stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,194300,160790680,9320,9320,9320,9320,367
20240619,194200,160790680,9320,9320,9320,9320,0
20240619,194100,160790680,9320,9320,9320,9320,0
20240619,194000,160790680,9320,9320,9320,9320,0
20240619,193900,160790680,9320,9320,9320,9320,0
20240619,193800,160790680,9320,9320,9320,9320,0
20240619,193700,160790680,9320,9320,9320,9320,0
20240619,193600,160790680,9320,9320,9320,9320,0
20240619,193500,160790680,9320,9320,9320,9320,0
20240619,193400,160790680,9320,9320,9320,9320,0
20240619,193300,160790680,9320,9320,9320,9320,0
20240619,193200,160790680,9320,9320,9320,9320,0
20240619,193100,160790680,9320,9320,9320,9320,0
20240619,193000,160790680,9320,9320,9320,9320,0
20240619,192900,160790680,9320,9320,9320,9320,0
20240619,192800,160790680,9320,9320,9320,9320,0
20240619,192700,160790680,9320,9320,9320,9320,0
20240619,192600,160790680,9320,9320,9320,9320,0
20240619,192500,160790680,9320,9320,9320,9320,0
20240619,192400,160790680,9320,9320,9320,9320,0
20240619,192300,160790680,9320,9320,9320,9320,0
20240619,192200,160790680,9320,9320,9320,9320,0
20240619,192100,160790680,9320,9320,9320,9320,0
20240619,192000,160790680,9320,9320,9320,9320,0
20240619,191900,160790680,9320,9320,9320,9320,0
20240619,191800,160790680,9320,9320,9320,9320,0
20240619,191700,160790680,9320,9320,9320,9320,0
20240619,191600,160790680,9320,9320,9320,9320,0
20240619,191500,160790680,9320,9320,9320,9320,0
20240619,191400,160790680,9320,9320,9320,9320,0
20240619,191300,160790680,9320,9320,9320,9320,367
20240619,191200,160790680,9320,9320,9320,9320,0
20240619,191100,160790680,9320,9320,9320,9320,0
20240619,191000,160790680,9320,9320,9320,9320,0
20240619,190900,160790680,9320,9320,9320,9320,0
20240619,190800,160790680,9320,9320,9320,9320,0
20240619,190700,160790680,9320,9320,9320,9320,0
20240619,190600,160790680,9320,9320,9320,9320,0
20240619,190500,160790680,9320,9320,9320,9320,0
20240619,190400,160790680,9320,9320,9320,9320,0
20240619,190300,160790680,9320,9320,9320,9320,0
20240619,190200,160790680,9320,9320,9320,9320,0
20240619,190100,160790680,9320,9320,9320,9320,0
20240619,190000,160790680,9320,9320,9320,9320,0
20240619,185900,160790680,9320,9320,9320,9320,0
20240619,185800,160790680,9320,9320,9320,9320,0
20240619,185700,160790680,9320,9320,9320,9320,0
20240619,185600,160790680,9320,9320,9320,9320,0
20240619,185500,160790680,9320,9320,9320,9320,0
20240619,185400,160790680,9320,9320,9320,9320,0
20240619,185300,160790680,9320,9320,9320,9320,0
20240619,185200,160790680,9320,9320,9320,9320,0
20240619,185100,160790680,9320,9320,9320,9320,0
20240619,185000,160790680,9320,9320,9320,9320,0
20240619,184900,160790680,9320,9320,9320,9320,0
20240619,184800,160790680,9320,9320,9320,9320,0
20240619,184700,160790680,9320,9320,9320,9320,0
20240619,184600,160790680,9320,9320,9320,9320,0
20240619,184500,160790680,9320,9320,9320,9320,0
20240619,184400,160790680,9320,9320,9320,9320,0
20240619,184300,160790680,9320,9320,9320,9320,367
20240619,184200,160790680,9320,9320,9320,9320,0
20240619,184100,160790680,9320,9320,9320,9320,0
20240619,184000,160790680,9320,9320,9320,9320,0
20240619,183900,160790680,9320,9320,9320,9320,0
20240619,183800,160790680,9320,9320,9320,9320,0
20240619,183700,160790680,9320,9320,9320,9320,0
20240619,183600,160790680,9320,9320,9320,9320,0
20240619,183500,160790680,9320,9320,9320,9320,0
20240619,183400,160790680,9320,9320,9320,9320,0
20240619,183300,160790680,9320,9320,9320,9320,0
20240619,183200,160790680,9320,9320,9320,9320,0
20240619,183100,160790680,9320,9320,9320,9320,0
20240619,183000,160790680,9320,9320,9320,9320,0
20240619,182900,160790680,9320,9320,9320,9320,0
20240619,182800,160790680,9320,9320,9320,9320,0
20240619,182700,160790680,9320,9320,9320,9320,0
20240619,182600,160790680,9320,9320,9320,9320,0
20240619,182500,160790680,9320,9320,9320,9320,0
