stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,193200,468612360,9930,9930,9930,9930,633
20240717,193100,468612360,9930,9930,9930,9930,0
20240717,193000,468612360,9930,9930,9930,9930,0
20240717,192900,468612360,9930,9930,9930,9930,0
20240717,192800,468612360,9930,9930,9930,9930,0
20240717,192700,468612360,9930,9930,9930,9930,0
20240717,192600,468612360,9930,9930,9930,9930,0
20240717,192500,468612360,9930,9930,9930,9930,0
20240717,192400,468612360,9930,9930,9930,9930,0
20240717,192300,468612360,9930,9930,9930,9930,0
20240717,192200,468612360,9930,9930,9930,9930,0
20240717,192100,468612360,9930,9930,9930,9930,0
20240717,192000,468612360,9930,9930,9930,9930,0
20240717,191900,468612360,9930,9930,9930,9930,0
20240717,191800,468612360,9930,9930,9930,9930,0
20240717,191700,468612360,9930,9930,9930,9930,0
20240717,191600,468612360,9930,9930,9930,9930,0
20240717,191500,468612360,9930,9930,9930,9930,0
20240717,191400,468612360,9930,9930,9930,9930,0
20240717,191300,468612360,9930,9930,9930,9930,0
20240717,191200,468612360,9930,9930,9930,9930,0
20240717,191100,468612360,9930,9930,9930,9930,0
20240717,191000,468612360,9930,9930,9930,9930,0
20240717,190900,468612360,9930,9930,9930,9930,0
20240717,190800,468612360,9930,9930,9930,9930,0
20240717,190700,468612360,9930,9930,9930,9930,0
20240717,190600,468612360,9930,9930,9930,9930,0
20240717,190500,468612360,9930,9930,9930,9930,0
20240717,190400,468612360,9930,9930,9930,9930,0
20240717,190300,468612360,9930,9930,9930,9930,0
20240717,190200,468612360,9930,9930,9930,9930,633
20240717,190100,468612360,9930,9930,9930,9930,0
20240717,190000,468612360,9930,9930,9930,9930,0
20240717,185900,468612360,9930,9930,9930,9930,0
20240717,185800,468612360,9930,9930,9930,9930,0
20240717,185700,468612360,9930,9930,9930,9930,0
20240717,185600,468612360,9930,9930,9930,9930,0
20240717,185500,468612360,9930,9930,9930,9930,0
20240717,185400,468612360,9930,9930,9930,9930,0
20240717,185300,468612360,9930,9930,9930,9930,0
20240717,185200,468612360,9930,9930,9930,9930,0
20240717,185100,468612360,9930,9930,9930,9930,0
20240717,185000,468612360,9930,9930,9930,9930,0
20240717,184900,468612360,9930,9930,9930,9930,0
20240717,184800,468612360,9930,9930,9930,9930,0
20240717,184700,468612360,9930,9930,9930,9930,0
20240717,184600,468612360,9930,9930,9930,9930,0
20240717,184500,468612360,9930,9930,9930,9930,0
20240717,184400,468612360,9930,9930,9930,9930,0
20240717,184300,468612360,9930,9930,9930,9930,0
20240717,184200,468612360,9930,9930,9930,9930,0
20240717,184100,468612360,9930,9930,9930,9930,0
20240717,184000,468612360,9930,9930,9930,9930,0
20240717,183900,468612360,9930,9930,9930,9930,0
20240717,183800,468612360,9930,9930,9930,9930,0
20240717,183700,468612360,9930,9930,9930,9930,0
20240717,183600,468612360,9930,9930,9930,9930,0
20240717,183500,468612360,9930,9930,9930,9930,0
20240717,183400,468612360,9930,9930,9930,9930,0
20240717,183300,468612360,9930,9930,9930,9930,0
20240717,183200,468612360,9930,9930,9930,9930,633
20240717,183100,468612360,9930,9930,9930,9930,0
20240717,183000,468612360,9930,9930,9930,9930,0
20240717,182900,468612360,9930,9930,9930,9930,0
20240717,182800,468612360,9930,9930,9930,9930,0
20240717,182700,468612360,9930,9930,9930,9930,0
20240717,182600,468612360,9930,9930,9930,9930,0
20240717,182500,468612360,9930,9930,9930,9930,0
20240717,182400,468612360,9930,9930,9930,9930,0
20240717,182300,468612360,9930,9930,9930,9930,0
20240717,182200,468612360,9930,9930,9930,9930,0
20240717,182100,468612360,9930,9930,9930,9930,0
20240717,182000,468612360,9930,9930,9930,9930,0
20240717,181900,468612360,9930,9930,9930,9930,0
20240717,181800,468612360,9930,9930,9930,9930,0
20240717,181700,468612360,9930,9930,9930,9930,0
20240717,181600,468612360,9930,9930,9930,9930,0
20240717,181500,468612360,9930,9930,9930,9930,0
20240717,181400,468612360,9930,9930,9930,9930,0
