stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192700,4248557110,5640,5640,5640,5640,5124
20240813,192600,4248557110,5640,5640,5640,5640,0
20240813,192500,4248557110,5640,5640,5640,5640,0
20240813,192400,4248557110,5640,5640,5640,5640,0
20240813,192300,4248557110,5640,5640,5640,5640,0
20240813,192200,4248557110,5640,5640,5640,5640,0
20240813,192100,4248557110,5640,5640,5640,5640,0
20240813,192000,4248557110,5640,5640,5640,5640,0
20240813,191900,4248557110,5640,5640,5640,5640,0
20240813,191800,4248557110,5640,5640,5640,5640,0
20240813,191700,4248557110,5640,5640,5640,5640,0
20240813,191600,4248557110,5640,5640,5640,5640,0
20240813,191500,4248557110,5640,5640,5640,5640,0
20240813,191400,4248557110,5640,5640,5640,5640,0
20240813,191300,4248557110,5640,5640,5640,5640,0
20240813,191200,4248557110,5640,5640,5640,5640,0
20240813,191100,4248557110,5640,5640,5640,5640,0
20240813,191000,4248557110,5640,5640,5640,5640,0
20240813,190900,4248557110,5640,5640,5640,5640,0
20240813,190800,4248557110,5640,5640,5640,5640,0
20240813,190700,4248557110,5640,5640,5640,5640,0
20240813,190600,4248557110,5640,5640,5640,5640,0
20240813,190500,4248557110,5640,5640,5640,5640,0
20240813,190400,4248557110,5640,5640,5640,5640,0
20240813,190300,4248557110,5640,5640,5640,5640,0
20240813,190200,4248557110,5640,5640,5640,5640,0
20240813,190100,4248557110,5640,5640,5640,5640,0
20240813,190000,4248557110,5640,5640,5640,5640,0
20240813,185900,4248557110,5640,5640,5640,5640,0
20240813,185800,4248557110,5640,5640,5640,5640,0
20240813,185700,4248557110,5640,5640,5640,5640,5124
20240813,185600,4248557110,5640,5640,5640,5640,0
20240813,185500,4248557110,5640,5640,5640,5640,0
20240813,185400,4248557110,5640,5640,5640,5640,0
20240813,185300,4248557110,5640,5640,5640,5640,0
20240813,185200,4248557110,5640,5640,5640,5640,0
20240813,185100,4248557110,5640,5640,5640,5640,0
20240813,185000,4248557110,5640,5640,5640,5640,0
20240813,184900,4248557110,5640,5640,5640,5640,0
20240813,184800,4248557110,5640,5640,5640,5640,0
20240813,184700,4248557110,5640,5640,5640,5640,0
20240813,184600,4248557110,5640,5640,5640,5640,0
20240813,184500,4248557110,5640,5640,5640,5640,0
20240813,184400,4248557110,5640,5640,5640,5640,0
20240813,184300,4248557110,5640,5640,5640,5640,0
20240813,184200,4248557110,5640,5640,5640,5640,0
20240813,184100,4248557110,5640,5640,5640,5640,0
20240813,184000,4248557110,5640,5640,5640,5640,0
20240813,183900,4248557110,5640,5640,5640,5640,0
20240813,183800,4248557110,5640,5640,5640,5640,0
20240813,183700,4248557110,5640,5640,5640,5640,0
20240813,183600,4248557110,5640,5640,5640,5640,0
20240813,183500,4248557110,5640,5640,5640,5640,0
20240813,183400,4248557110,5640,5640,5640,5640,0
20240813,183300,4248557110,5640,5640,5640,5640,0
20240813,183200,4248557110,5640,5640,5640,5640,0
20240813,183100,4248557110,5640,5640,5640,5640,0
20240813,183000,4248557110,5640,5640,5640,5640,0
20240813,182900,4248557110,5640,5640,5640,5640,0
20240813,182800,4248557110,5640,5640,5640,5640,0
20240813,182700,4248557110,5640,5640,5640,5640,5124
20240813,182600,4248557110,5640,5640,5640,5640,0
20240813,182500,4248557110,5640,5640,5640,5640,0
20240813,182400,4248557110,5640,5640,5640,5640,0
20240813,182300,4248557110,5640,5640,5640,5640,0
