stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,204100,368569920,4010,4010,4010,4010,2040
20240717,204000,368569920,4010,4010,4010,4010,0
20240717,203900,368569920,4010,4010,4010,4010,0
20240717,203800,368569920,4010,4010,4010,4010,0
20240717,203700,368569920,4010,4010,4010,4010,0
20240717,203600,368569920,4010,4010,4010,4010,0
20240717,203500,368569920,4010,4010,4010,4010,0
20240717,203400,368569920,4010,4010,4010,4010,0
20240717,203300,368569920,4010,4010,4010,4010,0
20240717,203200,368569920,4010,4010,4010,4010,0
20240717,203100,368569920,4010,4010,4010,4010,0
20240717,203000,368569920,4010,4010,4010,4010,0
20240717,202900,368569920,4010,4010,4010,4010,0
20240717,202800,368569920,4010,4010,4010,4010,0
20240717,202700,368569920,4010,4010,4010,4010,0
20240717,202600,368569920,4010,4010,4010,4010,0
20240717,202500,368569920,4010,4010,4010,4010,0
20240717,202400,368569920,4010,4010,4010,4010,0
20240717,202300,368569920,4010,4010,4010,4010,0
20240717,202200,368569920,4010,4010,4010,4010,0
20240717,202100,368569920,4010,4010,4010,4010,0
20240717,202000,368569920,4010,4010,4010,4010,0
20240717,201900,368569920,4010,4010,4010,4010,0
20240717,201800,368569920,4010,4010,4010,4010,0
20240717,201700,368569920,4010,4010,4010,4010,0
20240717,201600,368569920,4010,4010,4010,4010,0
20240717,201500,368569920,4010,4010,4010,4010,0
20240717,201400,368569920,4010,4010,4010,4010,0
20240717,201300,368569920,4010,4010,4010,4010,0
20240717,201200,368569920,4010,4010,4010,4010,0
20240717,201100,368569920,4010,4010,4010,4010,2040
20240717,201000,368569920,4010,4010,4010,4010,0
20240717,200900,368569920,4010,4010,4010,4010,0
20240717,200800,368569920,4010,4010,4010,4010,0
20240717,200700,368569920,4010,4010,4010,4010,0
20240717,200600,368569920,4010,4010,4010,4010,0
20240717,200500,368569920,4010,4010,4010,4010,0
20240717,200400,368569920,4010,4010,4010,4010,0
20240717,200300,368569920,4010,4010,4010,4010,0
20240717,200200,368569920,4010,4010,4010,4010,0
20240717,200100,368569920,4010,4010,4010,4010,0
20240717,200000,368569920,4010,4010,4010,4010,0
20240717,195900,368569920,4010,4010,4010,4010,0
20240717,195800,368569920,4010,4010,4010,4010,0
20240717,195700,368569920,4010,4010,4010,4010,0
20240717,195600,368569920,4010,4010,4010,4010,0
20240717,195500,368569920,4010,4010,4010,4010,0
20240717,195400,368569920,4010,4010,4010,4010,0
20240717,195300,368569920,4010,4010,4010,4010,0
20240717,195200,368569920,4010,4010,4010,4010,0
20240717,195100,368569920,4010,4010,4010,4010,0
20240717,195000,368569920,4010,4010,4010,4010,0
20240717,194900,368569920,4010,4010,4010,4010,0
20240717,194800,368569920,4010,4010,4010,4010,0
20240717,194700,368569920,4010,4010,4010,4010,0
20240717,194600,368569920,4010,4010,4010,4010,0
20240717,194500,368569920,4010,4010,4010,4010,0
20240717,194400,368569920,4010,4010,4010,4010,0
20240717,194300,368569920,4010,4010,4010,4010,0
20240717,194200,368569920,4010,4010,4010,4010,0
20240717,194100,368569920,4010,4010,4010,4010,2040
20240717,194000,368569920,4010,4010,4010,4010,0
20240717,193900,368569920,4010,4010,4010,4010,0
20240717,193800,368569920,4010,4010,4010,4010,0
20240717,193700,368569920,4010,4010,4010,4010,0
20240717,193600,368569920,4010,4010,4010,4010,0
20240717,193500,368569920,4010,4010,4010,4010,0
20240717,193400,368569920,4010,4010,4010,4010,0
20240717,193300,368569920,4010,4010,4010,4010,0
20240717,193200,368569920,4010,4010,4010,4010,0
20240717,193100,368569920,4010,4010,4010,4010,0
20240717,193000,368569920,4010,4010,4010,4010,0
20240717,192900,368569920,4010,4010,4010,4010,0
20240717,192800,368569920,4010,4010,4010,4010,0
20240717,192700,368569920,4010,4010,4010,4010,0
20240717,192600,368569920,4010,4010,4010,4010,0
20240717,192500,368569920,4010,4010,4010,4010,0
20240717,192400,368569920,4010,4010,4010,4010,0
20240717,192300,368569920,4010,4010,4010,4010,0
20240717,192200,368569920,4010,4010,4010,4010,0
20240717,192100,368569920,4010,4010,4010,4010,0
20240717,192000,368569920,4010,4010,4010,4010,0
20240717,191900,368569920,4010,4010,4010,4010,0
20240717,191800,368569920,4010,4010,4010,4010,0
20240717,191700,368569920,4010,4010,4010,4010,0
20240717,191600,368569920,4010,4010,4010,4010,0
20240717,191500,368569920,4010,4010,4010,4010,0
