stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,193500,257753060,9140,9140,9140,9140,185
20240709,193400,257753060,9140,9140,9140,9140,0
20240709,193300,257753060,9140,9140,9140,9140,0
20240709,193200,257753060,9140,9140,9140,9140,0
20240709,193100,257753060,9140,9140,9140,9140,0
20240709,193000,257753060,9140,9140,9140,9140,0
20240709,192900,257753060,9140,9140,9140,9140,0
20240709,192800,257753060,9140,9140,9140,9140,0
20240709,192700,257753060,9140,9140,9140,9140,0
20240709,192600,257753060,9140,9140,9140,9140,0
20240709,192500,257753060,9140,9140,9140,9140,0
20240709,192400,257753060,9140,9140,9140,9140,0
20240709,192300,257753060,9140,9140,9140,9140,0
20240709,192200,257753060,9140,9140,9140,9140,0
20240709,192100,257753060,9140,9140,9140,9140,0
20240709,192000,257753060,9140,9140,9140,9140,0
20240709,191900,257753060,9140,9140,9140,9140,0
20240709,191800,257753060,9140,9140,9140,9140,0
20240709,191700,257753060,9140,9140,9140,9140,0
20240709,191600,257753060,9140,9140,9140,9140,0
20240709,191500,257753060,9140,9140,9140,9140,0
20240709,191400,257753060,9140,9140,9140,9140,0
20240709,191300,257753060,9140,9140,9140,9140,0
20240709,191200,257753060,9140,9140,9140,9140,0
20240709,191100,257753060,9140,9140,9140,9140,0
20240709,191000,257753060,9140,9140,9140,9140,0
20240709,190900,257753060,9140,9140,9140,9140,0
20240709,190800,257753060,9140,9140,9140,9140,0
20240709,190700,257753060,9140,9140,9140,9140,0
20240709,190600,257753060,9140,9140,9140,9140,0
20240709,190500,257753060,9140,9140,9140,9140,185
20240709,190400,257753060,9140,9140,9140,9140,0
20240709,190300,257753060,9140,9140,9140,9140,0
20240709,190200,257753060,9140,9140,9140,9140,0
20240709,190100,257753060,9140,9140,9140,9140,0
20240709,190000,257753060,9140,9140,9140,9140,0
20240709,185900,257753060,9140,9140,9140,9140,0
20240709,185800,257753060,9140,9140,9140,9140,0
20240709,185700,257753060,9140,9140,9140,9140,0
20240709,185600,257753060,9140,9140,9140,9140,0
20240709,185500,257753060,9140,9140,9140,9140,0
20240709,185400,257753060,9140,9140,9140,9140,0
20240709,185300,257753060,9140,9140,9140,9140,0
20240709,185200,257753060,9140,9140,9140,9140,0
20240709,185100,257753060,9140,9140,9140,9140,0
20240709,185000,257753060,9140,9140,9140,9140,0
20240709,184900,257753060,9140,9140,9140,9140,0
20240709,184800,257753060,9140,9140,9140,9140,0
20240709,184700,257753060,9140,9140,9140,9140,0
20240709,184600,257753060,9140,9140,9140,9140,0
20240709,184500,257753060,9140,9140,9140,9140,0
20240709,184400,257753060,9140,9140,9140,9140,0
20240709,184300,257753060,9140,9140,9140,9140,0
20240709,184200,257753060,9140,9140,9140,9140,0
20240709,184100,257753060,9140,9140,9140,9140,0
20240709,184000,257753060,9140,9140,9140,9140,0
20240709,183900,257753060,9140,9140,9140,9140,0
20240709,183800,257753060,9140,9140,9140,9140,0
20240709,183700,257753060,9140,9140,9140,9140,0
20240709,183600,257753060,9140,9140,9140,9140,0
20240709,183500,257753060,9140,9140,9140,9140,185
20240709,183400,257753060,9140,9140,9140,9140,0
20240709,183300,257753060,9140,9140,9140,9140,0
20240709,183200,257753060,9140,9140,9140,9140,0
20240709,183100,257753060,9140,9140,9140,9140,0
20240709,183000,257753060,9140,9140,9140,9140,0
20240709,182900,257753060,9140,9140,9140,9140,0
20240709,182800,257753060,9140,9140,9140,9140,0
20240709,182700,257753060,9140,9140,9140,9140,0
20240709,182600,257753060,9140,9140,9140,9140,0
20240709,182500,257753060,9140,9140,9140,9140,0
20240709,182400,257753060,9140,9140,9140,9140,0
20240709,182300,257753060,9140,9140,9140,9140,0
20240709,182200,257753060,9140,9140,9140,9140,0
20240709,182100,257753060,9140,9140,9140,9140,0
20240709,182000,257753060,9140,9140,9140,9140,0
20240709,181900,257753060,9140,9140,9140,9140,0
20240709,181800,257753060,9140,9140,9140,9140,0
20240709,181700,257753060,9140,9140,9140,9140,0