20240813,182200,4248557110,5640,5640,5640,5640,0
20240813,182100,4248557110,5640,5640,5640,5640,0
20240813,182000,4248557110,5640,5640,5640,5640,0
20240813,181900,4248557110,5640,5640,5640,5640,0
20240813,181800,4248557110,5640,5640,5640,5640,0
20240813,181700,4248557110,5640,5640,5640,5640,0
20240813,181600,4248557110,5640,5640,5640,5640,0
20240813,181500,4248557110,5640,5640,5640,5640,0
20240813,181400,4248557110,5640,5640,5640,5640,0
20240813,181300,4248557110,5640,5640,5640,5640,0
20240813,181200,4248557110,5640,5640,5640,5640,0
20240813,181100,4248557110,5640,5640,5640,5640,0
20240813,181000,4248557110,5640,5640,5640,5640,0
20240813,180900,4248557110,5640,5640,5640,5640,0
20240813,180800,4248557110,5640,5640,5640,5640,0
20240813,180700,4248557110,5640,5640,5640,5640,0
20240813,180600,4248557110,5640,5640,5640,5640,0
20240813,180500,4248557110,5640,5640,5640,5640,0
20240813,180400,4248557110,5640,5640,5640,5640,0
20240813,180300,4248557110,5640,5640,5640,5640,0
20240813,180200,4248557110,5640,5640,5640,5640,0
20240813,180100,4248557110,5640,5640,5640,5640,0
20240813,180000,4248557110,5640,5640,5640,5640,0
20240813,175900,4248557110,5640,5640,5640,5640,0
20240813,175800,4248557110,5640,5640,5640,5640,0
20240813,175700,4248557110,5640,5640,5640,5640,5124
20240813,175600,4248557110,5640,5640,5640,5640,0
20240813,175500,4248557110,5640,5640,5640,5640,0
20240813,175400,4248557110,5640,5640,5640,5640,0
20240813,175300,4248557110,5640,5640,5640,5640,0
20240813,175200,4248557110,5640,5640,5640,5640,0
20240813,175100,4248557110,5640,5640,5640,5640,0
20240813,175000,4248557110,5640,5640,5640,5640,0
20240813,174900,4248557110,5640,5640,5640,5640,0
20240813,174800,4248557110,5640,5640,5640,5640,0
20240813,174700,4248557110,5640,5640,5640,5640,0
20240813,174600,4248557110,5640,5640,5640,5640,0
20240813,174500,4248557110,5640,5640,5640,5640,0
20240813,174400,4248557110,5640,5640,5640,5640,0
20240813,174300,4248557110,5640,5640,5640,5640,0
20240813,174200,4248557110,5640,5640,5640,5640,0
20240813,174100,4248557110,5640,5640,5640,5640,0
20240813,174000,4248557110,5640,5640,5640,5640,0
20240813,173900,4248557110,5640,5640,5640,5640,0
20240813,173800,4248557110,5640,5640,5640,5640,0
20240813,173700,4248557110,5640,5640,5640,5640,0
20240813,173600,4248557110,5640,5640,5640,5640,0
20240813,173500,4248557110,5640,5640,5640,5640,0
20240813,173400,4248557110,5640,5640,5640,5640,0
20240813,173300,4248557110,5640,5640,5640,5640,0
20240813,173200,4248557110,5640,5640,5640,5640,0
20240813,173100,4248557110,5640,5640,5640,5640,0
20240813,173000,4248557110,5640,5640,5640,5640,0
20240813,172900,4248557110,5640,5640,5640,5640,0
20240813,172800,4248557110,5640,5640,5640,5640,0
20240813,172700,4248557110,5640,5640,5640,5640,5124
20240813,172600,4248557110,5640,5640,5640,5640,0
20240813,172500,4248557110,5640,5640,5640,5640,0
20240813,172400,4248557110,5640,5640,5640,5640,0
20240813,172300,4248557110,5640,5640,5640,5640,0
20240813,172200,4248557110,5640,5640,5640,5640,0
20240813,172100,4248557110,5640,5640,5640,5640,0
20240813,172000,4248557110,5640,5640,5640,5640,0
20240813,171900,4248557110,5640,5640,5640,5640,0
20240813,171800,4248557110,5640,5640,5640,5640,0
20240813,171700,4248557110,5640,5640,5640,5640,0
