stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,193500,164807100,9340,9340,9340,9340,506
20240702,193400,164807100,9340,9340,9340,9340,0
20240702,193300,164807100,9340,9340,9340,9340,0
20240702,193200,164807100,9340,9340,9340,9340,0
20240702,193100,164807100,9340,9340,9340,9340,0
20240702,193000,164807100,9340,9340,9340,9340,0
20240702,192900,164807100,9340,9340,9340,9340,0
20240702,192800,164807100,9340,9340,9340,9340,0
20240702,192700,164807100,9340,9340,9340,9340,0
20240702,192600,164807100,9340,9340,9340,9340,0
20240702,192500,164807100,9340,9340,9340,9340,0
20240702,192400,164807100,9340,9340,9340,9340,0
20240702,192300,164807100,9340,9340,9340,9340,0
20240702,192200,164807100,9340,9340,9340,9340,0
20240702,192100,164807100,9340,9340,9340,9340,0
20240702,192000,164807100,9340,9340,9340,9340,0
20240702,191900,164807100,9340,9340,9340,9340,0
20240702,191800,164807100,9340,9340,9340,9340,0
20240702,191700,164807100,9340,9340,9340,9340,0
20240702,191600,164807100,9340,9340,9340,9340,0
20240702,191500,164807100,9340,9340,9340,9340,0
20240702,191400,164807100,9340,9340,9340,9340,0
20240702,191300,164807100,9340,9340,9340,9340,0
20240702,191200,164807100,9340,9340,9340,9340,0
20240702,191100,164807100,9340,9340,9340,9340,0
20240702,191000,164807100,9340,9340,9340,9340,0
20240702,190900,164807100,9340,9340,9340,9340,0
20240702,190800,164807100,9340,9340,9340,9340,0
20240702,190700,164807100,9340,9340,9340,9340,0
20240702,190600,164807100,9340,9340,9340,9340,0
20240702,190500,164807100,9340,9340,9340,9340,506
20240702,190400,164807100,9340,9340,9340,9340,0
20240702,190300,164807100,9340,9340,9340,9340,0
20240702,190200,164807100,9340,9340,9340,9340,0
20240702,190100,164807100,9340,9340,9340,9340,0
20240702,190000,164807100,9340,9340,9340,9340,0
20240702,185900,164807100,9340,9340,9340,9340,0
20240702,185800,164807100,9340,9340,9340,9340,0
20240702,185700,164807100,9340,9340,9340,9340,0
20240702,185600,164807100,9340,9340,9340,9340,0
20240702,185500,164807100,9340,9340,9340,9340,0
20240702,185400,164807100,9340,9340,9340,9340,0
20240702,185300,164807100,9340,9340,9340,9340,0
20240702,185200,164807100,9340,9340,9340,9340,0
20240702,185100,164807100,9340,9340,9340,9340,0
20240702,185000,164807100,9340,9340,9340,9340,0
20240702,184900,164807100,9340,9340,9340,9340,0
20240702,184800,164807100,9340,9340,9340,9340,0
20240702,184700,164807100,9340,9340,9340,9340,0
20240702,184600,164807100,9340,9340,9340,9340,0
20240702,184500,164807100,9340,9340,9340,9340,0
20240702,184400,164807100,9340,9340,9340,9340,0
20240702,184300,164807100,9340,9340,9340,9340,0
20240702,184200,164807100,9340,9340,9340,9340,0
20240702,184100,164807100,9340,9340,9340,9340,0
20240702,184000,164807100,9340,9340,9340,9340,0
20240702,183900,164807100,9340,9340,9340,9340,0
20240702,183800,164807100,9340,9340,9340,9340,0
20240702,183700,164807100,9340,9340,9340,9340,0
20240702,183600,164807100,9340,9340,9340,9340,0
20240702,183500,164807100,9340,9340,9340,9340,506
20240702,183400,164807100,9340,9340,9340,9340,0
20240702,183300,164807100,9340,9340,9340,9340,0
20240702,183200,164807100,9340,9340,9340,9340,0
20240702,183100,164807100,9340,9340,9340,9340,0
20240702,183000,164807100,9340,9340,9340,9340,0
20240702,182900,164807100,9340,9340,9340,9340,0
20240702,182800,164807100,9340,9340,9340,9340,0
20240702,182700,164807100,9340,9340,9340,9340,0
20240702,182600,164807100,9340,9340,9340,9340,0
20240702,182500,164807100,9340,9340,9340,9340,0
20240702,182400,164807100,9340,9340,9340,9340,0
20240702,182300,164807100,9340,9340,9340,9340,0
20240702,182200,164807100,9340,9340,9340,9340,0
20240702,182100,164807100,9340,9340,9340,9340,0
20240702,182000,164807100,9340,9340,9340,9340,0
20240702,181900,164807100,9340,9340,9340,9340,0
20240702,181800,164807100,9340,9340,9340,9340,0
