stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200000,14516775,5010,5010,5010,5010,816
20240716,195900,14516775,5010,5010,5010,5010,0
20240716,195800,14516775,5010,5010,5010,5010,0
20240716,195700,14516775,5010,5010,5010,5010,0
20240716,195600,14516775,5010,5010,5010,5010,0
20240716,195500,14516775,5010,5010,5010,5010,0
20240716,195400,14516775,5010,5010,5010,5010,0
20240716,195300,14516775,5010,5010,5010,5010,0
20240716,195200,14516775,5010,5010,5010,5010,0
20240716,195100,14516775,5010,5010,5010,5010,0
20240716,195000,14516775,5010,5010,5010,5010,0
20240716,194900,14516775,5010,5010,5010,5010,0
20240716,194800,14516775,5010,5010,5010,5010,0
20240716,194700,14516775,5010,5010,5010,5010,0
20240716,194600,14516775,5010,5010,5010,5010,0
20240716,194500,14516775,5010,5010,5010,5010,0
20240716,194400,14516775,5010,5010,5010,5010,0
20240716,194300,14516775,5010,5010,5010,5010,0
20240716,194200,14516775,5010,5010,5010,5010,0
20240716,194100,14516775,5010,5010,5010,5010,0
20240716,194000,14516775,5010,5010,5010,5010,0
20240716,193900,14516775,5010,5010,5010,5010,0
20240716,193800,14516775,5010,5010,5010,5010,0
20240716,193700,14516775,5010,5010,5010,5010,0
20240716,193600,14516775,5010,5010,5010,5010,0
20240716,193500,14516775,5010,5010,5010,5010,0
20240716,193400,14516775,5010,5010,5010,5010,0
20240716,193300,14516775,5010,5010,5010,5010,0
20240716,193200,14516775,5010,5010,5010,5010,0
20240716,193100,14516775,5010,5010,5010,5010,0
20240716,193000,14516775,5010,5010,5010,5010,816
20240716,192900,14516775,5010,5010,5010,5010,0
20240716,192800,14516775,5010,5010,5010,5010,0
20240716,192700,14516775,5010,5010,5010,5010,0
20240716,192600,14516775,5010,5010,5010,5010,0
20240716,192500,14516775,5010,5010,5010,5010,0
20240716,192400,14516775,5010,5010,5010,5010,0
20240716,192300,14516775,5010,5010,5010,5010,0
20240716,192200,14516775,5010,5010,5010,5010,0
20240716,192100,14516775,5010,5010,5010,5010,0
20240716,192000,14516775,5010,5010,5010,5010,0
20240716,191900,14516775,5010,5010,5010,5010,0
20240716,191800,14516775,5010,5010,5010,5010,0
20240716,191700,14516775,5010,5010,5010,5010,0
20240716,191600,14516775,5010,5010,5010,5010,0
20240716,191500,14516775,5010,5010,5010,5010,0
20240716,191400,14516775,5010,5010,5010,5010,0
20240716,191300,14516775,5010,5010,5010,5010,0
20240716,191200,14516775,5010,5010,5010,5010,0
20240716,191100,14516775,5010,5010,5010,5010,0
20240716,191000,14516775,5010,5010,5010,5010,0
20240716,190900,14516775,5010,5010,5010,5010,0
20240716,190800,14516775,5010,5010,5010,5010,0
20240716,190700,14516775,5010,5010,5010,5010,0
20240716,190600,14516775,5010,5010,5010,5010,0
20240716,190500,14516775,5010,5010,5010,5010,0
20240716,190400,14516775,5010,5010,5010,5010,0
20240716,190300,14516775,5010,5010,5010,5010,0
20240716,190200,14516775,5010,5010,5010,5010,0
20240716,190100,14516775,5010,5010,5010,5010,0
20240716,190000,14516775,5010,5010,5010,5010,816
20240716,185900,14516775,5010,5010,5010,5010,0
20240716,185800,14516775,5010,5010,5010,5010,0
20240716,185700,14516775,5010,5010,5010,5010,0
20240716,185600,14516775,5010,5010,5010,5010,0
20240716,185500,14516775,5010,5010,5010,5010,0
20240716,185400,14516775,5010,5010,5010,5010,0
20240716,185300,14516775,5010,5010,5010,5010,0
20240716,185200,14516775,5010,5010,5010,5010,0
20240716,185100,14516775,5010,5010,5010,5010,0
20240716,185000,14516775,5010,5010,5010,5010,0
20240716,184900,14516775,5010,5010,5010,5010,0
20240716,184800,14516775,5010,5010,5010,5010,0
20240716,184700,14516775,5010,5010,5010,5010,0
20240716,184600,14516775,5010,5010,5010,5010,0
20240716,184500,14516775,5010,5010,5010,5010,0
20240716,184400,14516775,5010,5010,5010,5010,0
20240716,184300,14516775,5010,5010,5010,5010,0
20240716,184200,14516775,5010,5010,5010,5010,0
20240716,184100,14516775,5010,5010,5010,5010,0
20240716,184000,14516775,5010,5010,5010,5010,0
