stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,212400,689198200,4295,4295,4295,4295,7453
20240717,212300,689198200,4295,4295,4295,4295,0
20240717,212200,689198200,4295,4295,4295,4295,0
20240717,212100,689198200,4295,4295,4295,4295,0
20240717,212000,689198200,4295,4295,4295,4295,0
20240717,211900,689198200,4295,4295,4295,4295,0
20240717,211800,689198200,4295,4295,4295,4295,0
20240717,211700,689198200,4295,4295,4295,4295,0
20240717,211600,689198200,4295,4295,4295,4295,0
20240717,211500,689198200,4295,4295,4295,4295,0
20240717,211400,689198200,4295,4295,4295,4295,0
20240717,211300,689198200,4295,4295,4295,4295,0
20240717,211200,689198200,4295,4295,4295,4295,0
20240717,211100,689198200,4295,4295,4295,4295,0
20240717,211000,689198200,4295,4295,4295,4295,0
20240717,210900,689198200,4295,4295,4295,4295,0
20240717,210800,689198200,4295,4295,4295,4295,0
20240717,210700,689198200,4295,4295,4295,4295,0
20240717,210600,689198200,4295,4295,4295,4295,0
20240717,210500,689198200,4295,4295,4295,4295,0
20240717,210400,689198200,4295,4295,4295,4295,0
20240717,210300,689198200,4295,4295,4295,4295,0
20240717,210200,689198200,4295,4295,4295,4295,0
20240717,210100,689198200,4295,4295,4295,4295,0
20240717,210000,689198200,4295,4295,4295,4295,0
20240717,205900,689198200,4295,4295,4295,4295,0
20240717,205800,689198200,4295,4295,4295,4295,0
20240717,205700,689198200,4295,4295,4295,4295,0
20240717,205600,689198200,4295,4295,4295,4295,0
20240717,205500,689198200,4295,4295,4295,4295,0
20240717,205400,689198200,4295,4295,4295,4295,7453
20240717,205300,689198200,4295,4295,4295,4295,0
20240717,205200,689198200,4295,4295,4295,4295,0
20240717,205100,689198200,4295,4295,4295,4295,0
20240717,205000,689198200,4295,4295,4295,4295,0
20240717,204900,689198200,4295,4295,4295,4295,0
20240717,204800,689198200,4295,4295,4295,4295,0
20240717,204700,689198200,4295,4295,4295,4295,0
20240717,204600,689198200,4295,4295,4295,4295,0
20240717,204500,689198200,4295,4295,4295,4295,0
20240717,204400,689198200,4295,4295,4295,4295,0
20240717,204300,689198200,4295,4295,4295,4295,0
20240717,204200,689198200,4295,4295,4295,4295,0
20240717,204100,689198200,4295,4295,4295,4295,0
20240717,204000,689198200,4295,4295,4295,4295,0
20240717,203900,689198200,4295,4295,4295,4295,0
20240717,203800,689198200,4295,4295,4295,4295,0
20240717,203700,689198200,4295,4295,4295,4295,0
20240717,203600,689198200,4295,4295,4295,4295,0
20240717,203500,689198200,4295,4295,4295,4295,0
20240717,203400,689198200,4295,4295,4295,4295,0
20240717,203300,689198200,4295,4295,4295,4295,0
20240717,203200,689198200,4295,4295,4295,4295,0
20240717,203100,689198200,4295,4295,4295,4295,0
20240717,203000,689198200,4295,4295,4295,4295,0
20240717,202900,689198200,4295,4295,4295,4295,0
20240717,202800,689198200,4295,4295,4295,4295,0
20240717,202700,689198200,4295,4295,4295,4295,0
20240717,202600,689198200,4295,4295,4295,4295,0
20240717,202500,689198200,4295,4295,4295,4295,0
20240717,202400,689198200,4295,4295,4295,4295,7453
20240717,202300,689198200,4295,4295,4295,4295,0
20240717,202200,689198200,4295,4295,4295,4295,0
20240717,202100,689198200,4295,4295,4295,4295,0
20240717,202000,689198200,4295,4295,4295,4295,0
20240717,201900,689198200,4295,4295,4295,4295,0
20240717,201800,689198200,4295,4295,4295,4295,0
20240717,201700,689198200,4295,4295,4295,4295,0
20240717,201600,689198200,4295,4295,4295,4295,0
20240717,201500,689198200,4295,4295,4295,4295,0
20240717,201400,689198200,4295,4295,4295,4295,0
20240717,201300,689198200,4295,4295,4295,4295,0
20240717,201200,689198200,4295,4295,4295,4295,0
20240717,201100,689198200,4295,4295,4295,4295,0
20240717,201000,689198200,4295,4295,4295,4295,0
20240717,200900,689198200,4295,4295,4295,4295,0
20240717,200800,689198200,4295,4295,4295,4295,0
20240717,200700,689198200,4295,4295,4295,4295,0
20240717,200600,689198200,4295,4295,4295,4295,0
20240717,200500,689198200,4295,4295,4295,4295,0
20240717,200400,689198200,4295,4295,4295,4295,0
20240717,200300,689198200,4295,4295,4295,4295,0
20240717,200200,689198200,4295,4295,4295,4295,0
20240717,200100,689198200,4295,4295,4295,4295,0
20240717,200000,689198200,4295,4295,4295,4295,0
20240717,195900,689198200,4295,4295,4295,4295,0
20240717,195800,689198200,4295,4295,4295,4295,0
20240717,195700,689198200,4295,4295,4295,4295,0
20240717,195600,689198200,4295,4295,4295,4295,0
20240717,195500,689198200,4295,4295,4295,4295,0
20240717,195400,689198200,4295,4295,4295,4295,7453
20240717,195300,689198200,4295,4295,4295,4295,0
20240717,195200,689198200,4295,4295,4295,4295,0