20240702,181700,164807100,9340,9340,9340,9340,0
20240702,181600,164807100,9340,9340,9340,9340,0
20240702,181500,164807100,9340,9340,9340,9340,0
20240702,181400,164807100,9340,9340,9340,9340,0
20240702,181300,164807100,9340,9340,9340,9340,0
20240702,181200,164807100,9340,9340,9340,9340,0
20240702,181100,164807100,9340,9340,9340,9340,0
20240702,181000,164807100,9340,9340,9340,9340,0
20240702,180900,164807100,9340,9340,9340,9340,0
20240702,180800,164807100,9340,9340,9340,9340,0
20240702,180700,164807100,9340,9340,9340,9340,0
20240702,180600,164807100,9340,9340,9340,9340,0
20240702,180500,164807100,9340,9340,9340,9340,506
20240702,180400,164807100,9340,9340,9340,9340,0
20240702,180300,164807100,9340,9340,9340,9340,0
20240702,180200,164807100,9340,9340,9340,9340,0
20240702,180100,164807100,9340,9340,9340,9340,0
20240702,180000,164807100,9340,9340,9340,9340,0
20240702,175900,164807100,9340,9340,9340,9340,0
20240702,175800,164807100,9340,9340,9340,9340,0
20240702,175700,164807100,9340,9340,9340,9340,0
20240702,175600,164807100,9340,9340,9340,9340,0
20240702,175500,164807100,9340,9340,9340,9340,0
20240702,175400,164807100,9340,9340,9340,9340,0
20240702,175300,164807100,9340,9340,9340,9340,0
20240702,175200,164807100,9340,9340,9340,9340,0
20240702,175100,164807100,9340,9340,9340,9340,0
20240702,175000,164807100,9340,9340,9340,9340,0
20240702,174900,164807100,9340,9340,9340,9340,0
20240702,174800,164807100,9340,9340,9340,9340,0
20240702,174700,164807100,9340,9340,9340,9340,0
20240702,174600,164807100,9340,9340,9340,9340,0
20240702,174500,164807100,9340,9340,9340,9340,0
20240702,174400,164807100,9340,9340,9340,9340,0
20240702,174300,164807100,9340,9340,9340,9340,0
20240702,174200,164807100,9340,9340,9340,9340,0
20240702,174100,164807100,9340,9340,9340,9340,0
20240702,174000,164807100,9340,9340,9340,9340,0
20240702,173900,164807100,9340,9340,9340,9340,0
20240702,173800,164807100,9340,9340,9340,9340,0
20240702,173700,164807100,9340,9340,9340,9340,0
20240702,173600,164807100,9340,9340,9340,9340,0
20240702,173500,164807100,9340,9340,9340,9340,506
20240702,173400,164807100,9340,9340,9340,9340,0
20240702,173300,164807100,9340,9340,9340,9340,0
20240702,173200,164807100,9340,9340,9340,9340,0
20240702,173100,164807100,9340,9340,9340,9340,0
20240702,173000,164807100,9340,9340,9340,9340,0
20240702,172900,164807100,9340,9340,9340,9340,0
20240702,172800,164807100,9340,9340,9340,9340,0
20240702,172700,164807100,9340,9340,9340,9340,0
20240702,172600,164807100,9340,9340,9340,9340,0
20240702,172500,164807100,9340,9340,9340,9340,0
20240702,172400,164807100,9340,9340,9340,9340,0
20240702,172300,164807100,9340,9340,9340,9340,0
20240702,172200,164807100,9340,9340,9340,9340,0
20240702,172100,164807100,9340,9340,9340,9340,0
20240702,172000,164807100,9340,9340,9340,9340,0
20240702,171900,164807100,9340,9340,9340,9340,0
20240702,171800,164807100,9340,9340,9340,9340,0
20240702,171700,164807100,9340,9340,9340,9340,0
20240702,171600,164807100,9340,9340,9340,9340,0
20240702,171500,164807100,9340,9340,9340,9340,0
20240702,171400,164807100,9340,9340,9340,9340,0
20240702,171300,164807100,9340,9340,9340,9340,0
20240702,171200,164807100,9340,9340,9340,9340,0
20240702,171100,164807100,9340,9340,9340,9340,0
20240702,171000,164807100,9340,9340,9340,9340,0
20240702,170900,164807100,9340,9340,9340,9340,0
20240702,170800,164807100,9340,9340,9340,9340,0
20240702,170700,164807100,9340,9340,9340,9340,0
20240702,170600,164807100,9340,9340,9340,9340,0
20240702,170500,164807100,9340,9340,9340,9340,506
20240702,170400,164807100,9340,9340,9340,9340,0
20240702,170300,164807100,9340,9340,9340,9340,0
20240702,170200,164807100,9340,9340,9340,9340,0
20240702,170100,164807100,9340,9340,9340,9340,0
20240702,170000,164807100,9340,9340,9340,9340,0
20240702,165900,164807100,9340,9340,9340,9340,0
20240702,165800,164807100,9340,9340,9340,9340,0
