stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,194200,98587660,9360,9360,9360,9360,109
20240620,194100,98587660,9360,9360,9360,9360,0
20240620,194000,98587660,9360,9360,9360,9360,0
20240620,193900,98587660,9360,9360,9360,9360,0
20240620,193800,98587660,9360,9360,9360,9360,0
20240620,193700,98587660,9360,9360,9360,9360,0
20240620,193600,98587660,9360,9360,9360,9360,0
20240620,193500,98587660,9360,9360,9360,9360,0
20240620,193400,98587660,9360,9360,9360,9360,0
20240620,193300,98587660,9360,9360,9360,9360,0
20240620,193200,98587660,9360,9360,9360,9360,0
20240620,193100,98587660,9360,9360,9360,9360,0
20240620,193000,98587660,9360,9360,9360,9360,0
20240620,192900,98587660,9360,9360,9360,9360,0
20240620,192800,98587660,9360,9360,9360,9360,0
20240620,192700,98587660,9360,9360,9360,9360,0
20240620,192600,98587660,9360,9360,9360,9360,0
20240620,192500,98587660,9360,9360,9360,9360,0
20240620,192400,98587660,9360,9360,9360,9360,0
20240620,192300,98587660,9360,9360,9360,9360,0
20240620,192200,98587660,9360,9360,9360,9360,0
20240620,192100,98587660,9360,9360,9360,9360,0
20240620,192000,98587660,9360,9360,9360,9360,0
20240620,191900,98587660,9360,9360,9360,9360,0
20240620,191800,98587660,9360,9360,9360,9360,0
20240620,191700,98587660,9360,9360,9360,9360,0
20240620,191600,98587660,9360,9360,9360,9360,0
20240620,191500,98587660,9360,9360,9360,9360,0
20240620,191400,98587660,9360,9360,9360,9360,0
20240620,191300,98587660,9360,9360,9360,9360,0
20240620,191200,98587660,9360,9360,9360,9360,109
20240620,191100,98587660,9360,9360,9360,9360,0
20240620,191000,98587660,9360,9360,9360,9360,0
20240620,190900,98587660,9360,9360,9360,9360,0
20240620,190800,98587660,9360,9360,9360,9360,0
20240620,190700,98587660,9360,9360,9360,9360,0
20240620,190600,98587660,9360,9360,9360,9360,0
20240620,190500,98587660,9360,9360,9360,9360,0
20240620,190400,98587660,9360,9360,9360,9360,0
20240620,190300,98587660,9360,9360,9360,9360,0
20240620,190200,98587660,9360,9360,9360,9360,0
20240620,190100,98587660,9360,9360,9360,9360,0
20240620,190000,98587660,9360,9360,9360,9360,0
20240620,185900,98587660,9360,9360,9360,9360,0
20240620,185800,98587660,9360,9360,9360,9360,0
20240620,185700,98587660,9360,9360,9360,9360,0
20240620,185600,98587660,9360,9360,9360,9360,0
20240620,185500,98587660,9360,9360,9360,9360,0
20240620,185400,98587660,9360,9360,9360,9360,0
20240620,185300,98587660,9360,9360,9360,9360,0
20240620,185200,98587660,9360,9360,9360,9360,0
20240620,185100,98587660,9360,9360,9360,9360,0
20240620,185000,98587660,9360,9360,9360,9360,0
20240620,184900,98587660,9360,9360,9360,9360,0
20240620,184800,98587660,9360,9360,9360,9360,0
20240620,184700,98587660,9360,9360,9360,9360,0
20240620,184600,98587660,9360,9360,9360,9360,0
20240620,184500,98587660,9360,9360,9360,9360,0
20240620,184400,98587660,9360,9360,9360,9360,0
20240620,184300,98587660,9360,9360,9360,9360,0
20240620,184200,98587660,9360,9360,9360,9360,109
20240620,184100,98587660,9360,9360,9360,9360,0
20240620,184000,98587660,9360,9360,9360,9360,0
20240620,183900,98587660,9360,9360,9360,9360,0
20240620,183800,98587660,9360,9360,9360,9360,0
20240620,183700,98587660,9360,9360,9360,9360,0
20240620,183600,98587660,9360,9360,9360,9360,0
20240620,183500,98587660,9360,9360,9360,9360,0
20240620,183400,98587660,9360,9360,9360,9360,0
20240620,183300,98587660,9360,9360,9360,9360,0
20240620,183200,98587660,9360,9360,9360,9360,0
20240620,183100,98587660,9360,9360,9360,9360,0
20240620,183000,98587660,9360,9360,9360,9360,0
20240620,182900,98587660,9360,9360,9360,9360,0
20240620,182800,98587660,9360,9360,9360,9360,0
20240620,182700,98587660,9360,9360,9360,9360,0
20240620,182600,98587660,9360,9360,9360,9360,0
20240620,182500,98587660,9360,9360,9360,9360,0
20240620,182400,98587660,9360,9360,9360,9360,0