20240813,171600,4248557110,5640,5640,5640,5640,0
20240813,171500,4248557110,5640,5640,5640,5640,0
20240813,171400,4248557110,5640,5640,5640,5640,0
20240813,171300,4248557110,5640,5640,5640,5640,0
20240813,171200,4248557110,5640,5640,5640,5640,0
20240813,171100,4248557110,5640,5640,5640,5640,0
20240813,171000,4248557110,5640,5640,5640,5640,0
20240813,170900,4248557110,5640,5640,5640,5640,0
20240813,170800,4248557110,5640,5640,5640,5640,0
20240813,170700,4248557110,5640,5640,5640,5640,0
20240813,170600,4248557110,5640,5640,5640,5640,0
20240813,170500,4248557110,5640,5640,5640,5640,0
20240813,170400,4248557110,5640,5640,5640,5640,0
20240813,170300,4248557110,5640,5640,5640,5640,0
20240813,170200,4248557110,5640,5640,5640,5640,0
20240813,170100,4248557110,5640,5640,5640,5640,0
20240813,170000,4248557110,5640,5640,5640,5640,0
20240813,165900,4248557110,5640,5640,5640,5640,0
20240813,165800,4248557110,5640,5640,5640,5640,0
20240813,165700,4248557110,5640,5640,5640,5640,5124
20240813,165600,4248557110,5640,5640,5640,5640,0
20240813,165500,4248557110,5640,5640,5640,5640,0
20240813,165400,4248557110,5640,5640,5640,5640,0
20240813,165300,4248557110,5640,5640,5640,5640,0
20240813,165200,4248557110,5640,5640,5640,5640,0
20240813,165100,4248557110,5640,5640,5640,5640,0
20240813,165000,4248557110,5640,5640,5640,5640,0
20240813,164900,4248557110,5640,5640,5640,5640,0
20240813,164800,4248557110,5640,5640,5640,5640,0
20240813,164700,4248557110,5640,5640,5640,5640,0
20240813,164600,4248557110,5640,5640,5640,5640,0
20240813,164500,4248557110,5640,5640,5640,5640,0
20240813,164400,4248557110,5640,5640,5640,5640,0
20240813,164300,4248557110,5640,5640,5640,5640,0
20240813,164200,4248557110,5640,5640,5640,5640,0
20240813,164100,4248557110,5640,5640,5640,5640,0
20240813,164000,4248557110,5640,5640,5640,5640,0
20240813,163900,4248557110,5640,5640,5640,5640,0
20240813,163800,4248557110,5640,5640,5640,5640,0
20240813,163700,4248557110,5640,5640,5640,5640,0
20240813,163600,4248557110,5640,5640,5640,5640,0
20240813,163500,4248557110,5640,5640,5640,5640,0
20240813,163400,4248557110,5640,5640,5640,5640,0
20240813,163300,4248557110,5640,5640,5640,5640,0
20240813,163200,4248557110,5640,5640,5640,5640,0
20240813,163100,4248557110,5640,5640,5640,5640,0
20240813,163000,4248557110,5640,5640,5640,5640,0
20240813,162900,4248557110,5640,5640,5640,5640,0
20240813,162800,4248557110,5640,5640,5640,5640,0
20240813,162700,4248557110,5640,5640,5640,5640,5124
20240813,162600,4248557110,5640,5640,5640,5640,0
20240813,162500,4248557110,5640,5640,5640,5640,0
20240813,162400,4248557110,5640,5640,5640,5640,0
20240813,162300,4248557110,5640,5640,5640,5640,0
20240813,162200,4248557110,5640,5640,5640,5640,0
20240813,162100,4248557110,5640,5640,5640,5640,0
20240813,162000,4248557110,5640,5640,5640,5640,0
20240813,161900,4248557110,5640,5640,5640,5640,0
20240813,161800,4248557110,5640,5640,5640,5640,0
20240813,161700,4248557110,5640,5640,5640,5640,0
20240813,161600,4248557110,5640,5640,5640,5640,0
20240813,161500,4248557110,5640,5640,5640,5640,0
20240813,161400,4248557110,5640,5640,5640,5640,0
20240813,161300,4248557110,5640,5640,5640,5640,0
20240813,161200,4248557110,5640,5640,5640,5640,0
20240813,161100,4248557110,5640,5640,5640,5640,0