20240716,183900,14516775,5010,5010,5010,5010,0
20240716,183800,14516775,5010,5010,5010,5010,0
20240716,183700,14516775,5010,5010,5010,5010,0
20240716,183600,14516775,5010,5010,5010,5010,0
20240716,183500,14516775,5010,5010,5010,5010,0
20240716,183400,14516775,5010,5010,5010,5010,0
20240716,183300,14516775,5010,5010,5010,5010,0
20240716,183200,14516775,5010,5010,5010,5010,0
20240716,183100,14516775,5010,5010,5010,5010,0
20240716,183000,14516775,5010,5010,5010,5010,816
20240716,182900,14516775,5010,5010,5010,5010,0
20240716,182800,14516775,5010,5010,5010,5010,0
20240716,182700,14516775,5010,5010,5010,5010,0
20240716,182600,14516775,5010,5010,5010,5010,0
20240716,182500,14516775,5010,5010,5010,5010,0
20240716,182400,14516775,5010,5010,5010,5010,0
20240716,182300,14516775,5010,5010,5010,5010,0
20240716,182200,14516775,5010,5010,5010,5010,0
20240716,182100,14516775,5010,5010,5010,5010,0
20240716,182000,14516775,5010,5010,5010,5010,0
20240716,181900,14516775,5010,5010,5010,5010,0
20240716,181800,14516775,5010,5010,5010,5010,0
20240716,181700,14516775,5010,5010,5010,5010,0
20240716,181600,14516775,5010,5010,5010,5010,0
20240716,181500,14516775,5010,5010,5010,5010,0
20240716,181400,14516775,5010,5010,5010,5010,0
20240716,181300,14516775,5010,5010,5010,5010,0
20240716,181200,14516775,5010,5010,5010,5010,0
20240716,181100,14516775,5010,5010,5010,5010,0
20240716,181000,14516775,5010,5010,5010,5010,0
20240716,180900,14516775,5010,5010,5010,5010,0
20240716,180800,14516775,5010,5010,5010,5010,0
20240716,180700,14516775,5010,5010,5010,5010,0
20240716,180600,14516775,5010,5010,5010,5010,0
20240716,180500,14516775,5010,5010,5010,5010,0
20240716,180400,14516775,5010,5010,5010,5010,0
20240716,180300,14516775,5010,5010,5010,5010,0
20240716,180200,14516775,5010,5010,5010,5010,0
20240716,180100,14516775,5010,5010,5010,5010,0
20240716,180000,14516775,5010,5010,5010,5010,816
20240716,175900,14516775,5010,5010,5010,5010,0
20240716,175800,14516775,5010,5010,5010,5010,0
20240716,175700,14516775,5010,5010,5010,5010,0
20240716,175600,14516775,5010,5010,5010,5010,0
20240716,175500,14516775,5010,5010,5010,5010,0
20240716,175400,14516775,5010,5010,5010,5010,0
20240716,175300,14516775,5010,5010,5010,5010,0
20240716,175200,14516775,5010,5010,5010,5010,0
20240716,175100,14516775,5010,5010,5010,5010,0
20240716,175000,14516775,5010,5010,5010,5010,0
20240716,174900,14516775,5010,5010,5010,5010,0
20240716,174800,14516775,5010,5010,5010,5010,0
20240716,174700,14516775,5010,5010,5010,5010,0
20240716,174600,14516775,5010,5010,5010,5010,0
20240716,174500,14516775,5010,5010,5010,5010,0
20240716,174400,14516775,5010,5010,5010,5010,0
20240716,174300,14516775,5010,5010,5010,5010,0
20240716,174200,14516775,5010,5010,5010,5010,0
20240716,174100,14516775,5010,5010,5010,5010,0
20240716,174000,14516775,5010,5010,5010,5010,0
20240716,173900,14516775,5010,5010,5010,5010,0
20240716,173800,14516775,5010,5010,5010,5010,0
20240716,173700,14516775,5010,5010,5010,5010,0
20240716,173600,14516775,5010,5010,5010,5010,0
20240716,173500,14516775,5010,5010,5010,5010,0
20240716,173400,14516775,5010,5010,5010,5010,0
20240716,173300,14516775,5010,5010,5010,5010,0
20240716,173200,14516775,5010,5010,5010,5010,0
20240716,173100,14516775,5010,5010,5010,5010,0
20240716,173000,14516775,5010,5010,5010,5010,816
20240716,172900,14516775,5010,5010,5010,5010,0
20240716,172800,14516775,5010,5010,5010,5010,0
20240716,172700,14516775,5010,5010,5010,5010,0
20240716,172600,14516775,5010,5010,5010,5010,0
20240716,172500,14516775,5010,5010,5010,5010,0
20240716,172400,14516775,5010,5010,5010,5010,0
20240716,172300,14516775,5010,5010,5010,5010,0
20240716,172200,14516775,5010,5010,5010,5010,0
20240716,172100,14516775,5010,5010,5010,5010,0
20240716,172000,14516775,5010,5010,5010,5010,0
20240716,171900,14516775,5010,5010,5010,5010,0