20240717,195100,689198200,4295,4295,4295,4295,0
20240717,195000,689198200,4295,4295,4295,4295,0
20240717,194900,689198200,4295,4295,4295,4295,0
20240717,194800,689198200,4295,4295,4295,4295,0
20240717,194700,689198200,4295,4295,4295,4295,0
20240717,194600,689198200,4295,4295,4295,4295,0
20240717,194500,689198200,4295,4295,4295,4295,0
20240717,194400,689198200,4295,4295,4295,4295,0
20240717,194300,689198200,4295,4295,4295,4295,0
20240717,194200,689198200,4295,4295,4295,4295,0
20240717,194100,689198200,4295,4295,4295,4295,0
20240717,194000,689198200,4295,4295,4295,4295,0
20240717,193900,689198200,4295,4295,4295,4295,0
20240717,193800,689198200,4295,4295,4295,4295,0
20240717,193700,689198200,4295,4295,4295,4295,0
20240717,193600,689198200,4295,4295,4295,4295,0
20240717,193500,689198200,4295,4295,4295,4295,0
20240717,193400,689198200,4295,4295,4295,4295,0
20240717,193300,689198200,4295,4295,4295,4295,0
20240717,193200,689198200,4295,4295,4295,4295,0
20240717,193100,689198200,4295,4295,4295,4295,0
20240717,193000,689198200,4295,4295,4295,4295,0
20240717,192900,689198200,4295,4295,4295,4295,0
20240717,192800,689198200,4295,4295,4295,4295,0
20240717,192700,689198200,4295,4295,4295,4295,0
20240717,192600,689198200,4295,4295,4295,4295,0
20240717,192500,689198200,4295,4295,4295,4295,0
20240717,192400,689198200,4295,4295,4295,4295,7453
20240717,192300,689198200,4295,4295,4295,4295,0
20240717,192200,689198200,4295,4295,4295,4295,0
20240717,192100,689198200,4295,4295,4295,4295,0
20240717,192000,689198200,4295,4295,4295,4295,0
20240717,191900,689198200,4295,4295,4295,4295,0
20240717,191800,689198200,4295,4295,4295,4295,0
20240717,191700,689198200,4295,4295,4295,4295,0
20240717,191600,689198200,4295,4295,4295,4295,0
20240717,191500,689198200,4295,4295,4295,4295,0
20240717,191400,689198200,4295,4295,4295,4295,0
20240717,191300,689198200,4295,4295,4295,4295,0
20240717,191200,689198200,4295,4295,4295,4295,0
20240717,191100,689198200,4295,4295,4295,4295,0
20240717,191000,689198200,4295,4295,4295,4295,0
20240717,190900,689198200,4295,4295,4295,4295,0
20240717,190800,689198200,4295,4295,4295,4295,0
20240717,190700,689198200,4295,4295,4295,4295,0
20240717,190600,689198200,4295,4295,4295,4295,0
20240717,190500,689198200,4295,4295,4295,4295,0
20240717,190400,689198200,4295,4295,4295,4295,0
20240717,190300,689198200,4295,4295,4295,4295,0
20240717,190200,689198200,4295,4295,4295,4295,0
20240717,190100,689198200,4295,4295,4295,4295,0
20240717,190000,689198200,4295,4295,4295,4295,0
20240717,185900,689198200,4295,4295,4295,4295,0
20240717,185800,689198200,4295,4295,4295,4295,0
20240717,185700,689198200,4295,4295,4295,4295,0
20240717,185600,689198200,4295,4295,4295,4295,0
20240717,185500,689198200,4295,4295,4295,4295,0
20240717,185400,689198200,4295,4295,4295,4295,7453
20240717,185300,689198200,4295,4295,4295,4295,0
20240717,185200,689198200,4295,4295,4295,4295,0
20240717,185100,689198200,4295,4295,4295,4295,0
20240717,185000,689198200,4295,4295,4295,4295,0
20240717,184900,689198200,4295,4295,4295,4295,0
20240717,184800,689198200,4295,4295,4295,4295,0
20240717,184700,689198200,4295,4295,4295,4295,0
20240717,184600,689198200,4295,4295,4295,4295,0
20240717,184500,689198200,4295,4295,4295,4295,0
20240717,184400,689198200,4295,4295,4295,4295,0
20240717,184300,689198200,4295,4295,4295,4295,0
20240717,184200,689198200,4295,4295,4295,4295,0
20240717,184100,689198200,4295,4295,4295,4295,0
20240717,184000,689198200,4295,4295,4295,4295,0
20240717,183900,689198200,4295,4295,4295,4295,0
20240717,183800,689198200,4295,4295,4295,4295,0
20240717,183700,689198200,4295,4295,4295,4295,0
20240717,183600,689198200,4295,4295,4295,4295,0
20240717,183500,689198200,4295,4295,4295,4295,0
20240717,183400,689198200,4295,4295,4295,4295,0
20240717,183300,689198200,4295,4295,4295,4295,0
20240717,183200,689198200,4295,4295,4295,4295,0
20240717,183100,689198200,4295,4295,4295,4295,0
20240717,183000,689198200,4295,4295,4295,4295,0
20240717,182900,689198200,4295,4295,4295,4295,0
20240717,182800,689198200,4295,4295,4295,4295,0
20240717,182700,689198200,4295,4295,4295,4295,0
20240717,182600,689198200,4295,4295,4295,4295,0
20240717,182500,689198200,4295,4295,4295,4295,0
20240717,182400,689198200,4295,4295,4295,4295,7453
20240717,182300,689198200,4295,4295,4295,4295,0
20240717,182200,689198200,4295,4295,4295,4295,0
20240717,182100,689198200,4295,4295,4295,4295,0
20240717,182000,689198200,4295,4295,4295,4295,0
20240717,181900,689198200,4295,4295,4295,4295,0
20240717,181800,689198200,4295,4295,4295,4295,0