20240709,181600,257753060,9140,9140,9140,9140,0
20240709,181500,257753060,9140,9140,9140,9140,0
20240709,181400,257753060,9140,9140,9140,9140,0
20240709,181300,257753060,9140,9140,9140,9140,0
20240709,181200,257753060,9140,9140,9140,9140,0
20240709,181100,257753060,9140,9140,9140,9140,0
20240709,181000,257753060,9140,9140,9140,9140,0
20240709,180900,257753060,9140,9140,9140,9140,0
20240709,180800,257753060,9140,9140,9140,9140,0
20240709,180700,257753060,9140,9140,9140,9140,0
20240709,180600,257753060,9140,9140,9140,9140,0
20240709,180500,257753060,9140,9140,9140,9140,185
20240709,180400,257753060,9140,9140,9140,9140,0
20240709,180300,257753060,9140,9140,9140,9140,0
20240709,180200,257753060,9140,9140,9140,9140,0
20240709,180100,257753060,9140,9140,9140,9140,0
20240709,180000,257753060,9140,9140,9140,9140,0
20240709,175900,257753060,9140,9140,9140,9140,0
20240709,175800,257753060,9140,9140,9140,9140,0
20240709,175700,257753060,9140,9140,9140,9140,0
20240709,175600,257753060,9140,9140,9140,9140,0
20240709,175500,257753060,9140,9140,9140,9140,0
20240709,175400,257753060,9140,9140,9140,9140,0
20240709,175300,257753060,9140,9140,9140,9140,0
20240709,175200,257753060,9140,9140,9140,9140,0
20240709,175100,257753060,9140,9140,9140,9140,0
20240709,175000,257753060,9140,9140,9140,9140,0
20240709,174900,257753060,9140,9140,9140,9140,0
20240709,174800,257753060,9140,9140,9140,9140,0
20240709,174700,257753060,9140,9140,9140,9140,0
20240709,174600,257753060,9140,9140,9140,9140,0
20240709,174500,257753060,9140,9140,9140,9140,0
20240709,174400,257753060,9140,9140,9140,9140,0
20240709,174300,257753060,9140,9140,9140,9140,0
20240709,174200,257753060,9140,9140,9140,9140,0
20240709,174100,257753060,9140,9140,9140,9140,0
20240709,174000,257753060,9140,9140,9140,9140,0
20240709,173900,257753060,9140,9140,9140,9140,0
20240709,173800,257753060,9140,9140,9140,9140,0
20240709,173700,257753060,9140,9140,9140,9140,0
20240709,173600,257753060,9140,9140,9140,9140,0
20240709,173500,257753060,9140,9140,9140,9140,185
20240709,173400,257753060,9140,9140,9140,9140,0
20240709,173300,257753060,9140,9140,9140,9140,0
20240709,173200,257753060,9140,9140,9140,9140,0
20240709,173100,257753060,9140,9140,9140,9140,0
20240709,173000,257753060,9140,9140,9140,9140,0
20240709,172900,257753060,9140,9140,9140,9140,0
20240709,172800,257753060,9140,9140,9140,9140,0
20240709,172700,257753060,9140,9140,9140,9140,0
20240709,172600,257753060,9140,9140,9140,9140,0
20240709,172500,257753060,9140,9140,9140,9140,0
20240709,172400,257753060,9140,9140,9140,9140,0
20240709,172300,257753060,9140,9140,9140,9140,0
20240709,172200,257753060,9140,9140,9140,9140,0
20240709,172100,257753060,9140,9140,9140,9140,0
20240709,172000,257753060,9140,9140,9140,9140,0
20240709,171900,257753060,9140,9140,9140,9140,0
20240709,171800,257753060,9140,9140,9140,9140,0
20240709,171700,257753060,9140,9140,9140,9140,0
20240709,171600,257753060,9140,9140,9140,9140,0
20240709,171500,257753060,9140,9140,9140,9140,0
20240709,171400,257753060,9140,9140,9140,9140,0
20240709,171300,257753060,9140,9140,9140,9140,0
20240709,171200,257753060,9140,9140,9140,9140,0
20240709,171100,257753060,9140,9140,9140,9140,0
20240709,171000,257753060,9140,9140,9140,9140,0
20240709,170900,257753060,9140,9140,9140,9140,0
20240709,170800,257753060,9140,9140,9140,9140,0
20240709,170700,257753060,9140,9140,9140,9140,0
20240709,170600,257753060,9140,9140,9140,9140,0
20240709,170500,257753060,9140,9140,9140,9140,185
20240709,170400,257753060,9140,9140,9140,9140,0
20240709,170300,257753060,9140,9140,9140,9140,0
20240709,170200,257753060,9140,9140,9140,9140,0
20240709,170100,257753060,9140,9140,9140,9140,0
20240709,170000,257753060,9140,9140,9140,9140,0
20240709,165900,257753060,9140,9140,9140,9140,0
20240709,165800,257753060,9140,9140,9140,9140,0