20240717,191400,368569920,4010,4010,4010,4010,0
20240717,191300,368569920,4010,4010,4010,4010,0
20240717,191200,368569920,4010,4010,4010,4010,0
20240717,191100,368569920,4010,4010,4010,4010,2040
20240717,191000,368569920,4010,4010,4010,4010,0
20240717,190900,368569920,4010,4010,4010,4010,0
20240717,190800,368569920,4010,4010,4010,4010,0
20240717,190700,368569920,4010,4010,4010,4010,0
20240717,190600,368569920,4010,4010,4010,4010,0
20240717,190500,368569920,4010,4010,4010,4010,0
20240717,190400,368569920,4010,4010,4010,4010,0
20240717,190300,368569920,4010,4010,4010,4010,0
20240717,190200,368569920,4010,4010,4010,4010,0
20240717,190100,368569920,4010,4010,4010,4010,0
20240717,190000,368569920,4010,4010,4010,4010,0
20240717,185900,368569920,4010,4010,4010,4010,0
20240717,185800,368569920,4010,4010,4010,4010,0
20240717,185700,368569920,4010,4010,4010,4010,0
20240717,185600,368569920,4010,4010,4010,4010,0
20240717,185500,368569920,4010,4010,4010,4010,0
20240717,185400,368569920,4010,4010,4010,4010,0
20240717,185300,368569920,4010,4010,4010,4010,0
20240717,185200,368569920,4010,4010,4010,4010,0
20240717,185100,368569920,4010,4010,4010,4010,0
20240717,185000,368569920,4010,4010,4010,4010,0
20240717,184900,368569920,4010,4010,4010,4010,0
20240717,184800,368569920,4010,4010,4010,4010,0
20240717,184700,368569920,4010,4010,4010,4010,0
20240717,184600,368569920,4010,4010,4010,4010,0
20240717,184500,368569920,4010,4010,4010,4010,0
20240717,184400,368569920,4010,4010,4010,4010,0
20240717,184300,368569920,4010,4010,4010,4010,0
20240717,184200,368569920,4010,4010,4010,4010,0
20240717,184100,368569920,4010,4010,4010,4010,2040
20240717,184000,368569920,4010,4010,4010,4010,0
20240717,183900,368569920,4010,4010,4010,4010,0
20240717,183800,368569920,4010,4010,4010,4010,0
20240717,183700,368569920,4010,4010,4010,4010,0
20240717,183600,368569920,4010,4010,4010,4010,0
20240717,183500,368569920,4010,4010,4010,4010,0
20240717,183400,368569920,4010,4010,4010,4010,0
20240717,183300,368569920,4010,4010,4010,4010,0
20240717,183200,368569920,4010,4010,4010,4010,0
20240717,183100,368569920,4010,4010,4010,4010,0
20240717,183000,368569920,4010,4010,4010,4010,0
20240717,182900,368569920,4010,4010,4010,4010,0
20240717,182800,368569920,4010,4010,4010,4010,0
20240717,182700,368569920,4010,4010,4010,4010,0
20240717,182600,368569920,4010,4010,4010,4010,0
20240717,182500,368569920,4010,4010,4010,4010,0
20240717,182400,368569920,4010,4010,4010,4010,0
20240717,182300,368569920,4010,4010,4010,4010,0
20240717,182200,368569920,4010,4010,4010,4010,0
20240717,182100,368569920,4010,4010,4010,4010,0
20240717,182000,368569920,4010,4010,4010,4010,0
20240717,181900,368569920,4010,4010,4010,4010,0
20240717,181800,368569920,4010,4010,4010,4010,0
20240717,181700,368569920,4010,4010,4010,4010,0
20240717,181600,368569920,4010,4010,4010,4010,0
20240717,181500,368569920,4010,4010,4010,4010,0
20240717,181400,368569920,4010,4010,4010,4010,0
20240717,181300,368569920,4010,4010,4010,4010,0
20240717,181200,368569920,4010,4010,4010,4010,0
20240717,181100,368569920,4010,4010,4010,4010,2040
20240717,181000,368569920,4010,4010,4010,4010,0
20240717,180900,368569920,4010,4010,4010,4010,0
20240717,180800,368569920,4010,4010,4010,4010,0
20240717,180700,368569920,4010,4010,4010,4010,0
20240717,180600,368569920,4010,4010,4010,4010,0
20240717,180500,368569920,4010,4010,4010,4010,0
20240717,180400,368569920,4010,4010,4010,4010,0
20240717,180300,368569920,4010,4010,4010,4010,0
20240717,180200,368569920,4010,4010,4010,4010,0
20240717,180100,368569920,4010,4010,4010,4010,0
20240717,180000,368569920,4010,4010,4010,4010,0
20240717,175900,368569920,4010,4010,4010,4010,0
20240717,175800,368569920,4010,4010,4010,4010,0
20240717,175700,368569920,4010,4010,4010,4010,0
20240717,175600,368569920,4010,4010,4010,4010,0
20240717,175500,368569920,4010,4010,4010,4010,0
20240717,175400,368569920,4010,4010,4010,4010,0
20240717,175300,368569920,4010,4010,4010,4010,0
20240717,175200,368569920,4010,4010,4010,4010,0
20240717,175100,368569920,4010,4010,4010,4010,0
20240717,175000,368569920,4010,4010,4010,4010,0
20240717,174900,368569920,4010,4010,4010,4010,0
20240717,174800,368569920,4010,4010,4010,4010,0
20240717,174700,368569920,4010,4010,4010,4010,0
20240717,174600,368569920,4010,4010,4010,4010,0
