stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,195000,104477545,4450,4450,4450,4450,50
20240617,194900,104477545,4450,4450,4450,4450,0
20240617,194800,104477545,4450,4450,4450,4450,0
20240617,194700,104477545,4450,4450,4450,4450,0
20240617,194600,104477545,4450,4450,4450,4450,0
20240617,194500,104477545,4450,4450,4450,4450,0
20240617,194400,104477545,4450,4450,4450,4450,0
20240617,194300,104477545,4450,4450,4450,4450,0
20240617,194200,104477545,4450,4450,4450,4450,0
20240617,194100,104477545,4450,4450,4450,4450,0
20240617,194000,104477545,4450,4450,4450,4450,0
20240617,193900,104477545,4450,4450,4450,4450,0
20240617,193800,104477545,4450,4450,4450,4450,0
20240617,193700,104477545,4450,4450,4450,4450,0
20240617,193600,104477545,4450,4450,4450,4450,0
20240617,193500,104477545,4450,4450,4450,4450,0
20240617,193400,104477545,4450,4450,4450,4450,0
20240617,193300,104477545,4450,4450,4450,4450,0
20240617,193200,104477545,4450,4450,4450,4450,0
20240617,193100,104477545,4450,4450,4450,4450,0
20240617,193000,104477545,4450,4450,4450,4450,0
20240617,192900,104477545,4450,4450,4450,4450,0
20240617,192800,104477545,4450,4450,4450,4450,0
20240617,192700,104477545,4450,4450,4450,4450,0
20240617,192600,104477545,4450,4450,4450,4450,0
20240617,192500,104477545,4450,4450,4450,4450,0
20240617,192400,104477545,4450,4450,4450,4450,0
20240617,192300,104477545,4450,4450,4450,4450,0
20240617,192200,104477545,4450,4450,4450,4450,0
20240617,192100,104477545,4450,4450,4450,4450,0
20240617,192000,104477545,4450,4450,4450,4450,50
20240617,191900,104477545,4450,4450,4450,4450,0
20240617,191800,104477545,4450,4450,4450,4450,0
20240617,191700,104477545,4450,4450,4450,4450,0
20240617,191600,104477545,4450,4450,4450,4450,0
20240617,191500,104477545,4450,4450,4450,4450,0
20240617,191400,104477545,4450,4450,4450,4450,0
20240617,191300,104477545,4450,4450,4450,4450,0
20240617,191200,104477545,4450,4450,4450,4450,0
20240617,191100,104477545,4450,4450,4450,4450,0
20240617,191000,104477545,4450,4450,4450,4450,0
20240617,190900,104477545,4450,4450,4450,4450,0
20240617,190800,104477545,4450,4450,4450,4450,0
20240617,190700,104477545,4450,4450,4450,4450,0
20240617,190600,104477545,4450,4450,4450,4450,0
20240617,190500,104477545,4450,4450,4450,4450,0
20240617,190400,104477545,4450,4450,4450,4450,0
20240617,190300,104477545,4450,4450,4450,4450,0
20240617,190200,104477545,4450,4450,4450,4450,0
20240617,190100,104477545,4450,4450,4450,4450,0
20240617,190000,104477545,4450,4450,4450,4450,0
20240617,185900,104477545,4450,4450,4450,4450,0
20240617,185800,104477545,4450,4450,4450,4450,0
20240617,185700,104477545,4450,4450,4450,4450,0
20240617,185600,104477545,4450,4450,4450,4450,0
20240617,185500,104477545,4450,4450,4450,4450,0
20240617,185400,104477545,4450,4450,4450,4450,0
20240617,185300,104477545,4450,4450,4450,4450,0
20240617,185200,104477545,4450,4450,4450,4450,0
20240617,185100,104477545,4450,4450,4450,4450,0
20240617,185000,104477545,4450,4450,4450,4450,50
20240617,184900,104477545,4450,4450,4450,4450,0
20240617,184800,104477545,4450,4450,4450,4450,0
20240617,184700,104477545,4450,4450,4450,4450,0
20240617,184600,104477545,4450,4450,4450,4450,0
20240617,184500,104477545,4450,4450,4450,4450,0
20240617,184400,104477545,4450,4450,4450,4450,0
20240617,184300,104477545,4450,4450,4450,4450,0
20240617,184200,104477545,4450,4450,4450,4450,0
20240617,184100,104477545,4450,4450,4450,4450,0
20240617,184000,104477545,4450,4450,4450,4450,0
20240617,183900,104477545,4450,4450,4450,4450,0
20240617,183800,104477545,4450,4450,4450,4450,0
20240617,183700,104477545,4450,4450,4450,4450,0
20240617,183600,104477545,4450,4450,4450,4450,0
20240617,183500,104477545,4450,4450,4450,4450,0
20240617,183400,104477545,4450,4450,4450,4450,0
20240617,183300,104477545,4450,4450,4450,4450,0
20240617,183200,104477545,4450,4450,4450,4450,0
20240617,183100,104477545,4450,4450,4450,4450,0