20240709,165700,257753060,9140,9140,9140,9140,0
20240709,165600,257753060,9140,9140,9140,9140,0
20240709,165500,257753060,9140,9140,9140,9140,0
20240709,165400,257753060,9140,9140,9140,9140,0
20240709,165300,257753060,9140,9140,9140,9140,0
20240709,165200,257753060,9140,9140,9140,9140,0
20240709,165100,257753060,9140,9140,9140,9140,0
20240709,165000,257753060,9140,9140,9140,9140,0
20240709,164900,257753060,9140,9140,9140,9140,0
20240709,164800,257753060,9140,9140,9140,9140,0
20240709,164700,257753060,9140,9140,9140,9140,0
20240709,164600,257753060,9140,9140,9140,9140,0
20240709,164500,257753060,9140,9140,9140,9140,0
20240709,164400,257753060,9140,9140,9140,9140,0
20240709,164300,257753060,9140,9140,9140,9140,0
20240709,164200,257753060,9140,9140,9140,9140,0
20240709,164100,257753060,9140,9140,9140,9140,0
20240709,164000,257753060,9140,9140,9140,9140,0
20240709,163900,257753060,9140,9140,9140,9140,0
20240709,163800,257753060,9140,9140,9140,9140,0
20240709,163700,257753060,9140,9140,9140,9140,0
20240709,163600,257753060,9140,9140,9140,9140,0
20240709,163500,257753060,9140,9140,9140,9140,185
20240709,163400,257753060,9140,9140,9140,9140,0
20240709,163300,257753060,9140,9140,9140,9140,0
20240709,163200,257753060,9140,9140,9140,9140,0
20240709,163100,257753060,9140,9140,9140,9140,0
20240709,163000,257753060,9140,9140,9140,9140,0
20240709,162900,257753060,9140,9140,9140,9140,0
20240709,162800,257753060,9140,9140,9140,9140,0
20240709,162700,257753060,9140,9140,9140,9140,0
20240709,162600,257753060,9140,9140,9140,9140,0
20240709,162500,257753060,9140,9140,9140,9140,0
20240709,162400,257753060,9140,9140,9140,9140,0
20240709,162300,257753060,9140,9140,9140,9140,0
20240709,162200,257753060,9140,9140,9140,9140,0
20240709,162100,257753060,9140,9140,9140,9140,0
20240709,162000,257753060,9140,9140,9140,9140,0
20240709,161900,257753060,9140,9140,9140,9140,0
20240709,161800,257753060,9140,9140,9140,9140,0
20240709,161700,257753060,9140,9140,9140,9140,0
20240709,161600,257753060,9140,9140,9140,9140,0
20240709,161500,257753060,9140,9140,9140,9140,0
20240709,161400,257753060,9140,9140,9140,9140,0
20240709,161300,257753060,9140,9140,9140,9140,0
20240709,161200,257753060,9140,9140,9140,9140,0
20240709,161100,257753060,9140,9140,9140,9140,0
20240709,161000,257753060,9140,9140,9140,9140,0
20240709,160900,257753060,9140,9140,9140,9140,0
20240709,160800,257753060,9140,9140,9140,9140,0
20240709,160700,257753060,9140,9140,9140,9140,0
20240709,160600,257753060,9140,9140,9140,9140,0
20240709,160500,257753060,9140,9140,9140,9140,185
20240709,160400,257753060,9140,9140,9140,9140,0
20240709,160300,257753060,9140,9140,9140,9140,0
20240709,160200,257753060,9140,9140,9140,9140,0
20240709,160100,257753060,9140,9140,9140,9140,0
20240709,160000,257753060,9140,9140,9140,9140,0
20240709,155900,257753060,9140,9140,9140,9140,0
20240709,155800,257753060,9140,9140,9140,9140,0
20240709,155700,257753060,9140,9140,9140,9140,0
20240709,155600,257753060,9140,9140,9140,9140,0
20240709,155500,257753060,9140,9140,9140,9140,0
20240709,155400,257753060,9140,9140,9140,9140,0
20240709,155300,257753060,9140,9140,9140,9140,0
20240709,155200,257753060,9140,9140,9140,9140,0
20240709,155100,257753060,9140,9140,9140,9140,0
20240709,155000,257753060,9140,9140,9140,9140,0
20240709,154900,257753060,9140,9140,9140,9140,0
20240709,154800,257753060,9140,9140,9140,9140,0
20240709,154700,257753060,9140,9140,9140,9140,0
20240709,154600,257753060,9140,9140,9140,9140,0
20240709,154500,257753060,9140,9140,9140,9140,0
20240709,154400,257753060,9140,9140,9140,9140,0
20240709,154300,257753060,9140,9140,9140,9140,0
20240709,154200,257753060,9140,9140,9140,9140,0
20240709,154100,257753060,9140,9140,9140,9140,0
20240709,154000,257753060,9140,9140,9140,9140,0
20240709,153900,257753060,9140,9140,9140,9140,0
20240709,153800,257753060,9140,9140,9140,9140,0