20240717,174500,368569920,4010,4010,4010,4010,0
20240717,174400,368569920,4010,4010,4010,4010,0
20240717,174300,368569920,4010,4010,4010,4010,0
20240717,174200,368569920,4010,4010,4010,4010,0
20240717,174100,368569920,4010,4010,4010,4010,2040
20240717,174000,368569920,4010,4010,4010,4010,0
20240717,173900,368569920,4010,4010,4010,4010,0
20240717,173800,368569920,4010,4010,4010,4010,0
20240717,173700,368569920,4010,4010,4010,4010,0
20240717,173600,368569920,4010,4010,4010,4010,0
20240717,173500,368569920,4010,4010,4010,4010,0
20240717,173400,368569920,4010,4010,4010,4010,0
20240717,173300,368569920,4010,4010,4010,4010,0
20240717,173200,368569920,4010,4010,4010,4010,0
20240717,173100,368569920,4010,4010,4010,4010,0
20240717,173000,368569920,4010,4010,4010,4010,0
20240717,172900,368569920,4010,4010,4010,4010,0
20240717,172800,368569920,4010,4010,4010,4010,0
20240717,172700,368569920,4010,4010,4010,4010,0
20240717,172600,368569920,4010,4010,4010,4010,0
20240717,172500,368569920,4010,4010,4010,4010,0
20240717,172400,368569920,4010,4010,4010,4010,0
20240717,172300,368569920,4010,4010,4010,4010,0
20240717,172200,368569920,4010,4010,4010,4010,0
20240717,172100,368569920,4010,4010,4010,4010,0
20240717,172000,368569920,4010,4010,4010,4010,0
20240717,171900,368569920,4010,4010,4010,4010,0
20240717,171800,368569920,4010,4010,4010,4010,0
20240717,171700,368569920,4010,4010,4010,4010,0
20240717,171600,368569920,4010,4010,4010,4010,0
20240717,171500,368569920,4010,4010,4010,4010,0
20240717,171400,368569920,4010,4010,4010,4010,0
20240717,171300,368569920,4010,4010,4010,4010,0
20240717,171200,368569920,4010,4010,4010,4010,0
20240717,171100,368569920,4010,4010,4010,4010,2040
20240717,171000,368569920,4010,4010,4010,4010,0
20240717,170900,368569920,4010,4010,4010,4010,0
20240717,170800,368569920,4010,4010,4010,4010,0
20240717,170700,368569920,4010,4010,4010,4010,0
20240717,170600,368569920,4010,4010,4010,4010,0
20240717,170500,368569920,4010,4010,4010,4010,0
20240717,170400,368569920,4010,4010,4010,4010,0
20240717,170300,368569920,4010,4010,4010,4010,0
20240717,170200,368569920,4010,4010,4010,4010,0
20240717,170100,368569920,4010,4010,4010,4010,0
20240717,170000,368569920,4010,4010,4010,4010,0
20240717,165900,368569920,4010,4010,4010,4010,0
20240717,165800,368569920,4010,4010,4010,4010,0
20240717,165700,368569920,4010,4010,4010,4010,0
20240717,165600,368569920,4010,4010,4010,4010,0
20240717,165500,368569920,4010,4010,4010,4010,0
20240717,165400,368569920,4010,4010,4010,4010,0
20240717,165300,368569920,4010,4010,4010,4010,0
20240717,165200,368569920,4010,4010,4010,4010,0
20240717,165100,368569920,4010,4010,4010,4010,0
20240717,165000,368569920,4010,4010,4010,4010,0
20240717,164900,368569920,4010,4010,4010,4010,0
20240717,164800,368569920,4010,4010,4010,4010,0
20240717,164700,368569920,4010,4010,4010,4010,0
20240717,164600,368569920,4010,4010,4010,4010,0
20240717,164500,368569920,4010,4010,4010,4010,0
20240717,164400,368569920,4010,4010,4010,4010,0
20240717,164300,368569920,4010,4010,4010,4010,0
20240717,164200,368569920,4010,4010,4010,4010,0
20240717,164100,368569920,4010,4010,4010,4010,2040
20240717,164000,368569920,4010,4010,4010,4010,0
20240717,163900,368569920,4010,4010,4010,4010,0
20240717,163800,368569920,4010,4010,4010,4010,0
20240717,163700,368569920,4010,4010,4010,4010,0
20240717,163600,368569920,4010,4010,4010,4010,0
20240717,163500,368569920,4010,4010,4010,4010,0
20240717,163400,368569920,4010,4010,4010,4010,0
20240717,163300,368569920,4010,4010,4010,4010,0
20240717,163200,368569920,4010,4010,4010,4010,0
20240717,163100,368569920,4010,4010,4010,4010,0
20240717,163000,368569920,4010,4010,4010,4010,0
20240717,162900,368569920,4010,4010,4010,4010,0
20240717,162800,368569920,4010,4010,4010,4010,0
20240717,162700,368569920,4010,4010,4010,4010,0
20240717,162600,368569920,4010,4010,4010,4010,0
20240717,162500,368569920,4010,4010,4010,4010,0
20240717,162400,368569920,4010,4010,4010,4010,0
20240717,162300,368569920,4010,4010,4010,4010,0
20240717,162200,368569920,4010,4010,4010,4010,0
20240717,162100,368569920,4010,4010,4010,4010,0
20240717,162000,368569920,4010,4010,4010,4010,0
20240717,161900,368569920,4010,4010,4010,4010,0
20240717,161800,368569920,4010,4010,4010,4010,0