20240717,181700,689198200,4295,4295,4295,4295,0
20240717,181600,689198200,4295,4295,4295,4295,0
20240717,181500,689198200,4295,4295,4295,4295,0
20240717,181400,689198200,4295,4295,4295,4295,0
20240717,181300,689198200,4295,4295,4295,4295,0
20240717,181200,689198200,4295,4295,4295,4295,0
20240717,181100,689198200,4295,4295,4295,4295,0
20240717,181000,689198200,4295,4295,4295,4295,0
20240717,180900,689198200,4295,4295,4295,4295,0
20240717,180800,689198200,4295,4295,4295,4295,0
20240717,180700,689198200,4295,4295,4295,4295,0
20240717,180600,689198200,4295,4295,4295,4295,0
20240717,180500,689198200,4295,4295,4295,4295,0
20240717,180400,689198200,4295,4295,4295,4295,0
20240717,180300,689198200,4295,4295,4295,4295,0
20240717,180200,689198200,4295,4295,4295,4295,0
20240717,180100,689198200,4295,4295,4295,4295,0
20240717,180000,689198200,4295,4295,4295,4295,0
20240717,175900,689198200,4295,4295,4295,4295,0
20240717,175800,689198200,4295,4295,4295,4295,0
20240717,175700,689198200,4295,4295,4295,4295,0
20240717,175600,689198200,4295,4295,4295,4295,0
20240717,175500,689198200,4295,4295,4295,4295,0
20240717,175400,689198200,4295,4295,4295,4295,7453
20240717,175300,689198200,4295,4295,4295,4295,0
20240717,175200,689198200,4295,4295,4295,4295,0
20240717,175100,689198200,4295,4295,4295,4295,0
20240717,175000,689198200,4295,4295,4295,4295,0
20240717,174900,689198200,4295,4295,4295,4295,0
20240717,174800,689198200,4295,4295,4295,4295,0
20240717,174700,689198200,4295,4295,4295,4295,0
20240717,174600,689198200,4295,4295,4295,4295,0
20240717,174500,689198200,4295,4295,4295,4295,0
20240717,174400,689198200,4295,4295,4295,4295,0
20240717,174300,689198200,4295,4295,4295,4295,0
20240717,174200,689198200,4295,4295,4295,4295,0
20240717,174100,689198200,4295,4295,4295,4295,0
20240717,174000,689198200,4295,4295,4295,4295,0
20240717,173900,689198200,4295,4295,4295,4295,0
20240717,173800,689198200,4295,4295,4295,4295,0
20240717,173700,689198200,4295,4295,4295,4295,0
20240717,173600,689198200,4295,4295,4295,4295,0
20240717,173500,689198200,4295,4295,4295,4295,0
20240717,173400,689198200,4295,4295,4295,4295,0
20240717,173300,689198200,4295,4295,4295,4295,0
20240717,173200,689198200,4295,4295,4295,4295,0
20240717,173100,689198200,4295,4295,4295,4295,0
20240717,173000,689198200,4295,4295,4295,4295,0
20240717,172900,689198200,4295,4295,4295,4295,0
20240717,172800,689198200,4295,4295,4295,4295,0
20240717,172700,689198200,4295,4295,4295,4295,0
20240717,172600,689198200,4295,4295,4295,4295,0
20240717,172500,689198200,4295,4295,4295,4295,0
20240717,172400,689198200,4295,4295,4295,4295,7453
20240717,172300,689198200,4295,4295,4295,4295,0
20240717,172200,689198200,4295,4295,4295,4295,0
20240717,172100,689198200,4295,4295,4295,4295,0
20240717,172000,689198200,4295,4295,4295,4295,0
20240717,171900,689198200,4295,4295,4295,4295,0
20240717,171800,689198200,4295,4295,4295,4295,0
20240717,171700,689198200,4295,4295,4295,4295,0
20240717,171600,689198200,4295,4295,4295,4295,0
20240717,171500,689198200,4295,4295,4295,4295,0
20240717,171400,689198200,4295,4295,4295,4295,0
20240717,171300,689198200,4295,4295,4295,4295,0
20240717,171200,689198200,4295,4295,4295,4295,0
20240717,171100,689198200,4295,4295,4295,4295,0
20240717,171000,689198200,4295,4295,4295,4295,0
20240717,170900,689198200,4295,4295,4295,4295,0
20240717,170800,689198200,4295,4295,4295,4295,0
20240717,170700,689198200,4295,4295,4295,4295,0
20240717,170600,689198200,4295,4295,4295,4295,0
20240717,170500,689198200,4295,4295,4295,4295,0
20240717,170400,689198200,4295,4295,4295,4295,0
20240717,170300,689198200,4295,4295,4295,4295,0
20240717,170200,689198200,4295,4295,4295,4295,0
20240717,170100,689198200,4295,4295,4295,4295,0
20240717,170000,689198200,4295,4295,4295,4295,0
20240717,165900,689198200,4295,4295,4295,4295,0
20240717,165800,689198200,4295,4295,4295,4295,0
20240717,165700,689198200,4295,4295,4295,4295,0
20240717,165600,689198200,4295,4295,4295,4295,0
20240717,165500,689198200,4295,4295,4295,4295,0
20240717,165400,689198200,4295,4295,4295,4295,7453
20240717,165300,689198200,4295,4295,4295,4295,0
20240717,165200,689198200,4295,4295,4295,4295,0
20240717,165100,689198200,4295,4295,4295,4295,0
20240717,165000,689198200,4295,4295,4295,4295,0
20240717,164900,689198200,4295,4295,4295,4295,0
20240717,164800,689198200,4295,4295,4295,4295,0
20240717,164700,689198200,4295,4295,4295,4295,0
20240717,164600,689198200,4295,4295,4295,4295,0
20240717,164500,689198200,4295,4295,4295,4295,0
20240717,164400,689198200,4295,4295,4295,4295,0
20240717,164300,689198200,4295,4295,4295,4295,0