20240619,182400,160790680,9320,9320,9320,9320,0
20240619,182300,160790680,9320,9320,9320,9320,0
20240619,182200,160790680,9320,9320,9320,9320,0
20240619,182100,160790680,9320,9320,9320,9320,0
20240619,182000,160790680,9320,9320,9320,9320,0
20240619,181900,160790680,9320,9320,9320,9320,0
20240619,181800,160790680,9320,9320,9320,9320,0
20240619,181700,160790680,9320,9320,9320,9320,0
20240619,181600,160790680,9320,9320,9320,9320,0
20240619,181500,160790680,9320,9320,9320,9320,0
20240619,181400,160790680,9320,9320,9320,9320,0
20240619,181300,160790680,9320,9320,9320,9320,367
20240619,181200,160790680,9320,9320,9320,9320,0
20240619,181100,160790680,9320,9320,9320,9320,0
20240619,181000,160790680,9320,9320,9320,9320,0
20240619,180900,160790680,9320,9320,9320,9320,0
20240619,180800,160790680,9320,9320,9320,9320,0
20240619,180700,160790680,9320,9320,9320,9320,0
20240619,180600,160790680,9320,9320,9320,9320,0
20240619,180500,160790680,9320,9320,9320,9320,0
20240619,180400,160790680,9320,9320,9320,9320,0
20240619,180300,160790680,9320,9320,9320,9320,0
20240619,180200,160790680,9320,9320,9320,9320,0
20240619,180100,160790680,9320,9320,9320,9320,0
20240619,180000,160790680,9320,9320,9320,9320,0
20240619,175900,160790680,9320,9320,9320,9320,0
20240619,175800,160790680,9320,9320,9320,9320,0
20240619,175700,160790680,9320,9320,9320,9320,0
20240619,175600,160790680,9320,9320,9320,9320,0
20240619,175500,160790680,9320,9320,9320,9320,0
20240619,175400,160790680,9320,9320,9320,9320,0
20240619,175300,160790680,9320,9320,9320,9320,0
20240619,175200,160790680,9320,9320,9320,9320,0
20240619,175100,160790680,9320,9320,9320,9320,0
20240619,175000,160790680,9320,9320,9320,9320,0
20240619,174900,160790680,9320,9320,9320,9320,0
20240619,174800,160790680,9320,9320,9320,9320,0
20240619,174700,160790680,9320,9320,9320,9320,0
20240619,174600,160790680,9320,9320,9320,9320,0
20240619,174500,160790680,9320,9320,9320,9320,0
20240619,174400,160790680,9320,9320,9320,9320,0
20240619,174300,160790680,9320,9320,9320,9320,367
20240619,174200,160790680,9320,9320,9320,9320,0
20240619,174100,160790680,9320,9320,9320,9320,0
20240619,174000,160790680,9320,9320,9320,9320,0
20240619,173900,160790680,9320,9320,9320,9320,0
20240619,173800,160790680,9320,9320,9320,9320,0
20240619,173700,160790680,9320,9320,9320,9320,0
20240619,173600,160790680,9320,9320,9320,9320,0
20240619,173500,160790680,9320,9320,9320,9320,0
20240619,173400,160790680,9320,9320,9320,9320,0
20240619,173300,160790680,9320,9320,9320,9320,0
20240619,173200,160790680,9320,9320,9320,9320,0
20240619,173100,160790680,9320,9320,9320,9320,0
20240619,173000,160790680,9320,9320,9320,9320,0
20240619,172900,160790680,9320,9320,9320,9320,0
20240619,172800,160790680,9320,9320,9320,9320,0
20240619,172700,160790680,9320,9320,9320,9320,0
20240619,172600,160790680,9320,9320,9320,9320,0
20240619,172500,160790680,9320,9320,9320,9320,0
20240619,172400,160790680,9320,9320,9320,9320,0
20240619,172300,160790680,9320,9320,9320,9320,0
20240619,172200,160790680,9320,9320,9320,9320,0
20240619,172100,160790680,9320,9320,9320,9320,0
20240619,172000,160790680,9320,9320,9320,9320,0
20240619,171900,160790680,9320,9320,9320,9320,0
20240619,171800,160790680,9320,9320,9320,9320,0
20240619,171700,160790680,9320,9320,9320,9320,0
20240619,171600,160790680,9320,9320,9320,9320,0
20240619,171500,160790680,9320,9320,9320,9320,0
20240619,171400,160790680,9320,9320,9320,9320,0
20240619,171300,160790680,9320,9320,9320,9320,367
20240619,171200,160790680,9320,9320,9320,9320,0
20240619,171100,160790680,9320,9320,9320,9320,0
20240619,171000,160790680,9320,9320,9320,9320,0
20240619,170900,160790680,9320,9320,9320,9320,0
20240619,170800,160790680,9320,9320,9320,9320,0
20240619,170700,160790680,9320,9320,9320,9320,0
20240619,170600,160790680,9320,9320,9320,9320,0
20240619,170500,160790680,9320,9320,9320,9320,0
20240619,170400,160790680,9320,9320,9320,9320,0