20240717,161700,368569920,4010,4010,4010,4010,0
20240717,161600,368569920,4010,4010,4010,4010,0
20240717,161500,368569920,4010,4010,4010,4010,0
20240717,161400,368569920,4010,4010,4010,4010,0
20240717,161300,368569920,4010,4010,4010,4010,0
20240717,161200,368569920,4010,4010,4010,4010,0
20240717,161100,368569920,4010,4010,4010,4010,2040
20240717,161000,368569920,4010,4010,4010,4010,0
20240717,160900,368569920,4010,4010,4010,4010,0
20240717,160800,368569920,4010,4010,4010,4010,0
20240717,160700,368569920,4010,4010,4010,4010,0
20240717,160600,368569920,4010,4010,4010,4010,0
20240717,160500,368569920,4010,4010,4010,4010,0
20240717,160400,368569920,4010,4010,4010,4010,0
20240717,160300,368569920,4010,4010,4010,4010,0
20240717,160200,368569920,4010,4010,4010,4010,0
20240717,160100,368569920,4010,4010,4010,4010,0
20240717,160000,368569920,4010,4010,4010,4010,0
20240717,155900,368569920,4010,4010,4010,4010,0
20240717,155800,368569920,4010,4010,4010,4010,0
20240717,155700,368569920,4010,4010,4010,4010,0
20240717,155600,368569920,4010,4010,4010,4010,0
20240717,155500,368569920,4010,4010,4010,4010,0
20240717,155400,368569920,4010,4010,4010,4010,0
20240717,155300,368569920,4010,4010,4010,4010,0
20240717,155200,368569920,4010,4010,4010,4010,0
20240717,155100,368569920,4010,4010,4010,4010,0
20240717,155000,368569920,4010,4010,4010,4010,0
20240717,154900,368569920,4010,4010,4010,4010,0
20240717,154800,368569920,4010,4010,4010,4010,0
20240717,154700,368569920,4010,4010,4010,4010,0
20240717,154600,368569920,4010,4010,4010,4010,0
20240717,154500,368569920,4010,4010,4010,4010,0
20240717,154400,368569920,4010,4010,4010,4010,0
20240717,154300,368569920,4010,4010,4010,4010,0
20240717,154200,368569920,4010,4010,4010,4010,0
20240717,154100,368569920,4010,4010,4010,4010,2040
20240717,154000,368569920,4010,4010,4010,4010,0
20240717,153900,368569920,4010,4010,4010,4010,0
20240717,153800,368569920,4010,4010,4010,4010,0
20240717,153700,368569920,4010,4010,4010,4010,0
20240717,153600,368569920,4010,4010,4010,4010,0
20240717,153500,368569920,4010,4010,4010,4010,0
20240717,153400,368569920,4010,4010,4010,4010,0
20240717,153300,368569920,4010,4010,4010,4010,0
20240717,153200,368569920,4010,4010,4010,4010,0
20240717,153100,368569920,4010,4010,4010,4010,0
20240717,153000,368569920,4010,4010,4010,4010,2040
20240717,152900,360389520,4020,4020,4020,4020,0
20240717,152800,360389520,4020,4020,4020,4020,0
20240717,152700,360389520,4020,4020,4020,4020,0
20240717,152600,360389520,4020,4020,4020,4020,0
20240717,152500,360389520,4020,4020,4020,4020,0
20240717,152400,360389520,4020,4020,4020,4020,0
20240717,152300,360389520,4020,4020,4020,4020,0
20240717,152200,360389520,4020,4020,4020,4020,0
20240717,152100,360389520,4020,4020,4020,4020,0
20240717,152000,360389520,4020,4020,4020,4020,0
20240717,151900,360389520,4020,4010,4020,4010,600
20240717,151800,357983510,4020,4010,4020,4010,1368
20240717,151700,352497810,4010,4020,4020,4010,147
20240717,151600,351908330,4020,4020,4020,4020,0
20240717,151500,351908330,4020,4015,4020,4010,681
20240717,151400,349177080,4015,4015,4015,4015,74
20240717,151300,348879970,4015,4015,4015,4015,78
20240717,151200,348566800,4015,4015,4015,4015,313
20240717,151100,347310105,4015,4020,4020,4015,55
20240717,151000,347089230,4020,4015,4020,4015,8
20240717,150900,347057095,4015,4020,4020,4015,26
20240717,150800,346952690,4015,4015,4015,4015,202
20240717,150700,346141660,4015,4020,4020,4015,166
20240717,150600,345475165,4025,4025,4025,4025,0
20240717,150500,345475165,4025,4020,4025,4020,609
20240717,150400,343026955,4020,4025,4025,4020,844
20240717,150300,339634065,4025,4025,4025,4025,0
20240717,150200,339634065,4025,4025,4025,4025,86
20240717,150100,339287915,4025,4025,4025,4025,245
20240717,150000,338301790,4025,4025,4025,4025,0
20240717,145900,338301790,4025,4025,4025,4025,0
20240717,145800,338301790,4025,4025,4025,4025,724
20240717,145700,335387690,4025,4025,4025,4025,569
20240717,145600,333097465,4030,4030,4030,4030,0
20240717,145500,333097465,4030,4030,4030,4030,0
20240717,145400,333097465,4030,4030,4030,4030,0
20240717,145300,333097465,4030,4030,4030,4030,46
20240717,145200,332912085,4030,4030,4030,4030,337
20240717,145100,331553975,4030,4025,4030,4025,341
20240717,145000,330180115,4030,4030,4030,4030,2