20240620,182300,98587660,9360,9360,9360,9360,0
20240620,182200,98587660,9360,9360,9360,9360,0
20240620,182100,98587660,9360,9360,9360,9360,0
20240620,182000,98587660,9360,9360,9360,9360,0
20240620,181900,98587660,9360,9360,9360,9360,0
20240620,181800,98587660,9360,9360,9360,9360,0
20240620,181700,98587660,9360,9360,9360,9360,0
20240620,181600,98587660,9360,9360,9360,9360,0
20240620,181500,98587660,9360,9360,9360,9360,0
20240620,181400,98587660,9360,9360,9360,9360,0
20240620,181300,98587660,9360,9360,9360,9360,0
20240620,181200,98587660,9360,9360,9360,9360,109
20240620,181100,98587660,9360,9360,9360,9360,0
20240620,181000,98587660,9360,9360,9360,9360,0
20240620,180900,98587660,9360,9360,9360,9360,0
20240620,180800,98587660,9360,9360,9360,9360,0
20240620,180700,98587660,9360,9360,9360,9360,0
20240620,180600,98587660,9360,9360,9360,9360,0
20240620,180500,98587660,9360,9360,9360,9360,0
20240620,180400,98587660,9360,9360,9360,9360,0
20240620,180300,98587660,9360,9360,9360,9360,0
20240620,180200,98587660,9360,9360,9360,9360,0
20240620,180100,98587660,9360,9360,9360,9360,0
20240620,180000,98587660,9360,9360,9360,9360,0
20240620,175900,98587660,9360,9360,9360,9360,0
20240620,175800,98587660,9360,9360,9360,9360,0
20240620,175700,98587660,9360,9360,9360,9360,0
20240620,175600,98587660,9360,9360,9360,9360,0
20240620,175500,98587660,9360,9360,9360,9360,0
20240620,175400,98587660,9360,9360,9360,9360,0
20240620,175300,98587660,9360,9360,9360,9360,0
20240620,175200,98587660,9360,9360,9360,9360,0
20240620,175100,98587660,9360,9360,9360,9360,0
20240620,175000,98587660,9360,9360,9360,9360,0
20240620,174900,98587660,9360,9360,9360,9360,0
20240620,174800,98587660,9360,9360,9360,9360,0
20240620,174700,98587660,9360,9360,9360,9360,0
20240620,174600,98587660,9360,9360,9360,9360,0
20240620,174500,98587660,9360,9360,9360,9360,0
20240620,174400,98587660,9360,9360,9360,9360,0
20240620,174300,98587660,9360,9360,9360,9360,0
20240620,174200,98587660,9360,9360,9360,9360,109
20240620,174100,98587660,9360,9360,9360,9360,0
20240620,174000,98587660,9360,9360,9360,9360,0
20240620,173900,98587660,9360,9360,9360,9360,0
20240620,173800,98587660,9360,9360,9360,9360,0
20240620,173700,98587660,9360,9360,9360,9360,0
20240620,173600,98587660,9360,9360,9360,9360,0
20240620,173500,98587660,9360,9360,9360,9360,0
20240620,173400,98587660,9360,9360,9360,9360,0
20240620,173300,98587660,9360,9360,9360,9360,0
20240620,173200,98587660,9360,9360,9360,9360,0
20240620,173100,98587660,9360,9360,9360,9360,0
20240620,173000,98587660,9360,9360,9360,9360,0
20240620,172900,98587660,9360,9360,9360,9360,0
20240620,172800,98587660,9360,9360,9360,9360,0
20240620,172700,98587660,9360,9360,9360,9360,0
20240620,172600,98587660,9360,9360,9360,9360,0
20240620,172500,98587660,9360,9360,9360,9360,0
20240620,172400,98587660,9360,9360,9360,9360,0
20240620,172300,98587660,9360,9360,9360,9360,0
20240620,172200,98587660,9360,9360,9360,9360,0
20240620,172100,98587660,9360,9360,9360,9360,0
20240620,172000,98587660,9360,9360,9360,9360,0
20240620,171900,98587660,9360,9360,9360,9360,0
20240620,171800,98587660,9360,9360,9360,9360,0
20240620,171700,98587660,9360,9360,9360,9360,0
20240620,171600,98587660,9360,9360,9360,9360,0
20240620,171500,98587660,9360,9360,9360,9360,0
20240620,171400,98587660,9360,9360,9360,9360,0
20240620,171300,98587660,9360,9360,9360,9360,0
20240620,171200,98587660,9360,9360,9360,9360,109
20240620,171100,98587660,9360,9360,9360,9360,0
20240620,171000,98587660,9360,9360,9360,9360,0
20240620,170900,98587660,9360,9360,9360,9360,0
20240620,170800,98587660,9360,9360,9360,9360,0
20240620,170700,98587660,9360,9360,9360,9360,0
20240620,170600,98587660,9360,9360,9360,9360,0
20240620,170500,98587660,9360,9360,9360,9360,0
20240620,170400,98587660,9360,9360,9360,9360,0
20240620,170300,98587660,9360,9360,9360,9360,0