20240617,183000,104477545,4450,4450,4450,4450,0
20240617,182900,104477545,4450,4450,4450,4450,0
20240617,182800,104477545,4450,4450,4450,4450,0
20240617,182700,104477545,4450,4450,4450,4450,0
20240617,182600,104477545,4450,4450,4450,4450,0
20240617,182500,104477545,4450,4450,4450,4450,0
20240617,182400,104477545,4450,4450,4450,4450,0
20240617,182300,104477545,4450,4450,4450,4450,0
20240617,182200,104477545,4450,4450,4450,4450,0
20240617,182100,104477545,4450,4450,4450,4450,0
20240617,182000,104477545,4450,4450,4450,4450,50
20240617,181900,104477545,4450,4450,4450,4450,0
20240617,181800,104477545,4450,4450,4450,4450,0
20240617,181700,104477545,4450,4450,4450,4450,0
20240617,181600,104477545,4450,4450,4450,4450,0
20240617,181500,104477545,4450,4450,4450,4450,0
20240617,181400,104477545,4450,4450,4450,4450,0
20240617,181300,104477545,4450,4450,4450,4450,0
20240617,181200,104477545,4450,4450,4450,4450,0
20240617,181100,104477545,4450,4450,4450,4450,0
20240617,181000,104477545,4450,4450,4450,4450,0
20240617,180900,104477545,4450,4450,4450,4450,0
20240617,180800,104477545,4450,4450,4450,4450,0
20240617,180700,104477545,4450,4450,4450,4450,0
20240617,180600,104477545,4450,4450,4450,4450,0
20240617,180500,104477545,4450,4450,4450,4450,0
20240617,180400,104477545,4450,4450,4450,4450,0
20240617,180300,104477545,4450,4450,4450,4450,0
20240617,180200,104477545,4450,4450,4450,4450,0
20240617,180100,104477545,4450,4450,4450,4450,0
20240617,180000,104477545,4450,4450,4450,4450,0
20240617,175900,104477545,4450,4450,4450,4450,0
20240617,175800,104477545,4450,4450,4450,4450,0
20240617,175700,104477545,4450,4450,4450,4450,0
20240617,175600,104477545,4450,4450,4450,4450,0
20240617,175500,104477545,4450,4450,4450,4450,0
20240617,175400,104477545,4450,4450,4450,4450,0
20240617,175300,104477545,4450,4450,4450,4450,0
20240617,175200,104477545,4450,4450,4450,4450,0
20240617,175100,104477545,4450,4450,4450,4450,0
20240617,175000,104477545,4450,4450,4450,4450,50
20240617,174900,104477545,4450,4450,4450,4450,0
20240617,174800,104477545,4450,4450,4450,4450,0
20240617,174700,104477545,4450,4450,4450,4450,0
20240617,174600,104477545,4450,4450,4450,4450,0
20240617,174500,104477545,4450,4450,4450,4450,0
20240617,174400,104477545,4450,4450,4450,4450,0
20240617,174300,104477545,4450,4450,4450,4450,0
20240617,174200,104477545,4450,4450,4450,4450,0
20240617,174100,104477545,4450,4450,4450,4450,0
20240617,174000,104477545,4450,4450,4450,4450,0
20240617,173900,104477545,4450,4450,4450,4450,0
20240617,173800,104477545,4450,4450,4450,4450,0
20240617,173700,104477545,4450,4450,4450,4450,0
20240617,173600,104477545,4450,4450,4450,4450,0
20240617,173500,104477545,4450,4450,4450,4450,0
20240617,173400,104477545,4450,4450,4450,4450,0
20240617,173300,104477545,4450,4450,4450,4450,0
20240617,173200,104477545,4450,4450,4450,4450,0
20240617,173100,104477545,4450,4450,4450,4450,0
20240617,173000,104477545,4450,4450,4450,4450,0
20240617,172900,104477545,4450,4450,4450,4450,0
20240617,172800,104477545,4450,4450,4450,4450,0
20240617,172700,104477545,4450,4450,4450,4450,0
20240617,172600,104477545,4450,4450,4450,4450,0
20240617,172500,104477545,4450,4450,4450,4450,0
20240617,172400,104477545,4450,4450,4450,4450,0
20240617,172300,104477545,4450,4450,4450,4450,0
20240617,172200,104477545,4450,4450,4450,4450,0
20240617,172100,104477545,4450,4450,4450,4450,0
20240617,172000,104477545,4450,4450,4450,4450,50
20240617,171900,104477545,4450,4450,4450,4450,0
20240617,171800,104477545,4450,4450,4450,4450,0
20240617,171700,104477545,4450,4450,4450,4450,0
20240617,171600,104477545,4450,4450,4450,4450,0
20240617,171500,104477545,4450,4450,4450,4450,0
20240617,171400,104477545,4450,4450,4450,4450,0
20240617,171300,104477545,4450,4450,4450,4450,0
20240617,171200,104477545,4450,4450,4450,4450,0
20240617,171100,104477545,4450,4450,4450,4450,0