20240717,164200,689198200,4295,4295,4295,4295,0
20240717,164100,689198200,4295,4295,4295,4295,0
20240717,164000,689198200,4295,4295,4295,4295,0
20240717,163900,689198200,4295,4295,4295,4295,0
20240717,163800,689198200,4295,4295,4295,4295,0
20240717,163700,689198200,4295,4295,4295,4295,0
20240717,163600,689198200,4295,4295,4295,4295,0
20240717,163500,689198200,4295,4295,4295,4295,0
20240717,163400,689198200,4295,4295,4295,4295,0
20240717,163300,689198200,4295,4295,4295,4295,0
20240717,163200,689198200,4295,4295,4295,4295,0
20240717,163100,689198200,4295,4295,4295,4295,0
20240717,163000,689198200,4295,4295,4295,4295,0
20240717,162900,689198200,4295,4295,4295,4295,0
20240717,162800,689198200,4295,4295,4295,4295,0
20240717,162700,689198200,4295,4295,4295,4295,0
20240717,162600,689198200,4295,4295,4295,4295,0
20240717,162500,689198200,4295,4295,4295,4295,0
20240717,162400,689198200,4295,4295,4295,4295,7453
20240717,162300,689198200,4295,4295,4295,4295,0
20240717,162200,689198200,4295,4295,4295,4295,0
20240717,162100,689198200,4295,4295,4295,4295,0
20240717,162000,689198200,4295,4295,4295,4295,0
20240717,161900,689198200,4295,4295,4295,4295,0
20240717,161800,689198200,4295,4295,4295,4295,0
20240717,161700,689198200,4295,4295,4295,4295,0
20240717,161600,689198200,4295,4295,4295,4295,0
20240717,161500,689198200,4295,4295,4295,4295,0
20240717,161400,689198200,4295,4295,4295,4295,0
20240717,161300,689198200,4295,4295,4295,4295,0
20240717,161200,689198200,4295,4295,4295,4295,0
20240717,161100,689198200,4295,4295,4295,4295,0
20240717,161000,689198200,4295,4295,4295,4295,0
20240717,160900,689198200,4295,4295,4295,4295,0
20240717,160800,689198200,4295,4295,4295,4295,0
20240717,160700,689198200,4295,4295,4295,4295,0
20240717,160600,689198200,4295,4295,4295,4295,0
20240717,160500,689198200,4295,4295,4295,4295,0
20240717,160400,689198200,4295,4295,4295,4295,0
20240717,160300,689198200,4295,4295,4295,4295,0
20240717,160200,689198200,4295,4295,4295,4295,0
20240717,160100,689198200,4295,4295,4295,4295,0
20240717,160000,689198200,4295,4295,4295,4295,0
20240717,155900,689198200,4295,4295,4295,4295,0
20240717,155800,689198200,4295,4295,4295,4295,0
20240717,155700,689198200,4295,4295,4295,4295,0
20240717,155600,689198200,4295,4295,4295,4295,0
20240717,155500,689198200,4295,4295,4295,4295,0
20240717,155400,689198200,4295,4295,4295,4295,7453
20240717,155300,689198200,4295,4295,4295,4295,0
20240717,155200,689198200,4295,4295,4295,4295,0
20240717,155100,689198200,4295,4295,4295,4295,0
20240717,155000,689198200,4295,4295,4295,4295,0
20240717,154900,689198200,4295,4295,4295,4295,0
20240717,154800,689198200,4295,4295,4295,4295,0
20240717,154700,689198200,4295,4295,4295,4295,0
20240717,154600,689198200,4295,4295,4295,4295,0
20240717,154500,689198200,4295,4295,4295,4295,0
20240717,154400,689198200,4295,4295,4295,4295,0
20240717,154300,689198200,4295,4295,4295,4295,0
20240717,154200,689198200,4295,4295,4295,4295,0
20240717,154100,689198200,4295,4295,4295,4295,0
20240717,154000,689198200,4295,4295,4295,4295,0
20240717,153900,689198200,4295,4295,4295,4295,0
20240717,153800,689198200,4295,4295,4295,4295,0
20240717,153700,689198200,4295,4295,4295,4295,0
20240717,153600,689198200,4295,4295,4295,4295,0
20240717,153500,689198200,4295,4295,4295,4295,0
20240717,153400,689198200,4295,4295,4295,4295,0
20240717,153300,689198200,4295,4295,4295,4295,0
20240717,153200,689198200,4295,4295,4295,4295,0
20240717,153100,689198200,4295,4295,4295,4295,0
20240717,153000,689198200,4295,4295,4295,4295,7453
20240717,152900,657187565,4330,4330,4330,4330,0
20240717,152800,657187565,4330,4330,4330,4330,0
20240717,152700,657187565,4330,4330,4330,4330,0
20240717,152600,657187565,4330,4330,4330,4330,0
20240717,152500,657187565,4330,4330,4330,4330,0
20240717,152400,657187565,4330,4330,4330,4330,0
20240717,152300,657187565,4330,4330,4330,4330,0
20240717,152200,657187565,4330,4330,4330,4330,0
20240717,152100,657187565,4330,4330,4330,4330,0
20240717,152000,657187565,4330,4330,4330,4330,0
20240717,151900,657187565,4330,4360,4360,4330,385
20240717,151800,655518155,4360,4360,4360,4360,5
20240717,151700,655496355,4360,4350,4360,4350,51
20240717,151600,655274495,4335,4365,4365,4335,1252
20240717,151500,649844845,4365,4350,4365,4350,205
20240717,151400,648953065,4370,4370,4370,4370,100
20240717,151300,648516065,4370,4370,4370,4340,6020
20240717,151200,622340435,4370,4370,4370,4370,5
20240717,151100,622318585,4370,4375,4375,4370,101
20240717,151000,621876715,4380,4380,4380,4380,0
20240717,150900,621876715,4380,4380,4380,4380,3