20240717,181300,468612360,9930,9930,9930,9930,0
20240717,181200,468612360,9930,9930,9930,9930,0
20240717,181100,468612360,9930,9930,9930,9930,0
20240717,181000,468612360,9930,9930,9930,9930,0
20240717,180900,468612360,9930,9930,9930,9930,0
20240717,180800,468612360,9930,9930,9930,9930,0
20240717,180700,468612360,9930,9930,9930,9930,0
20240717,180600,468612360,9930,9930,9930,9930,0
20240717,180500,468612360,9930,9930,9930,9930,0
20240717,180400,468612360,9930,9930,9930,9930,0
20240717,180300,468612360,9930,9930,9930,9930,0
20240717,180200,468612360,9930,9930,9930,9930,633
20240717,180100,468612360,9930,9930,9930,9930,0
20240717,180000,468612360,9930,9930,9930,9930,0
20240717,175900,468612360,9930,9930,9930,9930,0
20240717,175800,468612360,9930,9930,9930,9930,0
20240717,175700,468612360,9930,9930,9930,9930,0
20240717,175600,468612360,9930,9930,9930,9930,0
20240717,175500,468612360,9930,9930,9930,9930,0
20240717,175400,468612360,9930,9930,9930,9930,0
20240717,175300,468612360,9930,9930,9930,9930,0
20240717,175200,468612360,9930,9930,9930,9930,0
20240717,175100,468612360,9930,9930,9930,9930,0
20240717,175000,468612360,9930,9930,9930,9930,0
20240717,174900,468612360,9930,9930,9930,9930,0
20240717,174800,468612360,9930,9930,9930,9930,0
20240717,174700,468612360,9930,9930,9930,9930,0
20240717,174600,468612360,9930,9930,9930,9930,0
20240717,174500,468612360,9930,9930,9930,9930,0
20240717,174400,468612360,9930,9930,9930,9930,0
20240717,174300,468612360,9930,9930,9930,9930,0
20240717,174200,468612360,9930,9930,9930,9930,0
20240717,174100,468612360,9930,9930,9930,9930,0
20240717,174000,468612360,9930,9930,9930,9930,0
20240717,173900,468612360,9930,9930,9930,9930,0
20240717,173800,468612360,9930,9930,9930,9930,0
20240717,173700,468612360,9930,9930,9930,9930,0
20240717,173600,468612360,9930,9930,9930,9930,0
20240717,173500,468612360,9930,9930,9930,9930,0
20240717,173400,468612360,9930,9930,9930,9930,0
20240717,173300,468612360,9930,9930,9930,9930,0
20240717,173200,468612360,9930,9930,9930,9930,633
20240717,173100,468612360,9930,9930,9930,9930,0
20240717,173000,468612360,9930,9930,9930,9930,0
20240717,172900,468612360,9930,9930,9930,9930,0
20240717,172800,468612360,9930,9930,9930,9930,0
20240717,172700,468612360,9930,9930,9930,9930,0
20240717,172600,468612360,9930,9930,9930,9930,0
20240717,172500,468612360,9930,9930,9930,9930,0
20240717,172400,468612360,9930,9930,9930,9930,0
20240717,172300,468612360,9930,9930,9930,9930,0
20240717,172200,468612360,9930,9930,9930,9930,0
20240717,172100,468612360,9930,9930,9930,9930,0
20240717,172000,468612360,9930,9930,9930,9930,0
20240717,171900,468612360,9930,9930,9930,9930,0
20240717,171800,468612360,9930,9930,9930,9930,0
20240717,171700,468612360,9930,9930,9930,9930,0
20240717,171600,468612360,9930,9930,9930,9930,0
20240717,171500,468612360,9930,9930,9930,9930,0
20240717,171400,468612360,9930,9930,9930,9930,0
20240717,171300,468612360,9930,9930,9930,9930,0
20240717,171200,468612360,9930,9930,9930,9930,0
20240717,171100,468612360,9930,9930,9930,9930,0
20240717,171000,468612360,9930,9930,9930,9930,0
20240717,170900,468612360,9930,9930,9930,9930,0
20240717,170800,468612360,9930,9930,9930,9930,0
20240717,170700,468612360,9930,9930,9930,9930,0
20240717,170600,468612360,9930,9930,9930,9930,0
20240717,170500,468612360,9930,9930,9930,9930,0
20240717,170400,468612360,9930,9930,9930,9930,0
20240717,170300,468612360,9930,9930,9930,9930,0
20240717,170200,468612360,9930,9930,9930,9930,633
20240717,170100,468612360,9930,9930,9930,9930,0
20240717,170000,468612360,9930,9930,9930,9930,0
20240717,165900,468612360,9930,9930,9930,9930,0
20240717,165800,468612360,9930,9930,9930,9930,0
20240717,165700,468612360,9930,9930,9930,9930,0
20240717,165600,468612360,9930,9930,9930,9930,0
20240717,165500,468612360,9930,9930,9930,9930,0
20240717,165400,468612360,9930,9930,9930,9930,0