20240617,171000,104477545,4450,4450,4450,4450,0
20240617,170900,104477545,4450,4450,4450,4450,0
20240617,170800,104477545,4450,4450,4450,4450,0
20240617,170700,104477545,4450,4450,4450,4450,0
20240617,170600,104477545,4450,4450,4450,4450,0
20240617,170500,104477545,4450,4450,4450,4450,0
20240617,170400,104477545,4450,4450,4450,4450,0
20240617,170300,104477545,4450,4450,4450,4450,0
20240617,170200,104477545,4450,4450,4450,4450,0
20240617,170100,104477545,4450,4450,4450,4450,0
20240617,170000,104477545,4450,4450,4450,4450,0
20240617,165900,104477545,4450,4450,4450,4450,0
20240617,165800,104477545,4450,4450,4450,4450,0
20240617,165700,104477545,4450,4450,4450,4450,0
20240617,165600,104477545,4450,4450,4450,4450,0
20240617,165500,104477545,4450,4450,4450,4450,0
20240617,165400,104477545,4450,4450,4450,4450,0
20240617,165300,104477545,4450,4450,4450,4450,0
20240617,165200,104477545,4450,4450,4450,4450,0
20240617,165100,104477545,4450,4450,4450,4450,0
20240617,165000,104477545,4450,4450,4450,4450,50
20240617,164900,104477545,4450,4450,4450,4450,0
20240617,164800,104477545,4450,4450,4450,4450,0
20240617,164700,104477545,4450,4450,4450,4450,0
20240617,164600,104477545,4450,4450,4450,4450,0
20240617,164500,104477545,4450,4450,4450,4450,0
20240617,164400,104477545,4450,4450,4450,4450,0
20240617,164300,104477545,4450,4450,4450,4450,0
20240617,164200,104477545,4450,4450,4450,4450,0
20240617,164100,104477545,4450,4450,4450,4450,0
20240617,164000,104477545,4450,4450,4450,4450,0
20240617,163900,104477545,4450,4450,4450,4450,0
20240617,163800,104477545,4450,4450,4450,4450,0
20240617,163700,104477545,4450,4450,4450,4450,0
20240617,163600,104477545,4450,4450,4450,4450,0
20240617,163500,104477545,4450,4450,4450,4450,0
20240617,163400,104477545,4450,4450,4450,4450,0
20240617,163300,104477545,4450,4450,4450,4450,0
20240617,163200,104477545,4450,4450,4450,4450,0
20240617,163100,104477545,4450,4450,4450,4450,0
20240617,163000,104477545,4450,4450,4450,4450,0
20240617,162900,104477545,4450,4450,4450,4450,0
20240617,162800,104477545,4450,4450,4450,4450,0
20240617,162700,104477545,4450,4450,4450,4450,0
20240617,162600,104477545,4450,4450,4450,4450,0
20240617,162500,104477545,4450,4450,4450,4450,0
20240617,162400,104477545,4450,4450,4450,4450,0
20240617,162300,104477545,4450,4450,4450,4450,0
20240617,162200,104477545,4450,4450,4450,4450,0
20240617,162100,104477545,4450,4450,4450,4450,0
20240617,162000,104477545,4450,4450,4450,4450,50
20240617,161900,104477545,4450,4450,4450,4450,0
20240617,161800,104477545,4450,4450,4450,4450,0
20240617,161700,104477545,4450,4450,4450,4450,0
20240617,161600,104477545,4450,4450,4450,4450,0
20240617,161500,104477545,4450,4450,4450,4450,0
20240617,161400,104477545,4450,4450,4450,4450,0
20240617,161300,104477545,4450,4450,4450,4450,0
20240617,161200,104477545,4450,4450,4450,4450,0
20240617,161100,104477545,4450,4450,4450,4450,0
20240617,161000,104477545,4450,4450,4450,4450,0
20240617,160900,104477545,4450,4450,4450,4450,0
20240617,160800,104477545,4450,4450,4450,4450,0
20240617,160700,104477545,4450,4450,4450,4450,0
20240617,160600,104477545,4450,4450,4450,4450,0
20240617,160500,104477545,4450,4450,4450,4450,0
20240617,160400,104477545,4450,4450,4450,4450,0
20240617,160300,104477545,4450,4450,4450,4450,0
20240617,160200,104477545,4450,4450,4450,4450,0
20240617,160100,104477545,4450,4450,4450,4450,0
20240617,160000,104477545,4450,4450,4450,4450,0
20240617,155900,104477545,4450,4450,4450,4450,0
20240617,155800,104477545,4450,4450,4450,4450,0
20240617,155700,104477545,4450,4450,4450,4450,0
20240617,155600,104477545,4450,4450,4450,4450,0
20240617,155500,104477545,4450,4450,4450,4450,0
20240617,155400,104477545,4450,4450,4450,4450,0
20240617,155300,104477545,4450,4450,4450,4450,0
20240617,155200,104477545,4450,4450,4450,4450,0
20240617,155100,104477545,4450,4450,4450,4450,0
20240617,155000,104477545,4450,4450,4450,4450,50