20240716,171800,14516775,5010,5010,5010,5010,0
20240716,171700,14516775,5010,5010,5010,5010,0
20240716,171600,14516775,5010,5010,5010,5010,0
20240716,171500,14516775,5010,5010,5010,5010,0
20240716,171400,14516775,5010,5010,5010,5010,0
20240716,171300,14516775,5010,5010,5010,5010,0
20240716,171200,14516775,5010,5010,5010,5010,0
20240716,171100,14516775,5010,5010,5010,5010,0
20240716,171000,14516775,5010,5010,5010,5010,0
20240716,170900,14516775,5010,5010,5010,5010,0
20240716,170800,14516775,5010,5010,5010,5010,0
20240716,170700,14516775,5010,5010,5010,5010,0
20240716,170600,14516775,5010,5010,5010,5010,0
20240716,170500,14516775,5010,5010,5010,5010,0
20240716,170400,14516775,5010,5010,5010,5010,0
20240716,170300,14516775,5010,5010,5010,5010,0
20240716,170200,14516775,5010,5010,5010,5010,0
20240716,170100,14516775,5010,5010,5010,5010,0
20240716,170000,14516775,5010,5010,5010,5010,816
20240716,165900,14516775,5010,5010,5010,5010,0
20240716,165800,14516775,5010,5010,5010,5010,0
20240716,165700,14516775,5010,5010,5010,5010,0
20240716,165600,14516775,5010,5010,5010,5010,0
20240716,165500,14516775,5010,5010,5010,5010,0
20240716,165400,14516775,5010,5010,5010,5010,0
20240716,165300,14516775,5010,5010,5010,5010,0
20240716,165200,14516775,5010,5010,5010,5010,0
20240716,165100,14516775,5010,5010,5010,5010,0
20240716,165000,14516775,5010,5010,5010,5010,0
20240716,164900,14516775,5010,5010,5010,5010,0
20240716,164800,14516775,5010,5010,5010,5010,0
20240716,164700,14516775,5010,5010,5010,5010,0
20240716,164600,14516775,5010,5010,5010,5010,0
20240716,164500,14516775,5010,5010,5010,5010,0
20240716,164400,14516775,5010,5010,5010,5010,0
20240716,164300,14516775,5010,5010,5010,5010,0
20240716,164200,14516775,5010,5010,5010,5010,0
20240716,164100,14516775,5010,5010,5010,5010,0
20240716,164000,14516775,5010,5010,5010,5010,0
20240716,163900,14516775,5010,5010,5010,5010,0
20240716,163800,14516775,5010,5010,5010,5010,0
20240716,163700,14516775,5010,5010,5010,5010,0
20240716,163600,14516775,5010,5010,5010,5010,0
20240716,163500,14516775,5010,5010,5010,5010,0
20240716,163400,14516775,5010,5010,5010,5010,0
20240716,163300,14516775,5010,5010,5010,5010,0
20240716,163200,14516775,5010,5010,5010,5010,0
20240716,163100,14516775,5010,5010,5010,5010,0
20240716,163000,14516775,5010,5010,5010,5010,816
20240716,162900,14516775,5010,5010,5010,5010,0
20240716,162800,14516775,5010,5010,5010,5010,0
20240716,162700,14516775,5010,5010,5010,5010,0
20240716,162600,14516775,5010,5010,5010,5010,0
20240716,162500,14516775,5010,5010,5010,5010,0
20240716,162400,14516775,5010,5010,5010,5010,0
20240716,162300,14516775,5010,5010,5010,5010,0
20240716,162200,14516775,5010,5010,5010,5010,0
20240716,162100,14516775,5010,5010,5010,5010,0
20240716,162000,14516775,5010,5010,5010,5010,0
20240716,161900,14516775,5010,5010,5010,5010,0
20240716,161800,14516775,5010,5010,5010,5010,0
20240716,161700,14516775,5010,5010,5010,5010,0
20240716,161600,14516775,5010,5010,5010,5010,0
20240716,161500,14516775,5010,5010,5010,5010,0
20240716,161400,14516775,5010,5010,5010,5010,0
20240716,161300,14516775,5010,5010,5010,5010,0
20240716,161200,14516775,5010,5010,5010,5010,0
20240716,161100,14516775,5010,5010,5010,5010,0
20240716,161000,14516775,5010,5010,5010,5010,0
20240716,160900,14516775,5010,5010,5010,5010,0
20240716,160800,14516775,5010,5010,5010,5010,0
20240716,160700,14516775,5010,5010,5010,5010,0
20240716,160600,14516775,5010,5010,5010,5010,0
20240716,160500,14516775,5010,5010,5010,5010,0
20240716,160400,14516775,5010,5010,5010,5010,0
20240716,160300,14516775,5010,5010,5010,5010,0
20240716,160200,14516775,5010,5010,5010,5010,0
20240716,160100,14516775,5010,5010,5010,5010,0
20240716,160000,14516775,5010,5010,5010,5010,816
20240716,155900,14516775,5010,5010,5010,5010,0
20240716,155800,14516775,5010,5010,5010,5010,0
20240716,155700,14516775,5010,5010,5010,5010,0