20240717,165300,468612360,9930,9930,9930,9930,0
20240717,165200,468612360,9930,9930,9930,9930,0
20240717,165100,468612360,9930,9930,9930,9930,0
20240717,165000,468612360,9930,9930,9930,9930,0
20240717,164900,468612360,9930,9930,9930,9930,0
20240717,164800,468612360,9930,9930,9930,9930,0
20240717,164700,468612360,9930,9930,9930,9930,0
20240717,164600,468612360,9930,9930,9930,9930,0
20240717,164500,468612360,9930,9930,9930,9930,0
20240717,164400,468612360,9930,9930,9930,9930,0
20240717,164300,468612360,9930,9930,9930,9930,0
20240717,164200,468612360,9930,9930,9930,9930,0
20240717,164100,468612360,9930,9930,9930,9930,0
20240717,164000,468612360,9930,9930,9930,9930,0
20240717,163900,468612360,9930,9930,9930,9930,0
20240717,163800,468612360,9930,9930,9930,9930,0
20240717,163700,468612360,9930,9930,9930,9930,0
20240717,163600,468612360,9930,9930,9930,9930,0
20240717,163500,468612360,9930,9930,9930,9930,0
20240717,163400,468612360,9930,9930,9930,9930,0
20240717,163300,468612360,9930,9930,9930,9930,0
20240717,163200,468612360,9930,9930,9930,9930,633
20240717,163100,468612360,9930,9930,9930,9930,0
20240717,163000,468612360,9930,9930,9930,9930,0
20240717,162900,468612360,9930,9930,9930,9930,0
20240717,162800,468612360,9930,9930,9930,9930,0
20240717,162700,468612360,9930,9930,9930,9930,0
20240717,162600,468612360,9930,9930,9930,9930,0
20240717,162500,468612360,9930,9930,9930,9930,0
20240717,162400,468612360,9930,9930,9930,9930,0
20240717,162300,468612360,9930,9930,9930,9930,0
20240717,162200,468612360,9930,9930,9930,9930,0
20240717,162100,468612360,9930,9930,9930,9930,0
20240717,162000,468612360,9930,9930,9930,9930,0
20240717,161900,468612360,9930,9930,9930,9930,0
20240717,161800,468612360,9930,9930,9930,9930,0
20240717,161700,468612360,9930,9930,9930,9930,0
20240717,161600,468612360,9930,9930,9930,9930,0
20240717,161500,468612360,9930,9930,9930,9930,0
20240717,161400,468612360,9930,9930,9930,9930,0
20240717,161300,468612360,9930,9930,9930,9930,0
20240717,161200,468612360,9930,9930,9930,9930,0
20240717,161100,468612360,9930,9930,9930,9930,0
20240717,161000,468612360,9930,9930,9930,9930,0
20240717,160900,468612360,9930,9930,9930,9930,0
20240717,160800,468612360,9930,9930,9930,9930,0
20240717,160700,468612360,9930,9930,9930,9930,0
20240717,160600,468612360,9930,9930,9930,9930,0
20240717,160500,468612360,9930,9930,9930,9930,0
20240717,160400,468612360,9930,9930,9930,9930,0
20240717,160300,468612360,9930,9930,9930,9930,0
20240717,160200,468612360,9930,9930,9930,9930,633
20240717,160100,468612360,9930,9930,9930,9930,0
20240717,160000,468612360,9930,9930,9930,9930,0
20240717,155900,468612360,9930,9930,9930,9930,0
20240717,155800,468612360,9930,9930,9930,9930,0
20240717,155700,468612360,9930,9930,9930,9930,0
20240717,155600,468612360,9930,9930,9930,9930,0
20240717,155500,468612360,9930,9930,9930,9930,0
20240717,155400,468612360,9930,9930,9930,9930,0
20240717,155300,468612360,9930,9930,9930,9930,0
20240717,155200,468612360,9930,9930,9930,9930,0
20240717,155100,468612360,9930,9930,9930,9930,0
20240717,155000,468612360,9930,9930,9930,9930,0
20240717,154900,468612360,9930,9930,9930,9930,0
20240717,154800,468612360,9930,9930,9930,9930,0
20240717,154700,468612360,9930,9930,9930,9930,0
20240717,154600,468612360,9930,9930,9930,9930,0
20240717,154500,468612360,9930,9930,9930,9930,0
20240717,154400,468612360,9930,9930,9930,9930,0
20240717,154300,468612360,9930,9930,9930,9930,0
20240717,154200,468612360,9930,9930,9930,9930,0
20240717,154100,468612360,9930,9930,9930,9930,0
20240717,154000,468612360,9930,9930,9930,9930,0
20240717,153900,468612360,9930,9930,9930,9930,0
20240717,153800,468612360,9930,9930,9930,9930,0
20240717,153700,468612360,9930,9930,9930,9930,0
20240717,153600,468612360,9930,9930,9930,9930,0
20240717,153500,468612360,9930,9930,9930,9930,0
20240717,153400,468612360,9930,9930,9930,9930,0