20240620,170200,98587660,9360,9360,9360,9360,0
20240620,170100,98587660,9360,9360,9360,9360,0
20240620,170000,98587660,9360,9360,9360,9360,0
20240620,165900,98587660,9360,9360,9360,9360,0
20240620,165800,98587660,9360,9360,9360,9360,0
20240620,165700,98587660,9360,9360,9360,9360,0
20240620,165600,98587660,9360,9360,9360,9360,0
20240620,165500,98587660,9360,9360,9360,9360,0
20240620,165400,98587660,9360,9360,9360,9360,0
20240620,165300,98587660,9360,9360,9360,9360,0
20240620,165200,98587660,9360,9360,9360,9360,0
20240620,165100,98587660,9360,9360,9360,9360,0
20240620,165000,98587660,9360,9360,9360,9360,0
20240620,164900,98587660,9360,9360,9360,9360,0
20240620,164800,98587660,9360,9360,9360,9360,0
20240620,164700,98587660,9360,9360,9360,9360,0
20240620,164600,98587660,9360,9360,9360,9360,0
20240620,164500,98587660,9360,9360,9360,9360,0
20240620,164400,98587660,9360,9360,9360,9360,0
20240620,164300,98587660,9360,9360,9360,9360,0
20240620,164200,98587660,9360,9360,9360,9360,109
20240620,164100,98587660,9360,9360,9360,9360,0
20240620,164000,98587660,9360,9360,9360,9360,0
20240620,163900,98587660,9360,9360,9360,9360,0
20240620,163800,98587660,9360,9360,9360,9360,0
20240620,163700,98587660,9360,9360,9360,9360,0
20240620,163600,98587660,9360,9360,9360,9360,0
20240620,163500,98587660,9360,9360,9360,9360,0
20240620,163400,98587660,9360,9360,9360,9360,0
20240620,163300,98587660,9360,9360,9360,9360,0
20240620,163200,98587660,9360,9360,9360,9360,0
20240620,163100,98587660,9360,9360,9360,9360,0
20240620,163000,98587660,9360,9360,9360,9360,0
20240620,162900,98587660,9360,9360,9360,9360,0
20240620,162800,98587660,9360,9360,9360,9360,0
20240620,162700,98587660,9360,9360,9360,9360,0
20240620,162600,98587660,9360,9360,9360,9360,0
20240620,162500,98587660,9360,9360,9360,9360,0
20240620,162400,98587660,9360,9360,9360,9360,0
20240620,162300,98587660,9360,9360,9360,9360,0
20240620,162200,98587660,9360,9360,9360,9360,0
20240620,162100,98587660,9360,9360,9360,9360,0
20240620,162000,98587660,9360,9360,9360,9360,0
20240620,161900,98587660,9360,9360,9360,9360,0
20240620,161800,98587660,9360,9360,9360,9360,0
20240620,161700,98587660,9360,9360,9360,9360,0
20240620,161600,98587660,9360,9360,9360,9360,0
20240620,161500,98587660,9360,9360,9360,9360,0
20240620,161400,98587660,9360,9360,9360,9360,0
20240620,161300,98587660,9360,9360,9360,9360,0
20240620,161200,98587660,9360,9360,9360,9360,109
20240620,161100,98587660,9360,9360,9360,9360,0
20240620,161000,98587660,9360,9360,9360,9360,0
20240620,160900,98587660,9360,9360,9360,9360,0
20240620,160800,98587660,9360,9360,9360,9360,0
20240620,160700,98587660,9360,9360,9360,9360,0
20240620,160600,98587660,9360,9360,9360,9360,0
20240620,160500,98587660,9360,9360,9360,9360,0
20240620,160400,98587660,9360,9360,9360,9360,0
20240620,160300,98587660,9360,9360,9360,9360,0
20240620,160200,98587660,9360,9360,9360,9360,0
20240620,160100,98587660,9360,9360,9360,9360,0
20240620,160000,98587660,9360,9360,9360,9360,0
20240620,155900,98587660,9360,9360,9360,9360,0
20240620,155800,98587660,9360,9360,9360,9360,0
20240620,155700,98587660,9360,9360,9360,9360,0
20240620,155600,98587660,9360,9360,9360,9360,0
20240620,155500,98587660,9360,9360,9360,9360,0
20240620,155400,98587660,9360,9360,9360,9360,0
20240620,155300,98587660,9360,9360,9360,9360,0
20240620,155200,98587660,9360,9360,9360,9360,0
20240620,155100,98587660,9360,9360,9360,9360,0
20240620,155000,98587660,9360,9360,9360,9360,0
20240620,154900,98587660,9360,9360,9360,9360,0
20240620,154800,98587660,9360,9360,9360,9360,0
20240620,154700,98587660,9360,9360,9360,9360,0
20240620,154600,98587660,9360,9360,9360,9360,0
20240620,154500,98587660,9360,9360,9360,9360,0
20240620,154400,98587660,9360,9360,9360,9360,0
20240620,154300,98587660,9360,9360,9360,9360,0