20240717,150800,621863575,4380,4380,4380,4380,41
20240717,150700,621683995,4380,4365,4380,4365,175
20240717,150600,620919745,4380,4380,4380,4380,302
20240717,150500,619596985,4380,4380,4380,4380,0
20240717,150400,619596985,4380,4370,4380,4370,1002
20240717,150300,615218235,4370,4370,4370,4370,0
20240717,150200,615218235,4370,4360,4370,4345,2194
20240717,150100,605674885,4360,4370,4370,4360,1026
20240717,150000,601191940,4390,4390,4390,4390,0
20240717,145900,601191940,4390,4390,4390,4390,3
20240717,145800,601178770,4375,4375,4375,4375,48
20240717,145700,600968770,4390,4390,4390,4390,20
20240717,145600,600880970,4390,4390,4390,4390,0
20240717,145500,600880970,4390,4390,4390,4390,40
20240717,145400,600705370,4390,4390,4390,4390,1
20240717,145300,600700980,4400,4400,4400,4400,0
20240717,145200,600700980,4400,4370,4400,4370,743
20240717,145100,597452685,4370,4370,4370,4370,300
20240717,145000,596141685,4370,4355,4370,4355,303
20240717,144900,594819315,4355,4355,4355,4355,0
20240717,144800,594819315,4355,4355,4355,4355,0
20240717,144700,594819315,4355,4360,4360,4355,1723
20240717,144600,587314425,4360,4365,4365,4360,214
20240717,144500,586381300,4360,4360,4360,4355,386
20240717,144400,584698625,4355,4360,4360,4355,1328
20240717,144300,578909330,4360,4365,4365,4360,541
20240717,144200,576548365,4365,4365,4370,4365,294
20240717,144100,575264930,4365,4365,4365,4365,662
20240717,144000,572375300,4370,4370,4370,4365,215
20240717,143900,571436755,4370,4370,4370,4370,1686
20240717,143800,564068935,4370,4370,4375,4370,911
20240717,143700,560087820,4375,4375,4375,4375,411
20240717,143600,558289695,4375,4385,4385,4375,1354
20240717,143500,552359130,4400,4380,4400,4375,897
20240717,143400,548432775,4380,4375,4380,4375,1010
20240717,143300,544009475,4380,4390,4390,4375,2940
20240717,143200,531128335,4400,4400,4400,4400,111
20240717,143100,530639935,4400,4400,4400,4400,200
20240717,143000,529759935,4385,4385,4385,4385,200
20240717,142900,528882935,4390,4380,4405,4380,451
20240717,142800,526904785,4385,4390,4390,4385,2860
20240717,142700,514361180,4390,4390,4390,4390,0
20240717,142600,514361180,4390,4390,4390,4385,1257
20240717,142500,508842960,4395,4405,4405,4395,608
20240717,142400,506170790,4405,4405,4405,4405,3
20240717,142300,506157575,4405,4405,4405,4405,2
20240717,142200,506148765,4410,4410,4410,4410,0
20240717,142100,506148765,4410,4410,4410,4410,114
20240717,142000,505646025,4415,4415,4415,4415,0
20240717,141900,505646025,4415,4415,4415,4415,0
20240717,141800,505646025,4415,4415,4415,4415,0
20240717,141700,505646025,4415,4415,4415,4415,1
20240717,141600,505641610,4410,4410,4410,4410,0
20240717,141500,505641610,4410,4400,4410,4400,2000
20240717,141400,496829680,4395,4400,4400,4395,276
20240717,141300,495615865,4395,4395,4395,4395,35
20240717,141200,495462040,4395,4395,4395,4395,12
20240717,141100,495409300,4390,4395,4395,4390,2679
20240717,141000,483648200,4395,4395,4395,4395,0
20240717,140900,483648200,4395,4395,4395,4395,0
20240717,140800,483648200,4395,4400,4400,4395,150
20240717,140700,482988700,4395,4395,4395,4395,0
20240717,140600,482988700,4395,4395,4395,4395,54
20240717,140500,482751370,4395,4400,4400,4395,200
20240717,140400,481871870,4395,4395,4395,4395,158
20240717,140300,481177460,4395,4400,4400,4395,328
20240717,140200,479734900,4400,4400,4400,4400,200
20240717,140100,478854900,4395,4395,4395,4395,0
20240717,140000,478854900,4395,4410,4410,4395,180
20240717,135900,478063500,4410,4410,4410,4410,0
20240717,135800,478063500,4410,4410,4410,4410,0
20240717,135700,478063500,4410,4410,4410,4410,1
20240717,135600,478059090,4400,4405,4405,4400,2056
20240717,135500,469012615,4405,4405,4405,4405,0
20240717,135400,469012615,4405,4405,4405,4405,35
20240717,135300,468858440,4410,4410,4410,4410,1
20240717,135200,468854030,4400,4405,4405,4400,149
20240717,135100,468198425,4410,4410,4410,4410,0
20240717,135000,468198425,4410,4405,4410,4405,138
20240717,134900,467590530,4405,4405,4405,4400,280
20240717,134800,466357135,4405,4405,4405,4405,10
20240717,134700,466313085,4410,4410,4410,4410,0
20240717,134600,466313085,4410,4410,4410,4410,0
20240717,134500,466313085,4410,4410,4410,4410,0
20240717,134400,466313085,4410,4410,4410,4410,250
20240717,134300,465210585,4410,4410,4410,4410,0
20240717,134200,465210585,4410,4410,4410,4410,155
20240717,134100,464527035,4405,4410,4410,4405,153
20240717,134000,463853060,4415,4415,4415,4415,0
20240717,133900,463853060,4415,4415,4415,4415,0
20240717,133800,463853060,4415,4415,4415,4415,0
20240717,133700,463853060,4415,4415,4415,4415,0