20240617,154900,104477545,4450,4450,4450,4450,0
20240617,154800,104477545,4450,4450,4450,4450,0
20240617,154700,104477545,4450,4450,4450,4450,0
20240617,154600,104477545,4450,4450,4450,4450,0
20240617,154500,104477545,4450,4450,4450,4450,0
20240617,154400,104477545,4450,4450,4450,4450,0
20240617,154300,104477545,4450,4450,4450,4450,0
20240617,154200,104477545,4450,4450,4450,4450,0
20240617,154100,104477545,4450,4450,4450,4450,0
20240617,154000,104477545,4450,4450,4450,4450,0
20240617,153900,104477545,4450,4450,4450,4450,0
20240617,153800,104477545,4450,4450,4450,4450,0
20240617,153700,104477545,4450,4450,4450,4450,0
20240617,153600,104477545,4450,4450,4450,4450,0
20240617,153500,104477545,4450,4450,4450,4450,0
20240617,153400,104477545,4450,4450,4450,4450,0
20240617,153300,104477545,4450,4450,4450,4450,0
20240617,153200,104477545,4450,4450,4450,4450,0
20240617,153100,104477545,4450,4450,4450,4450,0
20240617,153000,104477545,4450,4450,4450,4450,50
20240617,152900,104255045,4450,4450,4450,4450,0
20240617,152800,104255045,4450,4450,4450,4450,0
20240617,152700,104255045,4450,4450,4450,4450,0
20240617,152600,104255045,4450,4450,4450,4450,0
20240617,152500,104255045,4450,4450,4450,4450,0
20240617,152400,104255045,4450,4450,4450,4450,0
20240617,152300,104255045,4450,4450,4450,4450,0
20240617,152200,104255045,4450,4450,4450,4450,0
20240617,152100,104255045,4450,4450,4450,4450,0
20240617,152000,104255045,4450,4450,4450,4450,0
20240617,151900,104255045,4450,4450,4450,4450,0
20240617,151800,104255045,4450,4450,4450,4450,0
20240617,151700,104255045,4450,4450,4450,4450,0
20240617,151600,104255045,4450,4450,4450,4450,30
20240617,151500,104121545,4465,4465,4465,4465,0
20240617,151400,104121545,4465,4465,4465,4465,0
20240617,151300,104121545,4465,4480,4480,4465,935
20240617,151200,99943910,4485,4485,4485,4485,0
20240617,151100,99943910,4485,4480,4485,4480,57
20240617,151000,99688275,4485,4485,4485,4485,0
20240617,150900,99688275,4485,4485,4485,4485,0
20240617,150800,99688275,4485,4485,4485,4485,45
20240617,150700,99486450,4485,4485,4485,4485,9
20240617,150600,99446085,4480,4480,4480,4480,0
20240617,150500,99446085,4480,4480,4480,4480,0
20240617,150400,99446085,4480,4480,4480,4480,0
20240617,150300,99446085,4480,4480,4480,4480,0
20240617,150200,99446085,4480,4480,4480,4480,0
20240617,150100,99446085,4480,4480,4480,4480,0
20240617,150000,99446085,4480,4480,4480,4480,0
20240617,145900,99446085,4480,4480,4480,4480,0
20240617,145800,99446085,4480,4485,4485,4480,729
20240617,145700,96180120,4485,4485,4485,4485,0
20240617,145600,96180120,4485,4485,4485,4485,0
20240617,145500,96180120,4485,4485,4485,4485,1
20240617,145400,96175635,4490,4490,4490,4490,0
20240617,145300,96175635,4490,4490,4490,4490,0
20240617,145200,96175635,4490,4490,4490,4490,0
20240617,145100,96175635,4490,4490,4490,4490,0
20240617,145000,96175635,4490,4490,4490,4490,0
20240617,144900,96175635,4490,4490,4490,4490,0
20240617,144800,96175635,4490,4490,4490,4490,500
20240617,144700,93930635,4490,4490,4490,4490,0
20240617,144600,93930635,4490,4490,4490,4490,0
20240617,144500,93930635,4490,4490,4490,4490,0
20240617,144400,93930635,4490,4490,4490,4490,0
20240617,144300,93930635,4490,4490,4490,4490,0
20240617,144200,93930635,4490,4490,4490,4490,0
20240617,144100,93930635,4490,4490,4490,4490,0
20240617,144000,93930635,4490,4490,4490,4490,0
20240617,143900,93930635,4490,4490,4490,4490,0
20240617,143800,93930635,4490,4490,4490,4490,0
20240617,143700,93930635,4490,4490,4490,4490,130
20240617,143600,93346935,4490,4490,4490,4490,0
20240617,143500,93346935,4490,4490,4490,4490,250
20240617,143400,92224435,4490,4490,4490,4490,0
20240617,143300,92224435,4490,4490,4490,4490,0
20240617,143200,92224435,4490,4490,4490,4490,0
20240617,143100,92224435,4490,4490,4490,4490,0
20240617,143000,92224435,4490,4490,4490,4490,0
20240617,142900,92224435,4490,4490,4490,4490,0
20240617,142800,92224435,4490,4490,4490,4490,0
