8450,0
20240717,171900,245815660,8450,8450,8450,8450,0
20240717,171800,245815660,8450,8450,8450,8450,0
20240717,171700,245815660,8450,8450,8450,8450,0
20240717,171600,245815660,8450,8450,8450,8450,0
20240717,171500,245815660,8450,8450,8450,8450,0
20240717,171400,245815660,8450,8450,8450,8450,0
20240717,171300,245815660,8450,8450,8450,8450,0
20240717,171200,245815660,8450,8450,8450,8450,0
20240717,171100,245815660,8450,8450,8450,8450,0
20240717,171000,245815660,8450,8450,8450,8450,0
20240717,170900,245815660,8450,8450,8450,8450,0
20240717,170800,245815660,8450,8450,8450,8450,0
20240717,170700,245815660,8450,8450,8450,8450,0
20240717,170600,245815660,8450,8450,8450,8450,0
20240717,170500,245815660,8450,8450,8450,8450,0
20240717,170400,245815660,8450,8450,8450,8450,0
20240717,170300,245815660,8450,8450,8450,8450,0
20240717,170200,245815660,8450,8450,8450,8450,0
20240717,170100,245815660,8450,8450,8450,8450,0
20240717,170000,245815660,8450,8450,8450,8450,0
20240717,165900,245815660,8450,8450,8450,8450,0
20240717,165800,245815660,8450,8450,8450,8450,49
20240717,165700,245815660,8450,8450,8450,8450,0
20240717,165600,245815660,8450,8450,8450,8450,0
20240717,165500,245815660,8450,8450,8450,8450,0
20240717,165400,245815660,8450,8450,8450,8450,0
20240717,165300,245815660,8450,8450,8450,8450,0
20240717,165200,245815660,8450,8450,8450,8450,0
20240717,165100,245815660,8450,8450,8450,8450,0
20240717,165000,245815660,8450,8450,8450,8450,0
20240717,164900,245815660,8450,8450,8450,8450,0
20240717,164800,245815660,8450,8450,8450,8450,0
20240717,164700,245815660,8450,8450,8450,8450,0
20240717,164600,245815660,8450,8450,8450,8450,0
20240717,164500,245815660,8450,8450,8450,8450,0
20240717,164400,245815660,8450,8450,8450,8450,0
20240717,164300,245815660,8450,8450,8450,8450,0
20240717,164200,245815660,8450,8450,8450,8450,0
20240717,164100,245815660,8450,8450,8450,8450,0
20240717,164000,245815660,8450,8450,8450,8450,0
20240717,163900,245815660,8450,8450,8450,8450,0
20240717,163800,245815660,8450,8450,8450,8450,0
20240717,163700,245815660,8450,8450,8450,8450,0
20240717,163600,245815660,8450,8450,8450,8450,0
20240717,163500,245815660,8450,8450,8450,8450,0
20240717,163400,245815660,8450,8450,8450,8450,0
20240717,163300,245815660,8450,8450,8450,8450,0
20240717,163200,245815660,8450,8450,8450,8450,0
20240717,163100,245815660,8450,8450,8450,8450,0
20240717,163000,245815660,8450,8450,8450,8450,0
20240717,162900,245815660,8450,8450,8450,8450,0
20240717,162800,245815660,8450,8450,8450,8450,49
20240717,162700,245815660,8450,8450,8450,8450,0
20240717,162600,245815660,8450,8450,8450,8450,0
20240717,162500,245815660,8450,8450,8450,8450,0
20240717,162400,245815660,8450,8450,8450,8450,0
20240717,162300,245815660,8450,8450,8450,8450,0
20240717,162200,245815660,8450,8450,8450,8450,0
20240717,162100,245815660,8450,8450,8450,8450,0
20240717,162000,245815660,8450,8450,8450,8450,0
20240717,161900,245815660,8450,8450,8450,8450,0
20240717,161800,245815660,8450,8450,8450,8450,0
20240717,161700,245815660,8450,8450,8450,8450,0
