stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,193500,1120047870,9930,9930,9930,9930,747
20240716,193400,1120047870,9930,9930,9930,9930,0
20240716,193300,1120047870,9930,9930,9930,9930,0
20240716,193200,1120047870,9930,9930,9930,9930,0
20240716,193100,1120047870,9930,9930,9930,9930,0
20240716,193000,1120047870,9930,9930,9930,9930,0
20240716,192900,1120047870,9930,9930,9930,9930,0
20240716,192800,1120047870,9930,9930,9930,9930,0
20240716,192700,1120047870,9930,9930,9930,9930,0
20240716,192600,1120047870,9930,9930,9930,9930,0
20240716,192500,1120047870,9930,9930,9930,9930,0
20240716,192400,1120047870,9930,9930,9930,9930,0
20240716,192300,1120047870,9930,9930,9930,9930,0
20240716,192200,1120047870,9930,9930,9930,9930,0
20240716,192100,1120047870,9930,9930,9930,9930,0
20240716,192000,1120047870,9930,9930,9930,9930,0
20240716,191900,1120047870,9930,9930,9930,9930,0
20240716,191800,1120047870,9930,9930,9930,9930,0
20240716,191700,1120047870,9930,9930,9930,9930,0
20240716,191600,1120047870,9930,9930,9930,9930,0
20240716,191500,1120047870,9930,9930,9930,9930,0
20240716,191400,1120047870,9930,9930,9930,9930,0
20240716,191300,1120047870,9930,9930,9930,9930,0
20240716,191200,1120047870,9930,9930,9930,9930,0
20240716,191100,1120047870,9930,9930,9930,9930,0
20240716,191000,1120047870,9930,9930,9930,9930,0
20240716,190900,1120047870,9930,9930,9930,9930,0
20240716,190800,1120047870,9930,9930,9930,9930,0
20240716,190700,1120047870,9930,9930,9930,9930,0
20240716,190600,1120047870,9930,9930,9930,9930,0
20240716,190500,1120047870,9930,9930,9930,9930,747
20240716,190400,1120047870,9930,9930,9930,9930,0
20240716,190300,1120047870,9930,9930,9930,9930,0
20240716,190200,1120047870,9930,9930,9930,9930,0
20240716,190100,1120047870,9930,9930,9930,9930,0
20240716,190000,1120047870,9930,9930,9930,9930,0
20240716,185900,1120047870,9930,9930,9930,9930,0
20240716,185800,1120047870,9930,9930,9930,9930,0
20240716,185700,1120047870,9930,9930,9930,9930,0
20240716,185600,1120047870,9930,9930,9930,9930,0
20240716,185500,1120047870,9930,9930,9930,9930,0
20240716,185400,1120047870,9930,9930,9930,9930,0
20240716,185300,1120047870,9930,9930,9930,9930,0
20240716,185200,1120047870,9930,9930,9930,9930,0
20240716,185100,1120047870,9930,9930,9930,9930,0
20240716,185000,1120047870,9930,9930,9930,9930,0
20240716,184900,1120047870,9930,9930,9930,9930,0
20240716,184800,1120047870,9930,9930,9930,9930,0
20240716,184700,1120047870,9930,9930,9930,9930,0
20240716,184600,1120047870,9930,9930,9930,9930,0
20240716,184500,1120047870,9930,9930,9930,9930,0
20240716,184400,1120047870,9930,9930,9930,9930,0
20240716,184300,1120047870,9930,9930,9930,9930,0
20240716,184200,1120047870,9930,9930,9930,9930,0
20240716,184100,1120047870,9930,9930,9930,9930,0
20240716,184000,1120047870,9930,9930,9930,9930,0
20240716,183900,1120047870,9930,9930,9930,9930,0
20240716,183800,1120047870,9930,9930,9930,9930,0
20240716,183700,1120047870,9930,9930,9930,9930,0
20240716,183600,1120047870,9930,9930,9930,9930,0
20240716,183500,1120047870,9930,9930,9930,9930,747
20240716,183400,1120047870,9930,9930,9930,9930,0
20240716,183300,1120047870,9930,9930,9930,9930,0
20240716,183200,1120047870,9930,9930,9930,9930,0
20240716,183100,1120047870,9930,9930,9930,9930,0
20240716,183000,1120047870,9930,9930,9930,9930,0
20240716,182900,1120047870,9930,9930,9930,9930,0
20240716,182800,1120047870,9930,9930,9930,9930,0
20240716,182700,1120047870,9930,9930,9930,9930,0
20240716,182600,1120047870,9930,9930,9930,9930,0
20240716,182500,1120047870,9930,9930,9930,9930,0
20240716,182400,1120047870,9930,9930,9930,9930,0
20240716,182300,1120047870,9930,9930,9930,9930,0
20240716,182200,1120047870,9930,9930,9930,9930,0
20240716,182100,1120047870,9930,9930,9930,9930,0
20240716,182000,1120047870,9930,9930,9930,9930,0
20240716,181900,1120047870,9930,9930,9930,9930,0
20240716,181800,1120047870,9930,9930,9930,9930,0
20240716,181700,1120047870,9930,9930,9930,9930,0
20240716,181600,1120047870,9930,9930,9930,9930,0
