stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200700,166597533,1579,1579,1579,1579,3323
20240709,200600,166597533,1579,1579,1579,1579,0
20240709,200500,166597533,1579,1579,1579,1579,0
20240709,200400,166597533,1579,1579,1579,1579,0
20240709,200300,166597533,1579,1579,1579,1579,0
20240709,200200,166597533,1579,1579,1579,1579,0
20240709,200100,166597533,1579,1579,1579,1579,0
20240709,200000,166597533,1579,1579,1579,1579,0
20240709,195900,166597533,1579,1579,1579,1579,0
20240709,195800,166597533,1579,1579,1579,1579,0
20240709,195700,166597533,1579,1579,1579,1579,0
20240709,195600,166597533,1579,1579,1579,1579,0
20240709,195500,166597533,1579,1579,1579,1579,0
20240709,195400,166597533,1579,1579,1579,1579,0
20240709,195300,166597533,1579,1579,1579,1579,0
20240709,195200,166597533,1579,1579,1579,1579,0
20240709,195100,166597533,1579,1579,1579,1579,0
20240709,195000,166597533,1579,1579,1579,1579,0
20240709,194900,166597533,1579,1579,1579,1579,0
20240709,194800,166597533,1579,1579,1579,1579,0
20240709,194700,166597533,1579,1579,1579,1579,0
20240709,194600,166597533,1579,1579,1579,1579,0
20240709,194500,166597533,1579,1579,1579,1579,0
20240709,194400,166597533,1579,1579,1579,1579,0
20240709,194300,166597533,1579,1579,1579,1579,0
20240709,194200,166597533,1579,1579,1579,1579,0
20240709,194100,166597533,1579,1579,1579,1579,0
20240709,194000,166597533,1579,1579,1579,1579,0
20240709,193900,166597533,1579,1579,1579,1579,0
20240709,193800,166597533,1579,1579,1579,1579,0
20240709,193700,166597533,1579,1579,1579,1579,3323
20240709,193600,166597533,1579,1579,1579,1579,0
20240709,193500,166597533,1579,1579,1579,1579,0
20240709,193400,166597533,1579,1579,1579,1579,0
20240709,193300,166597533,1579,1579,1579,1579,0
20240709,193200,166597533,1579,1579,1579,1579,0
20240709,193100,166597533,1579,1579,1579,1579,0
20240709,193000,166597533,1579,1579,1579,1579,0
20240709,192900,166597533,1579,1579,1579,1579,0
20240709,192800,166597533,1579,1579,1579,1579,0
20240709,192700,166597533,1579,1579,1579,1579,0
20240709,192600,166597533,1579,1579,1579,1579,0
20240709,192500,166597533,1579,1579,1579,1579,0
20240709,192400,166597533,1579,1579,1579,1579,0
20240709,192300,166597533,1579,1579,1579,1579,0
20240709,192200,166597533,1579,1579,1579,1579,0
20240709,192100,166597533,1579,1579,1579,1579,0
20240709,192000,166597533,1579,1579,1579,1579,0
20240709,191900,166597533,1579,1579,1579,1579,0
20240709,191800,166597533,1579,1579,1579,1579,0
20240709,191700,166597533,1579,1579,1579,1579,0
20240709,191600,166597533,1579,1579,1579,1579,0
20240709,191500,166597533,1579,1579,1579,1579,0
20240709,191400,166597533,1579,1579,1579,1579,0
20240709,191300,166597533,1579,1579,1579,1579,0
20240709,191200,166597533,1579,1579,1579,1579,0
20240709,191100,166597533,1579,1579,1579,1579,0
20240709,191000,166597533,1579,1579,1579,1579,0
20240709,190900,166597533,1579,1579,1579,1579,0
20240709,190800,166597533,1579,1579,1579,1579,0
20240709,190700,166597533,1579,1579,1579,1579,3323
20240709,190600,166597533,1579,1579,1579,1579,0
20240709,190500,166597533,1579,1579,1579,1579,0
20240709,190400,166597533,1579,1579,1579,1579,0
20240709,190300,166597533,1579,1579,1579,1579,0
20240709,190200,166597533,1579,1579,1579,1579,0
20240709,190100,166597533,1579,1579,1579,1579,0
20240709,190000,166597533,1579,1579,1579,1579,0
20240709,185900,166597533,1579,1579,1579,1579,0
20240709,185800,166597533,1579,1579,1579,1579,0
20240709,185700,166597533,1579,1579,1579,1579,0
20240709,185600,166597533,1579,1579,1579,1579,0
20240709,185500,166597533,1579,1579,1579,1579,0
20240709,185400,166597533,1579,1579,1579,1579,0
20240709,185300,166597533,1579,1579,1579,1579,0
20240709,185200,166597533,1579,1579,1579,1579,0
20240709,185100,166597533,1579,1579,1579,1579,0
20240709,185000,166597533,1579,1579,1579,1579,0
20240709,184900,166597533,1579,1579,1579,1579,0
20240709,184800,166597533,1579,1579,1579,1579,0
20240709,184700,166597533,1579,1579,1579,1579,0
20240709,184600,166597533,1579,1579,1579,1579,0