20240620,154200,98587660,9360,9360,9360,9360,109
20240620,154100,98587660,9360,9360,9360,9360,0
20240620,154000,98587660,9360,9360,9360,9360,0
20240620,153900,98587660,9360,9360,9360,9360,0
20240620,153800,98587660,9360,9360,9360,9360,0
20240620,153700,98587660,9360,9360,9360,9360,0
20240620,153600,98587660,9360,9360,9360,9360,0
20240620,153500,98587660,9360,9360,9360,9360,0
20240620,153400,98587660,9360,9360,9360,9360,0
20240620,153300,98587660,9360,9360,9360,9360,0
20240620,153200,98587660,9360,9360,9360,9360,0
20240620,153100,98587660,9360,9360,9360,9360,0
20240620,153000,98587660,9360,9360,9360,9360,109
20240620,152900,97567420,9370,9370,9370,9370,0
20240620,152800,97567420,9370,9370,9370,9370,0
20240620,152700,97567420,9370,9370,9370,9370,0
20240620,152600,97567420,9370,9370,9370,9370,0
20240620,152500,97567420,9370,9370,9370,9370,0
20240620,152400,97567420,9370,9370,9370,9370,0
20240620,152300,97567420,9370,9370,9370,9370,0
20240620,152200,97567420,9370,9370,9370,9370,0
20240620,152100,97567420,9370,9370,9370,9370,0
20240620,152000,97567420,9370,9370,9370,9370,0
20240620,151900,97567420,9370,9370,9370,9370,8
20240620,151800,97492460,9370,9370,9370,9370,9
20240620,151700,97408130,9370,9370,9370,9370,0
20240620,151600,97408130,9370,9370,9370,9370,15
20240620,151500,97267580,9370,9370,9370,9370,0
20240620,151400,97267580,9370,9370,9370,9370,218
20240620,151300,95224920,9370,9370,9370,9370,18
20240620,151200,95056260,9370,9370,9370,9370,4
20240620,151100,95018780,9370,9370,9370,9370,0
20240620,151000,95018780,9370,9370,9370,9370,0
20240620,150900,95018780,9370,9350,9370,9350,854
20240620,150800,87027070,9350,9350,9350,9350,36
20240620,150700,86690470,9360,9360,9360,9360,0
20240620,150600,86690470,9360,9360,9360,9360,0
20240620,150500,86690470,9360,9360,9360,9360,0
20240620,150400,86690470,9360,9340,9360,9340,117
20240620,150300,85596050,9350,9350,9350,9350,0
20240620,150200,85596050,9350,9350,9350,9350,0
20240620,150100,85596050,9350,9350,9350,9350,0
20240620,150000,85596050,9350,9350,9350,9350,0
20240620,145900,85596050,9350,9350,9350,9350,0
20240620,145800,85596050,9350,9350,9350,9350,0
20240620,145700,85596050,9350,9350,9350,9350,151
20240620,145600,84184200,9360,9360,9360,9360,50
20240620,145500,83716200,9350,9350,9350,9350,0
20240620,145400,83716200,9350,9350,9350,9350,0
20240620,145300,83716200,9350,9350,9350,9350,0
20240620,145200,83716200,9350,9350,9350,9350,1
20240620,145100,83706850,9350,9350,9350,9350,50
20240620,145000,83239350,9350,9350,9350,9350,0
20240620,144900,83239350,9350,9350,9350,9350,0
20240620,144800,83239350,9350,9350,9350,9350,0
20240620,144700,83239350,9350,9330,9350,9330,542
20240620,144600,78175880,9340,9340,9340,9340,0
20240620,144500,78175880,9340,9340,9340,9340,0
20240620,144400,78175880,9340,9340,9340,9340,20
20240620,144300,77989080,9290,9290,9290,9290,0
20240620,144200,77989080,9290,9290,9290,9290,0
20240620,144100,77989080,9290,9290,9290,9290,55
20240620,144000,77478130,9290,9290,9290,9290,0
20240620,143900,77478130,9290,9290,9290,9290,200
20240620,143800,75620130,9300,9300,9300,9300,0
20240620,143700,75620130,9300,9300,9300,9300,0
20240620,143600,75620130,9300,9300,9300,9300,1
20240620,143500,75610830,9300,9300,9300,9300,0
20240620,143400,75610830,9300,9300,9300,9300,0
20240620,143300,75610830,9300,9300,9300,9300,0
20240620,143200,75610830,9300,9300,9300,9300,0
20240620,143100,75610830,9300,9300,9300,9300,0
20240620,143000,75610830,9300,9300,9300,9300,50
20240620,142900,75145830,9340,9340,9340,9340,0
20240620,142800,75145830,9340,9340,9340,9340,0
20240620,142700,75145830,9340,9340,9340,9340,4
20240620,142600,75108470,9340,9340,9340,9340,0
20240620,142500,75108470,9340,9340,9340,9340,0
20240620,142400,75108470,9340,9340,9340,9340,0
20240620,142300,75108470,9340,9340,9340,9340,50