20240716,181500,1120047870,9930,9930,9930,9930,0
20240716,181400,1120047870,9930,9930,9930,9930,0
20240716,181300,1120047870,9930,9930,9930,9930,0
20240716,181200,1120047870,9930,9930,9930,9930,0
20240716,181100,1120047870,9930,9930,9930,9930,0
20240716,181000,1120047870,9930,9930,9930,9930,0
20240716,180900,1120047870,9930,9930,9930,9930,0
20240716,180800,1120047870,9930,9930,9930,9930,0
20240716,180700,1120047870,9930,9930,9930,9930,0
20240716,180600,1120047870,9930,9930,9930,9930,0
20240716,180500,1120047870,9930,9930,9930,9930,747
20240716,180400,1120047870,9930,9930,9930,9930,0
20240716,180300,1120047870,9930,9930,9930,9930,0
20240716,180200,1120047870,9930,9930,9930,9930,0
20240716,180100,1120047870,9930,9930,9930,9930,0
20240716,180000,1120047870,9930,9930,9930,9930,0
20240716,175900,1120047870,9930,9930,9930,9930,0
20240716,175800,1120047870,9930,9930,9930,9930,0
20240716,175700,1120047870,9930,9930,9930,9930,0
20240716,175600,1120047870,9930,9930,9930,9930,0
20240716,175500,1120047870,9930,9930,9930,9930,0
20240716,175400,1120047870,9930,9930,9930,9930,0
20240716,175300,1120047870,9930,9930,9930,9930,0
20240716,175200,1120047870,9930,9930,9930,9930,0
20240716,175100,1120047870,9930,9930,9930,9930,0
20240716,175000,1120047870,9930,9930,9930,9930,0
20240716,174900,1120047870,9930,9930,9930,9930,0
20240716,174800,1120047870,9930,9930,9930,9930,0
20240716,174700,1120047870,9930,9930,9930,9930,0
20240716,174600,1120047870,9930,9930,9930,9930,0
20240716,174500,1120047870,9930,9930,9930,9930,0
20240716,174400,1120047870,9930,9930,9930,9930,0
20240716,174300,1120047870,9930,9930,9930,9930,0
20240716,174200,1120047870,9930,9930,9930,9930,0
20240716,174100,1120047870,9930,9930,9930,9930,0
20240716,174000,1120047870,9930,9930,9930,9930,0
20240716,173900,1120047870,9930,9930,9930,9930,0
20240716,173800,1120047870,9930,9930,9930,9930,0
20240716,173700,1120047870,9930,9930,9930,9930,0
20240716,173600,1120047870,9930,9930,9930,9930,0
20240716,173500,1120047870,9930,9930,9930,9930,747
20240716,173400,1120047870,9930,9930,9930,9930,0
20240716,173300,1120047870,9930,9930,9930,9930,0
20240716,173200,1120047870,9930,9930,9930,9930,0
20240716,173100,1120047870,9930,9930,9930,9930,0
20240716,173000,1120047870,9930,9930,9930,9930,0
20240716,172900,1120047870,9930,9930,9930,9930,0
20240716,172800,1120047870,9930,9930,9930,9930,0
20240716,172700,1120047870,9930,9930,9930,9930,0
20240716,172600,1120047870,9930,9930,9930,9930,0
20240716,172500,1120047870,9930,9930,9930,9930,0
20240716,172400,1120047870,9930,9930,9930,9930,0
20240716,172300,1120047870,9930,9930,9930,9930,0
20240716,172200,1120047870,9930,9930,9930,9930,0
20240716,172100,1120047870,9930,9930,9930,9930,0
20240716,172000,1120047870,9930,9930,9930,9930,0
20240716,171900,1120047870,9930,9930,9930,9930,0
20240716,171800,1120047870,9930,9930,9930,9930,0
20240716,171700,1120047870,9930,9930,9930,9930,0
20240716,171600,1120047870,9930,9930,9930,9930,0
20240716,171500,1120047870,9930,9930,9930,9930,0
20240716,171400,1120047870,9930,9930,9930,9930,0
20240716,171300,1120047870,9930,9930,9930,9930,0
20240716,171200,1120047870,9930,9930,9930,9930,0
20240716,171100,1120047870,9930,9930,9930,9930,0
20240716,171000,1120047870,9930,9930,9930,9930,0
20240716,170900,1120047870,9930,9930,9930,9930,0
20240716,170800,1120047870,9930,9930,9930,9930,0
20240716,170700,1120047870,9930,9930,9930,9930,0
20240716,170600,1120047870,9930,9930,9930,9930,0
20240716,170500,1120047870,9930,9930,9930,9930,747
20240716,170400,1120047870,9930,9930,9930,9930,0
20240716,170300,1120047870,9930,9930,9930,9930,0
20240716,170200,1120047870,9930,9930,9930,9930,0
20240716,170100,1120047870,9930,9930,9930,9930,0
20240716,170000,1120047870,9930,9930,9930,9930,0
20240716,165900,1120047870,9930,9930,9930,9930,0
20240716,165800,1120047870,9930,9930,9930,9930,0
20240716,165700,1120047870,9930,9930,9930,9930,0
20240716,165600,1120047870,9930,9930,9930,9930,0