20240709,153700,257753060,9140,9140,9140,9140,0
20240709,153600,257753060,9140,9140,9140,9140,0
20240709,153500,257753060,9140,9140,9140,9140,185
20240709,153400,257753060,9140,9140,9140,9140,0
20240709,153300,257753060,9140,9140,9140,9140,0
20240709,153200,257753060,9140,9140,9140,9140,0
20240709,153100,257753060,9140,9140,9140,9140,0
20240709,153000,257753060,9140,9140,9140,9140,185
20240709,152900,256062160,9130,9130,9130,9130,0
20240709,152800,256062160,9130,9130,9130,9130,0
20240709,152700,256062160,9130,9130,9130,9130,0
20240709,152600,256062160,9130,9130,9130,9130,0
20240709,152500,256062160,9130,9130,9130,9130,0
20240709,152400,256062160,9130,9130,9130,9130,0
20240709,152300,256062160,9130,9130,9130,9130,0
20240709,152200,256062160,9130,9130,9130,9130,0
20240709,152100,256062160,9130,9130,9130,9130,0
20240709,152000,256062160,9130,9130,9130,9130,0
20240709,151900,256062160,9130,9130,9130,9130,0
20240709,151800,256062160,9130,9130,9130,9130,0
20240709,151700,256062160,9130,9130,9130,9130,1
20240709,151600,256053030,9110,9110,9110,9110,0
20240709,151500,256053030,9110,9110,9110,9110,12
20240709,151400,255943710,9100,9100,9100,9100,50
20240709,151300,255488710,9100,9100,9100,9100,0
20240709,151200,255488710,9100,9100,9100,9100,0
20240709,151100,255488710,9100,9100,9100,9100,0
20240709,151000,255488710,9100,9100,9100,9100,135
20240709,150900,254260210,9100,9100,9100,9100,0
20240709,150800,254260210,9100,9100,9100,9100,52
20240709,150700,253787010,9100,9100,9100,9100,0
20240709,150600,253787010,9100,9100,9100,9100,50
20240709,150500,253332010,9130,9130,9130,9130,0
20240709,150400,253332010,9130,9130,9130,9130,0
20240709,150300,253332010,9130,9130,9130,9130,0
20240709,150200,253332010,9130,9130,9130,9130,4
20240709,150100,253295490,9080,9130,9130,9080,501
20240709,150000,248742410,9120,9120,9120,9120,19
20240709,145900,248569130,9130,9130,9130,9130,0
20240709,145800,248569130,9130,9130,9130,9130,5
20240709,145700,248523480,9140,9140,9140,9140,0
20240709,145600,248523480,9140,9140,9140,9140,0
20240709,145500,248523480,9140,9140,9140,9140,0
20240709,145400,248523480,9140,9140,9140,9140,0
20240709,145300,248523480,9140,9140,9140,9140,0
20240709,145200,248523480,9140,9140,9140,9140,0
20240709,145100,248523480,9140,9140,9140,9140,0
20240709,145000,248523480,9140,9140,9140,9140,0
20240709,144900,248523480,9140,9140,9140,9140,0
20240709,144800,248523480,9140,9140,9140,9140,0
20240709,144700,248523480,9140,9140,9140,9140,0
20240709,144600,248523480,9140,9140,9140,9140,0
20240709,144500,248523480,9140,9140,9140,9140,0
20240709,144400,248523480,9140,9140,9140,9140,0
20240709,144300,248523480,9140,9140,9140,9140,0
20240709,144200,248523480,9140,9140,9140,9140,0
20240709,144100,248523480,9140,9140,9140,9140,0
20240709,144000,248523480,9140,9140,9140,9140,0
20240709,143900,248523480,9140,9140,9140,9140,0
20240709,143800,248523480,9140,9140,9140,9140,0
20240709,143700,248523480,9140,9140,9140,9140,0
20240709,143600,248523480,9140,9140,9140,9140,0
20240709,143500,248523480,9140,9140,9140,9140,0
20240709,143400,248523480,9140,9140,9140,9140,0
20240709,143300,248523480,9140,9140,9140,9140,0
20240709,143200,248523480,9140,9140,9140,9140,0
20240709,143100,248523480,9140,9140,9140,9140,0
20240709,143000,248523480,9140,9140,9140,9140,0
20240709,142900,248523480,9140,9140,9140,9140,0
20240709,142800,248523480,9140,9140,9140,9140,0
20240709,142700,248523480,9140,9140,9140,9140,0
20240709,142600,248523480,9140,9140,9140,9140,0
20240709,142500,248523480,9140,9140,9140,9140,0
20240709,142400,248523480,9140,9140,9140,9140,0
20240709,142300,248523480,9140,9140,9140,9140,0
20240709,142200,248523480,9140,9140,9140,9140,0
20240709,142100,248523480,9140,9140,9140,9140,0
20240709,142000,248523480,9140,9140,9140,9140,0
20240709,141900,248523480,9140,9140,9140,9140,0
20240709,141800,248523480,9140,9140,9140,9140,1