20240717,153300,468612360,9930,9930,9930,9930,0
20240717,153200,468612360,9930,9930,9930,9930,633
20240717,153100,468612360,9930,9930,9930,9930,0
20240717,153000,468612360,9930,9930,9930,9930,633
20240717,152900,462326670,9880,9880,9880,9880,0
20240717,152800,462326670,9880,9880,9880,9880,0
20240717,152700,462326670,9880,9880,9880,9880,0
20240717,152600,462326670,9880,9880,9880,9880,0
20240717,152500,462326670,9880,9880,9880,9880,0
20240717,152400,462326670,9880,9880,9880,9880,0
20240717,152300,462326670,9880,9880,9880,9880,0
20240717,152200,462326670,9880,9880,9880,9880,0
20240717,152100,462326670,9880,9880,9880,9880,0
20240717,152000,462326670,9880,9880,9880,9880,0
20240717,151900,462326670,9880,9890,9890,9810,152
20240717,151800,460835400,9830,9830,9830,9830,40
20240717,151700,460442200,9810,9810,9810,9810,0
20240717,151600,460442200,9810,9860,9860,9810,2820
20240717,151500,432706570,9860,9910,9910,9860,807
20240717,151400,424736490,9910,9920,9920,9910,500
20240717,151300,419777580,9930,9930,9930,9930,10
20240717,151200,419678280,9920,9920,9920,9920,10
20240717,151100,419579080,9920,9920,9920,9920,28
20240717,151000,419301320,9920,9950,9950,9920,146
20240717,150900,417852970,9950,9950,9950,9950,1
20240717,150800,417843020,9920,9920,9920,9920,5
20240717,150700,417793420,9940,9940,9940,9940,0
20240717,150600,417793420,9940,9940,9940,9940,0
20240717,150500,417793420,9940,9950,9950,9940,13
20240717,150400,417664190,9920,9940,9940,9920,932
20240717,150300,408410750,9910,9910,9910,9910,0
20240717,150200,408410750,9910,9910,9910,9910,0
20240717,150100,408410750,9910,9910,9910,9910,1
20240717,150000,408400840,9910,9930,9930,9910,21
20240717,145900,408192330,9910,9910,9910,9910,0
20240717,145800,408192330,9910,9910,9910,9910,0
20240717,145700,408192330,9910,9910,9910,9910,0
20240717,145600,408192330,9910,9910,9910,9910,0
20240717,145500,408192330,9910,9910,9910,9910,1
20240717,145400,408182420,9910,9910,9910,9910,0
20240717,145300,408182420,9910,9910,9910,9910,0
20240717,145200,408182420,9910,9910,9910,9910,0
20240717,145100,408182420,9910,9910,9910,9910,0
20240717,145000,408182420,9910,9910,9910,9910,0
20240717,144900,408182420,9910,9910,9910,9910,0
20240717,144800,408182420,9910,9910,9910,9910,49
20240717,144700,407696830,9910,9910,9910,9910,0
20240717,144600,407696830,9910,9910,9910,9910,5
20240717,144500,407647280,9950,9950,9950,9950,0
20240717,144400,407647280,9950,9950,9950,9950,0
20240717,144300,407647280,9950,9950,9950,9950,0
20240717,144200,407647280,9950,9950,9950,9950,100
20240717,144100,406652280,9910,9920,9920,9910,200
20240717,144000,404669280,9910,9910,9910,9910,0
20240717,143900,404669280,9910,9950,9950,9910,30
20240717,143800,404371580,9950,9950,9950,9950,0
20240717,143700,404371580,9950,9950,9950,9950,1
20240717,143600,404361630,9910,9910,9910,9910,0
20240717,143500,404361630,9910,9920,9920,9910,583
20240717,143400,398583460,9920,9920,9920,9920,0
20240717,143300,398583460,9920,9920,9920,9920,0
20240717,143200,398583460,9920,9920,9920,9920,0
20240717,143100,398583460,9920,9920,9920,9920,0
20240717,143000,398583460,9920,9920,9920,9920,0
20240717,142900,398583460,9920,9920,9920,9920,0
20240717,142800,398583460,9920,9920,9920,9920,13
20240717,142700,398454500,9960,9960,9960,9960,50
20240717,142600,397956500,9960,9960,9960,9960,0
20240717,142500,397956500,9960,9960,9960,9960,0
20240717,142400,397956500,9960,9960,9960,9960,47
20240717,142300,397488380,9960,9960,9960,9960,0
20240717,142200,397488380,9960,9960,9960,9960,0
20240717,142100,397488380,9960,9960,9960,9960,0
20240717,142000,397488380,9960,9960,9960,9960,0
20240717,141900,397488380,9960,9960,9960,9960,60
20240717,141800,396890780,9960,9960,9960,9960,0
20240717,141700,396890780,9960,9960,9960,9960,0
20240717,141600,396890780,9960,9960,9960,9960,0
20240717,141500,396890780,9960,9960,9960,9960,0