20240620,142200,74641470,9340,9340,9340,9340,0
20240620,142100,74641470,9340,9340,9340,9340,47
20240620,142000,74202490,9340,9340,9340,9340,943
20240620,141900,65394870,9340,9320,9340,9320,427
20240620,141800,61411060,9280,9280,9280,9280,0
20240620,141700,61411060,9280,9300,9300,9280,500
20240620,141600,56765760,9320,9320,9320,9320,0
20240620,141500,56765760,9320,9320,9320,9320,0
20240620,141400,56765760,9320,9320,9320,9320,0
20240620,141300,56765760,9320,9320,9320,9320,0
20240620,141200,56765760,9320,9320,9320,9320,0
20240620,141100,56765760,9320,9320,9320,9320,0
20240620,141000,56765760,9320,9320,9320,9320,0
20240620,140900,56765760,9320,9320,9320,9320,0
20240620,140800,56765760,9320,9320,9320,9320,0
20240620,140700,56765760,9320,9320,9320,9320,0
20240620,140600,56765760,9320,9320,9320,9320,0
20240620,140500,56765760,9320,9320,9320,9320,0
20240620,140400,56765760,9320,9320,9320,9320,0
20240620,140300,56765760,9320,9320,9320,9320,0
20240620,140200,56765760,9320,9320,9320,9320,12
20240620,140100,56653920,9320,9320,9320,9320,0
20240620,140000,56653920,9320,9320,9320,9320,0
20240620,135900,56653920,9320,9320,9320,9320,0
20240620,135800,56653920,9320,9320,9320,9320,0
20240620,135700,56653920,9320,9320,9320,9320,0
20240620,135600,56653920,9320,9320,9320,9320,0
20240620,135500,56653920,9320,9320,9320,9320,0
20240620,135400,56653920,9320,9320,9320,9320,0
20240620,135300,56653920,9320,9320,9320,9320,0
20240620,135200,56653920,9320,9320,9320,9320,0
20240620,135100,56653920,9320,9320,9320,9320,0
20240620,135000,56653920,9320,9320,9320,9320,0
20240620,134900,56653920,9320,9300,9320,9300,1256
20240620,134800,44970620,9300,9300,9300,9300,0
20240620,134700,44970620,9300,9300,9300,9300,0
20240620,134600,44970620,9300,9300,9300,9300,0
20240620,134500,44970620,9300,9300,9300,9300,0
20240620,134400,44970620,9300,9300,9300,9300,0
20240620,134300,44970620,9300,9300,9300,9300,0
20240620,134200,44970620,9300,9300,9300,9300,0
20240620,134100,44970620,9300,9300,9300,9300,0
20240620,134000,44970620,9300,9300,9300,9300,0
20240620,133900,44970620,9300,9300,9300,9300,0
20240620,133800,44970620,9300,9300,9300,9300,0
20240620,133700,44970620,9300,9300,9300,9300,1
20240620,133600,44961320,9300,9300,9300,9300,0
20240620,133500,44961320,9300,9300,9300,9300,415
20240620,133400,41101820,9300,9300,9300,9300,0
20240620,133300,41101820,9300,9300,9300,9300,0
20240620,133200,41101820,9300,9300,9300,9300,107
20240620,133100,40106720,9300,9300,9300,9300,0
20240620,133000,40106720,9300,9300,9300,9300,0
20240620,132900,40106720,9300,9300,9300,9300,0
20240620,132800,40106720,9300,9300,9300,9300,0
20240620,132700,40106720,9300,9300,9300,9300,0
20240620,132600,40106720,9300,9300,9300,9300,0
20240620,132500,40106720,9300,9300,9300,9300,0
20240620,132400,40106720,9300,9300,9300,9300,0
20240620,132300,40106720,9300,9300,9300,9300,0
20240620,132200,40106720,9300,9300,9300,9300,14
20240620,132100,39976520,9280,9280,9280,9280,0
20240620,132000,39976520,9280,9280,9280,9280,0
20240620,131900,39976520,9280,9280,9280,9280,0
20240620,131800,39976520,9280,9280,9280,9280,10
20240620,131700,39883720,9280,9280,9280,9280,0
20240620,131600,39883720,9280,9280,9280,9280,0
20240620,131500,39883720,9280,9280,9280,9280,0
20240620,131400,39883720,9280,9280,9280,9280,0
20240620,131300,39883720,9280,9280,9280,9280,0
20240620,131200,39883720,9280,9280,9280,9280,0
20240620,131100,39883720,9280,9280,9280,9280,0
20240620,131000,39883720,9280,9280,9280,9280,0
20240620,130900,39883720,9280,9280,9280,9280,0
20240620,130800,39883720,9280,9280,9280,9280,0
20240620,130700,39883720,9280,9280,9280,9280,0
20240620,130600,39883720,9280,9280,9280,9280,0
20240620,130500,39883720,9280,9280,9280,9280,3
20240620,130400,39855880,9280,9280,9280,9280,0
20240620,130300,39855880,9280,9280,9280,9280,0
20240620,130200,39855880,9280,9280,9280,9280,382