20240709,141700,248514340,9080,9130,9130,9080,1186
20240709,141600,237722580,9140,9140,9140,9140,0
20240709,141500,237722580,9140,9140,9140,9140,0
20240709,141400,237722580,9140,9140,9140,9140,0
20240709,141300,237722580,9140,9140,9140,9140,0
20240709,141200,237722580,9140,9140,9140,9140,0
20240709,141100,237722580,9140,9140,9140,9140,1
20240709,141000,237713440,9120,9120,9120,9120,0
20240709,140900,237713440,9120,9120,9120,9120,0
20240709,140800,237713440,9120,9120,9120,9120,8
20240709,140700,237640480,9120,9120,9120,9120,180
20240709,140600,235998880,9120,9120,9120,9120,0
20240709,140500,235998880,9120,9120,9120,9120,0
20240709,140400,235998880,9120,9120,9120,9120,0
20240709,140300,235998880,9120,9120,9120,9120,0
20240709,140200,235998880,9120,9120,9120,9120,0
20240709,140100,235998880,9120,9120,9120,9120,0
20240709,140000,235998880,9120,9120,9120,9120,0
20240709,135900,235998880,9120,9120,9120,9120,0
20240709,135800,235998880,9120,9120,9120,9120,0
20240709,135700,235998880,9120,9120,9120,9120,0
20240709,135600,235998880,9120,9120,9120,9120,0
20240709,135500,235998880,9120,9120,9120,9120,2
20240709,135400,235980640,9120,9120,9120,9120,2
20240709,135300,235962400,9140,9140,9140,9140,0
20240709,135200,235962400,9140,9140,9140,9140,0
20240709,135100,235962400,9140,9140,9140,9140,0
20240709,135000,235962400,9140,9140,9140,9140,0
20240709,134900,235962400,9140,9140,9140,9140,0
20240709,134800,235962400,9140,9140,9140,9140,0
20240709,134700,235962400,9140,9140,9140,9140,0
20240709,134600,235962400,9140,9140,9140,9140,0
20240709,134500,235962400,9140,9140,9140,9140,0
20240709,134400,235962400,9140,9140,9140,9140,0
20240709,134300,235962400,9140,9140,9140,9140,20
20240709,134200,235779600,9140,9140,9140,9140,0
20240709,134100,235779600,9140,9140,9140,9140,0
20240709,134000,235779600,9140,9140,9140,9140,0
20240709,133900,235779600,9140,9140,9140,9140,0
20240709,133800,235779600,9140,9140,9140,9140,1
20240709,133700,235770460,9130,9130,9130,9130,31
20240709,133600,235487430,9100,9100,9100,9100,0
20240709,133500,235487430,9100,9100,9100,9100,0
20240709,133400,235487430,9100,9100,9100,9100,0
20240709,133300,235487430,9100,9100,9100,9100,0
20240709,133200,235487430,9100,9100,9100,9100,0
20240709,133100,235487430,9100,9100,9100,9100,0
20240709,133000,235487430,9100,9100,9100,9100,0
20240709,132900,235487430,9100,9100,9100,9100,0
20240709,132800,235487430,9100,9110,9110,9100,29
20240709,132700,235223320,9090,9090,9090,9090,0
20240709,132600,235223320,9090,9090,9090,9090,0
20240709,132500,235223320,9090,9090,9090,9090,0
20240709,132400,235223320,9090,9090,9090,9090,0
20240709,132300,235223320,9090,9090,9090,9090,0
20240709,132200,235223320,9090,9090,9090,9090,0
20240709,132100,235223320,9090,9090,9090,9090,0
20240709,132000,235223320,9090,9090,9090,9090,0
20240709,131900,235223320,9090,9090,9090,9090,0
20240709,131800,235223320,9090,9090,9090,9090,20
20240709,131700,235041520,9090,9090,9090,9090,0
20240709,131600,235041520,9090,9090,9090,9090,0
20240709,131500,235041520,9090,9090,9090,9090,0
20240709,131400,235041520,9090,9090,9090,9090,0
20240709,131300,235041520,9090,9090,9090,9090,0
20240709,131200,235041520,9090,9090,9090,9090,0
20240709,131100,235041520,9090,9090,9090,9090,0
20240709,131000,235041520,9090,9090,9090,9090,0
20240709,130900,235041520,9090,9090,9090,9090,0
20240709,130800,235041520,9090,9090,9090,9090,0
20240709,130700,235041520,9090,9090,9090,9090,0
20240709,130600,235041520,9090,9090,9090,9090,0
20240709,130500,235041520,9090,9090,9090,9090,0
20240709,130400,235041520,9090,9090,9090,9090,0
20240709,130300,235041520,9090,9090,9090,9090,0
20240709,130200,235041520,9090,9090,9090,9090,0
20240709,130100,235041520,9090,9090,9090,9090,0
20240709,130000,235041520,9090,9090,9090,9090,0
20240709,125900,235041520,9090,9090,9090,9090,30