20240716,165500,1120047870,9930,9930,9930,9930,0
20240716,165400,1120047870,9930,9930,9930,9930,0
20240716,165300,1120047870,9930,9930,9930,9930,0
20240716,165200,1120047870,9930,9930,9930,9930,0
20240716,165100,1120047870,9930,9930,9930,9930,0
20240716,165000,1120047870,9930,9930,9930,9930,0
20240716,164900,1120047870,9930,9930,9930,9930,0
20240716,164800,1120047870,9930,9930,9930,9930,0
20240716,164700,1120047870,9930,9930,9930,9930,0
20240716,164600,1120047870,9930,9930,9930,9930,0
20240716,164500,1120047870,9930,9930,9930,9930,0
20240716,164400,1120047870,9930,9930,9930,9930,0
20240716,164300,1120047870,9930,9930,9930,9930,0
20240716,164200,1120047870,9930,9930,9930,9930,0
20240716,164100,1120047870,9930,9930,9930,9930,0
20240716,164000,1120047870,9930,9930,9930,9930,0
20240716,163900,1120047870,9930,9930,9930,9930,0
20240716,163800,1120047870,9930,9930,9930,9930,0
20240716,163700,1120047870,9930,9930,9930,9930,0
20240716,163600,1120047870,9930,9930,9930,9930,0
20240716,163500,1120047870,9930,9930,9930,9930,747
20240716,163400,1120047870,9930,9930,9930,9930,0
20240716,163300,1120047870,9930,9930,9930,9930,0
20240716,163200,1120047870,9930,9930,9930,9930,0
20240716,163100,1120047870,9930,9930,9930,9930,0
20240716,163000,1120047870,9930,9930,9930,9930,0
20240716,162900,1120047870,9930,9930,9930,9930,0
20240716,162800,1120047870,9930,9930,9930,9930,0
20240716,162700,1120047870,9930,9930,9930,9930,0
20240716,162600,1120047870,9930,9930,9930,9930,0
20240716,162500,1120047870,9930,9930,9930,9930,0
20240716,162400,1120047870,9930,9930,9930,9930,0
20240716,162300,1120047870,9930,9930,9930,9930,0
20240716,162200,1120047870,9930,9930,9930,9930,0
20240716,162100,1120047870,9930,9930,9930,9930,0
20240716,162000,1120047870,9930,9930,9930,9930,0
20240716,161900,1120047870,9930,9930,9930,9930,0
20240716,161800,1120047870,9930,9930,9930,9930,0
20240716,161700,1120047870,9930,9930,9930,9930,0
20240716,161600,1120047870,9930,9930,9930,9930,0
20240716,161500,1120047870,9930,9930,9930,9930,0
20240716,161400,1120047870,9930,9930,9930,9930,0
20240716,161300,1120047870,9930,9930,9930,9930,0
20240716,161200,1120047870,9930,9930,9930,9930,0
20240716,161100,1120047870,9930,9930,9930,9930,0
20240716,161000,1120047870,9930,9930,9930,9930,0
20240716,160900,1120047870,9930,9930,9930,9930,0
20240716,160800,1120047870,9930,9930,9930,9930,0
20240716,160700,1120047870,9930,9930,9930,9930,0
20240716,160600,1120047870,9930,9930,9930,9930,0
20240716,160500,1120047870,9930,9930,9930,9930,747
20240716,160400,1120047870,9930,9930,9930,9930,0
20240716,160300,1120047870,9930,9930,9930,9930,0
20240716,160200,1120047870,9930,9930,9930,9930,0
20240716,160100,1120047870,9930,9930,9930,9930,0
20240716,160000,1120047870,9930,9930,9930,9930,0
20240716,155900,1120047870,9930,9930,9930,9930,0
20240716,155800,1120047870,9930,9930,9930,9930,0
20240716,155700,1120047870,9930,9930,9930,9930,0
20240716,155600,1120047870,9930,9930,9930,9930,0
20240716,155500,1120047870,9930,9930,9930,9930,0
20240716,155400,1120047870,9930,9930,9930,9930,0
20240716,155300,1120047870,9930,9930,9930,9930,0
20240716,155200,1120047870,9930,9930,9930,9930,0
20240716,155100,1120047870,9930,9930,9930,9930,0
20240716,155000,1120047870,9930,9930,9930,9930,0
20240716,154900,1120047870,9930,9930,9930,9930,0
20240716,154800,1120047870,9930,9930,9930,9930,0
20240716,154700,1120047870,9930,9930,9930,9930,0
20240716,154600,1120047870,9930,9930,9930,9930,0
20240716,154500,1120047870,9930,9930,9930,9930,0
20240716,154400,1120047870,9930,9930,9930,9930,0
20240716,154300,1120047870,9930,9930,9930,9930,0
20240716,154200,1120047870,9930,9930,9930,9930,0
20240716,154100,1120047870,9930,9930,9930,9930,0
20240716,154000,1120047870,9930,9930,9930,9930,0
20240716,153900,1120047870,9930,9930,9930,9930,0
20240716,153800,1120047870,9930,9930,9930,9930,0
20240716,153700,1120047870,9930,9930,9930,9930,0
20240716,153600,1120047870,9930,9930,9930,9930,0
20240716,153500,1120047870,9930,9930,9930,9930,747