20240717,133600,463853060,4415,4415,4415,4415,0
20240717,133500,463853060,4415,4415,4415,4415,0
20240717,133400,463853060,4415,4415,4415,4415,0
20240717,133300,463853060,4415,4415,4415,4415,0
20240717,133200,463853060,4415,4415,4415,4415,0
20240717,133100,463853060,4415,4415,4415,4415,35
20240717,133000,463698535,4415,4415,4415,4415,0
20240717,132900,463698535,4415,4415,4415,4415,290
20240717,132800,462418185,4415,4415,4415,4415,0
20240717,132700,462418185,4415,4410,4415,4410,22
20240717,132600,462321160,4410,4410,4410,4410,14
20240717,132500,462259420,4400,4400,4400,4400,1000
20240717,132400,457859420,4415,4415,4415,4415,0
20240717,132300,457859420,4415,4410,4415,4410,1000
20240717,132200,453449390,4410,4405,4415,4405,1353
20240717,132100,447489295,4410,4410,4410,4410,0
20240717,132000,447489295,4410,4410,4410,4410,23
20240717,131900,447387865,4415,4415,4415,4415,1
20240717,131800,447383450,4410,4410,4410,4410,0
20240717,131700,447383450,4410,4410,4410,4410,201
20240717,131600,446497040,4410,4410,4410,4410,299
20240717,131500,445178450,4410,4410,4410,4410,0
20240717,131400,445178450,4410,4410,4410,4410,0
20240717,131300,445178450,4410,4410,4410,4410,1
20240717,131200,445174040,4415,4415,4415,4415,0
20240717,131100,445174040,4415,4410,4415,4410,32
20240717,131000,445032905,4410,4410,4410,4410,150
20240717,130900,444371405,4410,4410,4410,4410,0
20240717,130800,444371405,4410,4410,4410,4410,0
20240717,130700,444371405,4410,4410,4410,4410,300
20240717,130600,443048405,4410,4405,4410,4405,1005
20240717,130500,438621375,4400,4400,4400,4400,0
20240717,130400,438621375,4400,4405,4405,4400,7
20240717,130300,438590545,4405,4405,4405,4405,117
20240717,130200,438075160,4415,4415,4415,4415,0
20240717,130100,438075160,4415,4415,4415,4415,0
20240717,130000,438075160,4415,4415,4415,4415,0
20240717,125900,438075160,4415,4415,4415,4415,0
20240717,125800,438075160,4415,4415,4415,4415,0
20240717,125700,438075160,4415,4415,4415,4415,0
20240717,125600,438075160,4415,4415,4415,4415,0
20240717,125500,438075160,4415,4415,4415,4415,0
20240717,125400,438075160,4415,4405,4415,4400,601
20240717,125300,435429720,4405,4405,4405,4405,501
20240717,125200,433222815,4410,4410,4410,4410,210
20240717,125100,432296715,4415,4415,4415,4415,0
20240717,125000,432296715,4415,4415,4415,4415,72
20240717,124900,431978835,4415,4415,4415,4415,0
20240717,124800,431978835,4415,4415,4415,4415,23
20240717,124700,431877290,4415,4410,4415,4405,202
20240717,124600,430986960,4415,4415,4415,4415,1
20240717,124500,430982545,4410,4410,4410,4410,205
20240717,124400,430078495,4415,4415,4415,4415,1
20240717,124300,430074080,4415,4405,4415,4405,6
20240717,124200,430047640,4410,4410,4410,4410,992
20240717,124100,425672920,4415,4415,4415,4415,103
20240717,124000,425218175,4410,4410,4410,4410,279
20240717,123900,423987785,4410,4410,4410,4410,313
20240717,123800,422607455,4410,4410,4410,4410,2
20240717,123700,422598635,4410,4410,4410,4410,8
20240717,123600,422563355,4410,4410,4410,4410,121
20240717,123500,422029745,4415,4415,4415,4415,1
20240717,123400,422025330,4410,4420,4420,4410,50
20240717,123300,421804810,4430,4430,4430,4430,11
20240717,123200,421756080,4430,4420,4430,4420,211
20240717,123100,420822450,4430,4430,4430,4430,0
20240717,123000,420822450,4430,4430,4430,4430,0
20240717,122900,420822450,4430,4430,4430,4430,0
20240717,122800,420822450,4430,4430,4430,4430,0
20240717,122700,420822450,4430,4430,4430,4430,0
20240717,122600,420822450,4430,4430,4430,4430,0
20240717,122500,420822450,4430,4430,4430,4430,0
20240717,122400,420822450,4430,4420,4430,4420,1027
20240717,122300,416280300,4415,4415,4415,4415,500
20240717,122200,414072800,4410,4420,4420,4410,13
20240717,122100,414015380,4420,4420,4420,4420,0
20240717,122000,414015380,4420,4420,4420,4420,0
20240717,121900,414015380,4420,4420,4420,4420,0
20240717,121800,414015380,4420,4420,4420,4420,0
20240717,121700,414015380,4420,4420,4420,4420,0
20240717,121600,414015380,4420,4420,4420,4420,0
20240717,121500,414015380,4420,4420,4420,4420,75
20240717,121400,413683880,4420,4420,4420,4420,0
20240717,121300,413683880,4420,4420,4420,4420,1
20240717,121200,413679460,4415,4415,4415,4415,6
20240717,121100,413652970,4400,4400,4400,4400,0
20240717,121000,413652970,4400,4410,4410,4400,485
20240717,120900,411514600,4410,4410,4410,4410,395
20240717,120800,409772650,4410,4415,4415,4410,1367
20240717,120700,403743600,4420,4420,4420,4420,0
20240717,120600,403743600,4420,4420,4420,4420,100
20240717,120500,403301600,4420,4420,4420,4420,20