20240813,161000,4248557110,5640,5640,5640,5640,0
20240813,160900,4248557110,5640,5640,5640,5640,0
20240813,160800,4248557110,5640,5640,5640,5640,0
20240813,160700,4248557110,5640,5640,5640,5640,0
20240813,160600,4248557110,5640,5640,5640,5640,0
20240813,160500,4248557110,5640,5640,5640,5640,0
20240813,160400,4248557110,5640,5640,5640,5640,0
20240813,160300,4248557110,5640,5640,5640,5640,0
20240813,160200,4248557110,5640,5640,5640,5640,0
20240813,160100,4248557110,5640,5640,5640,5640,0
20240813,160000,4248557110,5640,5640,5640,5640,0
20240813,155900,4248557110,5640,5640,5640,5640,0
20240813,155800,4248557110,5640,5640,5640,5640,0
20240813,155700,4248557110,5640,5640,5640,5640,5124
20240813,155600,4248557110,5640,5640,5640,5640,0
20240813,155500,4248557110,5640,5640,5640,5640,0
20240813,155400,4248557110,5640,5640,5640,5640,0
20240813,155300,4248557110,5640,5640,5640,5640,0
20240813,155200,4248557110,5640,5640,5640,5640,0
20240813,155100,4248557110,5640,5640,5640,5640,0
20240813,155000,4248557110,5640,5640,5640,5640,0
20240813,154900,4248557110,5640,5640,5640,5640,0
20240813,154800,4248557110,5640,5640,5640,5640,0
20240813,154700,4248557110,5640,5640,5640,5640,0
20240813,154600,4248557110,5640,5640,5640,5640,0
20240813,154500,4248557110,5640,5640,5640,5640,0
20240813,154400,4248557110,5640,5640,5640,5640,0
20240813,154300,4248557110,5640,5640,5640,5640,0
20240813,154200,4248557110,5640,5640,5640,5640,0
20240813,154100,4248557110,5640,5640,5640,5640,0
20240813,154000,4248557110,5640,5640,5640,5640,0
20240813,153900,4248557110,5640,5640,5640,5640,0
20240813,153800,4248557110,5640,5640,5640,5640,0
20240813,153700,4248557110,5640,5640,5640,5640,0
20240813,153600,4248557110,5640,5640,5640,5640,0
20240813,153500,4248557110,5640,5640,5640,5640,0
20240813,153400,4248557110,5640,5640,5640,5640,0
20240813,153300,4248557110,5640,5640,5640,5640,0
20240813,153200,4248557110,5640,5640,5640,5640,0
20240813,153100,4248557110,5640,5640,5640,5640,0
20240813,153000,4248557110,5640,5640,5640,5640,5124
20240813,152900,4219657750,5660,5660,5660,5660,0
20240813,152800,4219657750,5660,5660,5660,5660,0
20240813,152700,4219657750,5660,5660,5660,5660,0
20240813,152600,4219657750,5660,5660,5660,5660,0
20240813,152500,4219657750,5660,5660,5660,5660,0
20240813,152400,4219657750,5660,5660,5660,5660,0
20240813,152300,4219657750,5660,5660,5660,5660,0
20240813,152200,4219657750,5660,5660,5660,5660,0
20240813,152100,4219657750,5660,5660,5660,5660,0
20240813,152000,4219657750,5660,5660,5660,5660,0
20240813,151900,4219657750,5660,5680,5680,5650,434
20240813,151800,4217204920,5660,5650,5690,5650,347
20240813,151700,4215233300,5650,5670,5690,5650,1412
20240813,151600,4207232460,5660,5650,5660,5650,289
20240813,151500,4205599230,5660,5680,5680,5650,2307
20240813,151400,4192527360,5690,5670,5690,5660,3955
20240813,151300,4170096520,5690,5680,5700,5670,6127
20240813,151200,4135285950,5680,5680,5680,5680,0
20240813,151100,4135285950,5680,5660,5690,5640,5351
20240813,151000,4105000380,5650,5680,5680,5640,592
20240813,150900,4101642860,5680,5610,5680,5610,3637
20240813,150800,4081084210,5630,5620,5630,5610,1490
20240813,150700,4072696120,5620,5630,5630,5610,1459
20240813,150600,4064498370,5630,5630,5630,5630,268