20240617,142700,92224435,4490,4490,4490,4490,0
20240617,142600,92224435,4490,4490,4490,4490,0
20240617,142500,92224435,4490,4490,4490,4490,0
20240617,142400,92224435,4490,4490,4490,4490,0
20240617,142300,92224435,4490,4490,4490,4490,0
20240617,142200,92224435,4490,4490,4490,4490,0
20240617,142100,92224435,4490,4490,4490,4490,0
20240617,142000,92224435,4490,4490,4490,4490,0
20240617,141900,92224435,4490,4490,4490,4490,0
20240617,141800,92224435,4490,4490,4490,4490,0
20240617,141700,92224435,4490,4490,4490,4490,0
20240617,141600,92224435,4490,4490,4490,4490,0
20240617,141500,92224435,4490,4490,4490,4490,0
20240617,141400,92224435,4490,4490,4490,4490,0
20240617,141300,92224435,4490,4490,4490,4490,0
20240617,141200,92224435,4490,4490,4490,4490,480
20240617,141100,90069235,4485,4485,4485,4485,15
20240617,141000,90001960,4465,4465,4465,4465,0
20240617,140900,90001960,4465,4465,4465,4465,448
20240617,140800,88001640,4485,4485,4485,4485,0
20240617,140700,88001640,4485,4485,4485,4485,0
20240617,140600,88001640,4485,4485,4485,4485,0
20240617,140500,88001640,4485,4485,4485,4485,0
20240617,140400,88001640,4485,4485,4485,4485,0
20240617,140300,88001640,4485,4485,4485,4485,50
20240617,140200,87777390,4485,4485,4485,4485,0
20240617,140100,87777390,4485,4485,4485,4485,380
20240617,140000,86073090,4460,4460,4460,4460,0
20240617,135900,86073090,4460,4460,4460,4460,0
20240617,135800,86073090,4460,4460,4460,4460,0
20240617,135700,86073090,4460,4460,4460,4460,0
20240617,135600,86073090,4460,4460,4460,4460,0
20240617,135500,86073090,4460,4460,4460,4460,0
20240617,135400,86073090,4460,4460,4460,4460,0
20240617,135300,86073090,4460,4460,4460,4460,0
20240617,135200,86073090,4460,4460,4460,4460,0
20240617,135100,86073090,4460,4460,4460,4460,0
20240617,135000,86073090,4460,4460,4460,4460,0
20240617,134900,86073090,4460,4460,4460,4460,0
20240617,134800,86073090,4460,4460,4460,4460,0
20240617,134700,86073090,4460,4460,4460,4460,0
20240617,134600,86073090,4460,4460,4460,4460,0
20240617,134500,86073090,4460,4460,4460,4460,0
20240617,134400,86073090,4460,4460,4460,4460,0
20240617,134300,86073090,4460,4460,4460,4460,0
20240617,134200,86073090,4460,4460,4460,4460,0
20240617,134100,86073090,4460,4460,4460,4460,0
20240617,134000,86073090,4460,4460,4460,4460,18
20240617,133900,85992810,4455,4455,4455,4455,0
20240617,133800,85992810,4455,4455,4455,4455,0
20240617,133700,85992810,4455,4455,4455,4455,0
20240617,133600,85992810,4455,4455,4455,4455,0
20240617,133500,85992810,4455,4455,4455,4455,0
20240617,133400,85992810,4455,4455,4455,4455,0
20240617,133300,85992810,4455,4455,4455,4455,0
20240617,133200,85992810,4455,4455,4455,4455,0
20240617,133100,85992810,4455,4455,4455,4455,0
20240617,133000,85992810,4455,4455,4455,4455,0
20240617,132900,85992810,4455,4455,4455,4455,0
20240617,132800,85992810,4455,4455,4455,4455,0
20240617,132700,85992810,4455,4455,4455,4455,700
20240617,132600,82874310,4455,4455,4455,4455,0
20240617,132500,82874310,4455,4455,4455,4455,0
20240617,132400,82874310,4455,4455,4455,4455,0
20240617,132300,82874310,4455,4455,4455,4455,0
20240617,132200,82874310,4455,4455,4455,4455,0
20240617,132100,82874310,4455,4455,4455,4455,0
20240617,132000,82874310,4455,4455,4455,4455,0
20240617,131900,82874310,4455,4455,4455,4455,0
20240617,131800,82874310,4455,4455,4455,4455,0
20240617,131700,82874310,4455,4455,4455,4455,0
20240617,131600,82874310,4455,4455,4455,4455,0
20240617,131500,82874310,4455,4455,4455,4455,0
20240617,131400,82874310,4455,4455,4455,4455,0
20240617,131300,82874310,4455,4455,4455,4455,0
20240617,131200,82874310,4455,4455,4455,4455,0
20240617,131100,82874310,4455,4455,4455,4455,0
20240617,131000,82874310,4455,4455,4455,4455,0
20240617,130900,82874310,4455,4455,4455,4455,0
20240617,130800,82874310,4455,4455,4455,4455,3
20240617,130700,82860945,4455,4455,4455,4455,3
20240617,130600,82847580,4455,4455,4455,4455,2