20240716,155600,14516775,5010,5010,5010,5010,0
20240716,155500,14516775,5010,5010,5010,5010,0
20240716,155400,14516775,5010,5010,5010,5010,0
20240716,155300,14516775,5010,5010,5010,5010,0
20240716,155200,14516775,5010,5010,5010,5010,0
20240716,155100,14516775,5010,5010,5010,5010,0
20240716,155000,14516775,5010,5010,5010,5010,0
20240716,154900,14516775,5010,5010,5010,5010,0
20240716,154800,14516775,5010,5010,5010,5010,0
20240716,154700,14516775,5010,5010,5010,5010,0
20240716,154600,14516775,5010,5010,5010,5010,0
20240716,154500,14516775,5010,5010,5010,5010,0
20240716,154400,14516775,5010,5010,5010,5010,0
20240716,154300,14516775,5010,5010,5010,5010,0
20240716,154200,14516775,5010,5010,5010,5010,0
20240716,154100,14516775,5010,5010,5010,5010,0
20240716,154000,14516775,5010,5010,5010,5010,0
20240716,153900,14516775,5010,5010,5010,5010,0
20240716,153800,14516775,5010,5010,5010,5010,0
20240716,153700,14516775,5010,5010,5010,5010,0
20240716,153600,14516775,5010,5010,5010,5010,0
20240716,153500,14516775,5010,5010,5010,5010,0
20240716,153400,14516775,5010,5010,5010,5010,0
20240716,153300,14516775,5010,5010,5010,5010,0
20240716,153200,14516775,5010,5010,5010,5010,0
20240716,153100,14516775,5010,5010,5010,5010,0
20240716,153000,14516775,5010,5010,5010,5010,1632
20240716,152900,10428615,5010,5010,5010,5010,0
20240716,152800,10428615,5010,5010,5010,5010,0
20240716,152700,10428615,5010,5010,5010,5010,0
20240716,152600,10428615,5010,5010,5010,5010,0
20240716,152500,10428615,5010,5010,5010,5010,0
20240716,152400,10428615,5010,5010,5010,5010,0
20240716,152300,10428615,5010,5010,5010,5010,0
20240716,152200,10428615,5010,5010,5010,5010,0
20240716,152100,10428615,5010,5010,5010,5010,0
20240716,152000,10428615,5010,5010,5010,5010,0
20240716,151900,10428615,5010,5000,5010,4995,155
20240716,151800,9653790,4965,4970,4970,4965,5
20240716,151700,9628950,4975,4980,4980,4975,18
20240716,151600,9539315,5020,5020,5020,5020,0
20240716,151500,9539315,5020,5020,5020,5020,0
20240716,151400,9539315,5020,5020,5020,5020,0
20240716,151300,9539315,5020,5020,5020,5020,0
20240716,151200,9539315,5020,5020,5020,5020,0
20240716,151100,9539315,5020,5020,5020,5020,0
20240716,151000,9539315,5020,5020,5020,5020,0
20240716,150900,9539315,5020,5020,5020,5020,0
20240716,150800,9539315,5020,5020,5020,5020,0
20240716,150700,9539315,5020,5020,5020,5020,0
20240716,150600,9539315,5020,5020,5020,5020,0
20240716,150500,9539315,5020,5020,5020,5020,0
20240716,150400,9539315,5020,5020,5020,5020,0
20240716,150300,9539315,5020,5020,5020,5020,0
20240716,150200,9539315,5020,5020,5020,5020,0
20240716,150100,9539315,5020,5020,5020,5020,0
20240716,150000,9539315,5020,5020,5020,5020,2
20240716,145900,9529275,5020,5020,5020,5020,0
20240716,145800,9529275,5020,5020,5020,5020,0
20240716,145700,9529275,5020,5020,5020,5020,0
20240716,145600,9529275,5020,5020,5020,5020,0
20240716,145500,9529275,5020,5020,5020,5020,0
20240716,145400,9529275,5020,5020,5020,5020,0
20240716,145300,9529275,5020,5020,5020,5020,0
20240716,145200,9529275,5020,5020,5020,5020,0
20240716,145100,9529275,5020,5020,5020,5020,0
20240716,145000,9529275,5020,5020,5020,5020,0
20240716,144900,9529275,5020,5020,5020,5020,0
20240716,144800,9529275,5020,5020,5020,5020,0
20240716,144700,9529275,5020,5020,5020,5020,100
20240716,144600,9027275,5020,5020,5020,5020,0
20240716,144500,9027275,5020,5020,5020,5020,0
20240716,144400,9027275,5020,5020,5020,5020,0
20240716,144300,9027275,5020,5020,5020,5020,0
20240716,144200,9027275,5020,5020,5020,5020,0
20240716,144100,9027275,5020,5020,5020,5020,0
20240716,144000,9027275,5020,5020,5020,5020,0
20240716,143900,9027275,5020,5020,5020,5020,0
20240716,143800,9027275,5020,5020,5020,5020,0
20240716,143700,9027275,5020,5020,5020,5020,0
20240716,143600,9027275,5020,5020,5020,5020,0
20240716,143500,9027275,5020,5020,5020,5020,0
20240716,143400,9027275,5020,5020,5020,5020,0