20240709,125800,234768820,9100,9100,9100,9100,0
20240709,125700,234768820,9100,9100,9100,9100,0
20240709,125600,234768820,9100,9100,9100,9100,0
20240709,125500,234768820,9100,9100,9100,9100,0
20240709,125400,234768820,9100,9100,9100,9100,324
20240709,125300,231820420,9100,9100,9100,9100,0
20240709,125200,231820420,9100,9100,9100,9100,0
20240709,125100,231820420,9100,9100,9100,9100,0
20240709,125000,231820420,9100,9100,9100,9100,0
20240709,124900,231820420,9100,9130,9130,9100,70
20240709,124800,231181800,9130,9130,9130,9130,0
20240709,124700,231181800,9130,9130,9130,9130,0
20240709,124600,231181800,9130,9130,9130,9130,0
20240709,124500,231181800,9130,9130,9130,9130,0
20240709,124400,231181800,9130,9130,9130,9130,1
20240709,124300,231172670,9150,9150,9150,9150,0
20240709,124200,231172670,9150,9150,9150,9150,0
20240709,124100,231172670,9150,9150,9150,9150,0
20240709,124000,231172670,9150,9150,9150,9150,0
20240709,123900,231172670,9150,9150,9150,9150,0
20240709,123800,231172670,9150,9150,9150,9150,0
20240709,123700,231172670,9150,9150,9150,9150,0
20240709,123600,231172670,9150,9150,9150,9150,0
20240709,123500,231172670,9150,9150,9150,9150,0
20240709,123400,231172670,9150,9150,9150,9150,0
20240709,123300,231172670,9150,9150,9150,9150,0
20240709,123200,231172670,9150,9150,9150,9150,0
20240709,123100,231172670,9150,9150,9150,9150,0
20240709,123000,231172670,9150,9150,9150,9150,1
20240709,122900,231163520,9150,9150,9150,9150,0
20240709,122800,231163520,9150,9150,9150,9150,0
20240709,122700,231163520,9150,9150,9150,9150,0
20240709,122600,231163520,9150,9150,9150,9150,0
20240709,122500,231163520,9150,9150,9150,9150,0
20240709,122400,231163520,9150,9150,9150,9150,0
20240709,122300,231163520,9150,9150,9150,9150,0
20240709,122200,231163520,9150,9150,9150,9150,0
20240709,122100,231163520,9150,9150,9150,9150,0
20240709,122000,231163520,9150,9150,9150,9150,0
20240709,121900,231163520,9150,9150,9150,9150,0
20240709,121800,231163520,9150,9150,9150,9150,0
20240709,121700,231163520,9150,9150,9150,9150,0
20240709,121600,231163520,9150,9130,9150,9130,2
20240709,121500,231145240,9130,9130,9130,9130,0
20240709,121400,231145240,9130,9130,9130,9130,130
20240709,121300,229958340,9130,9150,9150,9130,240
20240709,121200,227766340,9160,9160,9160,9160,0
20240709,121100,227766340,9160,9160,9160,9160,0
20240709,121000,227766340,9160,9160,9160,9160,0
20240709,120900,227766340,9160,9160,9160,9160,0
20240709,120800,227766340,9160,9160,9160,9160,0
20240709,120700,227766340,9160,9160,9160,9160,1
20240709,120600,227757180,9130,9130,9130,9130,0
20240709,120500,227757180,9130,9140,9140,9130,30
20240709,120400,227483070,9160,9140,9160,9140,2
20240709,120300,227464770,9160,9160,9160,9160,0
20240709,120200,227464770,9160,9160,9160,9160,0
20240709,120100,227464770,9160,9160,9160,9160,0
20240709,120000,227464770,9160,9160,9160,9160,1
20240709,115900,227455610,9160,9160,9160,9160,0
20240709,115800,227455610,9160,9160,9160,9160,0
20240709,115700,227455610,9160,9160,9160,9160,0
20240709,115600,227455610,9160,9160,9160,9160,0
20240709,115500,227455610,9160,9160,9160,9160,0
20240709,115400,227455610,9160,9160,9160,9160,0
20240709,115300,227455610,9160,9160,9160,9160,0
20240709,115200,227455610,9160,9140,9160,9140,2
20240709,115100,227437310,9160,9160,9160,9160,0
20240709,115000,227437310,9160,9160,9160,9160,0
20240709,114900,227437310,9160,9160,9160,9160,0
20240709,114800,227437310,9160,9140,9160,9140,4
20240709,114700,227400690,9160,9160,9160,9160,0
20240709,114600,227400690,9160,9160,9160,9160,0
20240709,114500,227400690,9160,9160,9160,9160,0
20240709,114400,227400690,9160,9160,9160,9160,0
20240709,114300,227400690,9160,9160,9160,9160,0
20240709,114200,227400690,9160,9130,9160,9130,2
20240709,114100,227382400,9160,9160,9160,9160,0
20240709,114000,227382400,9160,9140,9160,9130,33
20240709,113900,227080770,9170,9170,9170,9170,0