20240619,170300,160790680,9320,9320,9320,9320,0
20240619,170200,160790680,9320,9320,9320,9320,0
20240619,170100,160790680,9320,9320,9320,9320,0
20240619,170000,160790680,9320,9320,9320,9320,0
20240619,165900,160790680,9320,9320,9320,9320,0
20240619,165800,160790680,9320,9320,9320,9320,0
20240619,165700,160790680,9320,9320,9320,9320,0
20240619,165600,160790680,9320,9320,9320,9320,0
20240619,165500,160790680,9320,9320,9320,9320,0
20240619,165400,160790680,9320,9320,9320,9320,0
20240619,165300,160790680,9320,9320,9320,9320,0
20240619,165200,160790680,9320,9320,9320,9320,0
20240619,165100,160790680,9320,9320,9320,9320,0
20240619,165000,160790680,9320,9320,9320,9320,0
20240619,164900,160790680,9320,9320,9320,9320,0
20240619,164800,160790680,9320,9320,9320,9320,0
20240619,164700,160790680,9320,9320,9320,9320,0
20240619,164600,160790680,9320,9320,9320,9320,0
20240619,164500,160790680,9320,9320,9320,9320,0
20240619,164400,160790680,9320,9320,9320,9320,0
20240619,164300,160790680,9320,9320,9320,9320,367
20240619,164200,160790680,9320,9320,9320,9320,0
20240619,164100,160790680,9320,9320,9320,9320,0
20240619,164000,160790680,9320,9320,9320,9320,0
20240619,163900,160790680,9320,9320,9320,9320,0
20240619,163800,160790680,9320,9320,9320,9320,0
20240619,163700,160790680,9320,9320,9320,9320,0
20240619,163600,160790680,9320,9320,9320,9320,0
20240619,163500,160790680,9320,9320,9320,9320,0
20240619,163400,160790680,9320,9320,9320,9320,0
20240619,163300,160790680,9320,9320,9320,9320,0
20240619,163200,160790680,9320,9320,9320,9320,0
20240619,163100,160790680,9320,9320,9320,9320,0
20240619,163000,160790680,9320,9320,9320,9320,0
20240619,162900,160790680,9320,9320,9320,9320,0
20240619,162800,160790680,9320,9320,9320,9320,0
20240619,162700,160790680,9320,9320,9320,9320,0
20240619,162600,160790680,9320,9320,9320,9320,0
20240619,162500,160790680,9320,9320,9320,9320,0
20240619,162400,160790680,9320,9320,9320,9320,0
20240619,162300,160790680,9320,9320,9320,9320,0
20240619,162200,160790680,9320,9320,9320,9320,0
20240619,162100,160790680,9320,9320,9320,9320,0
20240619,162000,160790680,9320,9320,9320,9320,0
20240619,161900,160790680,9320,9320,9320,9320,0
20240619,161800,160790680,9320,9320,9320,9320,0
20240619,161700,160790680,9320,9320,9320,9320,0
20240619,161600,160790680,9320,9320,9320,9320,0
20240619,161500,160790680,9320,9320,9320,9320,0
20240619,161400,160790680,9320,9320,9320,9320,0
20240619,161300,160790680,9320,9320,9320,9320,367
20240619,161200,160790680,9320,9320,9320,9320,0
20240619,161100,160790680,9320,9320,9320,9320,0
20240619,161000,160790680,9320,9320,9320,9320,0
20240619,160900,160790680,9320,9320,9320,9320,0
20240619,160800,160790680,9320,9320,9320,9320,0
20240619,160700,160790680,9320,9320,9320,9320,0
20240619,160600,160790680,9320,9320,9320,9320,0
20240619,160500,160790680,9320,9320,9320,9320,0
20240619,160400,160790680,9320,9320,9320,9320,0
20240619,160300,160790680,9320,9320,9320,9320,0
20240619,160200,160790680,9320,9320,9320,9320,0
20240619,160100,160790680,9320,9320,9320,9320,0
20240619,160000,160790680,9320,9320,9320,9320,0
20240619,155900,160790680,9320,9320,9320,9320,0
20240619,155800,160790680,9320,9320,9320,9320,0
20240619,155700,160790680,9320,9320,9320,9320,0
20240619,155600,160790680,9320,9320,9320,9320,0
20240619,155500,160790680,9320,9320,9320,9320,0
20240619,155400,160790680,9320,9320,9320,9320,0
20240619,155300,160790680,9320,9320,9320,9320,0
20240619,155200,160790680,9320,9320,9320,9320,0
20240619,155100,160790680,9320,9320,9320,9320,0
20240619,155000,160790680,9320,9320,9320,9320,0
20240619,154900,160790680,9320,9320,9320,9320,0
20240619,154800,160790680,9320,9320,9320,9320,0
20240619,154700,160790680,9320,9320,9320,9320,0
20240619,154600,160790680,9320,9320,9320,9320,0
20240619,154500,160790680,9320,9320,9320,9320,0
20240619,154400,160790680,9320,9320,9320,9320,0