20240702,165700,164807100,9340,9340,9340,9340,0
20240702,165600,164807100,9340,9340,9340,9340,0
20240702,165500,164807100,9340,9340,9340,9340,0
20240702,165400,164807100,9340,9340,9340,9340,0
20240702,165300,164807100,9340,9340,9340,9340,0
20240702,165200,164807100,9340,9340,9340,9340,0
20240702,165100,164807100,9340,9340,9340,9340,0
20240702,165000,164807100,9340,9340,9340,9340,0
20240702,164900,164807100,9340,9340,9340,9340,0
20240702,164800,164807100,9340,9340,9340,9340,0
20240702,164700,164807100,9340,9340,9340,9340,0
20240702,164600,164807100,9340,9340,9340,9340,0
20240702,164500,164807100,9340,9340,9340,9340,0
20240702,164400,164807100,9340,9340,9340,9340,0
20240702,164300,164807100,9340,9340,9340,9340,0
20240702,164200,164807100,9340,9340,9340,9340,0
20240702,164100,164807100,9340,9340,9340,9340,0
20240702,164000,164807100,9340,9340,9340,9340,0
20240702,163900,164807100,9340,9340,9340,9340,0
20240702,163800,164807100,9340,9340,9340,9340,0
20240702,163700,164807100,9340,9340,9340,9340,0
20240702,163600,164807100,9340,9340,9340,9340,0
20240702,163500,164807100,9340,9340,9340,9340,506
20240702,163400,164807100,9340,9340,9340,9340,0
20240702,163300,164807100,9340,9340,9340,9340,0
20240702,163200,164807100,9340,9340,9340,9340,0
20240702,163100,164807100,9340,9340,9340,9340,0
20240702,163000,164807100,9340,9340,9340,9340,0
20240702,162900,164807100,9340,9340,9340,9340,0
20240702,162800,164807100,9340,9340,9340,9340,0
20240702,162700,164807100,9340,9340,9340,9340,0
20240702,162600,164807100,9340,9340,9340,9340,0
20240702,162500,164807100,9340,9340,9340,9340,0
20240702,162400,164807100,9340,9340,9340,9340,0
20240702,162300,164807100,9340,9340,9340,9340,0
20240702,162200,164807100,9340,9340,9340,9340,0
20240702,162100,164807100,9340,9340,9340,9340,0
20240702,162000,164807100,9340,9340,9340,9340,0
20240702,161900,164807100,9340,9340,9340,9340,0
20240702,161800,164807100,9340,9340,9340,9340,0
20240702,161700,164807100,9340,9340,9340,9340,0
20240702,161600,164807100,9340,9340,9340,9340,0
20240702,161500,164807100,9340,9340,9340,9340,0
20240702,161400,164807100,9340,9340,9340,9340,0
20240702,161300,164807100,9340,9340,9340,9340,0
20240702,161200,164807100,9340,9340,9340,9340,0
20240702,161100,164807100,9340,9340,9340,9340,0
20240702,161000,164807100,9340,9340,9340,9340,0
20240702,160900,164807100,9340,9340,9340,9340,0
20240702,160800,164807100,9340,9340,9340,9340,0
20240702,160700,164807100,9340,9340,9340,9340,0
20240702,160600,164807100,9340,9340,9340,9340,0
20240702,160500,164807100,9340,9340,9340,9340,506
20240702,160400,164807100,9340,9340,9340,9340,0
20240702,160300,164807100,9340,9340,9340,9340,0
20240702,160200,164807100,9340,9340,9340,9340,0
20240702,160100,164807100,9340,9340,9340,9340,0
20240702,160000,164807100,9340,9340,9340,9340,0
20240702,155900,164807100,9340,9340,9340,9340,0
20240702,155800,164807100,9340,9340,9340,9340,0
20240702,155700,164807100,9340,9340,9340,9340,0
20240702,155600,164807100,9340,9340,9340,9340,0
20240702,155500,164807100,9340,9340,9340,9340,0
20240702,155400,164807100,9340,9340,9340,9340,0
20240702,155300,164807100,9340,9340,9340,9340,0
20240702,155200,164807100,9340,9340,9340,9340,0
20240702,155100,164807100,9340,9340,9340,9340,0
20240702,155000,164807100,9340,9340,9340,9340,0
20240702,154900,164807100,9340,9340,9340,9340,0
20240702,154800,164807100,9340,9340,9340,9340,0
20240702,154700,164807100,9340,9340,9340,9340,0
20240702,154600,164807100,9340,9340,9340,9340,0
20240702,154500,164807100,9340,9340,9340,9340,0
20240702,154400,164807100,9340,9340,9340,9340,0
20240702,154300,164807100,9340,9340,9340,9340,0
20240702,154200,164807100,9340,9340,9340,9340,0
20240702,154100,164807100,9340,9340,9340,9340,0
20240702,154000,164807100,9340,9340,9340,9340,0
20240702,153900,164807100,9340,9340,9340,9340,0