20240717,141400,396890780,9960,9960,9960,9960,10
20240717,141300,396791180,9960,9960,9960,9960,0
20240717,141200,396791180,9960,9940,9960,9940,1560
20240717,141100,381266780,9890,9890,9890,9890,0
20240717,141000,381266780,9890,9890,9890,9890,0
20240717,140900,381266780,9890,9890,9890,9890,12
20240717,140800,381148100,9950,9900,9950,9890,232
20240717,140700,378850540,9940,9940,9940,9940,0
20240717,140600,378850540,9940,9940,9940,9940,0
20240717,140500,378850540,9940,9940,9940,9940,0
20240717,140400,378850540,9940,9940,9940,9940,0
20240717,140300,378850540,9940,9940,9940,9940,0
20240717,140200,378850540,9940,9940,9940,9940,0
20240717,140100,378850540,9940,9940,9940,9940,0
20240717,140000,378850540,9940,9940,9940,9940,1
20240717,135900,378840600,9900,9900,9900,9900,0
20240717,135800,378840600,9900,9900,9900,9900,0
20240717,135700,378840600,9900,9900,9900,9900,0
20240717,135600,378840600,9900,9900,9900,9900,0
20240717,135500,378840600,9900,9900,9900,9900,0
20240717,135400,378840600,9900,9900,9900,9900,0
20240717,135300,378840600,9900,9900,9900,9900,0
20240717,135200,378840600,9900,9910,9910,9900,40
20240717,135100,378444420,9960,9960,9960,9960,0
20240717,135000,378444420,9960,9960,9960,9960,0
20240717,134900,378444420,9960,9960,9960,9960,1
20240717,134800,378434460,9910,9910,9910,9910,0
20240717,134700,378434460,9910,9910,9910,9910,0
20240717,134600,378434460,9910,9910,9910,9910,0
20240717,134500,378434460,9910,9910,9910,9910,0
20240717,134400,378434460,9910,9910,9910,9910,0
20240717,134300,378434460,9910,9910,9910,9910,0
20240717,134200,378434460,9910,9910,9910,9910,3
20240717,134100,378404730,9910,9910,9910,9910,0
20240717,134000,378404730,9910,9910,9910,9910,0
20240717,133900,378404730,9910,9910,9910,9910,0
20240717,133800,378404730,9910,9910,9910,9910,0
20240717,133700,378404730,9910,9910,9910,9910,0
20240717,133600,378404730,9910,9910,9910,9910,0
20240717,133500,378404730,9910,9910,9910,9910,140
20240717,133400,377017330,9920,9920,9920,9920,0
20240717,133300,377017330,9920,9920,9920,9920,170
20240717,133200,375330930,9920,9960,9960,9920,36
20240717,133100,374973770,9920,9920,9920,9920,0
20240717,133000,374973770,9920,9920,9920,9920,202
20240717,132900,372969930,9920,9920,9920,9920,0
20240717,132800,372969930,9920,9920,9920,9920,0
20240717,132700,372969930,9920,9920,9920,9920,0
20240717,132600,372969930,9920,9920,9920,9920,0
20240717,132500,372969930,9920,9920,9920,9920,123
20240717,132400,371749770,9920,9930,9930,9920,100
20240717,132300,370757750,9970,9970,9970,9970,0
20240717,132200,370757750,9970,9970,9970,9970,0
20240717,132100,370757750,9970,9970,9970,9970,0
20240717,132000,370757750,9970,9970,9970,9970,1
20240717,131900,370747780,9980,9980,9980,9980,1
20240717,131800,370737800,9930,9930,9930,9930,1
20240717,131700,370727870,9980,9980,9980,9980,1
20240717,131600,370717890,9930,9930,9930,9930,1
20240717,131500,370707960,9980,9980,9980,9980,0
20240717,131400,370707960,9980,9980,9980,9980,0
20240717,131300,370707960,9980,9980,9980,9980,0
20240717,131200,370707960,9980,9980,9980,9980,0
20240717,131100,370707960,9980,9980,9980,9980,0
20240717,131000,370707960,9980,9980,9980,9980,0
20240717,130900,370707960,9980,9980,9980,9980,0
20240717,130800,370707960,9980,9980,9980,9980,0
20240717,130700,370707960,9980,9980,9980,9980,0
20240717,130600,370707960,9980,9980,9980,9980,0
20240717,130500,370707960,9980,9980,9980,9980,1
20240717,130400,370697980,9980,9980,9980,9980,1
20240717,130300,370688000,9930,9940,9940,9930,4000
20240717,130200,330966200,9940,9940,9940,9940,0
20240717,130100,330966200,9940,9940,9940,9940,0
20240717,130000,330966200,9940,9950,9950,9940,100
20240717,125900,329971880,9980,9980,9980,9980,0
20240717,125800,329971880,9980,9980,9980,9980,11
20240717,125700,329862100,9980,9980,9980,9980,0
20240717,125600,329862100,9980,9980,9980,9980,0
20240717,125500,329862100,9980,9980,9980,9980,0