20240717,161600,245815660,8450,8450,8450,8450,0
20240717,161500,245815660,8450,8450,8450,8450,0
20240717,161400,245815660,8450,8450,8450,8450,0
20240717,161300,245815660,8450,8450,8450,8450,0
20240717,161200,245815660,8450,8450,8450,8450,0
20240717,161100,245815660,8450,8450,8450,8450,0
20240717,161000,245815660,8450,8450,8450,8450,0
20240717,160900,245815660,8450,8450,8450,8450,0
20240717,160800,245815660,8450,8450,8450,8450,0
20240717,160700,245815660,8450,8450,8450,8450,0
20240717,160600,245815660,8450,8450,8450,8450,0
20240717,160500,245815660,8450,8450,8450,8450,0
20240717,160400,245815660,8450,8450,8450,8450,0
20240717,160300,245815660,8450,8450,8450,8450,0
20240717,160200,245815660,8450,8450,8450,8450,0
20240717,160100,245815660,8450,8450,8450,8450,0
20240717,160000,245815660,8450,8450,8450,8450,0
20240717,155900,245815660,8450,8450,8450,8450,0
20240717,155800,245815660,8450,8450,8450,8450,49
20240717,155700,245815660,8450,8450,8450,8450,0
20240717,155600,245815660,8450,8450,8450,8450,0
20240717,155500,245815660,8450,8450,8450,8450,0
20240717,155400,245815660,8450,8450,8450,8450,0
20240717,155300,245815660,8450,8450,8450,8450,0
20240717,155200,245815660,8450,8450,8450,8450,0
20240717,155100,245815660,8450,8450,8450,8450,0
20240717,155000,245815660,8450,8450,8450,8450,0
20240717,154900,245815660,8450,8450,8450,8450,0
20240717,154800,245815660,8450,8450,8450,8450,0
20240717,154700,245815660,8450,8450,8450,8450,0
20240717,154600,245815660,8450,8450,8450,8450,0
20240717,154500,245815660,8450,8450,8450,8450,0
20240717,154400,245815660,8450,8450,8450,8450,0
20240717,154300,245815660,8450,8450,8450,8450,0
20240717,154200,245815660,8450,8450,8450,8450,0
20240717,154100,245815660,8450,8450,8450,8450,0
20240717,154000,245815660,8450,8450,8450,8450,0
20240717,153900,245815660,8450,8450,8450,8450,0
20240717,153800,245815660,8450,8450,8450,8450,0
20240717,153700,245815660,8450,8450,8450,8450,0
20240717,153600,245815660,8450,8450,8450,8450,0
20240717,153500,245815660,8450,8450,8450,8450,0
20240717,153400,245815660,8450,8450,8450,8450,0
20240717,153300,245815660,8450,8450,8450,8450,0
20240717,153200,245815660,8450,8450,8450,8450,0
20240717,153100,245815660,8450,8450,8450,8450,0
20240717,153000,245815660,8450,8450,8450,8450,49
20240717,152900,245401610,8450,8450,8450,8450,0
20240717,152800,245401610,8450,8450,8450,8450,0
20240717,152700,245401610,8450,8450,8450,8450,0
20240717,152600,245401610,8450,8450,8450,8450,0
20240717,152500,245401610,8450,8450,8450,8450,0
20240717,152400,245401610,8450,8450,8450,8450,0
20240717,152300,245401610,8450,8450,8450,8450,0
20240717,152200,245401610,8450,8450,8450,8450,0
20240717,152100,245401610,8450,8450,8450,8450,0
20240717,152000,245401610,8450,8450,8450,8450,0
20240717,151900,245401610,8450,8450,8450,8450,0
20240717,151800,245401610,8450,8460,8460,8450,51
20240717,151700,244970160,8490,8490,8490,8490,0
20240717,151600,244970160,8490,8490,8490,8490,0
20240717,151500,244970160,8490,8490,8490,8490,110