20240702,153800,164807100,9340,9340,9340,9340,0
20240702,153700,164807100,9340,9340,9340,9340,0
20240702,153600,164807100,9340,9340,9340,9340,0
20240702,153500,164807100,9340,9340,9340,9340,506
20240702,153400,164807100,9340,9340,9340,9340,0
20240702,153300,164807100,9340,9340,9340,9340,0
20240702,153200,164807100,9340,9340,9340,9340,0
20240702,153100,164807100,9340,9340,9340,9340,0
20240702,153000,164807100,9340,9340,9340,9340,506
20240702,152900,160081060,9260,9260,9260,9260,0
20240702,152800,160081060,9260,9260,9260,9260,0
20240702,152700,160081060,9260,9260,9260,9260,0
20240702,152600,160081060,9260,9260,9260,9260,0
20240702,152500,160081060,9260,9260,9260,9260,0
20240702,152400,160081060,9260,9260,9260,9260,0
20240702,152300,160081060,9260,9260,9260,9260,0
20240702,152200,160081060,9260,9260,9260,9260,0
20240702,152100,160081060,9260,9260,9260,9260,0
20240702,152000,160081060,9260,9260,9260,9260,0
20240702,151900,160081060,9260,9240,9260,9240,5
20240702,151800,160034840,9270,9270,9270,9270,5
20240702,151700,159988490,9280,9280,9280,9280,0
20240702,151600,159988490,9280,9260,9280,9210,1422
20240702,151500,146879410,9300,9300,9300,9300,0
20240702,151400,146879410,9300,9300,9300,9300,1
20240702,151300,146870110,9320,9280,9320,9280,500
20240702,151200,142215260,9290,9280,9290,9270,354
20240702,151100,138929530,9270,9260,9270,9260,256
20240702,151000,136556870,9250,9260,9260,9250,217
20240702,150900,134549550,9250,9250,9250,9250,63
20240702,150800,133966800,9240,9240,9240,9240,0
20240702,150700,133966800,9240,9240,9240,9240,162
20240702,150600,132469920,9240,9240,9240,9240,38
20240702,150500,132118800,9240,9240,9240,9240,123
20240702,150400,130982280,9240,9240,9240,9240,0
20240702,150300,130982280,9240,9240,9240,9240,0
20240702,150200,130982280,9240,9240,9240,9240,0
20240702,150100,130982280,9240,9240,9240,9240,1
20240702,150000,130973040,9240,9240,9240,9240,202
20240702,145900,129106560,9240,9240,9240,9240,40
20240702,145800,128736960,9240,9240,9240,9240,2
20240702,145700,128718480,9210,9210,9210,9210,2
20240702,145600,128700060,9230,9230,9230,9230,4
20240702,145500,128663140,9230,9230,9230,9230,0
20240702,145400,128663140,9230,9230,9230,9230,50
20240702,145300,128201640,9230,9230,9230,9230,50
20240702,145200,127740140,9210,9210,9210,9210,20
20240702,145100,127555940,9230,9230,9230,9230,0
20240702,145000,127555940,9230,9230,9230,9230,0
20240702,144900,127555940,9230,9230,9230,9230,0
20240702,144800,127555940,9230,9230,9230,9230,0
20240702,144700,127555940,9230,9230,9230,9230,0
20240702,144600,127555940,9230,9230,9230,9230,0
20240702,144500,127555940,9230,9230,9230,9230,0
20240702,144400,127555940,9230,9230,9230,9230,0
20240702,144300,127555940,9230,9230,9230,9230,0
20240702,144200,127555940,9230,9230,9230,9230,0
20240702,144100,127555940,9230,9230,9230,9230,0
20240702,144000,127555940,9230,9230,9230,9230,0
20240702,143900,127555940,9230,9230,9230,9230,0
20240702,143800,127555940,9230,9230,9230,9230,0
20240702,143700,127555940,9230,9230,9230,9230,0
20240702,143600,127555940,9230,9230,9230,9230,0
20240702,143500,127555940,9230,9230,9230,9230,0
20240702,143400,127555940,9230,9230,9230,9230,0
20240702,143300,127555940,9230,9230,9230,9230,0
20240702,143200,127555940,9230,9230,9230,9230,0
20240702,143100,127555940,9230,9230,9230,9230,1
20240702,143000,127546710,9220,9220,9220,9220,23
20240702,142900,127334650,9220,9220,9220,9220,0
20240702,142800,127334650,9220,9220,9220,9220,0
20240702,142700,127334650,9220,9220,9220,9220,0
20240702,142600,127334650,9220,9220,9220,9220,1
20240702,142500,127325430,9200,9200,9200,9200,0
20240702,142400,127325430,9200,9200,9200,9200,0
20240702,142300,127325430,9200,9200,9200,9200,1
20240702,142200,127316230,9210,9210,9210,9210,0
20240702,142100,127316230,9210,9210,9210,9210,0
20240702,142000,127316230,9210,9210,9210,9210,25