20240619,154300,160790680,9320,9320,9320,9320,367
20240619,154200,160790680,9320,9320,9320,9320,0
20240619,154100,160790680,9320,9320,9320,9320,0
20240619,154000,160790680,9320,9320,9320,9320,0
20240619,153900,160790680,9320,9320,9320,9320,0
20240619,153800,160790680,9320,9320,9320,9320,0
20240619,153700,160790680,9320,9320,9320,9320,0
20240619,153600,160790680,9320,9320,9320,9320,0
20240619,153500,160790680,9320,9320,9320,9320,0
20240619,153400,160790680,9320,9320,9320,9320,0
20240619,153300,160790680,9320,9320,9320,9320,0
20240619,153200,160790680,9320,9320,9320,9320,0
20240619,153100,160790680,9320,9320,9320,9320,0
20240619,153000,160790680,9320,9320,9320,9320,367
20240619,152900,157370240,9320,9320,9320,9320,0
20240619,152800,157370240,9320,9320,9320,9320,0
20240619,152700,157370240,9320,9320,9320,9320,0
20240619,152600,157370240,9320,9320,9320,9320,0
20240619,152500,157370240,9320,9320,9320,9320,0
20240619,152400,157370240,9320,9320,9320,9320,0
20240619,152300,157370240,9320,9320,9320,9320,0
20240619,152200,157370240,9320,9320,9320,9320,0
20240619,152100,157370240,9320,9320,9320,9320,0
20240619,152000,157370240,9320,9320,9320,9320,0
20240619,151900,157370240,9320,9320,9320,9260,16
20240619,151800,157221960,9320,9260,9320,9260,27
20240619,151700,156970920,9320,9320,9320,9320,0
20240619,151600,156970920,9320,9320,9320,9320,11
20240619,151500,156868400,9320,9320,9320,9320,0
20240619,151400,156868400,9320,9320,9320,9320,20
20240619,151300,156682000,9320,9320,9320,9320,0
20240619,151200,156682000,9320,9320,9320,9320,0
20240619,151100,156682000,9320,9320,9320,9300,29
20240619,151000,156411880,9320,9290,9320,9290,1241
20240619,150900,144868640,9300,9300,9300,9300,5
20240619,150800,144822140,9300,9300,9300,9300,0
20240619,150700,144822140,9300,9300,9300,9300,35
20240619,150600,144496640,9300,9270,9300,9270,160
20240619,150500,143009720,9270,9270,9270,9270,0
20240619,150400,143009720,9270,9270,9270,9270,0
20240619,150300,143009720,9270,9270,9270,9270,100
20240619,150200,142082720,9260,9260,9260,9260,0
20240619,150100,142082720,9260,9290,9290,9260,337
20240619,150000,138960410,9280,9280,9280,9280,103
20240619,145900,138004570,9270,9270,9270,9270,0
20240619,145800,138004570,9270,9270,9270,9270,6
20240619,145700,137948950,9270,9270,9270,9270,0
20240619,145600,137948950,9270,9270,9270,9270,66
20240619,145500,137337130,9280,9280,9280,9280,0
20240619,145400,137337130,9280,9280,9280,9280,0
20240619,145300,137337130,9280,9280,9280,9280,0
20240619,145200,137337130,9280,9280,9280,9280,0
20240619,145100,137337130,9280,9280,9280,9280,0
20240619,145000,137337130,9280,9280,9280,9280,62
20240619,144900,136761770,9270,9270,9270,9270,10
20240619,144800,136669070,9270,9270,9270,9270,0
20240619,144700,136669070,9270,9270,9270,9270,2
20240619,144600,136650530,9270,9270,9270,9270,0
20240619,144500,136650530,9270,9270,9270,9270,0
20240619,144400,136650530,9270,9270,9270,9270,49
20240619,144300,136196300,9270,9270,9270,9270,0
20240619,144200,136196300,9270,9270,9270,9270,0
20240619,144100,136196300,9270,9270,9270,9270,0
20240619,144000,136196300,9270,9270,9270,9270,0
20240619,143900,136196300,9270,9270,9270,9270,0
20240619,143800,136196300,9270,9270,9270,9270,0
20240619,143700,136196300,9270,9270,9270,9270,0
20240619,143600,136196300,9270,9270,9270,9270,0
20240619,143500,136196300,9270,9270,9270,9270,0
20240619,143400,136196300,9270,9270,9270,9270,0
20240619,143300,136196300,9270,9270,9270,9270,0
20240619,143200,136196300,9270,9270,9270,9270,0
20240619,143100,136196300,9270,9270,9270,9270,0
20240619,143000,136196300,9270,9270,9270,9270,0
20240619,142900,136196300,9270,9270,9270,9270,41
20240619,142800,135816230,9280,9280,9280,9280,0
20240619,142700,135816230,9280,9280,9280,9280,0
20240619,142600,135816230,9280,9280,9280,9280,0
20240619,142500,135816230,9280,9280,9280,9280,0
20240619,142400,135816230,9280,9280,9280,9280,0