20240709,184500,166597533,1579,1579,1579,1579,0
20240709,184400,166597533,1579,1579,1579,1579,0
20240709,184300,166597533,1579,1579,1579,1579,0
20240709,184200,166597533,1579,1579,1579,1579,0
20240709,184100,166597533,1579,1579,1579,1579,0
20240709,184000,166597533,1579,1579,1579,1579,0
20240709,183900,166597533,1579,1579,1579,1579,0
20240709,183800,166597533,1579,1579,1579,1579,0
20240709,183700,166597533,1579,1579,1579,1579,3323
20240709,183600,166597533,1579,1579,1579,1579,0
20240709,183500,166597533,1579,1579,1579,1579,0
20240709,183400,166597533,1579,1579,1579,1579,0
20240709,183300,166597533,1579,1579,1579,1579,0
20240709,183200,166597533,1579,1579,1579,1579,0
20240709,183100,166597533,1579,1579,1579,1579,0
20240709,183000,166597533,1579,1579,1579,1579,0
20240709,182900,166597533,1579,1579,1579,1579,0
20240709,182800,166597533,1579,1579,1579,1579,0
20240709,182700,166597533,1579,1579,1579,1579,0
20240709,182600,166597533,1579,1579,1579,1579,0
20240709,182500,166597533,1579,1579,1579,1579,0
20240709,182400,166597533,1579,1579,1579,1579,0
20240709,182300,166597533,1579,1579,1579,1579,0
20240709,182200,166597533,1579,1579,1579,1579,0
20240709,182100,166597533,1579,1579,1579,1579,0
20240709,182000,166597533,1579,1579,1579,1579,0
20240709,181900,166597533,1579,1579,1579,1579,0
20240709,181800,166597533,1579,1579,1579,1579,0
20240709,181700,166597533,1579,1579,1579,1579,0
20240709,181600,166597533,1579,1579,1579,1579,0
20240709,181500,166597533,1579,1579,1579,1579,0
20240709,181400,166597533,1579,1579,1579,1579,0
20240709,181300,166597533,1579,1579,1579,1579,0
20240709,181200,166597533,1579,1579,1579,1579,0
20240709,181100,166597533,1579,1579,1579,1579,0
20240709,181000,166597533,1579,1579,1579,1579,0
20240709,180900,166597533,1579,1579,1579,1579,0
20240709,180800,166597533,1579,1579,1579,1579,0
20240709,180700,166597533,1579,1579,1579,1579,3323
20240709,180600,166597533,1579,1579,1579,1579,0
20240709,180500,166597533,1579,1579,1579,1579,0
20240709,180400,166597533,1579,1579,1579,1579,0
20240709,180300,166597533,1579,1579,1579,1579,0
20240709,180200,166597533,1579,1579,1579,1579,0
20240709,180100,166597533,1579,1579,1579,1579,0
20240709,180000,166597533,1579,1579,1579,1579,0
20240709,175900,166597533,1579,1579,1579,1579,0
20240709,175800,166597533,1579,1579,1579,1579,0
20240709,175700,166597533,1579,1579,1579,1579,0
20240709,175600,166597533,1579,1579,1579,1579,0
20240709,175500,166597533,1579,1579,1579,1579,0
20240709,175400,166597533,1579,1579,1579,1579,0
20240709,175300,166597533,1579,1579,1579,1579,0
20240709,175200,166597533,1579,1579,1579,1579,0
20240709,175100,166597533,1579,1579,1579,1579,0
20240709,175000,166597533,1579,1579,1579,1579,0
20240709,174900,166597533,1579,1579,1579,1579,0
20240709,174800,166597533,1579,1579,1579,1579,0
20240709,174700,166597533,1579,1579,1579,1579,0
20240709,174600,166597533,1579,1579,1579,1579,0
20240709,174500,166597533,1579,1579,1579,1579,0
20240709,174400,166597533,1579,1579,1579,1579,0
20240709,174300,166597533,1579,1579,1579,1579,0
20240709,174200,166597533,1579,1579,1579,1579,0
20240709,174100,166597533,1579,1579,1579,1579,0
20240709,174000,166597533,1579,1579,1579,1579,0
20240709,173900,166597533,1579,1579,1579,1579,0
20240709,173800,166597533,1579,1579,1579,1579,0
20240709,173700,166597533,1579,1579,1579,1579,3323
20240709,173600,166597533,1579,1579,1579,1579,0
20240709,173500,166597533,1579,1579,1579,1579,0
20240709,173400,166597533,1579,1579,1579,1579,0
20240709,173300,166597533,1579,1579,1579,1579,0
20240709,173200,166597533,1579,1579,1579,1579,0
20240709,173100,166597533,1579,1579,1579,1579,0
20240709,173000,166597533,1579,1579,1579,1579,0
20240709,172900,166597533,1579,1579,1579,1579,0
20240709,172800,166597533,1579,1579,1579,1579,0
20240709,172700,166597533,1579,1579,1579,1579,0
20240709,172600,166597533,1579,1579,1579,1579,0
20240709,172500,166597533,1579,1579,1579,1579,0
20240709,172400,166597533,1579,1579,1579,1579,0
20240709,172300,166597533,1579,1579,1579,1579,0