20240717,144900,330172055,4030,4030,4030,4030,12
20240717,144800,330123695,4030,4030,4030,4030,20
20240717,144700,330043095,4030,4030,4030,4030,749
20240717,144600,327024625,4035,4035,4035,4035,1
20240717,144500,327020590,4035,4035,4035,4035,0
20240717,144400,327020590,4035,4035,4035,4035,0
20240717,144300,327020590,4035,4035,4035,4035,230
20240717,144200,326092540,4035,4035,4035,4035,45
20240717,144100,325910965,4045,4045,4045,4045,45
20240717,144000,325728940,4045,4045,4045,4045,0
20240717,143900,325728940,4045,4045,4045,4045,0
20240717,143800,325728940,4045,4045,4045,4045,1
20240717,143700,325724895,4045,4045,4045,4045,1
20240717,143600,325720850,4050,4050,4050,4050,0
20240717,143500,325720850,4050,4050,4050,4050,2
20240717,143400,325712750,4050,4050,4050,4050,2
20240717,143300,325704650,4035,4035,4035,4035,0
20240717,143200,325704650,4035,4045,4045,4035,561
20240717,143100,323438905,4045,4045,4045,4045,0
20240717,143000,323438905,4045,4045,4045,4045,0
20240717,142900,323438905,4045,4045,4045,4045,39
20240717,142800,323281150,4045,4045,4045,4045,0
20240717,142700,323281150,4045,4045,4045,4045,0
20240717,142600,323281150,4045,4045,4045,4045,68
20240717,142500,323006090,4045,4045,4045,4045,0
20240717,142400,323006090,4045,4045,4045,4045,0
20240717,142300,323006090,4045,4045,4045,4045,0
20240717,142200,323006090,4045,4045,4045,4045,0
20240717,142100,323006090,4045,4045,4045,4045,0
20240717,142000,323006090,4045,4045,4045,4045,0
20240717,141900,323006090,4045,4045,4045,4045,100
20240717,141800,322601590,4045,4045,4045,4045,0
20240717,141700,322601590,4045,4045,4045,4045,0
20240717,141600,322601590,4045,4045,4045,4045,200
20240717,141500,321792590,4060,4060,4060,4060,5
20240717,141400,321772290,4040,4040,4040,4040,0
20240717,141300,321772290,4040,4040,4040,4040,0
20240717,141200,321772290,4040,4040,4040,4040,2
20240717,141100,321764210,4045,4045,4045,4045,0
20240717,141000,321764210,4045,4045,4045,4045,0
20240717,140900,321764210,4045,4045,4045,4045,0
20240717,140800,321764210,4045,4045,4045,4045,80
20240717,140700,321440610,4045,4045,4045,4045,0
20240717,140600,321440610,4045,4045,4045,4045,0
20240717,140500,321440610,4045,4045,4045,4045,117
20240717,140400,320967345,4045,4045,4045,4045,0
20240717,140300,320967345,4045,4045,4045,4045,0
20240717,140200,320967345,4045,4045,4045,4045,0
20240717,140100,320967345,4045,4045,4045,4045,0
20240717,140000,320967345,4045,4045,4045,4045,0
20240717,135900,320967345,4045,4050,4050,4045,2000
20240717,135800,312875945,4050,4050,4050,4050,0
20240717,135700,312875945,4050,4050,4050,4050,98
20240717,135600,312479045,4045,4045,4045,4045,0
20240717,135500,312479045,4045,4045,4045,4045,0
20240717,135400,312479045,4045,4045,4045,4045,0
20240717,135300,312479045,4045,4045,4045,4045,0
20240717,135200,312479045,4045,4045,4045,4045,0
20240717,135100,312479045,4045,4050,4050,4045,1022
20240717,135000,308341625,4050,4055,4055,4050,800
20240717,134900,305101610,4055,4055,4055,4055,1000
20240717,134800,301046610,4070,4070,4070,4070,0
20240717,134700,301046610,4070,4070,4070,4070,0
20240717,134600,301046610,4070,4070,4070,4070,0
20240717,134500,301046610,4070,4070,4070,4070,0
20240717,134400,301046610,4070,4070,4070,4070,200
20240717,134300,300232610,4070,4070,4070,4070,0
20240717,134200,300232610,4070,4070,4070,4070,0
20240717,134100,300232610,4070,4070,4070,4070,0
20240717,134000,300232610,4070,4070,4070,4070,0
20240717,133900,300232610,4070,4070,4070,4070,6
20240717,133800,300208190,4070,4070,4070,4070,1
20240717,133700,300204120,4070,4070,4070,4070,0
20240717,133600,300204120,4070,4070,4070,4070,0
20240717,133500,300204120,4070,4070,4070,4070,2
20240717,133400,300195980,4075,4075,4075,4075,0
20240717,133300,300195980,4075,4075,4075,4075,0
20240717,133200,300195980,4075,4075,4075,4075,0
20240717,133100,300195980,4075,4075,4075,4075,0
20240717,133000,300195980,4075,4075,4075,4075,0
20240717,132900,300195980,4075,4075,4075,4075,0
20240717,132800,300195980,4075,4075,4075,4075,1
20240717,132700,300191905,4080,4080,4080,4080,0
20240717,132600,300191905,4080,4080,4080,4080,0
20240717,132500,300191905,4080,4080,4080,4080,0
20240717,132400,300191905,4080,4080,4080,4080,0
20240717,132300,300191905,4080,4080,4080,4080,20
20240717,132200,300110305,4080,4070,4080,4070,35