20240617,130500,82838670,4455,4455,4455,4455,0
20240617,130400,82838670,4455,4455,4455,4455,2
20240617,130300,82829760,4455,4455,4455,4455,0
20240617,130200,82829760,4455,4455,4455,4455,5
20240617,130100,82807485,4455,4455,4455,4455,0
20240617,130000,82807485,4455,4455,4455,4455,0
20240617,125900,82807485,4455,4455,4455,4455,0
20240617,125800,82807485,4455,4455,4455,4455,2
20240617,125700,82798575,4435,4435,4435,4435,0
20240617,125600,82798575,4435,4435,4435,4435,0
20240617,125500,82798575,4435,4435,4435,4435,0
20240617,125400,82798575,4435,4435,4435,4435,0
20240617,125300,82798575,4435,4435,4435,4435,0
20240617,125200,82798575,4435,4435,4435,4435,0
20240617,125100,82798575,4435,4435,4435,4435,0
20240617,125000,82798575,4435,4435,4435,4435,0
20240617,124900,82798575,4435,4435,4435,4435,0
20240617,124800,82798575,4435,4435,4435,4435,0
20240617,124700,82798575,4435,4435,4435,4435,0
20240617,124600,82798575,4435,4435,4435,4435,0
20240617,124500,82798575,4435,4435,4435,4435,0
20240617,124400,82798575,4435,4435,4435,4435,4
20240617,124300,82780835,4435,4435,4435,4435,0
20240617,124200,82780835,4435,4435,4435,4435,0
20240617,124100,82780835,4435,4435,4435,4435,0
20240617,124000,82780835,4435,4435,4435,4435,0
20240617,123900,82780835,4435,4435,4435,4435,0
20240617,123800,82780835,4435,4435,4435,4435,0
20240617,123700,82780835,4435,4435,4435,4435,0
20240617,123600,82780835,4435,4435,4435,4435,0
20240617,123500,82780835,4435,4435,4435,4435,0
20240617,123400,82780835,4435,4435,4435,4435,0
20240617,123300,82780835,4435,4435,4435,4435,0
20240617,123200,82780835,4435,4435,4435,4435,0
20240617,123100,82780835,4435,4435,4435,4435,0
20240617,123000,82780835,4435,4435,4435,4435,0
20240617,122900,82780835,4435,4435,4435,4435,0
20240617,122800,82780835,4435,4435,4435,4435,0
20240617,122700,82780835,4435,4435,4435,4435,0
20240617,122600,82780835,4435,4435,4435,4435,0
20240617,122500,82780835,4435,4435,4435,4435,0
20240617,122400,82780835,4435,4435,4435,4435,0
20240617,122300,82780835,4435,4435,4435,4435,0
20240617,122200,82780835,4435,4440,4440,4435,1090
20240617,122100,77943985,4440,4440,4440,4440,0
20240617,122000,77943985,4440,4440,4440,4440,0
20240617,121900,77943985,4440,4440,4440,4440,0
20240617,121800,77943985,4440,4440,4440,4440,0
20240617,121700,77943985,4440,4440,4440,4440,0
20240617,121600,77943985,4440,4440,4440,4440,0
20240617,121500,77943985,4440,4440,4440,4440,0
20240617,121400,77943985,4440,4440,4440,4440,0
20240617,121300,77943985,4440,4440,4440,4440,0
20240617,121200,77943985,4440,4440,4440,4440,0
20240617,121100,77943985,4440,4440,4440,4440,0
20240617,121000,77943985,4440,4440,4440,4440,0
20240617,120900,77943985,4440,4440,4440,4440,0
20240617,120800,77943985,4440,4440,4440,4440,0
20240617,120700,77943985,4440,4440,4440,4440,11
20240617,120600,77895145,4440,4440,4440,4440,2
20240617,120500,77886265,4435,4435,4435,4435,0
20240617,120400,77886265,4435,4435,4435,4435,9
20240617,120300,77846350,4460,4460,4460,4460,0
20240617,120200,77846350,4460,4460,4460,4460,13
20240617,120100,77788370,4465,4465,4465,4465,1
20240617,120000,77783905,4475,4475,4475,4475,0
20240617,115900,77783905,4475,4475,4475,4475,0
20240617,115800,77783905,4475,4475,4475,4475,0
20240617,115700,77783905,4475,4475,4475,4475,0
20240617,115600,77783905,4475,4475,4475,4475,0
20240617,115500,77783905,4475,4475,4475,4475,0
20240617,115400,77783905,4475,4475,4475,4475,0
20240617,115300,77783905,4475,4475,4475,4475,0
20240617,115200,77783905,4475,4475,4475,4475,0
20240617,115100,77783905,4475,4475,4475,4475,0
20240617,115000,77783905,4475,4475,4475,4475,0
20240617,114900,77783905,4475,4475,4475,4475,0
20240617,114800,77783905,4475,4475,4475,4475,0
20240617,114700,77783905,4475,4475,4475,4475,0
20240617,114600,77783905,4475,4475,4475,4475,0
20240617,114500,77783905,4475,4475,4475,4475,0
20240617,114400,77783905,4475,4475,4475,4475,3