20240709,172200,166597533,1579,1579,1579,1579,0
20240709,172100,166597533,1579,1579,1579,1579,0
20240709,172000,166597533,1579,1579,1579,1579,0
20240709,171900,166597533,1579,1579,1579,1579,0
20240709,171800,166597533,1579,1579,1579,1579,0
20240709,171700,166597533,1579,1579,1579,1579,0
20240709,171600,166597533,1579,1579,1579,1579,0
20240709,171500,166597533,1579,1579,1579,1579,0
20240709,171400,166597533,1579,1579,1579,1579,0
20240709,171300,166597533,1579,1579,1579,1579,0
20240709,171200,166597533,1579,1579,1579,1579,0
20240709,171100,166597533,1579,1579,1579,1579,0
20240709,171000,166597533,1579,1579,1579,1579,0
20240709,170900,166597533,1579,1579,1579,1579,0
20240709,170800,166597533,1579,1579,1579,1579,0
20240709,170700,166597533,1579,1579,1579,1579,3323
20240709,170600,166597533,1579,1579,1579,1579,0
20240709,170500,166597533,1579,1579,1579,1579,0
20240709,170400,166597533,1579,1579,1579,1579,0
20240709,170300,166597533,1579,1579,1579,1579,0
20240709,170200,166597533,1579,1579,1579,1579,0
20240709,170100,166597533,1579,1579,1579,1579,0
20240709,170000,166597533,1579,1579,1579,1579,0
20240709,165900,166597533,1579,1579,1579,1579,0
20240709,165800,166597533,1579,1579,1579,1579,0
20240709,165700,166597533,1579,1579,1579,1579,0
20240709,165600,166597533,1579,1579,1579,1579,0
20240709,165500,166597533,1579,1579,1579,1579,0
20240709,165400,166597533,1579,1579,1579,1579,0
20240709,165300,166597533,1579,1579,1579,1579,0
20240709,165200,166597533,1579,1579,1579,1579,0
20240709,165100,166597533,1579,1579,1579,1579,0
20240709,165000,166597533,1579,1579,1579,1579,0
20240709,164900,166597533,1579,1579,1579,1579,0
20240709,164800,166597533,1579,1579,1579,1579,0
20240709,164700,166597533,1579,1579,1579,1579,0
20240709,164600,166597533,1579,1579,1579,1579,0
20240709,164500,166597533,1579,1579,1579,1579,0
20240709,164400,166597533,1579,1579,1579,1579,0
20240709,164300,166597533,1579,1579,1579,1579,0
20240709,164200,166597533,1579,1579,1579,1579,0
20240709,164100,166597533,1579,1579,1579,1579,0
20240709,164000,166597533,1579,1579,1579,1579,0
20240709,163900,166597533,1579,1579,1579,1579,0
20240709,163800,166597533,1579,1579,1579,1579,0
20240709,163700,166597533,1579,1579,1579,1579,3323
20240709,163600,166597533,1579,1579,1579,1579,0
20240709,163500,166597533,1579,1579,1579,1579,0
20240709,163400,166597533,1579,1579,1579,1579,0
20240709,163300,166597533,1579,1579,1579,1579,0
20240709,163200,166597533,1579,1579,1579,1579,0
20240709,163100,166597533,1579,1579,1579,1579,0
20240709,163000,166597533,1579,1579,1579,1579,0
20240709,162900,166597533,1579,1579,1579,1579,0
20240709,162800,166597533,1579,1579,1579,1579,0
20240709,162700,166597533,1579,1579,1579,1579,0
20240709,162600,166597533,1579,1579,1579,1579,0
20240709,162500,166597533,1579,1579,1579,1579,0
20240709,162400,166597533,1579,1579,1579,1579,0
20240709,162300,166597533,1579,1579,1579,1579,0
20240709,162200,166597533,1579,1579,1579,1579,0
20240709,162100,166597533,1579,1579,1579,1579,0
20240709,162000,166597533,1579,1579,1579,1579,0
20240709,161900,166597533,1579,1579,1579,1579,0
20240709,161800,166597533,1579,1579,1579,1579,0
20240709,161700,166597533,1579,1579,1579,1579,0
20240709,161600,166597533,1579,1579,1579,1579,0
20240709,161500,166597533,1579,1579,1579,1579,0
20240709,161400,166597533,1579,1579,1579,1579,0
20240709,161300,166597533,1579,1579,1579,1579,0
20240709,161200,166597533,1579,1579,1579,1579,0
20240709,161100,166597533,1579,1579,1579,1579,0
20240709,161000,166597533,1579,1579,1579,1579,0
20240709,160900,166597533,1579,1579,1579,1579,0
20240709,160800,166597533,1579,1579,1579,1579,0
20240709,160700,166597533,1579,1579,1579,1579,3323
20240709,160600,166597533,1579,1579,1579,1579,0
20240709,160500,166597533,1579,1579,1579,1579,0
20240709,160400,166597533,1579,1579,1579,1579,0
20240709,160300,166597533,1579,1579,1579,1579,0
20240709,160200,166597533,1579,1579,1579,1579,0
20240709,160100,166597533,1579,1579,1579,1579,0
20240709,160000,166597533,1579,1579,1579,1579,0
20240709,155900,166597533,1579,1579,1579,1579,0