20240716,153400,1120047870,9930,9930,9930,9930,0
20240716,153300,1120047870,9930,9930,9930,9930,0
20240716,153200,1120047870,9930,9930,9930,9930,0
20240716,153100,1120047870,9930,9930,9930,9930,0
20240716,153000,1120047870,9930,9930,9930,9930,747
20240716,152900,1112630160,9850,9850,9850,9850,0
20240716,152800,1112630160,9850,9850,9850,9850,0
20240716,152700,1112630160,9850,9850,9850,9850,0
20240716,152600,1112630160,9850,9850,9850,9850,0
20240716,152500,1112630160,9850,9850,9850,9850,0
20240716,152400,1112630160,9850,9850,9850,9850,0
20240716,152300,1112630160,9850,9850,9850,9850,0
20240716,152200,1112630160,9850,9850,9850,9850,0
20240716,152100,1112630160,9850,9850,9850,9850,0
20240716,152000,1112630160,9850,9850,9850,9850,0
20240716,151900,1112630160,9850,9850,9850,9850,21
20240716,151800,1112423310,9810,9810,9810,9810,10
20240716,151700,1112325210,9800,9800,9800,9800,0
20240716,151600,1112325210,9800,9810,9810,9800,361
20240716,151500,1108783830,9800,9820,9820,9800,2820
20240716,151400,1081122520,9820,9820,9870,9820,7
20240716,151300,1081053720,9870,9870,9870,9870,0
20240716,151200,1081053720,9870,9870,9870,9870,2
20240716,151100,1081033980,9880,9880,9880,9880,0
20240716,151000,1081033980,9880,9880,9880,9880,1
20240716,150900,1081024100,9830,9830,9830,9830,0
20240716,150800,1081024100,9830,9820,9830,9820,1027
20240716,150700,1070938870,9820,9830,9830,9820,431
20240716,150600,1066702160,9900,9900,9900,9900,0
20240716,150500,1066702160,9900,9840,9900,9840,359
20240716,150400,1063169540,9850,9850,9850,9850,150
20240716,150300,1061692040,9850,9850,9850,9850,0
20240716,150200,1061692040,9850,9860,9860,9850,608
20240716,150100,1055698190,9870,9890,9890,9870,934
20240716,150000,1046479110,9910,9910,9910,9910,101
20240716,145900,1045478200,9900,9900,9900,9900,0
20240716,145800,1045478200,9900,9910,9910,9900,26
20240716,145700,1045220750,9910,9910,9910,9910,1
20240716,145600,1045210840,9910,9910,9910,9910,408
20240716,145500,1041167560,9910,9910,9910,9910,0
20240716,145400,1041167560,9910,9910,9910,9910,0
20240716,145300,1041167560,9910,9910,9910,9910,10
20240716,145200,1041068460,9920,9900,9920,9900,50
20240716,145100,1040572670,9890,9890,9890,9890,11
20240716,145000,1040463880,9880,9880,9880,9880,9
20240716,144900,1040374960,9870,9870,9870,9870,8
20240716,144800,1040296000,9870,9870,9870,9870,5
20240716,144700,1040246650,9870,9880,9880,9870,39
20240716,144600,1039861560,9880,9880,9880,9880,110
20240716,144500,1038774760,9870,9870,9870,9870,0
20240716,144400,1038774760,9870,9870,9870,9870,190
20240716,144300,1036899460,9880,9870,9880,9870,102
20240716,144200,1035892710,9870,9870,9870,9870,0
20240716,144100,1035892710,9870,9870,9870,9870,0
20240716,144000,1035892710,9870,9870,9870,9870,1
20240716,143900,1035882840,9860,9860,9860,9860,0
20240716,143800,1035882840,9860,9860,9860,9860,0
20240716,143700,1035882840,9860,9860,9860,9860,0
20240716,143600,1035882840,9860,9860,9860,9860,0
20240716,143500,1035882840,9860,9860,9860,9860,0
20240716,143400,1035882840,9860,9860,9860,9860,0
20240716,143300,1035882840,9860,9860,9860,9860,0
20240716,143200,1035882840,9860,9860,9860,9860,0
20240716,143100,1035882840,9860,9860,9860,9860,0
20240716,143000,1035882840,9860,9860,9860,9860,0
20240716,142900,1035882840,9860,9860,9860,9860,0
20240716,142800,1035882840,9860,9860,9860,9860,0
20240716,142700,1035882840,9860,9860,9860,9860,0
20240716,142600,1035882840,9860,9860,9860,9860,0
20240716,142500,1035882840,9860,9860,9860,9860,82
20240716,142400,1035074320,9870,9870,9870,9870,0
20240716,142300,1035074320,9870,9870,9870,9870,125
20240716,142200,1033840570,9870,9870,9870,9870,0
20240716,142100,1033840570,9870,9870,9870,9870,264
20240716,142000,1031234890,9880,9880,9880,9880,63
20240716,141900,1030612450,9970,9970,9970,9970,529
20240716,141800,1025338320,9980,9980,9980,9980,0
20240716,141700,1025338320,9980,9980,9980,9980,0
20240716,141600,1025338320,9980,9980,9980,9980,269