20240702,141900,127085980,9210,9210,9210,9210,0
20240702,141800,127085980,9210,9210,9210,9210,0
20240702,141700,127085980,9210,9210,9210,9210,10
20240702,141600,126993880,9210,9210,9210,9210,0
20240702,141500,126993880,9210,9210,9210,9210,0
20240702,141400,126993880,9210,9210,9210,9210,0
20240702,141300,126993880,9210,9210,9210,9210,2
20240702,141200,126975460,9200,9200,9200,9200,4
20240702,141100,126938660,9200,9200,9200,9200,56
20240702,141000,126423460,9220,9220,9220,9220,0
20240702,140900,126423460,9220,9220,9220,9220,0
20240702,140800,126423460,9220,9220,9220,9220,0
20240702,140700,126423460,9220,9220,9220,9220,0
20240702,140600,126423460,9220,9220,9220,9220,0
20240702,140500,126423460,9220,9220,9220,9220,0
20240702,140400,126423460,9220,9220,9220,9220,0
20240702,140300,126423460,9220,9220,9220,9220,0
20240702,140200,126423460,9220,9220,9220,9220,0
20240702,140100,126423460,9220,9220,9220,9220,0
20240702,140000,126423460,9220,9220,9220,9220,0
20240702,135900,126423460,9220,9220,9220,9220,0
20240702,135800,126423460,9220,9220,9220,9220,0
20240702,135700,126423460,9220,9220,9220,9220,0
20240702,135600,126423460,9220,9220,9220,9220,0
20240702,135500,126423460,9220,9220,9220,9220,0
20240702,135400,126423460,9220,9220,9220,9220,0
20240702,135300,126423460,9220,9220,9220,9220,0
20240702,135200,126423460,9220,9220,9220,9220,0
20240702,135100,126423460,9220,9220,9220,9220,0
20240702,135000,126423460,9220,9220,9220,9220,0
20240702,134900,126423460,9220,9220,9220,9220,0
20240702,134800,126423460,9220,9220,9220,9220,0
20240702,134700,126423460,9220,9220,9220,9220,0
20240702,134600,126423460,9220,9220,9220,9220,0
20240702,134500,126423460,9220,9220,9220,9220,0
20240702,134400,126423460,9220,9220,9220,9220,0
20240702,134300,126423460,9220,9220,9220,9220,0
20240702,134200,126423460,9220,9220,9220,9220,0
20240702,134100,126423460,9220,9220,9220,9220,0
20240702,134000,126423460,9220,9220,9220,9220,0
20240702,133900,126423460,9220,9220,9220,9220,0
20240702,133800,126423460,9220,9220,9220,9220,0
20240702,133700,126423460,9220,9220,9220,9220,0
20240702,133600,126423460,9220,9220,9220,9220,0
20240702,133500,126423460,9220,9220,9220,9220,0
20240702,133400,126423460,9220,9220,9220,9220,0
20240702,133300,126423460,9220,9220,9220,9220,0
20240702,133200,126423460,9220,9220,9220,9220,0
20240702,133100,126423460,9220,9220,9220,9220,0
20240702,133000,126423460,9220,9220,9220,9220,0
20240702,132900,126423460,9220,9220,9220,9220,0
20240702,132800,126423460,9220,9220,9220,9220,0
20240702,132700,126423460,9220,9220,9220,9220,1
20240702,132600,126414240,9170,9170,9170,9170,32
20240702,132500,126120800,9160,9160,9160,9160,0
20240702,132400,126120800,9160,9200,9200,9160,100
20240702,132300,125203340,9200,9200,9200,9200,0
20240702,132200,125203340,9200,9200,9200,9200,3
20240702,132100,125175740,9200,9200,9200,9200,475
20240702,132000,120805740,9260,9260,9260,9260,0
20240702,131900,120805740,9260,9260,9260,9260,0
20240702,131800,120805740,9260,9260,9260,9260,0
20240702,131700,120805740,9260,9260,9260,9260,0
20240702,131600,120805740,9260,9260,9260,9260,0
20240702,131500,120805740,9260,9260,9260,9260,0
20240702,131400,120805740,9260,9260,9260,9260,0
20240702,131300,120805740,9260,9260,9260,9260,0
20240702,131200,120805740,9260,9260,9260,9260,0
20240702,131100,120805740,9260,9260,9260,9260,20
20240702,131000,120620540,9270,9270,9270,9270,0
20240702,130900,120620540,9270,9270,9270,9270,0
20240702,130800,120620540,9270,9270,9270,9270,0
20240702,130700,120620540,9270,9270,9270,9270,0
20240702,130600,120620540,9270,9270,9270,9270,0
20240702,130500,120620540,9270,9270,9270,9270,0
20240702,130400,120620540,9270,9270,9270,9270,0
20240702,130300,120620540,9270,9270,9270,9270,0
20240702,130200,120620540,9270,9270,9270,9270,0
20240702,130100,120620540,9270,9270,9270,9270,0
20240702,130000,120620540,9270,9270,9270,9270,0