20240717,120400,403213200,4420,4420,4420,4420,0
20240717,120300,403213200,4420,4420,4420,4420,55
20240717,120200,402970100,4420,4415,4420,4415,244
20240717,120100,401892835,4415,4415,4415,4415,478
20240717,120000,399782465,4415,4415,4415,4415,74
20240717,115900,399455755,4410,4410,4410,4410,0
20240717,115800,399455755,4410,4410,4410,4410,100
20240717,115700,399014755,4410,4410,4410,4410,431
20240717,115600,397114045,4410,4410,4410,4410,258
20240717,115500,395976265,4410,4410,4410,4410,722
20240717,115400,392792245,4410,4410,4410,4410,910
20240717,115300,388779145,4415,4410,4415,4410,22
20240717,115200,388682020,4410,4415,4415,4410,1205
20240717,115100,383365470,4410,4410,4410,4410,435
20240717,115000,381447120,4425,4425,4425,4425,0
20240717,114900,381447120,4425,4425,4425,4425,11
20240717,114800,381398445,4425,4425,4425,4425,100
20240717,114700,380955945,4425,4425,4425,4425,0
20240717,114600,380955945,4425,4425,4425,4425,2
20240717,114500,380947095,4425,4425,4425,4425,0
20240717,114400,380947095,4425,4425,4425,4425,50
20240717,114300,380725845,4425,4425,4425,4425,119
20240717,114200,380199270,4425,4425,4425,4425,4
20240717,114100,380181570,4425,4425,4425,4425,0
20240717,114000,380181570,4425,4425,4425,4425,0
20240717,113900,380181570,4425,4425,4425,4425,1
20240717,113800,380177145,4425,4425,4425,4425,3
20240717,113700,380163870,4400,4400,4400,4400,400
20240717,113600,378403870,4420,4420,4420,4420,1
20240717,113500,378399450,4425,4425,4425,4425,1
20240717,113400,378395025,4425,4410,4425,4400,858
20240717,113300,374619425,4420,4420,4420,4420,0
20240717,113200,374619425,4420,4420,4420,4420,100
20240717,113100,374177425,4410,4410,4410,4410,1
20240717,113000,374173015,4410,4410,4410,4410,65
20240717,112900,373886365,4420,4420,4420,4420,0
20240717,112800,373886365,4420,4420,4420,4420,2
20240717,112700,373877525,4420,4420,4420,4420,3
20240717,112600,373864265,4425,4425,4425,4425,0
20240717,112500,373864265,4425,4425,4425,4425,0
20240717,112400,373864265,4425,4425,4425,4425,0
20240717,112300,373864265,4425,4425,4425,4425,0
20240717,112200,373864265,4425,4425,4425,4425,0
20240717,112100,373864265,4425,4425,4425,4425,5
20240717,112000,373842140,4430,4430,4430,4430,0
20240717,111900,373842140,4430,4430,4430,4430,1
20240717,111800,373837710,4410,4410,4410,4410,6
20240717,111700,373811250,4430,4430,4430,4430,50
20240717,111600,373589750,4430,4415,4430,4410,101
20240717,111500,373144305,4430,4430,4430,4430,0
20240717,111400,373144305,4430,4430,4430,4430,1
20240717,111300,373139875,4415,4415,4415,4415,23
20240717,111200,373038330,4430,4430,4430,4430,0
20240717,111100,373038330,4430,4430,4430,4430,0
20240717,111000,373038330,4430,4420,4430,4420,7
20240717,110900,373007355,4430,4430,4430,4430,0
20240717,110800,373007355,4430,4420,4430,4420,21
20240717,110700,372914525,4415,4415,4415,4415,3
20240717,110600,372901280,4430,4430,4430,4430,0
20240717,110500,372901280,4430,4430,4430,4430,1
20240717,110400,372896850,4420,4420,4420,4420,218
20240717,110300,371933290,4420,4420,4420,4420,0
20240717,110200,371933290,4420,4410,4420,4410,1404
20240717,110100,365738170,4400,4405,4405,4400,187
20240717,110000,364914785,4410,4410,4410,4410,5
20240717,105900,364892735,4410,4410,4410,4410,2
20240717,105800,364883915,4410,4410,4410,4410,0
20240717,105700,364883915,4410,4410,4410,4410,0
20240717,105600,364883915,4410,4405,4410,4405,5
20240717,105500,364861885,4405,4410,4410,4405,46
20240717,105400,364659250,4405,4405,4405,4405,20
20240717,105300,364571150,4410,4405,4410,4405,632
20240717,105200,361787140,4400,4400,4400,4400,15
20240717,105100,361721140,4395,4395,4395,4395,0
20240717,105000,361721140,4395,4395,4395,4395,20
20240717,104900,361633240,4390,4390,4390,4390,59
20240717,104800,361374230,4385,4390,4390,4385,1030
20240717,104700,356857530,4390,4390,4390,4390,220
20240717,104600,355891730,4385,4390,4390,4385,1372
20240717,104500,349875345,4390,4390,4390,4390,10
20240717,104400,349831445,4400,4400,4400,4400,0
20240717,104300,349831445,4400,4390,4400,4390,2863
20240717,104200,337261875,4395,4395,4395,4395,400
20240717,104100,335503875,4400,4400,4400,4400,101
20240717,104000,335059475,4400,4395,4400,4395,991
20240717,103900,330699245,4395,4400,4400,4395,1970
20240717,103800,322041075,4395,4395,4395,4395,22
20240717,103700,321944385,4400,4405,4405,4400,648
20240717,103600,319093180,4405,4405,4405,4405,117
20240717,103500,318577795,4405,4400,4405,4400,395
20240717,103400,316839695,4400,4400,4400,4400,0
20240717,103300,316839695,4400,4405,4405,4400,700
20240717,103200,313757325,4405,4405,4405,4405,26