20240717,132100,299967835,4070,4060,4070,4060,200
20240717,132000,299154300,4060,4060,4060,4060,0
20240717,131900,299154300,4060,4060,4060,4060,0
20240717,131800,299154300,4060,4060,4060,4060,50
20240717,131700,298951300,4050,4050,4050,4050,0
20240717,131600,298951300,4050,4055,4055,4050,100
20240717,131500,298546250,4050,4050,4050,4050,0
20240717,131400,298546250,4050,4050,4050,4050,5
20240717,131300,298526000,4050,4050,4050,4050,0
20240717,131200,298526000,4050,4055,4055,4050,699
20240717,131100,295691570,4060,4060,4060,4060,5
20240717,131000,295671270,4065,4065,4065,4065,210
20240717,130900,294817620,4065,4065,4065,4065,0
20240717,130800,294817620,4065,4065,4065,4065,0
20240717,130700,294817620,4065,4065,4065,4065,0
20240717,130600,294817620,4065,4065,4065,4065,0
20240717,130500,294817620,4065,4065,4065,4065,0
20240717,130400,294817620,4065,4065,4065,4065,1
20240717,130300,294813555,4065,4065,4065,4065,0
20240717,130200,294813555,4065,4065,4065,4065,0
20240717,130100,294813555,4065,4065,4065,4065,0
20240717,130000,294813555,4065,4065,4065,4065,1
20240717,125900,294809490,4065,4065,4065,4065,0
20240717,125800,294809490,4065,4065,4065,4065,0
20240717,125700,294809490,4065,4065,4065,4065,9
20240717,125600,294772905,4065,4065,4065,4065,50
20240717,125500,294569655,4060,4060,4060,4060,0
20240717,125400,294569655,4060,4060,4060,4060,0
20240717,125300,294569655,4060,4060,4060,4060,0
20240717,125200,294569655,4060,4060,4060,4060,0
20240717,125100,294569655,4060,4060,4060,4060,0
20240717,125000,294569655,4060,4060,4060,4060,77
20240717,124900,294257035,4060,4060,4060,4060,0
20240717,124800,294257035,4060,4060,4060,4060,20
20240717,124700,294175835,4060,4060,4060,4060,0
20240717,124600,294175835,4060,4060,4060,4060,0
20240717,124500,294175835,4060,4060,4060,4060,0
20240717,124400,294175835,4060,4060,4060,4060,0
20240717,124300,294175835,4060,4060,4060,4060,0
20240717,124200,294175835,4060,4060,4060,4060,0
20240717,124100,294175835,4060,4060,4060,4060,1500
20240717,124000,288085835,4050,4050,4050,4050,0
20240717,123900,288085835,4050,4050,4050,4050,40
20240717,123800,287923835,4050,4060,4060,4050,290
20240717,123700,286748715,4060,4060,4060,4060,51
20240717,123600,286541655,4060,4060,4060,4060,102
20240717,123500,286127535,4065,4065,4065,4065,40
20240717,123400,285964935,4065,4060,4065,4060,46
20240717,123300,285778065,4060,4060,4060,4060,0
20240717,123200,285778065,4060,4060,4060,4060,0
20240717,123100,285778065,4060,4060,4060,4060,1
20240717,123000,285774005,4060,4060,4060,4060,0
20240717,122900,285774005,4060,4060,4060,4060,0
20240717,122800,285774005,4060,4060,4060,4060,0
20240717,122700,285774005,4060,4055,4060,4055,831
20240717,122600,282400845,4055,4055,4055,4055,2
20240717,122500,282392735,4055,4055,4055,4055,30
20240717,122400,282271085,4055,4055,4055,4055,0
20240717,122300,282271085,4055,4055,4055,4055,0
20240717,122200,282271085,4055,4055,4055,4055,0
20240717,122100,282271085,4055,4050,4055,4050,16
20240717,122000,282206265,4055,4055,4055,4055,1
20240717,121900,282202210,4055,4055,4055,4055,0
20240717,121800,282202210,4055,4055,4055,4055,0
20240717,121700,282202210,4055,4055,4055,4055,0
20240717,121600,282202210,4055,4055,4055,4055,139
20240717,121500,281638565,4055,4055,4055,4055,304
20240717,121400,280405845,4055,4055,4055,4055,1
20240717,121300,280401790,4035,4035,4035,4035,0
20240717,121200,280401790,4035,4035,4035,4035,0
20240717,121100,280401790,4035,4035,4035,4035,0
20240717,121000,280401790,4035,4035,4035,4035,0
20240717,120900,280401790,4035,4035,4035,4035,0
20240717,120800,280401790,4035,4035,4035,4035,0
20240717,120700,280401790,4035,4035,4035,4035,0
20240717,120600,280401790,4035,4035,4035,4035,0
20240717,120500,280401790,4035,4035,4035,4035,0
20240717,120400,280401790,4035,4035,4035,4035,373
20240717,120300,278896735,4055,4040,4055,4040,647
20240717,120200,276277650,4040,4040,4040,4040,0
20240717,120100,276277650,4040,4050,4050,4040,3
20240717,120000,276265520,4040,4040,4040,4040,187
20240717,115900,275510040,4040,4045,4045,4040,506
20240717,115800,273465275,4050,4050,4050,4050,11
20240717,115700,273420725,4050,4050,4050,4050,0
20240717,115600,273420725,4050,4050,4050,4050,126
20240717,115500,272910425,4050,4050,4050,4050,0
20240717,115400,272910425,4050,4050,4050,4050,0