20240620,130100,36310920,9300,9300,9300,9300,0
20240620,130000,36310920,9300,9300,9300,9300,0
20240620,125900,36310920,9300,9300,9300,9300,83
20240620,125800,35539020,9300,9300,9300,9300,0
20240620,125700,35539020,9300,9300,9300,9300,0
20240620,125600,35539020,9300,9300,9300,9300,0
20240620,125500,35539020,9300,9300,9300,9300,0
20240620,125400,35539020,9300,9300,9300,9300,0
20240620,125300,35539020,9300,9300,9300,9300,0
20240620,125200,35539020,9300,9310,9310,9300,221
20240620,125100,33483600,9310,9310,9310,9310,0
20240620,125000,33483600,9310,9310,9310,9310,0
20240620,124900,33483600,9310,9310,9310,9310,0
20240620,124800,33483600,9310,9310,9310,9310,0
20240620,124700,33483600,9310,9310,9310,9310,21
20240620,124600,33288090,9310,9310,9310,9310,0
20240620,124500,33288090,9310,9310,9310,9310,0
20240620,124400,33288090,9310,9310,9310,9310,0
20240620,124300,33288090,9310,9310,9310,9310,0
20240620,124200,33288090,9310,9310,9310,9310,0
20240620,124100,33288090,9310,9310,9310,9310,10
20240620,124000,33194990,9310,9310,9310,9310,0
20240620,123900,33194990,9310,9310,9310,9310,0
20240620,123800,33194990,9310,9310,9310,9310,0
20240620,123700,33194990,9310,9310,9310,9310,0
20240620,123600,33194990,9310,9310,9310,9310,0
20240620,123500,33194990,9310,9310,9310,9310,0
20240620,123400,33194990,9310,9310,9310,9310,0
20240620,123300,33194990,9310,9310,9310,9310,0
20240620,123200,33194990,9310,9310,9310,9310,0
20240620,123100,33194990,9310,9310,9310,9310,0
20240620,123000,33194990,9310,9310,9310,9310,0
20240620,122900,33194990,9310,9310,9310,9310,0
20240620,122800,33194990,9310,9310,9310,9310,0
20240620,122700,33194990,9310,9310,9310,9310,0
20240620,122600,33194990,9310,9310,9310,9310,99
20240620,122500,32273300,9320,9320,9320,9320,0
20240620,122400,32273300,9320,9320,9320,9320,0
20240620,122300,32273300,9320,9320,9320,9320,0
20240620,122200,32273300,9320,9320,9320,9320,0
20240620,122100,32273300,9320,9320,9320,9320,0
20240620,122000,32273300,9320,9320,9320,9320,0
20240620,121900,32273300,9320,9320,9320,9320,0
20240620,121800,32273300,9320,9320,9320,9320,0
20240620,121700,32273300,9320,9320,9320,9320,0
20240620,121600,32273300,9320,9320,9320,9320,0
20240620,121500,32273300,9320,9320,9320,9320,0
20240620,121400,32273300,9320,9320,9320,9320,0
20240620,121300,32273300,9320,9320,9320,9320,0
20240620,121200,32273300,9320,9320,9320,9320,0
20240620,121100,32273300,9320,9320,9320,9320,0
20240620,121000,32273300,9320,9320,9320,9320,0
20240620,120900,32273300,9320,9320,9320,9320,0
20240620,120800,32273300,9320,9320,9320,9320,0
20240620,120700,32273300,9320,9320,9320,9320,0
20240620,120600,32273300,9320,9320,9320,9320,0
20240620,120500,32273300,9320,9320,9320,9320,0
20240620,120400,32273300,9320,9320,9320,9320,0
20240620,120300,32273300,9320,9320,9320,9320,0
20240620,120200,32273300,9320,9320,9320,9320,0
20240620,120100,32273300,9320,9320,9320,9320,0
20240620,120000,32273300,9320,9320,9320,9320,0
20240620,115900,32273300,9320,9320,9320,9320,200
20240620,115800,30409300,9320,9320,9320,9320,0
20240620,115700,30409300,9320,9320,9320,9320,17
20240620,115600,30250860,9320,9320,9320,9320,0
20240620,115500,30250860,9320,9320,9320,9320,0
20240620,115400,30250860,9320,9320,9320,9320,0
20240620,115300,30250860,9320,9320,9320,9320,0
20240620,115200,30250860,9320,9320,9320,9320,0
20240620,115100,30250860,9320,9320,9320,9320,0
20240620,115000,30250860,9320,9320,9320,9320,0
20240620,114900,30250860,9320,9320,9320,9320,0
20240620,114800,30250860,9320,9320,9320,9320,0
20240620,114700,30250860,9320,9320,9320,9320,0
20240620,114600,30250860,9320,9320,9320,9320,0
20240620,114500,30250860,9320,9320,9320,9320,0
20240620,114400,30250860,9320,9320,9320,9320,1
20240620,114300,30241540,9340,9340,9340,9340,0
20240620,114200,30241540,9340,9340,9340,9340,0