20240717,151400,244036260,8480,8480,8480,8480,0
20240717,151300,244036260,8480,8480,8480,8480,185
20240717,151200,242467460,8490,8490,8490,8490,0
20240717,151100,242467460,8490,8490,8490,8490,0
20240717,151000,242467460,8490,8490,8490,8490,17
20240717,150900,242323130,8510,8510,8510,8510,12
20240717,150800,242221010,8510,8490,8510,8490,589
20240717,150700,237215260,8490,8490,8490,8490,0
20240717,150600,237215260,8490,8490,8490,8490,0
20240717,150500,237215260,8490,8490,8490,8490,0
20240717,150400,237215260,8490,8490,8490,8490,0
20240717,150300,237215260,8490,8490,8490,8490,1
20240717,150200,237206770,8490,8470,8490,8470,100
20240717,150100,236357790,8440,8440,8440,8440,33
20240717,150000,236079270,8440,8440,8440,8440,100
20240717,145900,235235270,8440,8460,8460,8440,81
20240717,145800,234551440,8450,8450,8450,8450,0
20240717,145700,234551440,8450,8450,8450,8450,0
20240717,145600,234551440,8450,8450,8450,8450,0
20240717,145500,234551440,8450,8450,8450,8450,0
20240717,145400,234551440,8450,8450,8450,8450,23
20240717,145300,234357090,8480,8480,8480,8480,0
20240717,145200,234357090,8480,8480,8480,8480,0
20240717,145100,234357090,8480,8480,8480,8480,1
20240717,145000,234348610,8450,8450,8450,8450,23
20240717,144900,234154260,8450,8450,8450,8450,198
20240717,144800,232481160,8450,8450,8450,8450,0
20240717,144700,232481160,8450,8450,8450,8450,165
20240717,144600,231086910,8450,8450,8450,8450,30
20240717,144500,230833410,8460,8460,8460,8460,0
20240717,144400,230833410,8460,8460,8460,8460,0
20240717,144300,230833410,8460,8460,8460,8460,99
20240717,144200,229995870,8480,8480,8480,8480,107
20240717,144100,229088510,8470,8470,8470,8470,0
20240717,144000,229088510,8470,8470,8470,8470,4
20240717,143900,229054630,8490,8490,8490,8490,0
20240717,143800,229054630,8490,8490,8490,8490,0
20240717,143700,229054630,8490,8490,8490,8490,0
20240717,143600,229054630,8490,8490,8490,8490,0
20240717,143500,229054630,8490,8490,8490,8490,0
20240717,143400,229054630,8490,8490,8490,8490,0
20240717,143300,229054630,8490,8490,8490,8490,0
20240717,143200,229054630,8490,8480,8490,8480,2
20240717,143100,229037660,8490,8490,8490,8490,0
20240717,143000,229037660,8490,8480,8490,8460,160
20240717,142900,227682240,8490,8490,8490,8490,2
20240717,142800,227665260,8490,8490,8490,8490,0
20240717,142700,227665260,8490,8490,8490,8490,2
20240717,142600,227648280,8500,8500,8500,8500,0
20240717,142500,227648280,8500,8500,8500,8500,1
20240717,142400,227639780,8490,8490,8490,8490,1
20240717,142300,227631290,8500,8490,8500,8490,14
20240717,142200,227512310,8500,8490,8500,8490,2
20240717,142100,227495320,8480,8480,8480,8480,0
20240717,142000,227495320,8480,8480,8480,8480,0
20240717,141900,227495320,8480,8480,8480,8480,0
20240717,141800,227495320,8480,8480,8480,8480,0
20240717,141700,227495320,8480,8480,8480,8480,411
20240717,141600,224010040,8480,8480,8480,8480,0
20240717,141500,224010040,8480,8480,8480,8480,0
20240717,141400,224010040,8480,8500,8500,8480,286
20240717,141300,221581750,8510,8510,8510,8510,0
20240717,141200,221581750,8510,8510,8510,8510,0