20240716,143300,9027275,5020,5020,5020,5020,0
20240716,143200,9027275,5020,5020,5020,5020,0
20240716,143100,9027275,5020,5020,5020,5020,0
20240716,143000,9027275,5020,5020,5020,5020,0
20240716,142900,9027275,5020,5020,5020,5020,0
20240716,142800,9027275,5020,5020,5020,5020,0
20240716,142700,9027275,5020,5020,5020,5020,0
20240716,142600,9027275,5020,5020,5020,5020,0
20240716,142500,9027275,5020,5020,5020,5020,0
20240716,142400,9027275,5020,5020,5020,5020,0
20240716,142300,9027275,5020,5020,5020,5020,0
20240716,142200,9027275,5020,5020,5020,5020,0
20240716,142100,9027275,5020,5020,5020,5020,0
20240716,142000,9027275,5020,4990,5020,4990,30
20240716,141900,8877275,4945,4970,4970,4945,121
20240716,141800,8277940,4980,4975,4980,4970,231
20240716,141700,7129790,4980,4980,4980,4980,2
20240716,141600,7119830,4980,4995,4995,4980,47
20240716,141500,6885525,5030,5030,5030,5030,0
20240716,141400,6885525,5030,5030,5030,5030,0
20240716,141300,6885525,5030,5030,5030,5030,0
20240716,141200,6885525,5030,5030,5030,5030,0
20240716,141100,6885525,5030,5030,5030,5030,0
20240716,141000,6885525,5030,5030,5030,5030,0
20240716,140900,6885525,5030,5030,5030,5030,0
20240716,140800,6885525,5030,5030,5030,5030,0
20240716,140700,6885525,5030,5030,5030,5030,0
20240716,140600,6885525,5030,5030,5030,5030,0
20240716,140500,6885525,5030,5030,5030,5030,0
20240716,140400,6885525,5030,5030,5030,5030,0
20240716,140300,6885525,5030,5030,5030,5030,0
20240716,140200,6885525,5030,5030,5030,5030,0
20240716,140100,6885525,5030,5030,5030,5030,0
20240716,140000,6885525,5030,5030,5030,5030,0
20240716,135900,6885525,5030,5030,5030,5030,0
20240716,135800,6885525,5030,5030,5030,5030,0
20240716,135700,6885525,5030,5030,5030,5030,0
20240716,135600,6885525,5030,5030,5030,5030,0
20240716,135500,6885525,5030,5030,5030,5030,0
20240716,135400,6885525,5030,5030,5030,5030,0
20240716,135300,6885525,5030,5030,5030,5030,0
20240716,135200,6885525,5030,5030,5030,5030,0
20240716,135100,6885525,5030,5030,5030,5030,0
20240716,135000,6885525,5030,5030,5030,5030,0
20240716,134900,6885525,5030,5030,5030,5030,0
20240716,134800,6885525,5030,5030,5030,5030,0
20240716,134700,6885525,5030,5030,5030,5030,0
20240716,134600,6885525,5030,5030,5030,5030,0
20240716,134500,6885525,5030,5030,5030,5030,0
20240716,134400,6885525,5030,5030,5030,5030,0
20240716,134300,6885525,5030,5030,5030,5030,0
20240716,134200,6885525,5030,5030,5030,5030,0
20240716,134100,6885525,5030,5030,5030,5030,0
20240716,134000,6885525,5030,5030,5030,5030,0
20240716,133900,6885525,5030,5030,5030,5030,0
20240716,133800,6885525,5030,5030,5030,5030,0
20240716,133700,6885525,5030,5030,5030,5030,0
20240716,133600,6885525,5030,5030,5030,5030,0
20240716,133500,6885525,5030,5030,5030,5030,50
20240716,133400,6634025,5030,5030,5030,5030,0
20240716,133300,6634025,5030,5030,5030,5030,0
20240716,133200,6634025,5030,5030,5030,5030,0
20240716,133100,6634025,5030,5030,5030,5030,0
20240716,133000,6634025,5030,5030,5030,5030,0
20240716,132900,6634025,5030,5030,5030,5030,0
20240716,132800,6634025,5030,5030,5030,5030,0
20240716,132700,6634025,5030,5030,5030,5030,0
20240716,132600,6634025,5030,5030,5030,5030,0
20240716,132500,6634025,5030,5030,5030,5030,0
20240716,132400,6634025,5030,5030,5030,5030,0
20240716,132300,6634025,5030,5030,5030,5030,0
20240716,132200,6634025,5030,5030,5030,5030,0
20240716,132100,6634025,5030,5030,5030,5030,0
20240716,132000,6634025,5030,5030,5030,5030,0
20240716,131900,6634025,5030,5030,5030,5030,0
20240716,131800,6634025,5030,5030,5030,5030,10
20240716,131700,6583725,5030,5030,5030,5030,0
20240716,131600,6583725,5030,5030,5030,5030,0
20240716,131500,6583725,5030,5030,5030,5030,0
20240716,131400,6583725,5030,5030,5030,5030,0
20240716,131300,6583725,5030,5030,5030,5030,0
20240716,131200,6583725,5030,5030,5030,5030,0
20240716,131100,6583725,5030,5030,5030,5030,0