20240620,114100,30241540,9340,9340,9340,9340,0
20240620,114000,30241540,9340,9340,9340,9340,0
20240620,113900,30241540,9340,9340,9340,9340,0
20240620,113800,30241540,9340,9340,9340,9340,0
20240620,113700,30241540,9340,9340,9340,9340,0
20240620,113600,30241540,9340,9340,9340,9340,110
20240620,113500,29214140,9340,9340,9340,9340,0
20240620,113400,29214140,9340,9340,9340,9340,30
20240620,113300,28933940,9340,9340,9340,9340,0
20240620,113200,28933940,9340,9340,9340,9340,0
20240620,113100,28933940,9340,9340,9340,9340,0
20240620,113000,28933940,9340,9340,9340,9340,0
20240620,112900,28933940,9340,9340,9340,9340,0
20240620,112800,28933940,9340,9340,9340,9340,0
20240620,112700,28933940,9340,9340,9340,9340,0
20240620,112600,28933940,9340,9340,9340,9340,0
20240620,112500,28933940,9340,9340,9340,9340,0
20240620,112400,28933940,9340,9340,9340,9340,0
20240620,112300,28933940,9340,9340,9340,9340,0
20240620,112200,28933940,9340,9340,9340,9340,0
20240620,112100,28933940,9340,9340,9340,9340,0
20240620,112000,28933940,9340,9340,9340,9340,0
20240620,111900,28933940,9340,9340,9340,9340,0
20240620,111800,28933940,9340,9320,9340,9300,880
20240620,111700,20741960,9340,9340,9340,9340,0
20240620,111600,20741960,9340,9340,9340,9340,0
20240620,111500,20741960,9340,9340,9340,9340,0
20240620,111400,20741960,9340,9340,9340,9340,0
20240620,111300,20741960,9340,9340,9340,9340,0
20240620,111200,20741960,9340,9340,9340,9340,90
20240620,111100,19901360,9340,9340,9340,9340,0
20240620,111000,19901360,9340,9340,9340,9340,10
20240620,110900,19807960,9340,9340,9340,9340,0
20240620,110800,19807960,9340,9340,9340,9340,14
20240620,110700,19677200,9330,9330,9330,9330,0
20240620,110600,19677200,9330,9330,9330,9330,0
20240620,110500,19677200,9330,9330,9330,9330,6
20240620,110400,19621220,9330,9330,9330,9330,0
20240620,110300,19621220,9330,9330,9330,9330,0
20240620,110200,19621220,9330,9330,9330,9330,5
20240620,110100,19574570,9320,9320,9320,9320,0
20240620,110000,19574570,9320,9320,9320,9320,31
20240620,105900,19285650,9320,9320,9320,9320,0
20240620,105800,19285650,9320,9320,9320,9320,0
20240620,105700,19285650,9320,9320,9320,9320,100
20240620,105600,18353650,9320,9320,9320,9320,300
20240620,105500,15557650,9320,9320,9320,9320,1
20240620,105400,15548330,9330,9330,9330,9330,0
20240620,105300,15548330,9330,9330,9330,9330,0
20240620,105200,15548330,9330,9330,9330,9330,0
20240620,105100,15548330,9330,9330,9330,9330,1
20240620,105000,15539000,9330,9330,9330,9330,0
20240620,104900,15539000,9330,9330,9330,9330,0
20240620,104800,15539000,9330,9320,9330,9320,89
20240620,104700,14709130,9330,9330,9330,9330,0
20240620,104600,14709130,9330,9330,9330,9330,0
20240620,104500,14709130,9330,9330,9330,9330,0
20240620,104400,14709130,9330,9330,9330,9330,0
20240620,104300,14709130,9330,9330,9330,9330,0
20240620,104200,14709130,9330,9330,9330,9330,0
20240620,104100,14709130,9330,9330,9330,9330,0
20240620,104000,14709130,9330,9330,9330,9330,0
20240620,103900,14709130,9330,9330,9330,9330,0
20240620,103800,14709130,9330,9330,9330,9330,0
20240620,103700,14709130,9330,9330,9330,9330,400
20240620,103600,10977130,9330,9330,9330,9330,0
20240620,103500,10977130,9330,9330,9330,9330,0
20240620,103400,10977130,9330,9330,9330,9330,0
20240620,103300,10977130,9330,9330,9330,9330,0
20240620,103200,10977130,9330,9320,9330,9320,30
20240620,103100,10697460,9320,9320,9320,9320,0
20240620,103000,10697460,9320,9320,9320,9320,20
20240620,102900,10511060,9320,9320,9320,9320,15
20240620,102800,10371260,9320,9320,9320,9320,0
20240620,102700,10371260,9320,9320,9320,9320,0
20240620,102600,10371260,9320,9320,9320,9320,0
20240620,102500,10371260,9320,9320,9320,9320,0
20240620,102400,10371260,9320,9300,9320,9300,30
20240620,102300,10091780,9300,9300,9300,9300,0
20240620,102200,10091780,9300,9300,9300,9300,0