20240619,142300,135816230,9280,9280,9280,9280,0
20240619,142200,135816230,9280,9280,9280,9280,0
20240619,142100,135816230,9280,9280,9280,9280,0
20240619,142000,135816230,9280,9280,9280,9280,0
20240619,141900,135816230,9280,9280,9280,9280,0
20240619,141800,135816230,9280,9280,9280,9280,0
20240619,141700,135816230,9280,9280,9280,9280,0
20240619,141600,135816230,9280,9280,9280,9280,0
20240619,141500,135816230,9280,9280,9280,9280,0
20240619,141400,135816230,9280,9280,9280,9280,0
20240619,141300,135816230,9280,9280,9280,9280,0
20240619,141200,135816230,9280,9280,9280,9280,135
20240619,141100,134563430,9280,9280,9280,9280,0
20240619,141000,134563430,9280,9280,9280,9280,0
20240619,140900,134563430,9280,9280,9280,9280,0
20240619,140800,134563430,9280,9280,9280,9280,26
20240619,140700,134322150,9280,9280,9280,9280,0
20240619,140600,134322150,9280,9280,9280,9280,0
20240619,140500,134322150,9280,9280,9280,9280,0
20240619,140400,134322150,9280,9280,9280,9280,0
20240619,140300,134322150,9280,9280,9280,9280,0
20240619,140200,134322150,9280,9280,9280,9280,0
20240619,140100,134322150,9280,9280,9280,9280,0
20240619,140000,134322150,9280,9280,9280,9280,0
20240619,135900,134322150,9280,9280,9280,9280,0
20240619,135800,134322150,9280,9280,9280,9280,0
20240619,135700,134322150,9280,9280,9280,9280,0
20240619,135600,134322150,9280,9280,9280,9280,0
20240619,135500,134322150,9280,9280,9280,9280,0
20240619,135400,134322150,9280,9280,9280,9280,100
20240619,135300,133394150,9280,9280,9280,9280,18
20240619,135200,133227110,9280,9280,9280,9280,14
20240619,135100,133097190,9280,9280,9280,9280,42
20240619,135000,132707430,9280,9280,9280,9280,0
20240619,134900,132707430,9280,9280,9280,9280,96
20240619,134800,131816550,9280,9280,9280,9280,0
20240619,134700,131816550,9280,9280,9280,9280,0
20240619,134600,131816550,9280,9280,9280,9280,174
20240619,134500,130201830,9280,9280,9280,9280,59
20240619,134400,129654310,9280,9280,9280,9280,0
20240619,134300,129654310,9280,9280,9280,9280,0
20240619,134200,129654310,9280,9280,9280,9280,0
20240619,134100,129654310,9280,9280,9280,9280,0
20240619,134000,129654310,9280,9280,9280,9280,0
20240619,133900,129654310,9280,9280,9280,9280,0
20240619,133800,129654310,9280,9280,9280,9280,42
20240619,133700,129264550,9250,9250,9250,9250,0
20240619,133600,129264550,9250,9250,9250,9250,0
20240619,133500,129264550,9250,9250,9250,9250,15
20240619,133400,129125800,9290,9290,9290,9290,0
20240619,133300,129125800,9290,9290,9290,9290,40
20240619,133200,128754200,9300,9300,9300,9300,0
20240619,133100,128754200,9300,9300,9300,9300,0
20240619,133000,128754200,9300,9300,9300,9300,0
20240619,132900,128754200,9300,9300,9300,9300,0
20240619,132800,128754200,9300,9300,9300,9300,0
20240619,132700,128754200,9300,9300,9300,9300,0
20240619,132600,128754200,9300,9300,9300,9300,0
20240619,132500,128754200,9300,9300,9300,9300,0
20240619,132400,128754200,9300,9300,9300,9300,0
20240619,132300,128754200,9300,9300,9300,9300,0
20240619,132200,128754200,9300,9300,9300,9300,0
20240619,132100,128754200,9300,9300,9300,9300,0
20240619,132000,128754200,9300,9300,9300,9300,0
20240619,131900,128754200,9300,9300,9300,9300,0
20240619,131800,128754200,9300,9300,9300,9300,0
20240619,131700,128754200,9300,9300,9300,9300,0
20240619,131600,128754200,9300,9300,9300,9300,0
20240619,131500,128754200,9300,9300,9300,9300,0
20240619,131400,128754200,9300,9300,9300,9300,0
20240619,131300,128754200,9300,9300,9300,9300,0
20240619,131200,128754200,9300,9300,9300,9300,0
20240619,131100,128754200,9300,9300,9300,9300,0
20240619,131000,128754200,9300,9300,9300,9300,0
20240619,130900,128754200,9300,9300,9300,9300,20
20240619,130800,128568200,9300,9300,9300,9300,0
20240619,130700,128568200,9300,9300,9300,9300,69
20240619,130600,127926500,9310,9300,9310,9300,38
20240619,130500,127572850,9300,9300,9300,9300,7
20240619,130400,127507750,9280,9280,9280,9280,0