20240716,131000,6583725,5030,5030,5030,5030,0
20240716,130900,6583725,5030,5030,5030,5030,0
20240716,130800,6583725,5030,5030,5030,5030,0
20240716,130700,6583725,5030,5030,5030,5030,0
20240716,130600,6583725,5030,5030,5030,5030,0
20240716,130500,6583725,5030,5030,5030,5030,0
20240716,130400,6583725,5030,5030,5030,5030,0
20240716,130300,6583725,5030,5030,5030,5030,0
20240716,130200,6583725,5030,5030,5030,5030,0
20240716,130100,6583725,5030,5030,5030,5030,0
20240716,130000,6583725,5030,5030,5030,5030,0
20240716,125900,6583725,5030,5030,5030,5030,0
20240716,125800,6583725,5030,5030,5030,5030,0
20240716,125700,6583725,5030,5030,5030,5030,0
20240716,125600,6583725,5030,5030,5030,5030,0
20240716,125500,6583725,5030,5030,5030,5030,0
20240716,125400,6583725,5030,5030,5030,5030,0
20240716,125300,6583725,5030,5030,5030,5030,0
20240716,125200,6583725,5030,5030,5030,5030,0
20240716,125100,6583725,5030,5030,5030,5030,0
20240716,125000,6583725,5030,5030,5030,5030,0
20240716,124900,6583725,5030,5030,5030,5030,0
20240716,124800,6583725,5030,5030,5030,5030,0
20240716,124700,6583725,5030,5030,5030,5030,0
20240716,124600,6583725,5030,5030,5030,5030,0
20240716,124500,6583725,5030,5030,5030,5030,1
20240716,124400,6578695,5020,5010,5040,5010,48
20240716,124300,6337985,5010,5010,5010,5010,0
20240716,124200,6337985,5010,5010,5010,5010,0
20240716,124100,6337985,5010,5010,5010,5010,0
20240716,124000,6337985,5010,5010,5010,5010,0
20240716,123900,6337985,5010,5010,5010,5010,0
20240716,123800,6337985,5010,5010,5010,5010,0
20240716,123700,6337985,5010,5010,5010,5010,0
20240716,123600,6337985,5010,5010,5010,5010,0
20240716,123500,6337985,5010,5010,5010,5010,0
20240716,123400,6337985,5010,5010,5010,5010,0
20240716,123300,6337985,5010,5010,5010,5010,0
20240716,123200,6337985,5010,5010,5010,5010,0
20240716,123100,6337985,5010,5010,5010,5010,0
20240716,123000,6337985,5010,5010,5010,5010,0
20240716,122900,6337985,5010,5010,5010,5010,0
20240716,122800,6337985,5010,5010,5010,5010,0
20240716,122700,6337985,5010,5010,5010,5010,0
20240716,122600,6337985,5010,5010,5010,5010,0
20240716,122500,6337985,5010,5010,5010,5010,0
20240716,122400,6337985,5010,5010,5010,5010,1
20240716,122300,6332975,5000,5000,5000,5000,0
20240716,122200,6332975,5000,5000,5000,5000,0
20240716,122100,6332975,5000,5000,5000,5000,10
20240716,122000,6282975,5020,5020,5020,5020,0
20240716,121900,6282975,5020,5020,5020,5020,0
20240716,121800,6282975,5020,5020,5020,5020,0
20240716,121700,6282975,5020,5020,5020,5020,0
20240716,121600,6282975,5020,5020,5020,5020,0
20240716,121500,6282975,5020,5020,5020,5020,0
20240716,121400,6282975,5020,5020,5020,5020,0
20240716,121300,6282975,5020,5020,5020,5020,0
20240716,121200,6282975,5020,5020,5020,5020,0
20240716,121100,6282975,5020,5020,5020,5020,0
20240716,121000,6282975,5020,5020,5020,5020,0
20240716,120900,6282975,5020,5020,5020,5020,0
20240716,120800,6282975,5020,5020,5020,5020,0
20240716,120700,6282975,5020,5020,5020,5020,0
20240716,120600,6282975,5020,5020,5020,5020,0
20240716,120500,6282975,5020,5020,5020,5020,0
20240716,120400,6282975,5020,5020,5020,5020,0
20240716,120300,6282975,5020,5020,5020,5020,0
20240716,120200,6282975,5020,5000,5020,5000,30
20240716,120100,6132895,4970,4975,4975,4970,300
20240716,120000,4641750,5000,5000,5000,5000,0
20240716,115900,4641750,5000,5000,5000,5000,0
20240716,115800,4641750,5000,5000,5000,5000,0
20240716,115700,4641750,5000,5000,5000,5000,0
20240716,115600,4641750,5000,5000,5000,5000,0
20240716,115500,4641750,5000,5000,5000,5000,0
20240716,115400,4641750,5000,5000,5000,5000,0
20240716,115300,4641750,5000,5000,5000,5000,0
20240716,115200,4641750,5000,5000,5000,5000,0
20240716,115100,4641750,5000,5000,5000,5000,0
20240716,115000,4641750,5000,5000,5000,5000,0
20240716,114900,4641750,5000,5000,5000,5000,0
20240716,114800,4641750,5000,5000,5000,5000,0
20240716,114700,4641750,5000,5000,5000,5000,0