20240716,141500,1022653700,9980,9980,9980,9980,100
20240716,141400,1021655700,9990,9990,9990,9990,0
20240716,141300,1021655700,9990,9990,9990,9990,0
20240716,141200,1021655700,9990,9930,9990,9930,75
20240716,141100,1020908120,9900,9900,9900,9900,0
20240716,141000,1020908120,9900,9900,9900,9900,0
20240716,140900,1020908120,9900,9900,9900,9900,1
20240716,140800,1020898220,10000,10000,10000,10000,0
20240716,140700,1020898220,10000,10000,10000,10000,0
20240716,140600,1020898220,10000,10000,10000,10000,0
20240716,140500,1020898220,10000,9890,10010,9890,36
20240716,140400,1020541330,9870,9870,9870,9870,0
20240716,140300,1020541330,9870,9870,9870,9870,0
20240716,140200,1020541330,9870,9910,9910,9870,334
20240716,140100,1017236250,9950,9950,9950,9950,1
20240716,140000,1017226300,9950,9950,9950,9950,5
20240716,135900,1017176550,9950,9950,9950,9950,2
20240716,135800,1017156650,9950,9950,10000,9950,1933
20240716,135700,997838950,9950,9950,9950,9950,0
20240716,135600,997838950,9950,9950,9950,9950,64
20240716,135500,997202150,9920,9950,9950,9920,154
20240716,135400,995670150,9940,9940,9940,9940,1790
20240716,135300,977877550,9930,9920,9930,9920,1084
20240716,135200,967116020,9910,9900,9920,9900,1054
20240716,135100,956668340,9890,9880,9890,9880,241
20240716,135000,954285090,9860,9860,9860,9860,49
20240716,134900,953801950,9860,9860,9860,9860,289
20240716,134800,950952410,9860,9860,9860,9860,0
20240716,134700,950952410,9860,9860,9860,9860,0
20240716,134600,950952410,9860,9850,9860,9850,177
20240716,134500,949208410,9860,9850,9860,9850,583
20240716,134400,943465830,9830,9830,9830,9830,0
20240716,134300,943465830,9830,9850,9850,9830,657
20240716,134200,937001820,9850,9850,9850,9850,502
20240716,134100,932057120,9850,9850,9850,9850,10
20240716,134000,931958620,9860,9860,9860,9860,0
20240716,133900,931958620,9860,9860,9860,9860,0
20240716,133800,931958620,9860,9850,9860,9850,101
20240716,133700,930962770,9850,9840,9850,9840,302
20240716,133600,927989590,9820,9820,9820,9820,0
20240716,133500,927989590,9820,9820,9820,9820,0
20240716,133400,927989590,9820,9820,9820,9820,0
20240716,133300,927989590,9820,9820,9820,9820,10
20240716,133200,927891390,9820,9830,9830,9820,12
20240716,133100,927773440,9830,9830,9830,9830,5
20240716,133000,927724290,9820,9820,9820,9820,107
20240716,132900,926673550,9820,9820,9820,9820,0
20240716,132800,926673550,9820,9820,9820,9820,0
20240716,132700,926673550,9820,9820,9820,9820,0
20240716,132600,926673550,9820,9820,9820,9820,3
20240716,132500,926644090,9810,9810,9810,9810,0
20240716,132400,926644090,9810,9810,9810,9810,19
20240716,132300,926457700,9810,9810,9810,9810,0
20240716,132200,926457700,9810,9820,9820,9810,496
20240716,132100,921587360,9820,9830,9830,9820,100
20240716,132000,920605330,9830,9830,9830,9830,0
20240716,131900,920605330,9830,9830,9830,9830,0
20240716,131800,920605330,9830,9830,9830,9830,0
20240716,131700,920605330,9830,9830,9830,9830,0
20240716,131600,920605330,9830,9820,9830,9820,55
20240716,131500,920064730,9820,9840,9840,9820,54
20240716,131400,919533430,9830,9830,9830,9830,0
20240716,131300,919533430,9830,9840,9840,9830,1248
20240716,131200,907260040,9840,9840,9840,9840,0
20240716,131100,907260040,9840,9840,9840,9840,0
20240716,131000,907260040,9840,9840,9840,9840,0
20240716,130900,907260040,9840,9840,9840,9840,0
20240716,130800,907260040,9840,9840,9840,9840,0
20240716,130700,907260040,9840,9840,9840,9840,0
20240716,130600,907260040,9840,9840,9840,9840,0
20240716,130500,907260040,9840,9840,9840,9840,0
20240716,130400,907260040,9840,9840,9840,9840,1
20240716,130300,907250200,9840,9840,9840,9840,2
20240716,130200,907230520,9840,9840,9840,9840,0
20240716,130100,907230520,9840,9840,9840,9840,0
20240716,130000,907230520,9840,9840,9840,9840,72
20240716,125900,906522040,9830,9830,9830,9830,5
20240716,125800,906472890,9830,9830,9830,9830,0
20240716,125700,906472890,9830,9850,9860,9830,358
20240716,125600,902952110,9830,9830,9830,9830,0
20240716,125500,902952110,9830,9860,9860,9830,800