20240717,141100,221581750,8510,8510,8510,8510,0
20240717,141000,221581750,8510,8510,8510,8510,0
20240717,140900,221581750,8510,8510,8510,8510,0
20240717,140800,221581750,8510,8510,8510,8510,3
20240717,140700,221556220,8510,8510,8510,8510,0
20240717,140600,221556220,8510,8510,8510,8510,0
20240717,140500,221556220,8510,8510,8510,8510,0
20240717,140400,221556220,8510,8510,8510,8510,0
20240717,140300,221556220,8510,8510,8510,8510,0
20240717,140200,221556220,8510,8510,8510,8510,222
20240717,140100,219667000,8510,8510,8510,8510,0
20240717,140000,219667000,8510,8510,8510,8510,84
20240717,135900,218952160,8510,8510,8510,8510,0
20240717,135800,218952160,8510,8510,8510,8510,5
20240717,135700,218909610,8510,8510,8510,8510,0
20240717,135600,218909610,8510,8510,8510,8510,0
20240717,135500,218909610,8510,8510,8510,8500,164
20240717,135400,217515220,8520,8520,8520,8520,4
20240717,135300,217481140,8520,8520,8520,8520,0
20240717,135200,217481140,8520,8520,8520,8520,3
20240717,135100,217455580,8520,8520,8520,8520,0
20240717,135000,217455580,8520,8520,8520,8520,0
20240717,134900,217455580,8520,8520,8520,8520,0
20240717,134800,217455580,8520,8520,8520,8520,0
20240717,134700,217455580,8520,8520,8520,8520,0
20240717,134600,217455580,8520,8520,8520,8520,0
20240717,134500,217455580,8520,8520,8520,8520,0
20240717,134400,217455580,8520,8520,8520,8520,0
20240717,134300,217455580,8520,8520,8520,8520,4
20240717,134200,217421500,8530,8530,8530,8530,2
20240717,134100,217404440,8530,8530,8530,8530,101
20240717,134000,216542910,8530,8530,8530,8530,60
20240717,133900,216031110,8530,8530,8530,8530,0
20240717,133800,216031110,8530,8530,8530,8530,0
20240717,133700,216031110,8530,8530,8530,8530,20
20240717,133600,215860510,8530,8530,8530,8530,0
20240717,133500,215860510,8530,8530,8530,8530,0
20240717,133400,215860510,8530,8530,8530,8530,0
20240717,133300,215860510,8530,8540,8540,8530,101
20240717,133200,214998970,8530,8530,8530,8530,0
20240717,133100,214998970,8530,8530,8530,8530,120
20240717,133000,213975370,8530,8530,8530,8530,0
20240717,132900,213975370,8530,8530,8530,8530,129
20240717,132800,212875000,8530,8530,8530,8530,2
20240717,132700,212857940,8530,8520,8530,8520,100
20240717,132600,212004990,8500,8500,8500,8500,0
20240717,132500,212004990,8500,8500,8500,8500,0
20240717,132400,212004990,8500,8510,8510,8500,10
20240717,132300,211919980,8500,8500,8500,8500,0
20240717,132200,211919980,8500,8500,8500,8500,0
20240717,132100,211919980,8500,8500,8500,8500,0
20240717,132000,211919980,8500,8500,8500,8500,0
20240717,131900,211919980,8500,8500,8500,8500,0
20240717,131800,211919980,8500,8500,8500,8500,0
20240717,131700,211919980,8500,8500,8500,8500,0
20240717,131600,211919980,8500,8500,8500,8500,0
20240717,131500,211919980,8500,8500,8500,8500,0
20240717,131400,211919980,8500,8500,8500,8500,0
20240717,131300,211919980,8500,8500,8500,8500,0
20240717,131200,211919980,8500,8500,8500,8500,0
20240717,131100,211919980,8500,8500,8500,8500,0
20240717,131000,211919980,8500,8500,8500,8500,0