20240617,114300,77770480,4475,4475,4475,4475,0
20240617,114200,77770480,4475,4475,4475,4475,0
20240617,114100,77770480,4475,4475,4475,4475,5
20240617,114000,77748105,4475,4475,4475,4475,0
20240617,113900,77748105,4475,4475,4475,4475,0
20240617,113800,77748105,4475,4475,4475,4475,10
20240617,113700,77703355,4475,4475,4475,4475,0
20240617,113600,77703355,4475,4475,4475,4475,25
20240617,113500,77591480,4480,4480,4480,4480,0
20240617,113400,77591480,4480,4480,4480,4480,0
20240617,113300,77591480,4480,4480,4480,4480,0
20240617,113200,77591480,4480,4480,4480,4480,0
20240617,113100,77591480,4480,4480,4480,4480,0
20240617,113000,77591480,4480,4485,4485,4480,628
20240617,112900,74777440,4485,4485,4485,4485,0
20240617,112800,74777440,4485,4485,4485,4485,0
20240617,112700,74777440,4485,4485,4485,4485,30
20240617,112600,74642890,4485,4485,4485,4485,0
20240617,112500,74642890,4485,4485,4485,4485,0
20240617,112400,74642890,4485,4485,4485,4485,0
20240617,112300,74642890,4485,4485,4485,4485,0
20240617,112200,74642890,4485,4485,4485,4485,0
20240617,112100,74642890,4485,4485,4485,4485,0
20240617,112000,74642890,4485,4485,4485,4485,1
20240617,111900,74638405,4490,4490,4490,4490,0
20240617,111800,74638405,4490,4490,4490,4490,0
20240617,111700,74638405,4490,4490,4490,4490,0
20240617,111600,74638405,4490,4490,4490,4490,0
20240617,111500,74638405,4490,4490,4490,4490,0
20240617,111400,74638405,4490,4490,4490,4490,0
20240617,111300,74638405,4490,4490,4490,4490,0
20240617,111200,74638405,4490,4490,4490,4490,0
20240617,111100,74638405,4490,4490,4490,4490,0
20240617,111000,74638405,4490,4490,4490,4490,0
20240617,110900,74638405,4490,4490,4490,4490,0
20240617,110800,74638405,4490,4490,4490,4490,50
20240617,110700,74413905,4490,4490,4490,4490,4
20240617,110600,74395945,4490,4490,4490,4490,0
20240617,110500,74395945,4490,4490,4490,4490,0
20240617,110400,74395945,4490,4490,4490,4490,2
20240617,110300,74386965,4490,4490,4490,4490,3
20240617,110200,74373495,4480,4480,4480,4480,0
20240617,110100,74373495,4480,4480,4480,4480,303
20240617,110000,73016055,4485,4485,4485,4485,79
20240617,105900,72661740,4500,4500,4500,4500,1
20240617,105800,72657240,4505,4505,4505,4505,0
20240617,105700,72657240,4505,4505,4505,4505,0
20240617,105600,72657240,4505,4505,4505,4505,3
20240617,105500,72643725,4510,4505,4510,4505,19
20240617,105400,72558070,4505,4505,4505,4505,0
20240617,105300,72558070,4505,4505,4505,4505,0
20240617,105200,72558070,4505,4505,4505,4505,0
20240617,105100,72558070,4505,4505,4505,4505,0
20240617,105000,72558070,4505,4505,4505,4505,0
20240617,104900,72558070,4505,4505,4505,4505,0
20240617,104800,72558070,4505,4505,4505,4505,0
20240617,104700,72558070,4505,4505,4505,4505,0
20240617,104600,72558070,4505,4505,4505,4505,0
20240617,104500,72558070,4505,4505,4505,4505,0
20240617,104400,72558070,4505,4505,4505,4505,3
20240617,104300,72544555,4525,4525,4525,4525,0
20240617,104200,72544555,4525,4520,4525,4520,500
20240617,104100,70283180,4525,4525,4525,4525,0
20240617,104000,70283180,4525,4510,4525,4500,640
20240617,103900,67397630,4530,4530,4530,4530,0
20240617,103800,67397630,4530,4530,4530,4530,0
20240617,103700,67397630,4530,4530,4535,4530,600
20240617,103600,64679235,4530,4530,4530,4530,0
20240617,103500,64679235,4530,4530,4530,4530,0
20240617,103400,64679235,4530,4530,4530,4530,0
20240617,103300,64679235,4530,4505,4530,4505,2437
20240617,103200,53671370,4505,4505,4505,4505,1
20240617,103100,53666865,4505,4505,4505,4505,120
20240617,103000,53126265,4505,4505,4505,4505,0
20240617,102900,53126265,4505,4505,4505,4505,0
20240617,102800,53126265,4505,4500,4505,4500,200
20240617,102700,52225765,4495,4495,4495,4495,437
20240617,102600,50261450,4485,4485,4485,4485,620
20240617,102500,47480750,4480,4480,4480,4480,0
20240617,102400,47480750,4480,4480,4480,4480,5
20240617,102300,47458350,4480,4480,4480,4480,78
20240617,102200,47108910,4480,4480,4480,4480,108