20240717,103100,313642795,4405,4405,4405,4405,21
20240717,103000,313550290,4400,4400,4400,4400,932
20240717,102900,309449490,4405,4400,4405,4400,1138
20240717,102800,304442285,4400,4400,4400,4395,658
20240717,102700,301548680,4405,4400,4405,4400,117
20240717,102600,301033300,4400,4400,4400,4400,1
20240717,102500,301028900,4400,4395,4400,4395,335
20240717,102400,299555475,4395,4400,4400,4395,601
20240717,102300,296914025,4400,4410,4410,4400,1411
20240717,102200,290705425,4400,4400,4410,4400,209
20240717,102100,289785225,4400,4405,4405,4400,5456
20240717,102000,265763475,4410,4410,4410,4410,2732
20240717,101900,253715355,4415,4420,4420,4415,208
20240717,101800,252797025,4420,4415,4420,4410,429
20240717,101700,250902230,4420,4415,4435,4415,1767
20240717,101600,243100365,4420,4420,4420,4420,1155
20240717,101500,237995265,4440,4430,4440,4420,1649
20240717,101400,230696305,4430,4430,4430,4430,0
20240717,101300,230696305,4430,4430,4430,4430,0
20240717,101200,230696305,4430,4425,4430,4425,1041
20240717,101100,226084925,4425,4430,4430,4425,4654
20240717,101000,205478700,4435,4435,4435,4435,0
20240717,100900,205478700,4435,4435,4435,4435,126
20240717,100800,204919890,4445,4445,4445,4445,2
20240717,100700,204911000,4440,4435,4440,4435,1444
20240717,100600,198506360,4440,4440,4440,4440,20
20240717,100500,198417560,4440,4440,4440,4440,67
20240717,100400,198120080,4435,4435,4435,4435,0
20240717,100300,198120080,4435,4440,4440,4435,4168
20240717,100200,179632740,4440,4440,4440,4440,1000
20240717,100100,175192740,4450,4450,4450,4450,2
20240717,100000,175183840,4450,4450,4450,4450,3
20240717,095900,175170490,4450,4440,4450,4440,782
20240717,095800,171697370,4440,4440,4440,4440,40
20240717,095700,171519770,4440,4450,4450,4440,206
20240717,095600,170605070,4450,4450,4450,4450,3
20240717,095500,170591720,4450,4450,4450,4450,1
20240717,095400,170587270,4435,4435,4435,4435,0
20240717,095300,170587270,4435,4435,4435,4435,0
20240717,095200,170587270,4435,4435,4435,4435,1
20240717,095100,170582835,4460,4435,4460,4430,966
20240717,095000,166300475,4440,4440,4440,4440,200
20240717,094900,165412475,4465,4440,4465,4440,345
20240717,094800,163878565,4440,4435,4440,4435,98
20240717,094700,163443495,4435,4435,4435,4435,0
20240717,094600,163443495,4435,4435,4435,4435,0
20240717,094500,163443495,4435,4445,4445,4435,485
20240717,094400,161292370,4465,4465,4465,4430,5227
20240717,094300,138103885,4450,4450,4470,4450,2993
20240717,094200,124784135,4450,4450,4450,4450,0
20240717,094100,124784135,4450,4460,4460,4450,905
20240717,094000,120752440,4470,4470,4470,4470,80
20240717,093900,120394840,4470,4470,4470,4470,1410
20240717,093800,114092140,4475,4475,4475,4475,30
20240717,093700,113957890,4475,4475,4475,4475,129
20240717,093600,113380615,4475,4475,4475,4475,1022
20240717,093500,108807165,4475,4475,4475,4475,1
20240717,093400,108802690,4475,4475,4475,4475,0
20240717,093300,108802690,4475,4475,4475,4475,0
20240717,093200,108802690,4475,4475,4475,4475,0
20240717,093100,108802690,4475,4470,4475,4470,426
20240717,093000,106896840,4470,4465,4470,4465,201
20240717,092900,105999370,4465,4465,4465,4465,280
20240717,092800,104749170,4470,4470,4470,4470,166
20240717,092700,104007150,4470,4470,4470,4470,2
20240717,092600,103998210,4465,4465,4465,4465,280
20240717,092500,102748010,4460,4460,4460,4460,20
20240717,092400,102658810,4460,4455,4460,4455,110
20240717,092300,102168710,4465,4465,4465,4465,50
20240717,092200,101945460,4465,4465,4465,4465,100
20240717,092100,101498960,4470,4470,4470,4470,1
20240717,092000,101494490,4450,4460,4475,4450,2526
20240717,091900,90250170,4460,4460,4460,4460,1011
20240717,091800,85741110,4455,4460,4460,4455,2000
20240717,091700,76830115,4455,4455,4455,4455,0
20240717,091600,76830115,4455,4495,4495,4455,1351
20240717,091500,70798535,4465,4495,4495,4465,1505
20240717,091400,64076010,4500,4500,4500,4500,0
20240717,091300,64076010,4500,4500,4500,4500,0
20240717,091200,64076010,4500,4500,4500,4500,4
20240717,091100,64058010,4495,4500,4500,4495,2
20240717,091000,64049015,4500,4495,4500,4495,135
20240717,090900,63441520,4500,4500,4500,4500,0
20240717,090800,63441520,4500,4460,4500,4455,3220
20240717,090700,49045775,4455,4460,4485,4455,3202
20240717,090600,34755940,4460,4465,4465,4460,1005
20240717,090500,30272440,4465,4495,4495,4465,114
20240717,090400,29760160,4495,4480,4495,4480,1101
20240717,090300,24816605,4480,4490,4490,4455,1111
20240717,090200,19864195,4490,4490,4490,4490,1
20240717,090100,19859705,4480,4480,4480,4480,0
20240717,090000,19859705,4480,4455,4480,4455,4454