20240717,125400,329862100,9980,9980,9980,9980,20
20240717,125300,329662500,9980,9980,9980,9980,0
20240717,125200,329662500,9980,9980,9980,9980,0
20240717,125100,329662500,9980,9980,9980,9980,0
20240717,125000,329662500,9980,9980,9980,9980,0
20240717,124900,329662500,9980,9980,9980,9980,5
20240717,124800,329612600,9980,9980,9980,9980,1
20240717,124700,329602620,9990,9990,9990,9990,0
20240717,124600,329602620,9990,9990,9990,9990,0
20240717,124500,329602620,9990,9990,9990,9990,3
20240717,124400,329572650,9990,9990,9990,9990,0
20240717,124300,329572650,9990,9990,9990,9990,0
20240717,124200,329572650,9990,9990,9990,9990,27
20240717,124100,329302920,9990,9990,9990,9990,220
20240717,124000,327105120,9980,9980,9980,9980,15
20240717,123900,326955420,9930,9930,9930,9930,0
20240717,123800,326955420,9930,9980,9980,9930,619
20240717,123700,320806260,9990,9990,9990,9990,0
20240717,123600,320806260,9990,9990,9990,9990,0
20240717,123500,320806260,9990,9990,9990,9990,0
20240717,123400,320806260,9990,9990,9990,9990,0
20240717,123300,320806260,9990,9990,9990,9990,0
20240717,123200,320806260,9990,9990,9990,9990,0
20240717,123100,320806260,9990,9990,9990,9990,0
20240717,123000,320806260,9990,9990,9990,9990,0
20240717,122900,320806260,9990,9990,9990,9990,0
20240717,122800,320806260,9990,9990,9990,9990,0
20240717,122700,320806260,9990,9990,9990,9990,0
20240717,122600,320806260,9990,9990,9990,9990,0
20240717,122500,320806260,9990,9980,9990,9980,2
20240717,122400,320786290,9990,9990,9990,9990,0
20240717,122300,320786290,9990,9990,9990,9990,1
20240717,122200,320776300,9950,9950,9950,9950,0
20240717,122100,320776300,9950,9950,9950,9950,0
20240717,122000,320776300,9950,9950,9950,9950,51
20240717,121900,320268850,9990,9990,9990,9990,0
20240717,121800,320268850,9990,9990,9990,9990,201
20240717,121700,318260860,9990,9990,9990,9990,0
20240717,121600,318260860,9990,9990,9990,9990,0
20240717,121500,318260860,9990,9990,9990,9990,0
20240717,121400,318260860,9990,9990,9990,9990,0
20240717,121300,318260860,9990,9990,9990,9990,5
20240717,121200,318210910,10000,10000,10000,10000,0
20240717,121100,318210910,10000,10000,10000,10000,229
20240717,121000,315920910,10000,10000,10000,10000,0
20240717,120900,315920910,10000,10000,10000,10000,168
20240717,120800,314240910,10000,10000,10000,10000,94
20240717,120700,313300910,9990,9990,9990,9990,0
20240717,120600,313300910,9990,9990,9990,9990,200
20240717,120500,311302910,9940,9940,9940,9940,11
20240717,120400,311193570,9930,9930,9930,9930,0
20240717,120300,311193570,9930,9930,9930,9930,0
20240717,120200,311193570,9930,9930,9930,9930,0
20240717,120100,311193570,9930,9930,9930,9930,0
20240717,120000,311193570,9930,9930,9930,9930,20
20240717,115900,310994970,10000,10000,10000,10000,0
20240717,115800,310994970,10000,10000,10000,10000,0
20240717,115700,310994970,10000,10000,10000,10000,0
20240717,115600,310994970,10000,10000,10000,10000,118
20240717,115500,309814970,9920,9920,9920,9920,0
20240717,115400,309814970,9920,10000,10000,9920,442
20240717,115300,305410870,9990,9990,9990,9990,0
20240717,115200,305410870,9990,9990,9990,9990,0
20240717,115100,305410870,9990,9990,9990,9990,0
20240717,115000,305410870,9990,9990,9990,9990,0
20240717,114900,305410870,9990,9990,9990,9990,0
20240717,114800,305410870,9990,9990,9990,9990,0
20240717,114700,305410870,9990,9990,9990,9990,35
20240717,114600,305061220,9990,9990,9990,9990,5
20240717,114500,305011270,9990,9990,9990,9990,161
20240717,114400,303402880,10040,10040,10040,10040,0
20240717,114300,303402880,10040,10040,10040,10040,0
20240717,114200,303402880,10040,10040,10040,10040,140
20240717,114100,301997280,10050,10040,10050,10040,1000
20240717,114000,291955760,10040,10040,10040,10040,12
20240717,113900,291835280,10000,10010,10010,10000,750
20240717,113800,284331280,10040,10040,10040,10040,0
20240717,113700,284331280,10040,10040,10040,10040,0