20240709,155800,166597533,1579,1579,1579,1579,0
20240709,155700,166597533,1579,1579,1579,1579,0
20240709,155600,166597533,1579,1579,1579,1579,0
20240709,155500,166597533,1579,1579,1579,1579,0
20240709,155400,166597533,1579,1579,1579,1579,0
20240709,155300,166597533,1579,1579,1579,1579,0
20240709,155200,166597533,1579,1579,1579,1579,0
20240709,155100,166597533,1579,1579,1579,1579,0
20240709,155000,166597533,1579,1579,1579,1579,0
20240709,154900,166597533,1579,1579,1579,1579,0
20240709,154800,166597533,1579,1579,1579,1579,0
20240709,154700,166597533,1579,1579,1579,1579,0
20240709,154600,166597533,1579,1579,1579,1579,0
20240709,154500,166597533,1579,1579,1579,1579,0
20240709,154400,166597533,1579,1579,1579,1579,0
20240709,154300,166597533,1579,1579,1579,1579,0
20240709,154200,166597533,1579,1579,1579,1579,0
20240709,154100,166597533,1579,1579,1579,1579,0
20240709,154000,166597533,1579,1579,1579,1579,0
20240709,153900,166597533,1579,1579,1579,1579,0
20240709,153800,166597533,1579,1579,1579,1579,0
20240709,153700,166597533,1579,1579,1579,1579,3323
20240709,153600,166597533,1579,1579,1579,1579,0
20240709,153500,166597533,1579,1579,1579,1579,0
20240709,153400,166597533,1579,1579,1579,1579,0
20240709,153300,166597533,1579,1579,1579,1579,0
20240709,153200,166597533,1579,1579,1579,1579,0
20240709,153100,166597533,1579,1579,1579,1579,0
20240709,153000,166597533,1579,1579,1579,1579,3323
20240709,152900,161350516,1579,1579,1579,1579,0
20240709,152800,161350516,1579,1579,1579,1579,0
20240709,152700,161350516,1579,1579,1579,1579,0
20240709,152600,161350516,1579,1579,1579,1579,0
20240709,152500,161350516,1579,1579,1579,1579,0
20240709,152400,161350516,1579,1579,1579,1579,0
20240709,152300,161350516,1579,1579,1579,1579,0
20240709,152200,161350516,1579,1579,1579,1579,0
20240709,152100,161350516,1579,1579,1579,1579,0
20240709,152000,161350516,1579,1579,1579,1579,0
20240709,151900,161350516,1579,1579,1579,1579,2
20240709,151800,161347358,1579,1581,1581,1579,100
20240709,151700,161189330,1583,1583,1583,1583,1
20240709,151600,161187747,1582,1582,1582,1582,327
20240709,151500,160670433,1582,1582,1582,1582,301
20240709,151400,160194251,1582,1581,1583,1581,1759
20240709,151300,157411526,1579,1579,1579,1579,0
20240709,151200,157411526,1579,1579,1579,1579,100
20240709,151100,157253626,1582,1582,1582,1582,0
20240709,151000,157253626,1582,1582,1582,1582,0
20240709,150900,157253626,1582,1580,1582,1580,10927
20240709,150800,139977928,1580,1580,1580,1580,0
20240709,150700,139977928,1580,1580,1580,1580,1000
20240709,150600,138397928,1580,1580,1580,1580,0
20240709,150500,138397928,1580,1580,1580,1580,1000
20240709,150400,136817928,1580,1580,1580,1580,50
20240709,150300,136738928,1580,1580,1580,1580,0
20240709,150200,136738928,1580,1580,1580,1580,0
20240709,150100,136738928,1580,1580,1580,1580,0
20240709,150000,136738928,1580,1580,1580,1580,2
20240709,145900,136735768,1580,1580,1580,1580,5
20240709,145800,136727868,1580,1580,1580,1580,0
20240709,145700,136727868,1580,1580,1580,1580,0
20240709,145600,136727868,1580,1580,1580,1580,10
20240709,145500,136712068,1577,1577,1577,1577,4080
20240709,145400,130277908,1577,1577,1577,1577,0
20240709,145300,130277908,1577,1577,1577,1577,0
20240709,145200,130277908,1577,1577,1577,1577,0
20240709,145100,130277908,1577,1577,1577,1577,0
20240709,145000,130277908,1577,1577,1577,1577,0
20240709,144900,130277908,1577,1577,1577,1577,0
20240709,144800,130277908,1577,1577,1577,1577,0
20240709,144700,130277908,1577,1577,1577,1577,0
20240709,144600,130277908,1577,1577,1577,1577,0
20240709,144500,130277908,1577,1577,1577,1577,5
20240709,144400,130270023,1577,1577,1577,1577,0
20240709,144300,130270023,1577,1577,1577,1577,1
20240709,144200,130268446,1577,1580,1580,1577,12
20240709,144100,130249511,1580,1580,1580,1580,0
20240709,144000,130249511,1580,1580,1580,1580,0
20240709,143900,130249511,1580,1580,1580,1580,0
20240709,143800,130249511,1580,1580,1580,1580,0
20240709,143700,130249511,1580,1580,1580,1580,0