20240717,130900,211919980,8500,8500,8500,8500,0
20240717,130800,211919980,8500,8500,8500,8500,0
20240717,130700,211919980,8500,8500,8500,8500,0
20240717,130600,211919980,8500,8500,8500,8500,0
20240717,130500,211919980,8500,8500,8500,8500,0
20240717,130400,211919980,8500,8500,8500,8500,0
20240717,130300,211919980,8500,8500,8500,8500,0
20240717,130200,211919980,8500,8500,8500,8500,0
20240717,130100,211919980,8500,8500,8500,8500,0
20240717,130000,211919980,8500,8500,8500,8500,0
20240717,125900,211919980,8500,8500,8500,8500,0
20240717,125800,211919980,8500,8500,8500,8500,166
20240717,125700,210508980,8500,8500,8500,8500,0
20240717,125600,210508980,8500,8500,8500,8500,0
20240717,125500,210508980,8500,8500,8500,8500,180
20240717,125400,208978980,8500,8500,8500,8500,0
20240717,125300,208978980,8500,8510,8510,8500,163
20240717,125200,207592220,8520,8520,8520,8520,0
20240717,125100,207592220,8520,8520,8520,8520,30
20240717,125000,207336620,8520,8520,8520,8520,0
20240717,124900,207336620,8520,8520,8520,8520,0
20240717,124800,207336620,8520,8520,8520,8520,1
20240717,124700,207328100,8520,8520,8520,8520,1
20240717,124600,207319580,8520,8520,8520,8520,0
20240717,124500,207319580,8520,8520,8520,8520,0
20240717,124400,207319580,8520,8520,8520,8520,0
20240717,124300,207319580,8520,8520,8520,8520,0
20240717,124200,207319580,8520,8520,8520,8520,150
20240717,124100,206041580,8520,8520,8520,8520,0
20240717,124000,206041580,8520,8520,8520,8520,0
20240717,123900,206041580,8520,8520,8520,8520,0
20240717,123800,206041580,8520,8520,8520,8520,0
20240717,123700,206041580,8520,8510,8520,8510,26
20240717,123600,205820280,8540,8540,8540,8540,0
20240717,123500,205820280,8540,8540,8540,8540,0
20240717,123400,205820280,8540,8540,8540,8540,0
20240717,123300,205820280,8540,8540,8540,8540,0
20240717,123200,205820280,8540,8540,8540,8540,0
20240717,123100,205820280,8540,8540,8540,8540,0
20240717,123000,205820280,8540,8540,8540,8540,0
20240717,122900,205820280,8540,8540,8540,8540,0
20240717,122800,205820280,8540,8540,8540,8540,1
20240717,122700,205811740,8530,8530,8530,8530,101
20240717,122600,204950210,8530,8530,8530,8530,0
20240717,122500,204950210,8530,8530,8530,8530,0
20240717,122400,204950210,8530,8530,8530,8530,1
20240717,122300,204941680,8530,8530,8530,8530,0
20240717,122200,204941680,8530,8530,8530,8530,168
20240717,122100,203508640,8500,8500,8500,8500,0
20240717,122000,203508640,8500,8500,8500,8500,0
20240717,121900,203508640,8500,8500,8500,8500,0
20240717,121800,203508640,8500,8500,8500,8500,0
20240717,121700,203508640,8500,8500,8500,8500,0
20240717,121600,203508640,8500,8500,8500,8500,0
20240717,121500,203508640,8500,8500,8500,8500,0
20240717,121400,203508640,8500,8500,8500,8500,0
20240717,121300,203508640,8500,8500,8500,8500,0
20240717,121200,203508640,8500,8510,8510,8500,50
20240717,121100,203083460,8510,8510,8510,8510,0
20240717,121000,203083460,8510,8510,8510,8510,5
20240717,120900,203040910,8510,8510,8510,8510,0
20240717,120800,203040910,8510,8510,8510,8510,0
20240717,120700,203040910,8510,8520,8520,8510,350