20240717,113600,284331280,10040,10040,10040,10040,0
20240717,113500,284331280,10040,10010,10040,10010,816
20240717,113400,276147620,10010,10010,10010,10010,0
20240717,113300,276147620,10010,10010,10010,10010,0
20240717,113200,276147620,10010,10010,10010,10010,800
20240717,113100,268139620,10010,10000,10010,10000,1500
20240717,113000,253124670,10010,10010,10010,10010,0
20240717,112900,253124670,10010,10000,10010,10000,1000
20240717,112800,243124060,10000,9990,10000,9990,355
20240717,112700,239575060,10000,10000,10000,10000,0
20240717,112600,239575060,10000,10000,10000,10000,0
20240717,112500,239575060,10000,9950,10000,9950,1004
20240717,112400,229556840,9960,9960,9960,9960,0
20240717,112300,229556840,9960,9960,9960,9960,10
20240717,112200,229457240,9960,9960,9960,9960,0
20240717,112100,229457240,9960,9960,9960,9960,0
20240717,112000,229457240,9960,9950,9960,9950,218
20240717,111900,227288130,9960,9960,9960,9960,0
20240717,111800,227288130,9960,9960,9960,9960,0
20240717,111700,227288130,9960,9960,9960,9960,0
20240717,111600,227288130,9960,9960,9960,9960,0
20240717,111500,227288130,9960,9960,9960,9960,0
20240717,111400,227288130,9960,9960,9960,9960,0
20240717,111300,227288130,9960,9960,9960,9960,0
20240717,111200,227288130,9960,9960,9960,9960,0
20240717,111100,227288130,9960,9950,9960,9950,1000
20240717,111000,217328520,9960,9960,9960,9960,0
20240717,110900,217328520,9960,9960,9960,9960,0
20240717,110800,217328520,9960,9960,9960,9960,1
20240717,110700,217318560,9890,9890,9890,9890,1
20240717,110600,217308670,9970,9970,9970,9970,0
20240717,110500,217308670,9970,9970,9970,9970,0
20240717,110400,217308670,9970,9880,9970,9880,478
20240717,110300,212568490,9830,9830,9830,9830,0
20240717,110200,212568490,9830,9870,9870,9830,1505
20240717,110100,197752310,9850,9850,9850,9850,0
20240717,110000,197752310,9850,9850,9850,9850,0
20240717,105900,197752310,9850,9850,9850,9850,0
20240717,105800,197752310,9850,9850,9850,9850,0
20240717,105700,197752310,9850,9850,9850,9850,0
20240717,105600,197752310,9850,9850,9850,9850,0
20240717,105500,197752310,9850,9850,9850,9850,0
20240717,105400,197752310,9850,9850,9850,9850,0
20240717,105300,197752310,9850,9850,9850,9850,0
20240717,105200,197752310,9850,9850,9850,9850,300
20240717,105100,194797310,9840,9840,9840,9840,0
20240717,105000,194797310,9840,9840,9840,9840,0
20240717,104900,194797310,9840,9840,9840,9840,0
20240717,104800,194797310,9840,9840,9840,9840,0
20240717,104700,194797310,9840,9840,9840,9840,0
20240717,104600,194797310,9840,9840,9840,9840,0
20240717,104500,194797310,9840,9840,9840,9840,12
20240717,104400,194679230,9840,9840,9840,9840,5
20240717,104300,194630030,9840,9850,9850,9840,332
20240717,104200,191362150,9840,9840,9840,9840,0
20240717,104100,191362150,9840,9840,9840,9840,0
20240717,104000,191362150,9840,9840,9840,9840,3
20240717,103900,191332630,9840,9840,9840,9840,0
20240717,103800,191332630,9840,9840,9840,9840,0
20240717,103700,191332630,9840,9840,9840,9840,0
20240717,103600,191332630,9840,9840,9840,9840,7
20240717,103500,191263750,9840,9860,9860,9840,600
20240717,103400,185354240,9950,9950,9950,9950,0
20240717,103300,185354240,9950,9950,9950,9950,0
20240717,103200,185354240,9950,9850,9950,9850,660
20240717,103100,178799190,9850,9850,9850,9850,0
20240717,103000,178799190,9850,9850,9850,9850,0
20240717,102900,178799190,9850,9850,9850,9850,245
20240717,102800,176385940,9850,9850,9850,9850,201
20240717,102700,174406090,9850,9860,9860,9850,852
20240717,102600,166008300,9910,9860,9910,9860,1001
20240717,102500,156138390,9860,9860,9860,9860,0
20240717,102400,156138390,9860,9860,9860,9860,0
20240717,102300,156138390,9860,9860,9860,9860,0
20240717,102200,156138390,9860,9860,9860,9860,0
20240717,102100,156138390,9860,9860,9860,9860,26
20240717,102000,155882030,9860,9860,9860,9860,305
20240717,101900,152874730,9940,9940,9940,9940,0