20240619,130300,127507750,9280,9280,9280,9280,6
20240619,130200,127452070,9280,9280,9280,9280,0
20240619,130100,127452070,9280,9280,9280,9280,0
20240619,130000,127452070,9280,9280,9280,9280,0
20240619,125900,127452070,9280,9280,9280,9280,0
20240619,125800,127452070,9280,9280,9280,9280,0
20240619,125700,127452070,9280,9280,9280,9280,0
20240619,125600,127452070,9280,9280,9280,9280,0
20240619,125500,127452070,9280,9280,9280,9280,0
20240619,125400,127452070,9280,9280,9280,9280,0
20240619,125300,127452070,9280,9280,9280,9280,1
20240619,125200,127442790,9230,9230,9230,9230,0
20240619,125100,127442790,9230,9230,9230,9230,2000
20240619,125000,108982790,9240,9240,9240,9240,0
20240619,124900,108982790,9240,9240,9240,9240,0
20240619,124800,108982790,9240,9240,9240,9240,0
20240619,124700,108982790,9240,9240,9240,9240,0
20240619,124600,108982790,9240,9240,9240,9240,0
20240619,124500,108982790,9240,9240,9240,9240,0
20240619,124400,108982790,9240,9240,9240,9240,112
20240619,124300,107947910,9240,9240,9240,9240,0
20240619,124200,107947910,9240,9240,9240,9240,0
20240619,124100,107947910,9240,9240,9240,9240,0
20240619,124000,107947910,9240,9240,9240,9240,1
20240619,123900,107938670,9240,9240,9240,9240,1
20240619,123800,107929430,9240,9240,9240,9240,0
20240619,123700,107929430,9240,9240,9240,9240,0
20240619,123600,107929430,9240,9240,9240,9240,0
20240619,123500,107929430,9240,9240,9240,9240,0
20240619,123400,107929430,9240,9240,9240,9240,0
20240619,123300,107929430,9240,9240,9240,9240,0
20240619,123200,107929430,9240,9240,9240,9240,0
20240619,123100,107929430,9240,9240,9240,9240,0
20240619,123000,107929430,9240,9240,9240,9240,0
20240619,122900,107929430,9240,9240,9240,9240,0
20240619,122800,107929430,9240,9240,9240,9240,0
20240619,122700,107929430,9240,9240,9240,9240,0
20240619,122600,107929430,9240,9240,9240,9240,0
20240619,122500,107929430,9240,9240,9240,9240,0
20240619,122400,107929430,9240,9240,9240,9240,1
20240619,122300,107920190,9280,9280,9280,9280,0
20240619,122200,107920190,9280,9280,9280,9280,1
20240619,122100,107910910,9240,9240,9240,9240,13
20240619,122000,107790790,9280,9280,9280,9280,0
20240619,121900,107790790,9280,9280,9280,9280,0
20240619,121800,107790790,9280,9280,9280,9280,0
20240619,121700,107790790,9280,9280,9280,9280,1
20240619,121600,107781510,9230,9230,9230,9230,0
20240619,121500,107781510,9230,9230,9230,9230,0
20240619,121400,107781510,9230,9230,9230,9230,0
20240619,121300,107781510,9230,9230,9230,9230,0
20240619,121200,107781510,9230,9230,9230,9230,0
20240619,121100,107781510,9230,9230,9230,9230,0
20240619,121000,107781510,9230,9230,9230,9230,0
20240619,120900,107781510,9230,9230,9230,9230,0
20240619,120800,107781510,9230,9230,9230,9230,0
20240619,120700,107781510,9230,9230,9230,9230,0
20240619,120600,107781510,9230,9230,9230,9230,0
20240619,120500,107781510,9230,9230,9230,9230,0
20240619,120400,107781510,9230,9230,9230,9230,0
20240619,120300,107781510,9230,9230,9230,9230,0
20240619,120200,107781510,9230,9230,9230,9230,2
20240619,120100,107763050,9230,9230,9230,9230,0
20240619,120000,107763050,9230,9230,9230,9230,0
20240619,115900,107763050,9230,9230,9230,9230,0
20240619,115800,107763050,9230,9230,9230,9230,50
20240619,115700,107301550,9230,9230,9230,9230,0
20240619,115600,107301550,9230,9230,9230,9230,0
20240619,115500,107301550,9230,9230,9230,9230,1
20240619,115400,107292320,9230,9230,9230,9230,0
20240619,115300,107292320,9230,9230,9230,9230,0
20240619,115200,107292320,9230,9230,9230,9230,0
20240619,115100,107292320,9230,9240,9240,9230,41
20240619,115000,106913880,9230,9230,9230,9230,0
20240619,114900,106913880,9230,9230,9230,9230,0
20240619,114800,106913880,9230,9230,9230,9230,0
20240619,114700,106913880,9230,9230,9230,9230,0
20240619,114600,106913880,9230,9230,9230,9230,0
20240619,114500,106913880,9230,9230,9230,9230,0
20240619,114400,106913880,9230,9230,9230,9230,0