20240709,143600,130249511,1580,1580,1580,1580,2
20240709,143500,130246351,1580,1580,1580,1580,0
20240709,143400,130246351,1580,1580,1580,1580,0
20240709,143300,130246351,1580,1580,1580,1580,0
20240709,143200,130246351,1580,1580,1580,1580,0
20240709,143100,130246351,1580,1580,1580,1580,1
20240709,143000,130244771,1577,1577,1577,1577,0
20240709,142900,130244771,1577,1577,1577,1577,0
20240709,142800,130244771,1577,1578,1578,1577,210
20240709,142700,129913576,1577,1577,1577,1577,0
20240709,142600,129913576,1577,1577,1577,1577,0
20240709,142500,129913576,1577,1577,1577,1577,0
20240709,142400,129913576,1577,1577,1577,1577,0
20240709,142300,129913576,1577,1577,1577,1577,0
20240709,142200,129913576,1577,1577,1577,1577,0
20240709,142100,129913576,1577,1577,1577,1577,0
20240709,142000,129913576,1577,1577,1577,1577,0
20240709,141900,129913576,1577,1577,1577,1577,0
20240709,141800,129913576,1577,1577,1577,1577,0
20240709,141700,129913576,1577,1577,1577,1577,0
20240709,141600,129913576,1577,1577,1577,1577,300
20240709,141500,129440476,1577,1577,1577,1577,0
20240709,141400,129440476,1577,1577,1577,1577,0
20240709,141300,129440476,1577,1577,1577,1577,80
20240709,141200,129314316,1577,1577,1577,1577,0
20240709,141100,129314316,1577,1577,1577,1577,0
20240709,141000,129314316,1577,1577,1577,1577,0
20240709,140900,129314316,1577,1577,1577,1577,0
20240709,140800,129314316,1577,1577,1577,1577,0
20240709,140700,129314316,1577,1577,1577,1577,0
20240709,140600,129314316,1577,1577,1577,1577,0
20240709,140500,129314316,1577,1577,1577,1577,0
20240709,140400,129314316,1577,1577,1577,1577,0
20240709,140300,129314316,1577,1577,1577,1577,0
20240709,140200,129314316,1577,1577,1577,1577,0
20240709,140100,129314316,1577,1578,1578,1577,5000
20240709,140000,121426980,1578,1578,1578,1578,0
20240709,135900,121426980,1578,1578,1578,1578,0
20240709,135800,121426980,1578,1578,1578,1578,0
20240709,135700,121426980,1578,1578,1578,1578,0
20240709,135600,121426980,1578,1578,1578,1578,0
20240709,135500,121426980,1578,1578,1578,1578,0
20240709,135400,121426980,1578,1578,1578,1578,470
20240709,135300,120685320,1578,1578,1578,1578,0
20240709,135200,120685320,1578,1578,1578,1578,0
20240709,135100,120685320,1578,1578,1578,1578,10
20240709,135000,120669540,1580,1580,1580,1580,20
20240709,134900,120637940,1580,1580,1580,1580,10
20240709,134800,120622140,1580,1580,1580,1580,0
20240709,134700,120622140,1580,1580,1580,1580,0
20240709,134600,120622140,1580,1580,1580,1580,2029
20240709,134500,117416320,1580,1579,1580,1579,8300
20240709,134400,104302328,1579,1579,1579,1579,0
20240709,134300,104302328,1579,1579,1579,1579,0
20240709,134200,104302328,1579,1579,1579,1579,1550
20240709,134100,101854878,1578,1578,1578,1578,1300
20240709,134000,99803478,1579,1579,1579,1579,0
20240709,133900,99803478,1579,1579,1579,1579,0
20240709,133800,99803478,1579,1579,1579,1579,0
20240709,133700,99803478,1579,1579,1579,1579,50
20240709,133600,99724528,1579,1579,1579,1579,0
20240709,133500,99724528,1579,1579,1579,1579,500
20240709,133400,98935028,1579,1579,1579,1579,0
20240709,133300,98935028,1579,1579,1579,1579,0
20240709,133200,98935028,1579,1579,1579,1579,20
20240709,133100,98903448,1578,1578,1578,1578,0
20240709,133000,98903448,1578,1578,1578,1578,0
20240709,132900,98903448,1578,1578,1578,1578,0
20240709,132800,98903448,1578,1578,1578,1578,0
20240709,132700,98903448,1578,1578,1578,1578,0
20240709,132600,98903448,1578,1578,1578,1578,0
20240709,132500,98903448,1578,1578,1578,1578,0
20240709,132400,98903448,1578,1578,1578,1578,0
20240709,132300,98903448,1578,1578,1578,1578,0
20240709,132200,98903448,1578,1578,1578,1578,0
20240709,132100,98903448,1578,1578,1578,1578,0
20240709,132000,98903448,1578,1578,1578,1578,0
20240709,131900,98903448,1578,1578,1578,1578,0
20240709,131800,98903448,1578,1578,1578,1578,0
20240709,131700,98903448,1578,1578,1578,1578,0
20240709,131600,98903448,1578,1578,1578,1578,0
20240709,131500,98903448,1578,1578,1578,1578,0
20240709,131400,98903448,1578,1578,1578,1578,0
20240709,131300,98903448,1578,1578,1578,1578,0