20240717,101800,152874730,9940,9880,9940,9880,2
20240717,101700,152854910,9860,9860,9860,9860,0
20240717,101600,152854910,9860,9860,9860,9860,53
20240717,101500,152332330,9840,9840,9840,9840,9
20240717,101400,152243770,9860,9860,9860,9860,38
20240717,101300,151869090,9860,9840,9860,9840,151
20240717,101200,150380250,9840,9850,9850,9840,117
20240717,101100,149228520,9860,9860,9860,9860,0
20240717,101000,149228520,9860,9870,9870,9860,257
20240717,100900,146693090,9890,9890,9890,9890,0
20240717,100800,146693090,9890,9890,9890,9890,170
20240717,100700,145011790,9880,9880,9880,9880,0
20240717,100600,145011790,9880,9890,9890,9880,756
20240717,100500,137536800,9890,9890,9890,9890,1
20240717,100400,137526910,9890,9890,9890,9890,0
20240717,100300,137526910,9890,9890,9890,9890,0
20240717,100200,137526910,9890,9960,9960,9890,31
20240717,100100,137220250,9900,9900,9900,9900,0
20240717,100000,137220250,9900,9960,9960,9900,115
20240717,095900,136081030,9970,9970,9970,9970,0
20240717,095800,136081030,9970,9970,9970,9970,0
20240717,095700,136081030,9970,9970,9970,9970,0
20240717,095600,136081030,9970,9970,9970,9970,11
20240717,095500,135971360,9930,9930,9930,9930,20
20240717,095400,135772760,10000,9990,10000,9920,120
20240717,095300,134574590,9990,9980,9990,9980,79
20240717,095200,133786150,9980,9950,9980,9950,336
20240717,095100,130440780,9940,9950,9950,9940,2
20240717,095000,130420890,9940,9930,9940,9930,132
20240717,094900,129109860,9930,9930,9930,9930,127
20240717,094800,127848750,9910,9910,9910,9910,293
20240717,094700,124945120,9910,9890,9910,9890,519
20240717,094600,119807070,9890,9880,9890,9880,131
20240717,094500,118511930,9850,9870,9870,9850,269
20240717,094400,115860780,9870,9870,9870,9870,0
20240717,094300,115860780,9870,9870,9870,9870,0
20240717,094200,115860780,9870,9870,9870,9870,0
20240717,094100,115860780,9870,9870,9870,9870,5
20240717,094000,115811430,9850,9850,9850,9850,0
20240717,093900,115811430,9850,9850,9850,9850,0
20240717,093800,115811430,9850,9850,9850,9850,0
20240717,093700,115811430,9850,9860,9860,9850,14
20240717,093600,115673420,9870,9870,9870,9870,524
20240717,093500,110501540,9870,9870,9870,9870,5
20240717,093400,110452190,9850,9860,9860,9850,181
20240717,093300,108668840,9850,9850,9850,9850,0
20240717,093200,108668840,9850,9850,9850,9850,3
20240717,093100,108639290,9850,9850,9850,9850,1
20240717,093000,108629440,9850,9850,9850,9850,6
20240717,092900,108570340,9850,9850,9850,9850,19
20240717,092800,108383190,9850,9850,9850,9850,3
20240717,092700,108353640,9850,9840,9850,9840,79
20240717,092600,107576180,9830,9830,9830,9830,10
20240717,092500,107477880,9830,9820,9830,9820,221
20240717,092400,105305600,9780,9780,9780,9780,0
20240717,092300,105305600,9780,9780,9780,9780,33
20240717,092200,104982860,9780,9780,9780,9780,25
20240717,092100,104738360,9770,9790,9790,9770,100
20240717,092000,103760210,9790,9800,9800,9790,201
20240717,091900,101792360,9800,9810,9810,9800,488
20240717,091800,97009610,9810,9810,9810,9810,140
20240717,091700,95636210,9810,9810,9810,9810,12
20240717,091600,95518490,9810,9810,9810,9810,0
20240717,091500,95518490,9810,9800,9810,9800,30
20240717,091400,95224290,9800,9800,9800,9800,15
20240717,091300,95077290,9800,9810,9810,9800,110
20240717,091200,93999090,9870,9870,9870,9870,0
20240717,091100,93999090,9870,9870,9870,9870,305
20240717,091000,90988740,9810,9790,9810,9790,108
20240717,090900,89929520,9790,9800,9800,9790,6
20240717,090800,89870770,9800,9790,9800,9790,25
20240717,090700,89625970,9790,9790,9790,9790,5
20240717,090600,89577020,9770,9770,9770,9770,1483
20240717,090500,75088110,9770,9780,9780,9770,994
20240717,090400,65372790,9770,9830,9830,9770,1300
20240717,090300,52646210,9810,9890,9900,9810,304
20240717,090200,49655530,9810,9820,9820,9810,507
20240717,090100,44678700,9820,9900,9900,9810,2761
20240717,090000,17407090,9910,9930,9930,9910,1753