20240717,120600,200062240,8520,8520,8520,8520,0
20240717,120500,200062240,8520,8520,8520,8520,0
20240717,120400,200062240,8520,8520,8520,8520,0
20240717,120300,200062240,8520,8520,8520,8520,0
20240717,120200,200062240,8520,8520,8520,8520,0
20240717,120100,200062240,8520,8520,8520,8520,0
20240717,120000,200062240,8520,8520,8520,8520,0
20240717,115900,200062240,8520,8520,8520,8520,0
20240717,115800,200062240,8520,8520,8520,8520,0
20240717,115700,200062240,8520,8520,8520,8520,0
20240717,115600,200062240,8520,8520,8520,8520,0
20240717,115500,200062240,8520,8510,8520,8510,118
20240717,115400,199056890,8520,8520,8520,8520,0
20240717,115300,199056890,8520,8520,8520,8520,0
20240717,115200,199056890,8520,8520,8520,8520,0
20240717,115100,199056890,8520,8520,8520,8520,0
20240717,115000,199056890,8520,8520,8520,8520,0
20240717,114900,199056890,8520,8520,8520,8520,0
20240717,114800,199056890,8520,8520,8520,8520,0
20240717,114700,199056890,8520,8520,8520,8520,0
20240717,114600,199056890,8520,8520,8520,8520,0
20240717,114500,199056890,8520,8520,8520,8520,0
20240717,114400,199056890,8520,8520,8520,8520,0
20240717,114300,199056890,8520,8520,8520,8520,0
20240717,114200,199056890,8520,8520,8520,8520,2
20240717,114100,199039850,8530,8530,8530,8530,0
20240717,114000,199039850,8530,8520,8530,8520,59
20240717,113900,198536820,8520,8520,8520,8520,0
20240717,113800,198536820,8520,8520,8520,8520,0
20240717,113700,198536820,8520,8520,8520,8520,1
20240717,113600,198528300,8500,8520,8520,8500,48
20240717,113500,198119380,8500,8500,8500,8500,0
20240717,113400,198119380,8500,8500,8500,8500,0
20240717,113300,198119380,8500,8500,8500,8500,0
20240717,113200,198119380,8500,8500,8500,8500,0
20240717,113100,198119380,8500,8500,8500,8500,0
20240717,113000,198119380,8500,8500,8500,8500,88
20240717,112900,197371380,8520,8520,8520,8520,0
20240717,112800,197371380,8520,8520,8520,8520,0
20240717,112700,197371380,8520,8520,8520,8520,69
20240717,112600,196783500,8520,8520,8520,8520,0
20240717,112500,196783500,8520,8520,8520,8520,50
20240717,112400,196357500,8520,8520,8520,8520,6
20240717,112300,196306380,8520,8520,8520,8520,0
20240717,112200,196306380,8520,8510,8520,8500,210
20240717,112100,194521100,8520,8520,8520,8520,330
20240717,112000,191709500,8520,8520,8520,8520,890
20240717,111900,184126700,8530,8530,8530,8530,0
20240717,111800,184126700,8530,8530,8530,8530,0
20240717,111700,184126700,8530,8530,8530,8530,0
20240717,111600,184126700,8530,8530,8530,8530,397
20240717,111500,180740290,8540,8540,8540,8540,31
20240717,111400,180475550,8540,8540,8540,8540,0
20240717,111300,180475550,8540,8540,8540,8540,100
20240717,111200,179621550,8550,8550,8550,8550,0
20240717,111100,179621550,8550,8550,8550,8550,12
20240717,111000,179518950,8550,8550,8550,8550,0
20240717,110900,179518950,8550,8550,8550,8550,0
20240717,110800,179518950,8550,8550,8550,8550,2
20240717,110700,179501850,8580,8580,8580,8580,0
20240717,110600,179501850,8580,8560,8580,8560,131
20240717,110500,178380470,8580,8580,8580,8580,0