20240619,114300,106913880,9230,9230,9230,9230,0
20240619,114200,106913880,9230,9230,9230,9230,0
20240619,114100,106913880,9230,9290,9310,9230,1967
20240619,114000,88624870,9280,9270,9280,9270,2000
20240619,113900,70066090,9280,9280,9280,9280,0
20240619,113800,70066090,9280,9280,9280,9280,0
20240619,113700,70066090,9280,9280,9280,9280,0
20240619,113600,70066090,9280,9280,9280,9280,0
20240619,113500,70066090,9280,9280,9280,9280,0
20240619,113400,70066090,9280,9280,9280,9280,0
20240619,113300,70066090,9280,9280,9280,9280,0
20240619,113200,70066090,9280,9280,9280,9280,0
20240619,113100,70066090,9280,9280,9280,9280,0
20240619,113000,70066090,9280,9280,9280,9280,0
20240619,112900,70066090,9280,9280,9280,9280,0
20240619,112800,70066090,9280,9280,9280,9280,38
20240619,112700,69713450,9280,9190,9280,9190,2830
20240619,112600,43513250,9190,9190,9190,9190,0
20240619,112500,43513250,9190,9190,9190,9190,0
20240619,112400,43513250,9190,9190,9190,9190,0
20240619,112300,43513250,9190,9190,9190,9190,0
20240619,112200,43513250,9190,9190,9190,9190,0
20240619,112100,43513250,9190,9190,9190,9190,0
20240619,112000,43513250,9190,9190,9190,9190,0
20240619,111900,43513250,9190,9190,9190,9190,0
20240619,111800,43513250,9190,9190,9190,9190,0
20240619,111700,43513250,9190,9190,9190,9190,0
20240619,111600,43513250,9190,9190,9190,9190,0
20240619,111500,43513250,9190,9190,9190,9190,0
20240619,111400,43513250,9190,9190,9190,9190,0
20240619,111300,43513250,9190,9190,9190,9190,0
20240619,111200,43513250,9190,9190,9190,9190,0
20240619,111100,43513250,9190,9190,9190,9190,0
20240619,111000,43513250,9190,9190,9190,9190,0
20240619,110900,43513250,9190,9200,9200,9190,100
20240619,110800,42593680,9200,9200,9200,9200,6
20240619,110700,42538480,9200,9200,9200,9200,0
20240619,110600,42538480,9200,9200,9200,9200,0
20240619,110500,42538480,9200,9200,9200,9200,226
20240619,110400,40459280,9200,9200,9200,9200,0
20240619,110300,40459280,9200,9200,9200,9200,0
20240619,110200,40459280,9200,9200,9200,9200,102
20240619,110100,39520880,9200,9200,9200,9200,7
20240619,110000,39456480,9250,9250,9250,9250,0
20240619,105900,39456480,9250,9250,9250,9250,0
20240619,105800,39456480,9250,9250,9250,9250,0
20240619,105700,39456480,9250,9250,9250,9250,37
20240619,105600,39114230,9250,9250,9250,9250,0
20240619,105500,39114230,9250,9250,9250,9250,0
20240619,105400,39114230,9250,9250,9250,9250,0
20240619,105300,39114230,9250,9250,9250,9250,0
20240619,105200,39114230,9250,9240,9250,9240,14
20240619,105100,38984740,9230,9230,9230,9230,0
20240619,105000,38984740,9230,9230,9230,9230,0
20240619,104900,38984740,9230,9230,9230,9230,1
20240619,104800,38975510,9250,9250,9250,9250,0
20240619,104700,38975510,9250,9250,9250,9250,0
20240619,104600,38975510,9250,9250,9250,9250,0
20240619,104500,38975510,9250,9250,9250,9250,0
20240619,104400,38975510,9250,9250,9250,9250,0
20240619,104300,38975510,9250,9250,9250,9250,300
20240619,104200,36200510,9260,9260,9260,9260,0
20240619,104100,36200510,9260,9260,9260,9260,0
20240619,104000,36200510,9260,9260,9260,9260,0
20240619,103900,36200510,9260,9260,9260,9260,0
20240619,103800,36200510,9260,9260,9260,9260,2
20240619,103700,36181990,9260,9260,9260,9260,0
20240619,103600,36181990,9260,9260,9260,9260,0
20240619,103500,36181990,9260,9260,9260,9260,0
20240619,103400,36181990,9260,9250,9260,9250,2
20240619,103300,36163480,9200,9200,9200,9200,0
20240619,103200,36163480,9200,9200,9200,9200,2
20240619,103100,36145080,9200,9200,9200,9200,0
20240619,103000,36145080,9200,9200,9200,9200,9
20240619,102900,36062280,9200,9190,9200,9190,172
20240619,102800,34479930,9170,9170,9170,9170,150
20240619,102700,33104430,9170,9170,9170,9170,0
20240619,102600,33104430,9170,9170,9170,9170,0
20240619,102500,33104430,9170,9170,9170,9170,0
20240619,102400,33104430,9170,9170,9170,9170,0
20240619,102300,33104430,9170,9170,9170,9170,1
20240619,102200,33095260,9160,9160,9160,9160,0