20240702,125900,120620540,9270,9270,9270,9270,0
20240702,125800,120620540,9270,9270,9270,9270,0
20240702,125700,120620540,9270,9240,9270,9240,200
20240702,125600,118769580,9230,9230,9230,9230,0
20240702,125500,118769580,9230,9210,9230,9210,73
20240702,125400,118096270,9210,9210,9210,9210,13
20240702,125300,117976540,9210,9200,9210,9200,240
20240702,125200,115767910,9200,9200,9200,9200,20
20240702,125100,115583910,9200,9200,9200,9200,0
20240702,125000,115583910,9200,9200,9200,9200,0
20240702,124900,115583910,9200,9200,9200,9200,0
20240702,124800,115583910,9200,9200,9200,9200,0
20240702,124700,115583910,9200,9200,9200,9200,20
20240702,124600,115399910,9200,9200,9200,9200,10
20240702,124500,115307910,9200,9200,9200,9200,0
20240702,124400,115307910,9200,9200,9200,9200,0
20240702,124300,115307910,9200,9200,9200,9200,0
20240702,124200,115307910,9200,9200,9200,9200,0
20240702,124100,115307910,9200,9200,9200,9200,0
20240702,124000,115307910,9200,9200,9200,9200,349
20240702,123900,112097110,9180,9190,9190,9180,139
20240702,123800,110819860,9200,9200,9200,9200,28
20240702,123700,110562260,9200,9200,9200,9200,0
20240702,123600,110562260,9200,9200,9200,9200,0
20240702,123500,110562260,9200,9200,9200,9200,0
20240702,123400,110562260,9200,9200,9200,9200,0
20240702,123300,110562260,9200,9200,9200,9200,0
20240702,123200,110562260,9200,9200,9200,9200,0
20240702,123100,110562260,9200,9200,9200,9200,1
20240702,123000,110553060,9190,9190,9190,9190,0
20240702,122900,110553060,9190,9190,9190,9190,0
20240702,122800,110553060,9190,9190,9190,9190,0
20240702,122700,110553060,9190,9190,9190,9190,0
20240702,122600,110553060,9190,9200,9200,9190,769
20240702,122500,103478860,9210,9210,9210,9210,5
20240702,122400,103432810,9200,9200,9200,9200,0
20240702,122300,103432810,9200,9200,9200,9200,0
20240702,122200,103432810,9200,9200,9200,9200,0
20240702,122100,103432810,9200,9200,9200,9200,0
20240702,122000,103432810,9200,9200,9200,9200,0
20240702,121900,103432810,9200,9200,9200,9200,0
20240702,121800,103432810,9200,9200,9200,9200,0
20240702,121700,103432810,9200,9200,9200,9200,0
20240702,121600,103432810,9200,9200,9200,9200,0
20240702,121500,103432810,9200,9200,9200,9200,0
20240702,121400,103432810,9200,9200,9200,9200,0
20240702,121300,103432810,9200,9200,9200,9200,27
20240702,121200,103184410,9190,9190,9190,9190,1
20240702,121100,103175220,9190,9190,9190,9190,0
20240702,121000,103175220,9190,9190,9190,9190,0
20240702,120900,103175220,9190,9190,9190,9190,0
20240702,120800,103175220,9190,9190,9190,9190,0
20240702,120700,103175220,9190,9190,9190,9190,0
20240702,120600,103175220,9190,9190,9190,9190,0
20240702,120500,103175220,9190,9190,9190,9190,0
20240702,120400,103175220,9190,9190,9190,9190,0
20240702,120300,103175220,9190,9190,9190,9190,0
20240702,120200,103175220,9190,9190,9190,9190,0
20240702,120100,103175220,9190,9190,9190,9190,0
20240702,120000,103175220,9190,9190,9190,9190,0
20240702,115900,103175220,9190,9190,9190,9190,0
20240702,115800,103175220,9190,9190,9190,9190,0
20240702,115700,103175220,9190,9190,9190,9190,0
20240702,115600,103175220,9190,9190,9190,9190,0
20240702,115500,103175220,9190,9190,9190,9190,3
20240702,115400,103147650,9200,9200,9200,9200,0
20240702,115300,103147650,9200,9200,9200,9200,0
20240702,115200,103147650,9200,9200,9200,9200,0
20240702,115100,103147650,9200,9200,9200,9200,0
20240702,115000,103147650,9200,9200,9200,9200,0
20240702,114900,103147650,9200,9200,9200,9200,0
20240702,114800,103147650,9200,9200,9200,9200,0
20240702,114700,103147650,9200,9200,9200,9200,0
20240702,114600,103147650,9200,9200,9200,9200,0
20240702,114500,103147650,9200,9200,9200,9200,0
20240702,114400,103147650,9200,9200,9200,9200,0
20240702,114300,103147650,9200,9200,9200,9200,0
20240702,114200,103147650,9200,9200,9200,9200,0
20240702,114100,103147650,9200,9200,9200,9200,0