20240709,131200,98903448,1578,1578,1578,1578,0
20240709,131100,98903448,1578,1578,1578,1578,0
20240709,131000,98903448,1578,1578,1578,1578,0
20240709,130900,98903448,1578,1578,1578,1578,0
20240709,130800,98903448,1578,1578,1578,1578,5
20240709,130700,98895558,1578,1578,1578,1578,0
20240709,130600,98895558,1578,1578,1578,1578,0
20240709,130500,98895558,1578,1578,1578,1578,794
20240709,130400,97642626,1578,1578,1578,1578,800
20240709,130300,96380226,1578,1578,1578,1578,0
20240709,130200,96380226,1578,1578,1578,1578,1000
20240709,130100,94802226,1578,1578,1578,1578,0
20240709,130000,94802226,1578,1578,1578,1578,5
20240709,125900,94794336,1578,1578,1578,1578,0
20240709,125800,94794336,1578,1578,1578,1578,57
20240709,125700,94704390,1578,1578,1578,1578,500
20240709,125600,93915390,1577,1577,1577,1577,0
20240709,125500,93915390,1577,1577,1577,1577,0
20240709,125400,93915390,1577,1577,1577,1577,0
20240709,125300,93915390,1577,1577,1577,1577,50
20240709,125200,93836540,1577,1578,1578,1577,715
20240709,125100,92708685,1578,1578,1578,1578,150
20240709,125000,92471985,1578,1578,1578,1578,0
20240709,124900,92471985,1578,1578,1578,1578,0
20240709,124800,92471985,1578,1578,1578,1578,9
20240709,124700,92457783,1577,1577,1577,1577,0
20240709,124600,92457783,1577,1577,1577,1577,0
20240709,124500,92457783,1577,1577,1577,1577,0
20240709,124400,92457783,1577,1577,1577,1577,500
20240709,124300,91669283,1578,1578,1578,1578,15
20240709,124200,91645613,1578,1578,1578,1578,0
20240709,124100,91645613,1578,1578,1578,1578,0
20240709,124000,91645613,1578,1578,1578,1578,100
20240709,123900,91487813,1577,1577,1577,1577,0
20240709,123800,91487813,1577,1577,1577,1577,0
20240709,123700,91487813,1577,1577,1577,1577,0
20240709,123600,91487813,1577,1577,1577,1577,144
20240709,123500,91260725,1578,1578,1578,1578,0
20240709,123400,91260725,1578,1578,1578,1578,0
20240709,123300,91260725,1578,1578,1578,1578,0
20240709,123200,91260725,1578,1578,1578,1578,50
20240709,123100,91181825,1578,1578,1578,1578,0
20240709,123000,91181825,1578,1578,1578,1578,0
20240709,122900,91181825,1578,1578,1578,1578,1105
20240709,122800,89438135,1577,1577,1577,1577,0
20240709,122700,89438135,1577,1577,1577,1577,0
20240709,122600,89438135,1577,1577,1577,1577,60
20240709,122500,89343515,1578,1578,1578,1578,2603
20240709,122400,85235981,1578,1578,1578,1578,0
20240709,122300,85235981,1578,1581,1581,1578,1809
20240709,122200,82379408,1580,1580,1580,1580,0
20240709,122100,82379408,1580,1580,1580,1580,0
20240709,122000,82379408,1580,1580,1580,1580,0
20240709,121900,82379408,1580,1580,1580,1580,5
20240709,121800,82371508,1581,1580,1581,1580,3275
20240709,121700,77196985,1580,1580,1580,1580,0
20240709,121600,77196985,1580,1580,1580,1580,0
20240709,121500,77196985,1580,1580,1580,1580,0
20240709,121400,77196985,1580,1580,1580,1580,0
20240709,121300,77196985,1580,1579,1580,1579,8143
20240709,121200,64332308,1579,1579,1579,1579,0
20240709,121100,64332308,1579,1579,1579,1579,44
20240709,121000,64262832,1579,1579,1579,1579,0
20240709,120900,64262832,1579,1579,1579,1579,0
20240709,120800,64262832,1579,1579,1579,1579,0
20240709,120700,64262832,1579,1579,1579,1579,125
20240709,120600,64065457,1579,1579,1579,1579,0
20240709,120500,64065457,1579,1579,1579,1579,634
20240709,120400,63064371,1579,1579,1579,1579,0
20240709,120300,63064371,1579,1579,1579,1579,0
20240709,120200,63064371,1579,1579,1579,1579,0
20240709,120100,63064371,1579,1579,1579,1579,0
20240709,120000,63064371,1579,1579,1579,1579,0
20240709,115900,63064371,1579,1579,1579,1579,0
20240709,115800,63064371,1579,1579,1579,1579,0
20240709,115700,63064371,1579,1579,1579,1579,50
20240709,115600,62985421,1579,1579,1579,1579,0
20240709,115500,62985421,1579,1579,1579,1579,50
20240709,115400,62906471,1579,1579,1579,1579,0
20240709,115300,62906471,1579,1579,1579,1579,0
20240709,115200,62906471,1579,1579,1579,1579,0
20240709,115100,62906471,1579,1579,1579,1579,0
20240709,115000,62906471,1579,1579,1579,1579,0
20240709,114900,62906471,1579,1579,1579,1579,0