20240716,114600,4641750,5000,5000,5000,5000,0
20240716,114500,4641750,5000,5000,5000,5000,1
20240716,114400,4636750,4995,4995,4995,4995,1
20240716,114300,4631755,4995,4995,4995,4995,0
20240716,114200,4631755,4995,4995,4995,4995,0
20240716,114100,4631755,4995,4995,4995,4995,0
20240716,114000,4631755,4995,4995,4995,4995,0
20240716,113900,4631755,4995,4995,4995,4995,0
20240716,113800,4631755,4995,4995,4995,4995,0
20240716,113700,4631755,4995,4995,4995,4995,0
20240716,113600,4631755,4995,4995,4995,4995,0
20240716,113500,4631755,4995,4995,4995,4995,0
20240716,113400,4631755,4995,4995,4995,4995,0
20240716,113300,4631755,4995,4990,4995,4990,7
20240716,113200,4596820,4990,4990,4990,4990,3
20240716,113100,4581850,4990,4990,4990,4990,0
20240716,113000,4581850,4990,4990,4990,4990,0
20240716,112900,4581850,4990,4990,4990,4990,3
20240716,112800,4566880,4990,4990,4990,4990,0
20240716,112700,4566880,4990,4990,4990,4990,3
20240716,112600,4551910,4990,4990,4990,4990,0
20240716,112500,4551910,4990,4990,4990,4990,0
20240716,112400,4551910,4990,4990,4990,4990,0
20240716,112300,4551910,4990,4990,4990,4990,0
20240716,112200,4551910,4990,4990,4990,4990,0
20240716,112100,4551910,4990,4990,4990,4990,0
20240716,112000,4551910,4990,4995,4995,4990,3
20240716,111900,4536930,4970,4970,4970,4970,0
20240716,111800,4536930,4970,4970,4970,4970,0
20240716,111700,4536930,4970,4970,4970,4970,0
20240716,111600,4536930,4970,4970,4970,4970,0
20240716,111500,4536930,4970,4970,4970,4970,0
20240716,111400,4536930,4970,4970,4970,4970,0
20240716,111300,4536930,4970,4970,4970,4970,0
20240716,111200,4536930,4970,4970,4970,4970,0
20240716,111100,4536930,4970,4970,4970,4970,179
20240716,111000,3647300,4995,4995,4995,4995,2
20240716,110900,3637310,4955,4955,4955,4955,0
20240716,110800,3637310,4955,4955,4955,4955,0
20240716,110700,3637310,4955,4955,4955,4955,0
20240716,110600,3637310,4955,4955,4955,4955,0
20240716,110500,3637310,4955,4955,4955,4955,0
20240716,110400,3637310,4955,4965,4965,4955,26
20240716,110300,3508310,4965,4990,4990,4965,194
20240716,110200,2543450,4995,5000,5000,4995,41
20240716,110100,2338555,5040,5040,5040,5040,0
20240716,110000,2338555,5040,5040,5040,5040,0
20240716,105900,2338555,5040,5040,5040,5040,0
20240716,105800,2338555,5040,5040,5040,5040,0
20240716,105700,2338555,5040,5040,5040,5040,0
20240716,105600,2338555,5040,5040,5040,5040,0
20240716,105500,2338555,5040,5040,5040,5040,20
20240716,105400,2237755,5040,5040,5040,5040,0
20240716,105300,2237755,5040,5040,5040,5040,0
20240716,105200,2237755,5040,5040,5040,5040,0
20240716,105100,2237755,5040,5040,5040,5040,0
20240716,105000,2237755,5040,5040,5040,5040,0
20240716,104900,2237755,5040,5040,5040,5040,0
20240716,104800,2237755,5040,5040,5040,5040,0
20240716,104700,2237755,5040,5010,5040,5010,33
20240716,104600,2071995,4995,4995,4995,4995,61
20240716,104500,1767300,5030,5030,5030,5030,0
20240716,104400,1767300,5030,5030,5030,5030,0
20240716,104300,1767300,5030,5030,5030,5030,0
20240716,104200,1767300,5030,5030,5030,5030,0
20240716,104100,1767300,5030,5000,5030,5000,57
20240716,104000,1482240,5050,5050,5050,5050,2
20240716,103900,1472140,5050,5050,5050,5050,0
20240716,103800,1472140,5050,5050,5050,5050,0
20240716,103700,1472140,5050,5050,5050,5050,0
20240716,103600,1472140,5050,5050,5050,5050,0
20240716,103500,1472140,5050,5050,5050,5050,0
20240716,103400,1472140,5050,5050,5050,5050,0
20240716,103300,1472140,5050,5050,5050,5050,0
20240716,103200,1472140,5050,5050,5050,5050,0
20240716,103100,1472140,5050,5050,5050,5050,0
20240716,103000,1472140,5050,5050,5050,5050,0
20240716,102900,1472140,5050,5050,5050,5050,0
20240716,102800,1472140,5050,5050,5050,5050,0
20240716,102700,1472140,5050,5050,5050,5050,0
20240716,102600,1472140,5050,5050,5050,5050,0
20240716,102500,1472140,5050,5050,5050,5050,0
20240716,102400,1472140,5050,5050,5050,5050,0