20240702,114000,103147650,9200,9200,9200,9200,0
20240702,113900,103147650,9200,9200,9200,9200,0
20240702,113800,103147650,9200,9200,9200,9200,929
20240702,113700,94600850,9220,9220,9220,9220,0
20240702,113600,94600850,9220,9220,9220,9220,0
20240702,113500,94600850,9220,9220,9220,9220,0
20240702,113400,94600850,9220,9220,9220,9220,0
20240702,113300,94600850,9220,9220,9220,9220,0
20240702,113200,94600850,9220,9220,9220,9220,0
20240702,113100,94600850,9220,9220,9220,9220,7
20240702,113000,94536310,9220,9220,9220,9220,0
20240702,112900,94536310,9220,9210,9220,9210,64
20240702,112800,93946660,9200,9200,9200,9200,0
20240702,112700,93946660,9200,9200,9200,9200,81
20240702,112600,93201460,9190,9190,9190,9190,0
20240702,112500,93201460,9190,9190,9190,9190,0
20240702,112400,93201460,9190,9190,9190,9190,0
20240702,112300,93201460,9190,9190,9190,9190,0
20240702,112200,93201460,9190,9190,9190,9190,4
20240702,112100,93164700,9190,9190,9190,9190,3
20240702,112000,93137130,9200,9200,9200,9200,0
20240702,111900,93137130,9200,9200,9200,9200,3
20240702,111800,93109530,9200,9200,9200,9200,0
20240702,111700,93109530,9200,9200,9200,9200,0
20240702,111600,93109530,9200,9200,9200,9200,0
20240702,111500,93109530,9200,9200,9200,9200,0
20240702,111400,93109530,9200,9200,9200,9200,0
20240702,111300,93109530,9200,9200,9200,9200,0
20240702,111200,93109530,9200,9200,9200,9200,0
20240702,111100,93109530,9200,9200,9200,9200,0
20240702,111000,93109530,9200,9200,9200,9200,0
20240702,110900,93109530,9200,9200,9200,9200,0
20240702,110800,93109530,9200,9200,9200,9200,0
20240702,110700,93109530,9200,9200,9200,9200,0
20240702,110600,93109530,9200,9200,9200,9200,0
20240702,110500,93109530,9200,9200,9200,9200,0
20240702,110400,93109530,9200,9200,9200,9200,0
20240702,110300,93109530,9200,9200,9200,9200,1
20240702,110200,93100330,9200,9200,9200,9200,0
20240702,110100,93100330,9200,9200,9200,9200,0
20240702,110000,93100330,9200,9200,9200,9200,0
20240702,105900,93100330,9200,9200,9200,9200,0
20240702,105800,93100330,9200,9200,9200,9200,0
20240702,105700,93100330,9200,9200,9200,9200,0
20240702,105600,93100330,9200,9200,9200,9200,0
20240702,105500,93100330,9200,9200,9200,9200,0
20240702,105400,93100330,9200,9200,9200,9200,0
20240702,105300,93100330,9200,9200,9200,9200,0
20240702,105200,93100330,9200,9200,9200,9200,0
20240702,105100,93100330,9200,9200,9200,9200,0
20240702,105000,93100330,9200,9200,9200,9200,7
20240702,104900,93035930,9200,9200,9200,9200,0
20240702,104800,93035930,9200,9200,9200,9200,0
20240702,104700,93035930,9200,9200,9200,9200,0
20240702,104600,93035930,9200,9190,9200,9180,652
20240702,104500,87047170,9200,9200,9200,9200,0
20240702,104400,87047170,9200,9200,9200,9200,0
20240702,104300,87047170,9200,9200,9200,9200,3
20240702,104200,87019570,9200,9200,9200,9200,0
20240702,104100,87019570,9200,9200,9200,9200,157
20240702,104000,85575170,9200,9210,9210,9200,6
20240702,103900,85519920,9200,9200,9200,9200,4
20240702,103800,85483120,9200,9200,9200,9200,0
20240702,103700,85483120,9200,9200,9200,9200,24
20240702,103600,85262320,9200,9200,9200,9200,0
20240702,103500,85262320,9200,9210,9210,9200,552
20240702,103400,80180960,9220,9220,9220,9220,220
20240702,103300,78152560,9220,9220,9220,9220,0
20240702,103200,78152560,9220,9220,9220,9220,25
20240702,103100,77922060,9210,9210,9210,9210,0
20240702,103000,77922060,9210,9210,9210,9210,0
20240702,102900,77922060,9210,9210,9210,9210,4
20240702,102800,77885220,9210,9210,9210,9210,537
20240702,102700,72939450,9210,9210,9210,9210,0
20240702,102600,72939450,9210,9210,9210,9210,5
20240702,102500,72893400,9210,9210,9210,9210,17
20240702,102400,72736830,9210,9210,9210,9210,0
20240702,102300,72736830,9210,9210,9210,9210,2
20240702,102200,72718410,9210,9210,9210,9210,0
20240702,102100,72718410,9210,9210,9210,9210,0
20240702,102000,72718410,9210,9210,9210,9210,100