20240716,125400,895071460,9900,9900,9900,9900,12
20240716,125300,894952660,9900,9900,9900,9900,0
20240716,125200,894952660,9900,9900,9900,9900,0
20240716,125100,894952660,9900,9900,9900,9900,0
20240716,125000,894952660,9900,9900,9900,9900,20
20240716,124900,894754660,9860,9860,9860,9860,0
20240716,124800,894754660,9860,9860,9860,9860,0
20240716,124700,894754660,9860,9860,9860,9860,0
20240716,124600,894754660,9860,9860,9860,9860,65
20240716,124500,894113760,9860,9860,9860,9860,0
20240716,124400,894113760,9860,9860,9860,9860,0
20240716,124300,894113760,9860,9860,9860,9860,0
20240716,124200,894113760,9860,9900,9900,9860,71
20240716,124100,893413260,9910,9910,9910,9910,0
20240716,124000,893413260,9910,9910,9910,9910,202
20240716,123900,891411440,9870,9870,9870,9870,52
20240716,123800,890898200,9870,9870,9870,9870,119
20240716,123700,889723670,9860,9860,9860,9860,0
20240716,123600,889723670,9860,9870,9870,9860,60
20240716,123500,889131630,9870,9880,9880,9870,204
20240716,123400,887118130,9890,9890,9890,9880,103
20240716,123300,886099470,9880,9880,9880,9880,4
20240716,123200,886059950,9890,9890,9890,9890,7
20240716,123100,885990720,9890,9890,9890,9890,1
20240716,123000,885980830,9900,9900,9900,9900,1
20240716,122900,885970930,9890,9890,9890,9890,0
20240716,122800,885970930,9890,9890,9890,9890,2
20240716,122700,885951150,9900,9900,9900,9900,1
20240716,122600,885941250,9900,9900,9900,9900,3
20240716,122500,885911550,9880,9880,9880,9880,0
20240716,122400,885911550,9880,9880,9880,9880,0
20240716,122300,885911550,9880,9880,9880,9880,0
20240716,122200,885911550,9880,9880,9880,9880,0
20240716,122100,885911550,9880,9880,9880,9880,0
20240716,122000,885911550,9880,9880,9880,9880,0
20240716,121900,885911550,9880,9880,9880,9880,0
20240716,121800,885911550,9880,9880,9880,9880,0
20240716,121700,885911550,9880,9880,9880,9880,0
20240716,121600,885911550,9880,9880,9880,9880,0
20240716,121500,885911550,9880,9880,9880,9880,0
20240716,121400,885911550,9880,9880,9880,9880,0
20240716,121300,885911550,9880,9880,9880,9880,1
20240716,121200,885901670,9870,9870,9870,9870,2
20240716,121100,885881930,9870,9870,9870,9870,0
20240716,121000,885881930,9870,9870,9870,9870,24
20240716,120900,885645050,9880,9880,9880,9880,0
20240716,120800,885645050,9880,9880,9880,9880,0
20240716,120700,885645050,9880,9880,9880,9880,0
20240716,120600,885645050,9880,9870,9880,9870,326
20240716,120500,882426900,9860,9860,9860,9860,4
20240716,120400,882387460,9860,9870,9870,9860,29
20240716,120300,882101370,9870,9870,9870,9870,60
20240716,120200,881509170,9860,9850,9860,9850,60
20240716,120100,880918070,9840,9840,9850,9840,14
20240716,120000,880780210,9840,9840,9840,9840,21
20240716,115900,880573570,9820,9820,9820,9820,0
20240716,115800,880573570,9820,9820,9820,9820,36
20240716,115700,880220050,9810,9810,9810,9810,0
20240716,115600,880220050,9810,9810,9810,9810,40
20240716,115500,879827650,9810,9850,9850,9800,729
20240716,115400,872670730,9840,9840,9840,9840,0
20240716,115300,872670730,9840,9840,9840,9840,9
20240716,115200,872582170,9800,9800,9800,9800,0
20240716,115100,872582170,9800,9820,9820,9800,201
20240716,115000,870609370,9820,9810,9820,9810,714
20240716,114900,863604890,9840,9840,9840,9820,107
20240716,114800,862553130,9820,9820,9820,9820,0
20240716,114700,862553130,9820,9830,9830,9820,85
20240716,114600,861718080,9830,9830,9830,9830,91
20240716,114500,860823550,9840,9840,9840,9840,70
20240716,114400,860134750,9840,9840,9840,9840,250
20240716,114300,857674750,9840,9840,9840,9840,552
20240716,114200,852243070,9830,9830,9830,9830,0
20240716,114100,852243070,9830,9850,9850,9830,133
20240716,114000,850934560,9850,9850,9850,9850,103
20240716,113900,849920010,9850,9880,9880,9850,2381
20240716,113800,826428210,9880,9880,9890,9880,62
20240716,113700,825815640,9880,9880,9880,9880,300
20240716,113600,822851640,9890,9890,9890,9890,7
20240716,113500,822782410,9890,9890,9890,9890,33
20240716,113400,822456040,9890,9890,9890,9890,0