20240617,102100,46625070,4480,4480,4480,4480,0
20240617,102000,46625070,4480,4480,4480,4480,0
20240617,101900,46625070,4480,4480,4480,4480,0
20240617,101800,46625070,4480,4480,4480,4480,731
20240617,101700,43350190,4515,4515,4515,4515,100
20240617,101600,42898690,4515,4515,4515,4515,250
20240617,101500,41769940,4515,4515,4515,4515,20
20240617,101400,41679640,4520,4465,4520,4465,1422
20240617,101300,35321700,4460,4460,4460,4460,265
20240617,101200,34139800,4460,4460,4460,4460,1
20240617,101100,34135340,4440,4440,4440,4440,0
20240617,101000,34135340,4440,4440,4440,4440,0
20240617,100900,34135340,4440,4440,4440,4440,0
20240617,100800,34135340,4440,4440,4440,4440,50
20240617,100700,33913340,4440,4465,4465,4440,47
20240617,100600,33704635,4465,4465,4465,4465,8
20240617,100500,33668915,4465,4465,4465,4465,253
20240617,100400,32539270,4465,4465,4465,4465,2703
20240617,100300,20470375,4465,4465,4465,4465,10
20240617,100200,20425725,4465,4465,4465,4465,3
20240617,100100,20412330,4415,4415,4415,4415,0
20240617,100000,20412330,4415,4415,4415,4415,0
20240617,095900,20412330,4415,4415,4415,4415,3
20240617,095800,20399085,4470,4470,4470,4470,0
20240617,095700,20399085,4470,4470,4470,4470,0
20240617,095600,20399085,4470,4470,4470,4470,0
20240617,095500,20399085,4470,4470,4470,4470,0
20240617,095400,20399085,4470,4470,4470,4470,0
20240617,095300,20399085,4470,4470,4470,4470,0
20240617,095200,20399085,4470,4470,4470,4470,109
20240617,095100,19911855,4450,4410,4450,4410,968
20240617,095000,15612080,4410,4410,4410,4410,0
20240617,094900,15612080,4410,4410,4410,4410,0
20240617,094800,15612080,4410,4410,4410,4410,0
20240617,094700,15612080,4410,4410,4410,4410,0
20240617,094600,15612080,4410,4410,4410,4410,0
20240617,094500,15612080,4410,4410,4410,4410,50
20240617,094400,15391580,4410,4430,4430,4410,363
20240617,094300,13783510,4395,4395,4395,4395,0
20240617,094200,13783510,4395,4395,4395,4395,8
20240617,094100,13748350,4395,4395,4395,4395,0
20240617,094000,13748350,4395,4395,4395,4395,441
20240617,093900,11810155,4390,4390,4390,4390,0
20240617,093800,11810155,4390,4390,4390,4390,0
20240617,093700,11810155,4390,4390,4390,4390,0
20240617,093600,11810155,4390,4390,4390,4390,0
20240617,093500,11810155,4390,4390,4390,4390,0
20240617,093400,11810155,4390,4390,4390,4390,0
20240617,093300,11810155,4390,4390,4390,4390,0
20240617,093200,11810155,4390,4390,4390,4390,0
20240617,093100,11810155,4390,4390,4390,4390,0
20240617,093000,11810155,4390,4390,4390,4390,0
20240617,092900,11810155,4390,4390,4390,4390,0
20240617,092800,11810155,4390,4390,4390,4390,0
20240617,092700,11810155,4390,4390,4390,4390,0
20240617,092600,11810155,4390,4390,4390,4390,0
20240617,092500,11810155,4390,4390,4390,4390,0
20240617,092400,11810155,4390,4390,4390,4390,0
20240617,092300,11810155,4390,4390,4390,4390,0
20240617,092200,11810155,4390,4390,4390,4390,0
20240617,092100,11810155,4390,4380,4390,4380,596
20240617,092000,9196545,4365,4365,4365,4365,3
20240617,091900,9183450,4365,4365,4365,4365,30
20240617,091800,9052500,4365,4385,4385,4365,135
20240617,091700,8462900,4385,4385,4385,4385,0
20240617,091600,8462900,4385,4385,4385,4385,0
20240617,091500,8462900,4385,4385,4385,4385,0
20240617,091400,8462900,4385,4385,4385,4385,30
20240617,091300,8331350,4370,4370,4370,4370,0
20240617,091200,8331350,4370,4370,4370,4370,0
20240617,091100,8331350,4370,4370,4370,4370,0
20240617,091000,8331350,4370,4370,4370,4370,50
20240617,090900,8112850,4370,4370,4370,4370,0
20240617,090800,8112850,4370,4370,4370,4370,0
20240617,090700,8112850,4370,4355,4370,4355,625
20240617,090600,5382305,4375,4375,4375,4375,0
20240617,090500,5382305,4375,4375,4375,4375,0
20240617,090400,5382305,4375,4375,4375,4375,2
20240617,090300,5373555,4375,4375,4395,4375,44
20240617,090200,5180995,4335,4385,4400,4335,214
20240617,090100,4251910,4420,4425,4425,4420,202
20240617,090000,3358295,4420,4315,4425,4315,767