20240709,113800,227080770,9170,9170,9170,9170,0
20240709,113700,227080770,9170,9170,9170,9170,0
20240709,113600,227080770,9170,9170,9170,9170,0
20240709,113500,227080770,9170,9170,9170,9170,0
20240709,113400,227080770,9170,9170,9170,9170,0
20240709,113300,227080770,9170,9170,9170,9170,0
20240709,113200,227080770,9170,9170,9170,9170,0
20240709,113100,227080770,9170,9170,9170,9170,1
20240709,113000,227071600,9130,9130,9130,9130,1
20240709,112900,227062470,9130,9130,9130,9130,0
20240709,112800,227062470,9130,9130,9130,9130,0
20240709,112700,227062470,9130,9130,9130,9130,0
20240709,112600,227062470,9130,9130,9130,9130,0
20240709,112500,227062470,9130,9130,9130,9130,0
20240709,112400,227062470,9130,9130,9130,9130,0
20240709,112300,227062470,9130,9130,9130,9130,0
20240709,112200,227062470,9130,9130,9130,9130,0
20240709,112100,227062470,9130,9130,9130,9130,0
20240709,112000,227062470,9130,9130,9130,9130,0
20240709,111900,227062470,9130,9130,9130,9130,0
20240709,111800,227062470,9130,9140,9140,9130,156
20240709,111700,225638130,9130,9130,9130,9130,0
20240709,111600,225638130,9130,9130,9130,9130,0
20240709,111500,225638130,9130,9130,9130,9130,0
20240709,111400,225638130,9130,9160,9160,9130,266
20240709,111300,223208830,9210,9210,9210,9210,0
20240709,111200,223208830,9210,9210,9210,9210,0
20240709,111100,223208830,9210,9210,9210,9210,0
20240709,111000,223208830,9210,9210,9210,9210,0
20240709,110900,223208830,9210,9210,9210,9210,0
20240709,110800,223208830,9210,9210,9210,9210,0
20240709,110700,223208830,9210,9210,9210,9210,0
20240709,110600,223208830,9210,9210,9210,9210,0
20240709,110500,223208830,9210,9210,9210,9210,0
20240709,110400,223208830,9210,9210,9210,9210,0
20240709,110300,223208830,9210,9210,9210,9210,0
20240709,110200,223208830,9210,9210,9210,9210,0
20240709,110100,223208830,9210,9210,9210,9210,0
20240709,110000,223208830,9210,9210,9210,9210,0
20240709,105900,223208830,9210,9210,9210,9210,0
20240709,105800,223208830,9210,9210,9210,9210,0
20240709,105700,223208830,9210,9210,9210,9210,0
20240709,105600,223208830,9210,9210,9210,9210,0
20240709,105500,223208830,9210,9210,9210,9210,1
20240709,105400,223199620,9160,9160,9160,9160,0
20240709,105300,223199620,9160,9160,9160,9160,0
20240709,105200,223199620,9160,9160,9160,9160,78
20240709,105100,222485140,9160,9160,9160,9160,0
20240709,105000,222485140,9160,9190,9190,9160,1000
20240709,104900,213307060,9190,9190,9190,9190,0
20240709,104800,213307060,9190,9190,9190,9190,0
20240709,104700,213307060,9190,9190,9190,9190,0
20240709,104600,213307060,9190,9190,9190,9190,0
20240709,104500,213307060,9190,9190,9190,9190,0
20240709,104400,213307060,9190,9190,9190,9190,0
20240709,104300,213307060,9190,9190,9190,9190,0
20240709,104200,213307060,9190,9190,9190,9190,220
20240709,104100,211285260,9240,9240,9240,9240,0
20240709,104000,211285260,9240,9240,9240,9240,0
20240709,103900,211285260,9240,9240,9240,9240,130
20240709,103800,210084060,9240,9240,9240,9240,515
20240709,103700,205325460,9190,9190,9190,9190,0
20240709,103600,205325460,9190,9160,9190,9160,813
20240709,103500,197857040,9090,9090,9090,9090,0
20240709,103400,197857040,9090,9090,9090,9090,0
20240709,103300,197857040,9090,9180,9240,9090,5892
20240709,103200,144138300,9150,9150,9150,9150,0
20240709,103100,144138300,9150,9150,9150,9150,0
20240709,103000,144138300,9150,9150,9150,9150,0
20240709,102900,144138300,9150,9160,9160,9150,1000
20240709,102800,134986150,9160,9160,9160,9160,1
20240709,102700,134976990,9150,9150,9150,9150,0
20240709,102600,134976990,9150,9150,9150,9150,0
20240709,102500,134976990,9150,9150,9150,9150,0
20240709,102400,134976990,9150,9150,9150,9150,0
20240709,102300,134976990,9150,9150,9150,9150,0
20240709,102200,134976990,9150,9150,9150,9150,0
20240709,102100,134976990,9150,9150,9150,9150,0
20240709,102000,134976990,9150,9150,9150,9150,0