20240619,102100,33095260,9160,9160,9160,9160,0
20240619,102000,33095260,9160,9190,9190,9160,506
20240619,101900,28456450,9190,9190,9190,9190,0
20240619,101800,28456450,9190,9190,9190,9190,0
20240619,101700,28456450,9190,9200,9200,9190,631
20240619,101600,22651300,9210,9210,9210,9210,6
20240619,101500,22596040,9210,9210,9210,9210,0
20240619,101400,22596040,9210,9210,9210,9210,0
20240619,101300,22596040,9210,9210,9210,9210,0
20240619,101200,22596040,9210,9210,9210,9210,42
20240619,101100,22209220,9210,9210,9210,9210,0
20240619,101000,22209220,9210,9210,9210,9210,0
20240619,100900,22209220,9210,9210,9210,9210,0
20240619,100800,22209220,9210,9210,9210,9210,0
20240619,100700,22209220,9210,9210,9210,9210,0
20240619,100600,22209220,9210,9210,9210,9210,0
20240619,100500,22209220,9210,9230,9230,9210,254
20240619,100400,19866700,9260,9260,9260,9260,0
20240619,100300,19866700,9260,9260,9260,9260,0
20240619,100200,19866700,9260,9260,9260,9260,0
20240619,100100,19866700,9260,9240,9260,9240,8
20240619,100000,19792700,9240,9250,9250,9240,121
20240619,095900,18673950,9260,9260,9260,9260,1
20240619,095800,18664690,9280,9280,9280,9280,0
20240619,095700,18664690,9280,9280,9280,9280,0
20240619,095600,18664690,9280,9280,9280,9280,0
20240619,095500,18664690,9280,9280,9280,9280,0
20240619,095400,18664690,9280,9280,9280,9280,0
20240619,095300,18664690,9280,9280,9280,9280,0
20240619,095200,18664690,9280,9280,9280,9280,0
20240619,095100,18664690,9280,9280,9280,9280,0
20240619,095000,18664690,9280,9280,9280,9280,0
20240619,094900,18664690,9280,9280,9280,9280,0
20240619,094800,18664690,9280,9280,9280,9280,40
20240619,094700,18293490,9290,9290,9290,9290,0
20240619,094600,18293490,9290,9290,9290,9290,0
20240619,094500,18293490,9290,9290,9290,9290,0
20240619,094400,18293490,9290,9290,9290,9290,0
20240619,094300,18293490,9290,9290,9290,9290,85
20240619,094200,17503840,9290,9290,9290,9290,100
20240619,094100,16574840,9290,9280,9290,9280,200
20240619,094000,14717140,9290,9290,9290,9290,0
20240619,093900,14717140,9290,9290,9290,9290,8
20240619,093800,14642820,9210,9210,9300,9210,143
20240619,093700,13313920,9210,9210,9210,9210,1
20240619,093600,13304710,9210,9210,9210,9210,0
20240619,093500,13304710,9210,9210,9210,9210,5
20240619,093400,13258660,9210,9210,9210,9210,4
20240619,093300,13221820,9210,9210,9210,9210,100
20240619,093200,12300820,9200,9200,9200,9200,0
20240619,093100,12300820,9200,9200,9200,9200,0
20240619,093000,12300820,9200,9210,9210,9200,196
20240619,092900,10496980,9220,9220,9220,9220,1
20240619,092800,10487760,9200,9200,9200,9200,0
20240619,092700,10487760,9200,9200,9200,9200,0
20240619,092600,10487760,9200,9200,9200,9200,1
20240619,092500,10478560,9230,9230,9230,9230,1
20240619,092400,10469330,9240,9210,9240,9200,198
20240619,092300,8647640,9250,9250,9250,9250,0
20240619,092200,8647640,9250,9250,9250,9250,0
20240619,092100,8647640,9250,9250,9250,9250,10
20240619,092000,8555140,9250,9250,9250,9250,0
20240619,091900,8555140,9250,9250,9250,9250,0
20240619,091800,8555140,9250,9270,9270,9250,25
20240619,091700,8323850,9200,9200,9200,9200,0
20240619,091600,8323850,9200,9200,9200,9200,100
20240619,091500,7403850,9200,9200,9200,9200,0
20240619,091400,7403850,9200,9210,9210,9200,127
20240619,091300,6234190,9210,9200,9210,9200,105
20240619,091200,5267240,9200,9200,9200,9200,1
20240619,091100,5258040,9210,9210,9210,9210,0
20240619,091000,5258040,9210,9210,9210,9210,0
20240619,090900,5258040,9210,9210,9210,9210,0
20240619,090800,5258040,9210,9200,9210,9200,24
20240619,090700,5037180,9200,9210,9210,9200,298
20240619,090600,2293480,9210,9210,9210,9210,0
20240619,090500,2293480,9210,9210,9210,9210,0
20240619,090400,2293480,9210,9210,9210,9210,0
20240619,090300,2293480,9210,9210,9210,9210,0
20240619,090200,2293480,9210,9210,9210,9210,0
20240619,090100,2293480,9210,9210,9210,9210,0
20240619,090000,2293480,9210,9260,9260,9210,198