20240717,110400,178380470,8580,8580,8580,8580,0
20240717,110300,178380470,8580,8580,8580,8580,0
20240717,110200,178380470,8580,8580,8580,8580,0
20240717,110100,178380470,8580,8580,8580,8580,0
20240717,110000,178380470,8580,8580,8580,8580,0
20240717,105900,178380470,8580,8580,8580,8580,0
20240717,105800,178380470,8580,8580,8580,8580,0
20240717,105700,178380470,8580,8560,8580,8560,3
20240717,105600,178354750,8570,8570,8570,8570,0
20240717,105500,178354750,8570,8560,8570,8560,3
20240717,105400,178329060,8570,8570,8570,8570,2
20240717,105300,178311920,8580,8570,8580,8570,6
20240717,105200,178260450,8580,8570,8580,8570,24
20240717,105100,178054540,8580,8570,8580,8570,26
20240717,105000,177831470,8580,8580,8580,8580,0
20240717,104900,177831470,8580,8560,8580,8560,5
20240717,104800,177788610,8550,8550,8550,8550,0
20240717,104700,177788610,8550,8550,8550,8550,0
20240717,104600,177788610,8550,8550,8550,8550,1
20240717,104500,177780060,8540,8540,8540,8540,0
20240717,104400,177780060,8540,8540,8540,8540,0
20240717,104300,177780060,8540,8540,8540,8540,2
20240717,104200,177762980,8540,8540,8540,8540,0
20240717,104100,177762980,8540,8550,8550,8540,999
20240717,104000,169228520,8540,8540,8540,8540,0
20240717,103900,169228520,8540,8560,8560,8540,1353
20240717,103800,157673600,8560,8560,8560,8560,0
20240717,103700,157673600,8560,8570,8570,8560,274
20240717,103600,155325470,8570,8570,8570,8570,0
20240717,103500,155325470,8570,8570,8570,8570,0
20240717,103400,155325470,8570,8570,8570,8570,1
20240717,103300,155316900,8580,8590,8590,8580,257
20240717,103200,153111650,8600,8600,8600,8600,0
20240717,103100,153111650,8600,8600,8600,8600,0
20240717,103000,153111650,8600,8600,8600,8600,0
20240717,102900,153111650,8600,8590,8600,8580,63
20240717,102800,152570490,8580,8600,8600,8580,499
20240717,102700,148279380,8600,8600,8600,8600,30
20240717,102600,148021380,8610,8600,8610,8600,621
20240717,102500,142679610,8600,8600,8600,8600,2
20240717,102400,142662410,8600,8590,8600,8590,340
20240717,102300,139739040,8590,8590,8590,8590,0
20240717,102200,139739040,8590,8590,8590,8590,38
20240717,102100,139412620,8580,8580,8580,8580,310
20240717,102000,136752820,8590,8590,8590,8590,10
20240717,101900,136666920,8570,8570,8570,8570,0
20240717,101800,136666920,8570,8570,8570,8570,0
20240717,101700,136666920,8570,8570,8570,8570,0
20240717,101600,136666920,8570,8570,8570,8570,0
20240717,101500,136666920,8570,8570,8570,8570,0
20240717,101400,136666920,8570,8570,8570,8570,0
20240717,101300,136666920,8570,8570,8570,8570,80
20240717,101200,135981320,8600,8600,8600,8600,401
20240717,101100,132532720,8610,8610,8610,8600,296
20240717,101000,129985160,8610,8570,8610,8570,2000
20240717,100900,112780950,8560,8560,8560,8560,3
20240717,100800,112755270,8540,8540,8540,8540,12
20240717,100700,112652790,8540,8540,8540,8540,0
20240717,100600,112652790,8540,8560,8570,8540,13
20240717,100500,112541440,8570,8570,8570,8570,0
20240717,100400,112541440,8570,8570,8570,8550,256
20240717,100300,110352130,8560,8570,8580,8560,41