20240709,101900,134976990,9150,9150,9150,9150,0
20240709,101800,134976990,9150,9150,9150,9150,0
20240709,101700,134976990,9150,9150,9150,9150,0
20240709,101600,134976990,9150,9180,9180,9150,1150
20240709,101500,124448990,9180,9180,9180,9180,0
20240709,101400,124448990,9180,9180,9180,9180,0
20240709,101300,124448990,9180,9180,9180,9180,2
20240709,101200,124430630,9240,9240,9240,9240,100
20240709,101100,123506630,9240,9240,9240,9240,1176
20240709,101000,112640390,9240,9240,9240,9240,350
20240709,100900,109406390,9240,9240,9240,9240,0
20240709,100800,109406390,9240,9240,9240,9240,0
20240709,100700,109406390,9240,9240,9240,9240,1
20240709,100600,109397150,9180,9180,9180,9180,1
20240709,100500,109387970,9240,9200,9240,9200,2
20240709,100400,109369530,9240,9200,9240,9200,2
20240709,100300,109351090,9240,9240,9240,9240,1
20240709,100200,109341850,9230,9230,9230,9230,0
20240709,100100,109341850,9230,9230,9230,9230,0
20240709,100000,109341850,9230,9230,9230,9230,1
20240709,095900,109332620,9240,9210,9240,9210,11
20240709,095800,109231020,9230,9230,9230,9230,0
20240709,095700,109231020,9230,9230,9230,9230,30
20240709,095600,108954120,9230,9230,9230,9230,0
20240709,095500,108954120,9230,9230,9230,9230,0
20240709,095400,108954120,9230,9230,9230,9230,0
20240709,095300,108954120,9230,9230,9230,9230,0
20240709,095200,108954120,9230,9230,9230,9230,0
20240709,095100,108954120,9230,9230,9230,9230,1000
20240709,095000,99724120,9220,9220,9220,9220,0
20240709,094900,99724120,9220,9220,9220,9220,1
20240709,094800,99714900,9240,9240,9240,9240,0
20240709,094700,99714900,9240,9240,9240,9240,1
20240709,094600,99705660,9230,9230,9230,9230,2
20240709,094500,99687200,9240,9240,9240,9240,0
20240709,094400,99687200,9240,9240,9240,9240,0
20240709,094300,99687200,9240,9240,9240,9240,0
20240709,094200,99687200,9240,9240,9240,9240,0
20240709,094100,99687200,9240,9240,9240,9240,0
20240709,094000,99687200,9240,9240,9240,9240,0
20240709,093900,99687200,9240,9240,9240,9240,0
20240709,093800,99687200,9240,9240,9240,9240,0
20240709,093700,99687200,9240,9240,9240,9240,0
20240709,093600,99687200,9240,9240,9240,9240,2
20240709,093500,99668720,9230,9230,9230,9230,324
20240709,093400,96678200,9240,9210,9240,9210,30
20240709,093300,96401630,9210,9200,9210,9200,300
20240709,093200,93639230,9200,9200,9200,9200,0
20240709,093100,93639230,9200,9200,9200,9200,0
20240709,093000,93639230,9200,9200,9200,9200,0
20240709,092900,93639230,9200,9200,9200,9200,0
20240709,092800,93639230,9200,9160,9200,9140,1210
20240709,092700,82577270,9210,9210,9210,9210,0
20240709,092600,82577270,9210,9210,9210,9210,0
20240709,092500,82577270,9210,9210,9210,9210,0
20240709,092400,82577270,9210,9210,9210,9210,0
20240709,092300,82577270,9210,9210,9210,9210,0
20240709,092200,82577270,9210,9160,9210,9160,24
20240709,092100,82356930,9200,9210,9210,9200,70
20240709,092000,81712670,9220,9220,9220,9220,10
20240709,091900,81620470,9240,9240,9240,9240,54
20240709,091800,81121510,9240,9240,9240,9240,915
20240709,091700,72666910,9240,9230,9240,9230,150
20240709,091600,71281510,9200,9200,9200,9200,4
20240709,091500,71244710,9200,9210,9210,9200,300
20240709,091400,68484410,9240,9240,9240,9240,0
20240709,091300,68484410,9240,9240,9240,9240,3000
20240709,091200,40764410,9240,9240,9240,9230,1005
20240709,091100,31478260,9240,9220,9240,9220,1019
20240709,091000,22062940,9220,9210,9220,9210,29
20240709,090900,21795630,9220,9220,9220,9220,0
20240709,090800,21795630,9220,9210,9220,9210,143
20240709,090700,20477600,9210,9190,9210,9190,45
20240709,090600,20064030,9190,9140,9190,9140,1241
20240709,090500,8676700,9150,9140,9150,9140,711
20240709,090400,2171060,9130,9120,9130,9120,104
20240709,090300,1222080,9120,9120,9120,9120,0
20240709,090200,1222080,9120,9120,9120,9120,0
20240709,090100,1222080,9120,9120,9120,9120,3
20240709,090000,1194720,9120,9120,9120,9120,131