20240813,150500,4062989530,5630,5650,5650,5610,1238
20240813,150400,4056029080,5640,5670,5670,5620,342
20240813,150300,4054099750,5670,5630,5670,5630,779
20240813,150200,4049689490,5630,5630,5630,5610,1802
20240813,150100,4039568250,5630,5600,5630,5600,2084
20240813,150000,4027846460,5600,5600,5600,5600,131
20240813,145900,4027112860,5600,5600,5600,5600,438
20240813,145800,4024660060,5600,5600,5600,5590,1230
20240813,145700,4017783110,5590,5590,5600,5590,334
20240813,145600,4015914050,5590,5600,5600,5590,1150
20240813,145500,4009474550,5600,5600,5600,5600,10
20240813,145400,4009418550,5600,5590,5600,5580,1885
20240813,145300,3998889780,5590,5610,5610,5590,1412
20240813,145200,3990993240,5610,5600,5610,5600,367
20240813,145100,3988934740,5600,5610,5620,5600,1484
20240813,145000,3980598220,5600,5590,5600,5590,185
20240813,144900,3979562560,5590,5600,5600,5590,707
20240813,144800,3975603490,5580,5580,5580,5580,1
20240813,144700,3975597910,5590,5580,5590,5580,143
20240813,144600,3974799790,5580,5570,5580,5570,1639
20240813,144500,3965665510,5570,5580,5580,5570,802
20240813,144400,3961196400,5590,5590,5590,5580,65
20240813,144300,3960833680,5580,5580,5580,5580,46
20240813,144200,3960577000,5580,5590,5590,5580,252
20240813,144100,3959170830,5580,5580,5580,5580,1
20240813,144000,3959165250,5580,5580,5580,5580,171
20240813,143900,3958211070,5580,5580,5580,5580,108
20240813,143800,3957608430,5590,5580,5590,5580,500
20240813,143700,3954813520,5580,5580,5580,5580,1296
20240813,143600,3947581840,5590,5600,5600,5590,1394
20240813,143500,3939786890,5590,5610,5610,5590,285
20240813,143400,3938193670,5600,5600,5610,5600,2236
20240813,143300,3925663340,5590,5580,5590,5580,856
20240813,143200,3920878770,5580,5570,5580,5560,694
20240813,143100,3917014890,5570,5560,5580,5560,222
20240813,143000,3915778310,5570,5560,5570,5560,226
20240813,142900,3914520050,5560,5570,5570,5560,515
20240813,142800,3911651510,5570,5570,5570,5550,503
20240813,142700,3908849820,5570,5560,5570,5550,2766
20240813,142600,3893473350,5560,5570,5570,5560,1521
20240813,142500,3885006590,5570,5560,5570,5560,309
20240813,142400,3883286530,5560,5540,5560,5540,1145
20240813,142300,3876933850,5550,5540,5550,5530,1173
20240813,142200,3870437190,5550,5530,5550,5530,881
20240813,142100,3865563650,5530,5560,5560,5530,257
20240813,142000,3864139390,5560,5540,5560,5520,1457
20240813,141900,3856052690,5520,5540,5540,5500,12586
20240813,141800,3786615020,5550,5560,5560,5540,210
20240813,141700,3785449990,5560,5560,5560,5560,174
20240813,141600,3784482550,5560,5540,5560,5530,2495
20240813,141500,3770667230,5540,5560,5560,5540,1337
20240813,141400,3763260200,5540,5560,5560,5530,4926
20240813,141300,3735946340,5550,5570,5570,5550,4059
20240813,141200,3713367910,5570,5600,5600,5560,2233
20240813,141100,3700928940,5600,5520,5600,5520,6330
20240813,141000,3665654810,5520,5560,5570,5520,14215
20240813,140900,3586874620,5560,5530,5580,5480,18939
20240813,140800,3482315460,5530,5720,5860,5450,123713
20240813,140700,2790214010,5730,5780,5790,5720,5487
20240813,140600,2758654540,5780,5720,5830,5720,14688
20240813,140500,2673663980,5760,5740,5760,5700,4512
20240813,140400,2647822120,5760,5730,5800,5730,12909
20240813,140300,2573447680,5760,5650,5780,5650,9864