20240709,114800,62906471,1579,1579,1579,1579,1
20240709,114700,62904892,1578,1578,1578,1578,5
20240709,114600,62897002,1578,1578,1578,1578,0
20240709,114500,62897002,1578,1578,1578,1578,0
20240709,114400,62897002,1578,1578,1578,1578,1
20240709,114300,62895424,1578,1578,1578,1578,0
20240709,114200,62895424,1578,1578,1578,1578,0
20240709,114100,62895424,1578,1578,1578,1578,0
20240709,114000,62895424,1578,1578,1578,1578,0
20240709,113900,62895424,1578,1578,1578,1578,0
20240709,113800,62895424,1578,1578,1578,1578,0
20240709,113700,62895424,1578,1578,1578,1578,0
20240709,113600,62895424,1578,1578,1578,1578,0
20240709,113500,62895424,1578,1578,1578,1578,0
20240709,113400,62895424,1578,1578,1578,1578,0
20240709,113300,62895424,1578,1578,1578,1578,0
20240709,113200,62895424,1578,1578,1578,1578,0
20240709,113100,62895424,1578,1578,1578,1578,0
20240709,113000,62895424,1578,1578,1578,1578,0
20240709,112900,62895424,1578,1578,1578,1578,0
20240709,112800,62895424,1578,1578,1578,1578,0
20240709,112700,62895424,1578,1578,1578,1578,0
20240709,112600,62895424,1578,1578,1578,1578,0
20240709,112500,62895424,1578,1578,1578,1578,0
20240709,112400,62895424,1578,1578,1578,1578,0
20240709,112300,62895424,1578,1578,1578,1578,0
20240709,112200,62895424,1578,1578,1578,1578,0
20240709,112100,62895424,1578,1578,1578,1578,1699
20240709,112000,60214402,1578,1578,1578,1578,0
20240709,111900,60214402,1578,1578,1578,1578,0
20240709,111800,60214402,1578,1578,1578,1578,0
20240709,111700,60214402,1578,1578,1578,1578,0
20240709,111600,60214402,1578,1578,1578,1578,10
20240709,111500,60198622,1578,1578,1578,1578,0
20240709,111400,60198622,1578,1578,1578,1578,0
20240709,111300,60198622,1578,1578,1578,1578,0
20240709,111200,60198622,1578,1578,1578,1578,0
20240709,111100,60198622,1578,1578,1578,1578,0
20240709,111000,60198622,1578,1576,1578,1576,56
20240709,110900,60110306,1578,1578,1578,1578,500
20240709,110800,59321306,1575,1575,1575,1575,0
20240709,110700,59321306,1575,1575,1575,1575,0
20240709,110600,59321306,1575,1575,1575,1575,0
20240709,110500,59321306,1575,1576,1576,1575,10001
20240709,110400,43567370,1575,1575,1575,1575,0
20240709,110300,43567370,1575,1575,1575,1575,0
20240709,110200,43567370,1575,1575,1575,1575,0
20240709,110100,43567370,1575,1575,1575,1575,0
20240709,110000,43567370,1575,1579,1579,1575,1012
20240709,105900,41973374,1575,1575,1575,1575,4000
20240709,105800,35673374,1575,1575,1575,1575,0
20240709,105700,35673374,1575,1575,1575,1575,0
20240709,105600,35673374,1575,1576,1576,1575,3400
20240709,105500,30317841,1576,1576,1576,1576,400
20240709,105400,29687441,1576,1576,1576,1576,0
20240709,105300,29687441,1576,1576,1576,1576,0
20240709,105200,29687441,1576,1576,1576,1576,2188
20240709,105100,26239153,1577,1577,1577,1577,492
20240709,105000,25463269,1578,1578,1578,1578,145
20240709,104900,25234459,1578,1578,1578,1578,0
20240709,104800,25234459,1578,1578,1578,1578,0
20240709,104700,25234459,1578,1578,1578,1578,0
20240709,104600,25234459,1578,1578,1578,1578,0
20240709,104500,25234459,1578,1578,1578,1578,20
20240709,104400,25202899,1580,1580,1580,1580,0
20240709,104300,25202899,1580,1580,1580,1580,7
20240709,104200,25191839,1577,1577,1577,1577,0
20240709,104100,25191839,1577,1579,1579,1577,2000
20240709,104000,22037194,1580,1580,1580,1580,0
20240709,103900,22037194,1580,1580,1580,1580,0
20240709,103800,22037194,1580,1580,1580,1580,4
20240709,103700,22030874,1579,1579,1579,1579,95
20240709,103600,21880869,1580,1580,1580,1580,1
20240709,103500,21879289,1580,1580,1580,1580,0
20240709,103400,21879289,1580,1580,1580,1580,0
20240709,103300,21879289,1580,1580,1580,1580,114
20240709,103200,21699169,1581,1581,1581,1581,80
20240709,103100,21572689,1580,1580,1580,1580,0
20240709,103000,21572689,1580,1580,1580,1580,1
20240709,102900,21571109,1580,1580,1580,1580,0
20240709,102800,21571109,1580,1580,1580,1580,50
20240709,102700,21492109,1580,1580,1580,1580,1
20240709,102600,21490529,1581,1581,1581,1581,0
20240709,102500,21490529,1581,1581,1581,1581,4