20240716,113300,822456040,9890,9890,9890,9890,0
20240716,113200,822456040,9890,9890,9890,9890,103
20240716,113100,821437370,9880,9890,9890,9880,281
20240716,113000,818660390,9890,9890,9890,9890,4
20240716,112900,818620830,9880,9880,9880,9880,0
20240716,112800,818620830,9880,9890,9890,9880,898
20240716,112700,809741400,9890,9890,9890,9890,163
20240716,112600,808129330,9890,9890,9890,9890,100
20240716,112500,807140330,9890,9890,9890,9890,0
20240716,112400,807140330,9890,9890,9890,9890,14
20240716,112300,807001870,9890,9910,9910,9890,1195
20240716,112200,795182570,9910,9910,9910,9910,10
20240716,112100,795083470,9920,9930,9930,9920,21
20240716,112000,794875040,9930,9930,9930,9930,0
20240716,111900,794875040,9930,9930,9930,9930,11
20240716,111800,794765810,9930,9930,9930,9930,0
20240716,111700,794765810,9930,9930,9930,9930,11
20240716,111600,794656580,9930,9930,9930,9930,0
20240716,111500,794656580,9930,9930,9930,9930,200
20240716,111400,792670580,9940,9940,9940,9940,0
20240716,111300,792670580,9940,9940,9940,9940,0
20240716,111200,792670580,9940,9940,9940,9940,100
20240716,111100,791676580,9940,9940,9940,9940,11
20240716,111000,791567240,9940,9940,9940,9940,6
20240716,110900,791507600,9940,9930,9940,9930,111
20240716,110800,790405170,9930,9930,9930,9930,0
20240716,110700,790405170,9930,9900,9930,9890,2475
20240716,110600,765902170,9900,9900,9900,9900,101
20240716,110500,764902270,9900,9900,9900,9900,5
20240716,110400,764852770,9890,9900,9900,9890,421
20240716,110300,760688200,9900,9900,9900,9900,1
20240716,110200,760678300,9900,9890,9900,9890,136
20240716,110100,759332900,9890,9880,9900,9880,255
20240716,110000,756809060,9900,9930,9930,9900,195
20240716,105900,754878080,9930,9940,9940,9930,400
20240716,105800,750904440,9960,9960,9960,9960,0
20240716,105700,750904440,9960,9960,9960,9960,0
20240716,105600,750904440,9960,9960,9960,9960,0
20240716,105500,750904440,9960,9960,9960,9960,24
20240716,105400,750665400,9940,9940,9940,9940,100
20240716,105300,749671400,9940,9960,9960,9940,110
20240716,105200,748577830,9960,9960,9960,9960,0
20240716,105100,748577830,9960,9960,9960,9960,0
20240716,105000,748577830,9960,9990,9990,9960,50
20240716,104900,748078480,9990,9970,9990,9970,14
20240716,104800,747938800,9960,9960,9960,9960,1
20240716,104700,747928840,9960,9960,9960,9960,158
20240716,104600,746355160,9950,9950,9950,9950,5
20240716,104500,746305410,9940,9940,9940,9940,83
20240716,104400,745480390,9940,9940,9940,9940,50
20240716,104300,744983390,9930,9930,9930,9930,0
20240716,104200,744983390,9930,9930,9930,9930,3
20240716,104100,744953600,9940,9940,9940,9940,50
20240716,104000,744456600,9920,9920,9920,9920,190
20240716,103900,742571800,9920,9950,9950,9910,1848
20240716,103800,724232730,9950,9950,9950,9950,294
20240716,103700,721307430,9950,9950,9950,9950,100
20240716,103600,720312430,9940,9940,9940,9940,0
20240716,103500,720312430,9940,9940,9940,9940,0
20240716,103400,720312430,9940,9940,9940,9940,0
20240716,103300,720312430,9940,9940,9940,9940,50
20240716,103200,719815430,9950,9950,9950,9940,555
20240716,103100,714293280,9950,9950,9950,9950,0
20240716,103000,714293280,9950,9950,9990,9940,661
20240716,102900,707708460,9940,9940,9940,9940,0
20240716,102800,707708460,9940,9940,9940,9940,371
20240716,102700,704020720,9940,9940,9940,9940,3
20240716,102600,703990900,9930,9930,9930,9930,0
20240716,102500,703990900,9930,9930,9930,9930,0
20240716,102400,703990900,9930,9960,9960,9930,1000
20240716,102300,694042480,9950,9950,9950,9950,13
20240716,102200,693913130,9950,9950,9950,9950,2300
20240716,102100,671028130,9950,9980,9990,9950,5192
20240716,102000,619282730,9990,9990,9990,9990,591
20240716,101900,613378640,9990,10010,10010,9990,1674
20240716,101800,596637400,10010,10010,10010,10010,65
20240716,101700,595986750,10010,10020,10020,10010,310
20240716,101600,592883160,10070,10070,10070,10070,0
20240716,101500,592883160,10070,10070,10070,10070,390
20240716,101400,588955860,10020,10020,10020,10020,3