20240717,100200,110000890,8590,8570,8600,8570,15
20240717,100100,109871930,8570,8540,8570,8540,65
20240717,100000,109316780,8540,8520,8540,8520,284
20240717,095900,106893880,8530,8530,8530,8530,26
20240717,095800,106672100,8530,8530,8530,8520,58
20240717,095700,106177680,8530,8530,8530,8520,27
20240717,095600,105947380,8530,8510,8530,8510,210
20240717,095500,104158120,8510,8510,8520,8510,126
20240717,095400,103085730,8510,8520,8520,8510,36
20240717,095300,102779240,8510,8510,8510,8510,14
20240717,095200,102660100,8510,8510,8510,8510,23
20240717,095100,102464370,8500,8500,8500,8500,10
20240717,095000,102379370,8500,8500,8500,8500,0
20240717,094900,102379370,8500,8500,8500,8500,18
20240717,094800,102226370,8500,8500,8500,8500,0
20240717,094700,102226370,8500,8500,8500,8500,0
20240717,094600,102226370,8500,8500,8500,8500,280
20240717,094500,99846370,8500,8500,8500,8500,2
20240717,094400,99829370,8500,8500,8500,8500,12
20240717,094300,99727370,8500,8510,8510,8500,340
20240717,094200,96837110,8510,8510,8510,8510,0
20240717,094100,96837110,8510,8510,8510,8510,462
20240717,094000,92905490,8510,8510,8510,8510,561
20240717,093900,88131380,8540,8540,8540,8540,0
20240717,093800,88131380,8540,8510,8540,8510,141
20240717,093700,86931140,8520,8530,8530,8520,2
20240717,093600,86914090,8520,8520,8520,8520,0
20240717,093500,86914090,8520,8580,8580,8520,1500
20240717,093400,74103330,8610,8610,8610,8610,0
20240717,093300,74103330,8610,8610,8610,8610,431
20240717,093200,70392420,8610,8600,8610,8600,98
20240717,093100,69548950,8610,8590,8630,8580,425
20240717,093000,65889700,8590,8590,8600,8580,19
20240717,092900,65726510,8600,8570,8600,8550,316
20240717,092800,63011340,8580,8560,8590,8540,2087
20240717,092700,45141310,8530,8550,8560,8530,532
20240717,092600,40600570,8530,8520,8560,8520,377
20240717,092500,37381290,8500,8500,8520,8500,165
20240717,092400,35976490,8500,8510,8520,8500,221
20240717,092300,34097960,8520,8520,8520,8520,0
20240717,092200,34097960,8520,8520,8520,8520,0
20240717,092100,34097960,8520,8500,8520,8500,525
20240717,092000,29631340,8500,8500,8500,8500,0
20240717,091900,29631340,8500,8500,8500,8500,0
20240717,091800,29631340,8500,8460,8500,8460,105
20240717,091700,28741970,8470,8470,8470,8470,2
20240717,091600,28725030,8430,8430,8430,8430,0
20240717,091500,28725030,8430,8430,8430,8430,2
20240717,091400,28708170,8430,8430,8430,8430,29
20240717,091300,28463700,8430,8430,8430,8430,11
20240717,091200,28370970,8430,8430,8440,8400,1020
20240717,091100,19796710,8420,8420,8420,8420,0
20240717,091000,19796710,8420,8470,8470,8420,975
20240717,090900,11582910,8500,8500,8500,8500,0
20240717,090800,11582910,8500,8480,8500,8480,70
20240717,090700,10988310,8450,8460,8460,8450,335
20240717,090600,8156750,8460,8490,8490,8460,8
20240717,090500,8088920,8500,8500,8500,8500,16
20240717,090400,7952920,8460,8500,8500,8460,101
20240717,090300,7098420,8460,8450,8460,8450,18
20240717,090200,6946150,8460,8460,8460,8460,23
20240717,090100,6751570,8460,8480,8480,8460,73
20240717,090000,6133360,8480,8500,8500,8480,723