20240620,102100,10091780,9300,9300,9300,9300,20
20240620,102000,9905780,9300,9300,9300,9300,174
20240620,101900,8287580,9300,9300,9300,9300,0
20240620,101800,8287580,9300,9300,9300,9300,0
20240620,101700,8287580,9300,9300,9300,9300,3
20240620,101600,8259680,9300,9300,9300,9300,58
20240620,101500,7720280,9300,9300,9300,9300,54
20240620,101400,7218080,9310,9300,9310,9300,2
20240620,101300,7199470,9300,9300,9300,9300,122
20240620,101200,6064870,9300,9300,9300,9300,0
20240620,101100,6064870,9300,9300,9300,9300,8
20240620,101000,5990470,9290,9290,9290,9290,0
20240620,100900,5990470,9290,9290,9290,9290,1
20240620,100800,5981180,9270,9270,9270,9270,0
20240620,100700,5981180,9270,9270,9270,9270,0
20240620,100600,5981180,9270,9270,9270,9270,0
20240620,100500,5981180,9270,9270,9270,9270,0
20240620,100400,5981180,9270,9270,9270,9270,0
20240620,100300,5981180,9270,9270,9270,9270,0
20240620,100200,5981180,9270,9270,9270,9270,1
20240620,100100,5971910,9260,9260,9260,9260,0
20240620,100000,5971910,9260,9260,9260,9260,0
20240620,095900,5971910,9260,9260,9260,9260,0
20240620,095800,5971910,9260,9260,9260,9260,0
20240620,095700,5971910,9260,9260,9260,9260,35
20240620,095600,5647810,9270,9270,9270,9270,0
20240620,095500,5647810,9270,9270,9270,9270,0
20240620,095400,5647810,9270,9270,9270,9270,0
20240620,095300,5647810,9270,9270,9270,9270,10
20240620,095200,5555110,9270,9270,9270,9270,0
20240620,095100,5555110,9270,9270,9270,9270,5
20240620,095000,5508760,9210,9210,9210,9210,0
20240620,094900,5508760,9210,9210,9210,9210,0
20240620,094800,5508760,9210,9210,9210,9210,0
20240620,094700,5508760,9210,9210,9210,9210,0
20240620,094600,5508760,9210,9210,9210,9210,11
20240620,094500,5407450,9210,9210,9210,9210,100
20240620,094400,4486450,9260,9260,9260,9260,0
20240620,094300,4486450,9260,9260,9260,9260,0
20240620,094200,4486450,9260,9260,9260,9260,0
20240620,094100,4486450,9260,9260,9260,9260,0
20240620,094000,4486450,9260,9260,9260,9260,0
20240620,093900,4486450,9260,9260,9260,9260,0
20240620,093800,4486450,9260,9270,9270,9260,61
20240620,093700,3921500,9270,9270,9270,9270,0
20240620,093600,3921500,9270,9270,9270,9270,0
20240620,093500,3921500,9270,9270,9270,9270,0
20240620,093400,3921500,9270,9270,9270,9270,0
20240620,093300,3921500,9270,9270,9270,9270,0
20240620,093200,3921500,9270,9270,9270,9270,1
20240620,093100,3912230,9270,9270,9270,9270,0
20240620,093000,3912230,9270,9270,9270,9270,0
20240620,092900,3912230,9270,9270,9270,9270,0
20240620,092800,3912230,9270,9270,9270,9270,0
20240620,092700,3912230,9270,9270,9270,9270,0
20240620,092600,3912230,9270,9270,9270,9270,0
20240620,092500,3912230,9270,9270,9270,9270,100
20240620,092400,2985230,9200,9200,9200,9200,0
20240620,092300,2985230,9200,9200,9200,9200,0
20240620,092200,2985230,9200,9240,9240,9200,34
20240620,092100,2672350,9240,9250,9250,9240,34
20240620,092000,2357860,9350,9350,9350,9350,0
20240620,091900,2357860,9350,9350,9350,9350,0
20240620,091800,2357860,9350,9350,9350,9350,0
20240620,091700,2357860,9350,9350,9350,9350,0
20240620,091600,2357860,9350,9350,9350,9350,0
20240620,091500,2357860,9350,9350,9350,9350,0
20240620,091400,2357860,9350,9350,9350,9350,0
20240620,091300,2357860,9350,9350,9350,9350,0
20240620,091200,2357860,9350,9350,9350,9350,0
20240620,091100,2357860,9350,9350,9350,9350,0
20240620,091000,2357860,9350,9350,9350,9350,0
20240620,090900,2357860,9350,9350,9350,9350,0
20240620,090800,2357860,9350,9350,9350,9350,0
20240620,090700,2357860,9350,9300,9350,9300,15
20240620,090600,2218110,9350,9350,9350,9350,5
20240620,090500,2171360,9360,9360,9360,9360,0
20240620,090400,2171360,9360,9360,9360,9360,0
20240620,090300,2171360,9360,9360,9360,9360,1
20240620,090200,2162000,9200,9200,9200,9200,0
20240620,090100,2162000,9200,9200,9200,9200,0
20240620,090000,2162000,9200,9200,9200,9200,235