20240716,101300,588925800,10010,10010,10010,10010,0
20240716,101200,588925800,10010,10030,10090,10010,600
20240716,101100,582901200,10030,10030,10030,10030,0
20240716,101000,582901200,10030,10030,10030,10030,0
20240716,100900,582901200,10030,10030,10030,10030,0
20240716,100800,582901200,10030,10030,10030,10030,122
20240716,100700,581677540,10000,10000,10000,10000,37
20240716,100600,581307540,9990,9990,9990,9990,0
20240716,100500,581307540,9990,10010,10010,9990,4318
20240716,100400,538118130,10010,10010,10010,10010,6
20240716,100300,538058070,10010,10010,10010,10010,1341
20240716,100200,524634660,10010,10040,10040,10010,1074
20240716,100100,513880720,10040,10030,10040,10030,350
20240716,100000,510369010,10040,10050,10050,10040,395
20240716,095900,506401690,10060,10060,10060,10060,0
20240716,095800,506401690,10060,10060,10060,10060,0
20240716,095700,506401690,10060,10060,10060,10060,31
20240716,095600,506089830,10060,10060,10060,10060,31
20240716,095500,505777970,10060,10060,10060,10060,81
20240716,095400,504963110,10060,10060,10060,10060,3
20240716,095300,504932930,10040,10040,10040,10040,30
20240716,095200,504631730,10040,10080,10080,10040,525
20240716,095100,499355930,10040,10040,10040,10040,10
20240716,095000,499255530,10040,10050,10050,10040,800
20240716,094900,491219360,10050,10050,10050,10050,1
20240716,094800,491209310,10050,10050,10050,10050,1
20240716,094700,491199260,10050,10090,10090,10050,319
20240716,094600,487988550,10090,10090,10090,10090,100
20240716,094500,486979550,10090,10090,10090,10090,179
20240716,094400,485173440,10090,10050,10090,10020,467
20240716,094300,480476000,10010,10010,10010,10010,10
20240716,094200,480375900,10010,10020,10020,10010,1172
20240716,094100,468632860,10030,10030,10030,10030,214
20240716,094000,466486440,10020,10050,10050,10020,2039
20240716,093900,446038740,10070,10070,10070,10070,0
20240716,093800,446038740,10070,10070,10070,10070,0
20240716,093700,446038740,10070,10070,10070,10070,0
20240716,093600,446038740,10070,10070,10070,10070,12
20240716,093500,445917900,10050,10050,10050,10050,100
20240716,093400,444912900,10060,10070,10080,10060,160
20240716,093300,443301180,10060,10060,10060,10060,6
20240716,093200,443240820,10050,10030,10050,10030,384
20240716,093100,439384210,10030,10020,10030,9990,511
20240716,093000,434275240,10030,10000,10050,10000,952
20240716,092900,424731940,10030,9980,10030,9980,317
20240716,092800,421553230,9980,10080,10080,9970,14102
20240716,092700,280483440,10090,10100,10100,10080,296
20240716,092600,277495000,10110,10110,10110,10110,17
20240716,092500,277323130,10110,10100,10110,10100,393
20240716,092400,273350390,10100,10110,10110,10100,52
20240716,092300,272825170,10150,10110,10150,10110,154
20240716,092200,271266090,10110,10100,10110,10100,206
20240716,092100,269185370,10100,10100,10100,10100,0
20240716,092000,269185370,10100,10100,10110,10100,546
20240716,091900,263668940,10100,10110,10110,10100,12
20240716,091800,263547680,10100,10100,10100,10080,379
20240716,091700,259721750,10110,10080,10110,10080,201
20240716,091600,257694860,10080,10090,10110,10080,593
20240716,091500,251711140,10100,10090,10100,10090,233
20240716,091400,249358170,10090,10110,10110,10090,420
20240716,091300,245114830,10120,10150,10150,10120,836
20240716,091200,236638760,10140,10140,10140,10140,21
20240716,091100,236425820,10170,10160,10170,10160,600
20240716,091000,230324820,10170,10170,10170,10170,1
20240716,090900,230314650,10120,10100,10180,10100,328
20240716,090800,226981250,10100,10120,10120,10100,1076
20240716,090700,216105640,10160,10110,10160,10110,377
20240716,090600,212282660,10110,10130,10130,10110,1096
20240716,090500,201186970,10130,10200,10200,10120,3646
20240716,090400,164122400,10200,10270,10270,10200,1241
20240716,090300,151417860,10290,10300,10310,10270,1564
20240716,090200,135319050,10300,10180,10300,10180,1818
20240716,090100,116675760,10150,10070,10180,10070,3501
20240716,090000,81158830,10060,10130,10130,10050,8019