20240717,115300,272910425,4050,4050,4050,4050,190
20240717,115200,272140925,4050,4050,4050,4050,43
20240717,115100,271966775,4060,4060,4060,4060,0
20240717,115000,271966775,4060,4060,4060,4060,0
20240717,114900,271966775,4060,4060,4060,4060,0
20240717,114800,271966775,4060,4060,4060,4060,0
20240717,114700,271966775,4060,4060,4060,4060,0
20240717,114600,271966775,4060,4060,4060,4060,0
20240717,114500,271966775,4060,4060,4060,4060,0
20240717,114400,271966775,4060,4060,4060,4060,0
20240717,114300,271966775,4060,4055,4060,4055,2
20240717,114200,271958660,4055,4055,4055,4055,2
20240717,114100,271950550,4055,4055,4055,4055,0
20240717,114000,271950550,4055,4055,4055,4055,1
20240717,113900,271946495,4055,4055,4055,4055,0
20240717,113800,271946495,4055,4055,4055,4055,0
20240717,113700,271946495,4055,4055,4055,4055,121
20240717,113600,271455840,4055,4055,4055,4055,0
20240717,113500,271455840,4055,4055,4055,4055,0
20240717,113400,271455840,4055,4055,4055,4055,0
20240717,113300,271455840,4055,4055,4055,4055,0
20240717,113200,271455840,4055,4055,4055,4055,0
20240717,113100,271455840,4055,4055,4055,4055,10
20240717,113000,271415290,4055,4055,4055,4055,69
20240717,112900,271135495,4060,4060,4060,4060,0
20240717,112800,271135495,4060,4060,4060,4060,0
20240717,112700,271135495,4060,4060,4060,4060,188
20240717,112600,270372215,4065,4065,4065,4065,0
20240717,112500,270372215,4065,4065,4065,4065,1
20240717,112400,270368150,4060,4060,4060,4060,0
20240717,112300,270368150,4060,4060,4060,4060,499
20240717,112200,268342210,4050,4050,4050,4050,242
20240717,112100,267362110,4045,4045,4045,4045,49
20240717,112000,267163905,4040,4040,4040,4040,0
20240717,111900,267163905,4040,4040,4040,4040,0
20240717,111800,267163905,4040,4040,4040,4040,390
20240717,111700,265588305,4040,4040,4040,4040,0
20240717,111600,265588305,4040,4040,4040,4040,504
20240717,111500,263552145,4040,4040,4040,4040,665
20240717,111400,260865545,4045,4045,4045,4045,2
20240717,111300,260857455,4045,4045,4045,4045,10
20240717,111200,260817005,4045,4060,4060,4045,30
20240717,111100,260695480,4060,4060,4060,4060,2
20240717,111000,260687360,4060,4060,4060,4060,2
20240717,110900,260679240,4060,4060,4060,4060,0
20240717,110800,260679240,4060,4060,4060,4060,12
20240717,110700,260630520,4060,4060,4060,4060,0
20240717,110600,260630520,4060,4060,4060,4060,2
20240717,110500,260622400,4035,4035,4035,4035,19
20240717,110400,260545735,4035,4050,4050,4035,35
20240717,110300,260404495,4050,4050,4050,4050,0
20240717,110200,260404495,4050,4050,4050,4050,7
20240717,110100,260376145,4050,4050,4050,4050,0
20240717,110000,260376145,4050,4050,4050,4050,10
20240717,105900,260335645,4050,4050,4050,4050,0
20240717,105800,260335645,4050,4050,4050,4050,0
20240717,105700,260335645,4050,4060,4060,4050,302
20240717,105600,259112525,4060,4060,4060,4060,13
20240717,105500,259059745,4060,4060,4060,4060,4
20240717,105400,259043505,4035,4035,4035,4035,99
20240717,105300,258644040,4070,4070,4070,4070,0
20240717,105200,258644040,4070,4070,4070,4070,0
20240717,105100,258644040,4070,4065,4070,4065,900
20240717,105000,254982010,4080,4080,4080,4080,0
20240717,104900,254982010,4080,4055,4080,4055,80
20240717,104800,254657020,4055,4055,4055,4055,30
20240717,104700,254535370,4055,4055,4055,4055,1
20240717,104600,254531315,4025,4025,4025,4025,0
20240717,104500,254531315,4025,4025,4025,4025,2000
20240717,104400,246481315,4030,4030,4030,4030,762
20240717,104300,243410455,4030,4030,4030,4030,0
20240717,104200,243410455,4030,4030,4030,4030,0
20240717,104100,243410455,4030,4030,4030,4030,1
20240717,104000,243406425,4020,4020,4020,4020,0
20240717,103900,243406425,4020,4020,4020,4020,0
20240717,103800,243406425,4020,4035,4035,4020,3
20240717,103700,243394345,4040,4040,4040,4040,36
20240717,103600,243248905,4040,4035,4080,4035,1264
20240717,103500,238121520,4020,4020,4020,4020,3400
20240717,103400,224453520,4020,4020,4020,4020,0
20240717,103300,224453520,4020,4015,4020,4015,38
20240717,103200,224300765,4000,4000,4000,4000,0
20240717,103100,224300765,4000,4035,4035,4000,3600
20240717,103000,209861485,4040,4040,4040,4040,101
20240717,102900,209453445,4040,4035,4040,4035,101
20240717,102800,209045410,4040,4040,4040,4040,0
20240717,102700,209045410,4040,4060,4060,4040,1161