20240702,101900,71797410,9210,9210,9210,9210,0
20240702,101800,71797410,9210,9220,9220,9210,22
20240702,101700,71594770,9220,9210,9220,9210,148
20240702,101600,70231370,9210,9200,9210,9200,32
20240702,101500,69936670,9210,9210,9210,9210,0
20240702,101400,69936670,9210,9210,9210,9210,0
20240702,101300,69936670,9210,9210,9210,9210,0
20240702,101200,69936670,9210,9220,9220,9210,1230
20240702,101100,58607110,9220,9230,9230,9220,1047
20240702,101000,48953410,9230,9230,9240,9230,764
20240702,100900,41899180,9240,9240,9240,9240,0
20240702,100800,41899180,9240,9240,9240,9240,0
20240702,100700,41899180,9240,9240,9240,9240,0
20240702,100600,41899180,9240,9240,9240,9240,0
20240702,100500,41899180,9240,9240,9240,9240,0
20240702,100400,41899180,9240,9240,9240,9240,2
20240702,100300,41880700,9240,9230,9240,9230,51
20240702,100200,41409960,9230,9230,9230,9230,0
20240702,100100,41409960,9230,9230,9230,9230,0
20240702,100000,41409960,9230,9230,9230,9230,2
20240702,095900,41391500,9230,9270,9270,9230,375
20240702,095800,37929850,9270,9270,9270,9270,0
20240702,095700,37929850,9270,9270,9270,9270,0
20240702,095600,37929850,9270,9270,9270,9270,0
20240702,095500,37929850,9270,9270,9270,9270,0
20240702,095400,37929850,9270,9270,9270,9270,0
20240702,095300,37929850,9270,9270,9270,9270,0
20240702,095200,37929850,9270,9270,9270,9270,0
20240702,095100,37929850,9270,9270,9270,9270,0
20240702,095000,37929850,9270,9270,9270,9270,0
20240702,094900,37929850,9270,9270,9270,9270,63
20240702,094800,37345840,9230,9230,9230,9230,20
20240702,094700,37161240,9230,9230,9230,9230,0
20240702,094600,37161240,9230,9230,9230,9230,0
20240702,094500,37161240,9230,9230,9230,9230,0
20240702,094400,37161240,9230,9230,9230,9230,0
20240702,094300,37161240,9230,9230,9230,9230,0
20240702,094200,37161240,9230,9230,9230,9230,0
20240702,094100,37161240,9230,9230,9230,9230,100
20240702,094000,36238240,9220,9230,9230,9220,85
20240702,093900,35454070,9230,9230,9230,9230,120
20240702,093800,34346470,9230,9230,9230,9230,0
20240702,093700,34346470,9230,9230,9230,9230,0
20240702,093600,34346470,9230,9230,9230,9230,100
20240702,093500,33423470,9220,9220,9220,9220,0
20240702,093400,33423470,9220,9220,9220,9220,0
20240702,093300,33423470,9220,9220,9220,9220,0
20240702,093200,33423470,9220,9230,9230,9220,116
20240702,093100,32353770,9230,9230,9230,9230,184
20240702,093000,30655450,9240,9240,9240,9240,0
20240702,092900,30655450,9240,9240,9240,9240,1
20240702,092800,30646210,9240,9240,9240,9240,5
20240702,092700,30600010,9240,9230,9240,9230,7
20240702,092600,30535390,9270,9270,9270,9270,468
20240702,092500,26197030,9230,9230,9230,9230,0
20240702,092400,26197030,9230,9230,9230,9230,120
20240702,092300,25089430,9230,9230,9230,9230,0
20240702,092200,25089430,9230,9230,9230,9230,0
20240702,092100,25089430,9230,9230,9230,9230,1
20240702,092000,25080200,9230,9230,9230,9230,0
20240702,091900,25080200,9230,9230,9230,9230,0
20240702,091800,25080200,9230,9230,9230,9230,0
20240702,091700,25080200,9230,9230,9230,9230,0
20240702,091600,25080200,9230,9230,9230,9230,100
20240702,091500,24157200,9230,9230,9230,9230,0
20240702,091400,24157200,9230,9250,9250,9230,625
20240702,091300,18386450,9270,9270,9270,9270,55
20240702,091200,17876600,9270,9270,9270,9270,95
20240702,091100,16995950,9270,9270,9270,9270,0
20240702,091000,16995950,9270,9270,9270,9270,3
20240702,090900,16968140,9270,9270,9270,9270,0
20240702,090800,16968140,9270,9270,9270,9270,25
20240702,090700,16736390,9270,9270,9270,9270,239
20240702,090600,14520860,9270,9270,9270,9270,2
20240702,090500,14502320,9270,9270,9270,9270,35
20240702,090400,14177870,9230,9230,9230,9230,6
20240702,090300,14122490,9230,9230,9230,9230,63
20240702,090200,13541000,9230,9230,9230,9230,37
20240702,090100,13199490,9280,9300,9300,9280,115
20240702,090000,12132210,9320,9370,9390,9320,1297