20240716,102300,1472140,5050,5050,5050,5050,0
20240716,102200,1472140,5050,5050,5050,5050,0
20240716,102100,1472140,5050,5050,5050,5050,0
20240716,102000,1472140,5050,5050,5050,5050,0
20240716,101900,1472140,5050,5050,5050,5050,0
20240716,101800,1472140,5050,5050,5050,5050,0
20240716,101700,1472140,5050,5050,5050,5050,2
20240716,101600,1462040,5050,5050,5050,5050,0
20240716,101500,1462040,5050,5050,5050,5050,1
20240716,101400,1456990,5010,5020,5020,5010,20
20240716,101300,1356760,5050,5050,5050,5050,0
20240716,101200,1356760,5050,5050,5050,5050,0
20240716,101100,1356760,5050,5050,5050,5050,0
20240716,101000,1356760,5050,5050,5050,5050,0
20240716,100900,1356760,5050,5050,5050,5050,0
20240716,100800,1356760,5050,5050,5050,5050,0
20240716,100700,1356760,5050,5050,5050,5050,0
20240716,100600,1356760,5050,5050,5050,5050,1
20240716,100500,1351710,5030,5030,5030,5030,0
20240716,100400,1351710,5030,5050,5050,5030,7
20240716,100300,1316390,5050,5050,5050,5050,0
20240716,100200,1316390,5050,5050,5050,5050,1
20240716,100100,1311340,5060,5060,5060,5060,0
20240716,100000,1311340,5060,5060,5060,5060,1
20240716,095900,1306280,5110,5110,5110,5110,0
20240716,095800,1306280,5110,5110,5110,5110,0
20240716,095700,1306280,5110,5110,5110,5110,0
20240716,095600,1306280,5110,5110,5110,5110,0
20240716,095500,1306280,5110,5110,5110,5110,2
20240716,095400,1296060,5110,5110,5110,5110,0
20240716,095300,1296060,5110,5110,5110,5110,0
20240716,095200,1296060,5110,5110,5110,5110,10
20240716,095100,1244960,5110,5110,5110,5110,0
20240716,095000,1244960,5110,5110,5110,5110,0
20240716,094900,1244960,5110,5110,5110,5110,0
20240716,094800,1244960,5110,5110,5110,5110,0
20240716,094700,1244960,5110,5110,5110,5110,1
20240716,094600,1239850,5060,5060,5060,5060,0
20240716,094500,1239850,5060,5060,5060,5060,0
20240716,094400,1239850,5060,5060,5060,5060,0
20240716,094300,1239850,5060,5060,5060,5060,0
20240716,094200,1239850,5060,5060,5060,5060,0
20240716,094100,1239850,5060,5070,5070,5060,2
20240716,094000,1229720,5120,5120,5120,5120,0
20240716,093900,1229720,5120,5120,5120,5120,0
20240716,093800,1229720,5120,5120,5120,5120,20
20240716,093700,1127320,5130,5130,5130,5130,0
20240716,093600,1127320,5130,5130,5130,5130,0
20240716,093500,1127320,5130,5130,5130,5130,0
20240716,093400,1127320,5130,5130,5130,5130,0
20240716,093300,1127320,5130,5110,5130,5110,12
20240716,093200,1065960,5110,5110,5110,5110,2
20240716,093100,1055740,5060,5080,5080,5060,24
20240716,093000,934060,5120,5120,5120,5120,0
20240716,092900,934060,5120,5120,5120,5120,0
20240716,092800,934060,5120,5120,5120,5120,2
20240716,092700,923820,5080,5080,5080,5080,0
20240716,092600,923820,5080,5080,5080,5080,0
20240716,092500,923820,5080,5080,5080,5080,0
20240716,092400,923820,5080,5080,5080,5080,0
20240716,092300,923820,5080,5080,5080,5080,0
20240716,092200,923820,5080,5080,5080,5080,0
20240716,092100,923820,5080,5080,5080,5080,1
20240716,092000,918740,5080,5080,5080,5080,0
20240716,091900,918740,5080,5080,5080,5080,1
20240716,091800,913660,5120,5120,5120,5120,0
20240716,091700,913660,5120,5120,5120,5120,0
20240716,091600,913660,5120,5120,5120,5120,5
20240716,091500,888060,5130,5130,5130,5130,0
20240716,091400,888060,5130,5130,5130,5130,0
20240716,091300,888060,5130,5130,5130,5130,0
20240716,091200,888060,5130,5130,5130,5130,0
20240716,091100,888060,5130,5130,5130,5130,0
20240716,091000,888060,5130,5130,5130,5130,0
20240716,090900,888060,5130,5070,5130,4980,80
20240716,090800,481750,5120,5090,5120,5090,20
20240716,090700,379800,5090,5090,5090,5090,0
20240716,090600,379800,5090,5090,5090,5090,0
20240716,090500,379800,5090,5090,5090,5090,0
20240716,090400,379800,5090,5090,5090,5090,1
20240716,090300,374710,5060,5060,5060,5060,50
20240716,090200,121710,5090,5090,5090,5090,0
20240716,090100,121710,5090,5090,5090,5090,0
20240716,090000,121710,5090,5070,5090,5070,24