20240717,102600,204351780,4060,4060,4060,4060,0
20240717,102500,204351780,4060,4050,4060,4050,2
20240717,102400,204343670,4060,4050,4060,4050,102
20240717,102300,203929560,4060,4055,4060,4055,246
20240717,102200,202932025,4065,4065,4065,4065,12
20240717,102100,202883245,4065,4065,4065,4050,22
20240717,102000,202794115,4050,4065,4065,4050,2
20240717,101900,202786000,4065,4065,4065,4065,1
20240717,101800,202781935,4050,4065,4065,4050,179
20240717,101700,202056550,4065,4065,4065,4065,1
20240717,101600,202052485,4045,4045,4045,4045,11
20240717,101500,202007990,4045,4050,4050,4045,625
20240717,101400,199477420,4050,4055,4055,4050,621
20240717,101300,196962035,4055,4050,4055,4050,20
20240717,101200,196880985,4050,4050,4050,4050,0
20240717,101100,196880985,4050,4055,4055,4045,3301
20240717,101000,183511000,4065,4080,4080,4065,2298
20240717,100900,174149260,4080,4085,4085,4080,372
20240717,100800,172630165,4095,4090,4095,4090,5
20240717,100700,172609695,4090,4090,4090,4090,0
20240717,100600,172609695,4090,4095,4095,4090,11
20240717,100500,172564680,4095,4095,4095,4095,2
20240717,100400,172556490,4100,4100,4100,4100,4
20240717,100300,172540090,4090,4100,4100,4090,34
20240717,100200,172401000,4100,4100,4100,4090,246
20240717,100100,171392900,4100,4095,4100,4095,263
20240717,100000,170315890,4105,4105,4105,4105,12
20240717,095900,170266630,4105,4100,4105,4100,1976
20240717,095800,162160150,4105,4105,4105,4105,4
20240717,095700,162143730,4105,4085,4105,4085,39
20240717,095600,161983855,4100,4105,4105,4100,101
20240717,095500,161569260,4105,4100,4105,4100,2
20240717,095400,161561055,4105,4105,4110,4105,5
20240717,095300,161540525,4110,4105,4110,4100,18
20240717,095200,161466595,4110,4105,4110,4105,102
20240717,095100,161047875,4110,4105,4110,4105,104
20240717,095000,160620935,4110,4080,4110,4080,281
20240717,094900,159469870,4100,4080,4100,4080,206
20240717,094800,158629250,4075,4100,4100,4075,1597
20240717,094700,152100475,4105,4105,4105,4100,1070
20240717,094600,147713400,4110,4110,4110,4110,245
20240717,094500,146706450,4105,4110,4110,4105,12
20240717,094400,146657155,4130,4120,4130,4120,10
20240717,094300,146615915,4130,4130,4135,4125,952
20240717,094200,142684155,4130,4110,4130,4110,13
20240717,094100,142630545,4135,4135,4135,4135,63
20240717,094000,142370040,4135,4135,4135,4110,285
20240717,093900,141196715,4135,4130,4135,4105,3019
20240717,093800,128778690,4140,4130,4140,4125,330
20240717,093700,127415430,4130,4120,4150,4120,4464
20240717,093600,108971625,4120,4100,4120,4095,2173
20240717,093500,100043760,4100,4095,4105,4095,52
20240717,093400,99830805,4105,4090,4105,4090,55
20240717,093300,99605780,4110,4100,4110,4095,2642
20240717,093200,88763655,4095,4060,4095,4060,4671
20240717,093100,69710955,4060,4060,4060,4060,153
20240717,093000,69089775,4055,4060,4060,4055,102
20240717,092900,68675665,4065,4065,4065,4065,0
20240717,092800,68675665,4065,4060,4065,4060,297
20240717,092700,67468585,4060,4060,4060,4060,55
20240717,092600,67245285,4065,4065,4065,4060,504
20240717,092500,65199025,4065,4065,4065,4065,25
20240717,092400,65097400,4065,4060,4065,4060,339
20240717,092300,63719690,4065,4055,4065,4055,4091
20240717,092200,47130665,4050,4050,4050,4050,650
20240717,092100,44498165,4030,4030,4030,4030,640
20240717,092000,41918965,4050,4050,4050,4050,30
20240717,091900,41797465,4055,4050,4055,4050,241
20240717,091800,40821035,4050,4050,4050,4050,5
20240717,091700,40800785,4055,4065,4065,4055,327
20240717,091600,39472530,4065,4055,4065,4055,171
20240717,091500,38779090,4060,4065,4065,4055,133
20240717,091400,38239265,4060,4050,4060,4025,3231
20240717,091300,25153840,4025,4025,4050,4025,20
20240717,091200,25073315,4030,4025,4030,4025,87
20240717,091100,24722710,4050,4050,4050,4050,1
20240717,091000,24718660,4030,4050,4050,4030,3001
20240717,090900,12624610,4030,4050,4050,4030,39
20240717,090800,12467360,4050,4050,4050,4050,100
20240717,090700,12062360,4050,4025,4050,4025,128
20240717,090600,11546995,4025,4025,4025,4025,1
20240717,090500,11542970,4050,4020,4050,4020,2
20240717,090400,11534900,4050,4035,4050,4035,55
20240717,090300,11312935,4035,4025,4035,4025,46
20240717,090200,11127770,4015,4015,4025,4015,222
20240717,090100,10236290,4025,4010,4025,4010,156
20240717,090000,9610005,4010,3995,4010,3995,2356