20240709,102400,21484205,1576,1576,1576,1576,50
20240709,102300,21405405,1576,1576,1576,1576,125
20240709,102200,21208405,1576,1576,1576,1576,0
20240709,102100,21208405,1576,1576,1576,1576,0
20240709,102000,21208405,1576,1576,1576,1576,0
20240709,101900,21208405,1576,1576,1576,1576,210
20240709,101800,20877445,1576,1576,1576,1576,210
20240709,101700,20546485,1576,1577,1577,1576,1100
20240709,101600,18812881,1577,1577,1577,1577,0
20240709,101500,18812881,1577,1577,1577,1577,0
20240709,101400,18812881,1577,1577,1577,1577,167
20240709,101300,18549522,1578,1578,1578,1578,0
20240709,101200,18549522,1578,1578,1578,1578,1
20240709,101100,18547944,1578,1578,1578,1578,0
20240709,101000,18547944,1578,1578,1578,1578,25
20240709,100900,18508494,1579,1579,1579,1579,0
20240709,100800,18508494,1579,1579,1579,1579,56
20240709,100700,18420070,1579,1579,1579,1579,80
20240709,100600,18293750,1579,1579,1579,1579,0
20240709,100500,18293750,1579,1579,1579,1579,0
20240709,100400,18293750,1579,1579,1579,1579,0
20240709,100300,18293750,1579,1579,1579,1579,2
20240709,100200,18290592,1579,1579,1579,1579,52
20240709,100100,18208484,1579,1579,1579,1579,0
20240709,100000,18208484,1579,1579,1579,1579,2
20240709,095900,18205326,1579,1579,1579,1579,104
20240709,095800,18041110,1579,1579,1579,1579,0
20240709,095700,18041110,1579,1579,1579,1579,1
20240709,095600,18039531,1576,1580,1580,1576,2141
20240709,095500,14661181,1581,1581,1581,1581,18
20240709,095400,14632723,1581,1581,1581,1581,13
20240709,095300,14612170,1580,1580,1580,1580,0
20240709,095200,14612170,1580,1580,1580,1580,0
20240709,095100,14612170,1580,1580,1580,1580,0
20240709,095000,14612170,1580,1580,1580,1580,1209
20240709,094900,12701950,1580,1580,1580,1580,0
20240709,094800,12701950,1580,1580,1580,1580,0
20240709,094700,12701950,1580,1580,1580,1580,0
20240709,094600,12701950,1580,1580,1580,1580,0
20240709,094500,12701950,1580,1580,1580,1580,0
20240709,094400,12701950,1580,1580,1580,1580,1
20240709,094300,12700370,1580,1580,1580,1580,0
20240709,094200,12700370,1580,1580,1580,1580,0
20240709,094100,12700370,1580,1581,1581,1580,1000
20240709,094000,11120362,1581,1581,1581,1581,0
20240709,093900,11120362,1581,1581,1581,1581,1
20240709,093800,11118781,1581,1581,1581,1581,0
20240709,093700,11118781,1581,1581,1581,1581,1000
20240709,093600,9537781,1582,1582,1582,1582,0
20240709,093500,9537781,1582,1582,1582,1582,0
20240709,093400,9537781,1582,1582,1582,1582,617
20240709,093300,8561687,1581,1581,1581,1581,0
20240709,093200,8561687,1581,1581,1581,1581,0
20240709,093100,8561687,1581,1581,1581,1581,0
20240709,093000,8561687,1581,1581,1581,1581,23
20240709,092900,8525324,1580,1580,1580,1580,1
20240709,092800,8523744,1581,1581,1581,1581,50
20240709,092700,8444694,1581,1581,1581,1581,627
20240709,092600,7453407,1581,1581,1581,1581,0
20240709,092500,7453407,1581,1581,1581,1581,1
20240709,092400,7451826,1582,1582,1582,1582,0
20240709,092300,7451826,1582,1582,1582,1582,65
20240709,092200,7348996,1582,1582,1582,1582,0
20240709,092100,7348996,1582,1582,1582,1582,3
20240709,092000,7344250,1583,1582,1583,1581,705
20240709,091900,6229537,1582,1582,1582,1582,200
20240709,091800,5913137,1583,1583,1583,1583,3
20240709,091700,5908388,1583,1583,1583,1583,1
20240709,091600,5906805,1584,1584,1584,1584,0
20240709,091500,5906805,1584,1585,1587,1584,58
20240709,091400,5814779,1586,1587,1587,1586,12
20240709,091300,5795739,1582,1582,1582,1582,1
20240709,091200,5794157,1587,1586,1587,1586,72
20240709,091100,5679906,1581,1581,1581,1581,1
20240709,091000,5678325,1581,1581,1581,1581,71
20240709,090900,5566074,1587,1587,1587,1587,1
20240709,090800,5564487,1582,1582,1582,1582,0
20240709,090700,5564487,1582,1582,1582,1582,1
20240709,090600,5562905,1583,1583,1583,1583,1248
20240709,090500,3587321,1583,1585,1585,1583,193
20240709,090400,3281799,1586,1590,1590,1586,5
20240709,090300,3273859,1590,1590,1590,1590,1
20240709,090200,3272269,1578,1578,1578,1578,1
20240709,090100,3270691,1578,1578,1578,1578,1
20240709,090000,3269113,1577,1592,1592,1577,2054