20240813,140200,2517160110,5650,5650,5670,5630,9512
20240813,140100,2463439320,5650,5690,5700,5640,7787
20240813,140000,2419378040,5700,5780,5840,5660,16382
20240813,135900,2325586460,5780,5800,5840,5700,49158
20240813,135800,2041915920,5800,5840,5940,5730,93698
20240813,135700,1493861240,5780,5640,5870,5640,52195
20240813,135600,1193633210,5640,5600,5640,5600,11512
20240813,135500,1128830220,5590,5590,5590,5590,10
20240813,135400,1128774320,5590,5610,5610,5580,26
20240813,135300,1128629160,5610,5600,5610,5600,892
20240813,135200,1123627220,5600,5570,5600,5570,903
20240813,135100,1118588530,5570,5570,5570,5570,0
20240813,135000,1118588530,5570,5570,5570,5570,110
20240813,134900,1117975830,5570,5570,5570,5570,521
20240813,134800,1115073860,5570,5570,5570,5570,40
20240813,134700,1114851060,5570,5570,5570,5570,374
20240813,134600,1112767880,5570,5570,5570,5570,0
20240813,134500,1112767880,5570,5580,5580,5570,619
20240813,134400,1109315050,5580,5580,5580,5580,0
20240813,134300,1109315050,5580,5580,5580,5580,1
20240813,134200,1109309470,5580,5580,5580,5580,228
20240813,134100,1108037230,5570,5570,5570,5570,0
20240813,134000,1108037230,5570,5570,5570,5570,357
20240813,133900,1106048740,5560,5560,5560,5560,100
20240813,133800,1105492740,5580,5580,5580,5580,2
20240813,133700,1105481580,5550,5550,5550,5550,1
20240813,133600,1105476030,5550,5550,5550,5550,0
20240813,133500,1105476030,5550,5550,5550,5550,307
20240813,133400,1103772180,5550,5550,5550,5550,30
20240813,133300,1103605680,5550,5550,5550,5550,575
20240813,133200,1100414430,5550,5560,5560,5550,520
20240813,133100,1097528230,5560,5560,5560,5560,11
20240813,133000,1097467070,5580,5580,5580,5580,0
20240813,132900,1097467070,5580,5580,5580,5580,0
20240813,132800,1097467070,5580,5560,5580,5560,18
20240813,132700,1097366970,5550,5550,5550,5550,542
20240813,132600,1094358870,5550,5550,5550,5550,124
20240813,132500,1093670670,5580,5580,5580,5580,17
20240813,132400,1093575810,5550,5550,5550,5550,355
20240813,132300,1091605560,5550,5550,5550,5550,463
20240813,132200,1089035910,5550,5550,5550,5550,0
20240813,132100,1089035910,5550,5550,5550,5550,11
20240813,132000,1088974860,5570,5570,5570,5570,500
20240813,131900,1086189860,5560,5560,5560,5560,14
20240813,131800,1086112020,5560,5560,5560,5560,300
20240813,131700,1084444020,5570,5560,5570,5560,31
20240813,131600,1084271600,5560,5560,5560,5560,119
20240813,131500,1083609960,5560,5560,5560,5560,0
20240813,131400,1083609960,5560,5560,5560,5560,0
20240813,131300,1083609960,5560,5560,5560,5560,0
20240813,131200,1083609960,5560,5560,5560,5560,0
20240813,131100,1083609960,5560,5560,5560,5560,200
20240813,131000,1082497960,5590,5590,5590,5590,0
20240813,130900,1082497960,5590,5590,5590,5590,0
20240813,130800,1082497960,5590,5590,5590,5590,9
20240813,130700,1082447650,5590,5590,5590,5590,5
20240813,130600,1082419700,5560,5560,5560,5560,1963
20240813,130500,1071505420,5560,5600,5600,5560,2574
20240813,130400,1057176910,5600,5600,5600,5600,119
20240813,130300,1056510510,5630,5630,5630,5630,0
20240813,130200,1056510510,5630,5630,5630,5630,0
20240813,130100,1056510510,5630,5600,5630,5600,59
20240813,130000,1056179750,5600,5600,5630,5600,289
20240813,125900,1054560270,5600,5630,5630,5600,1373
20240813,125800,1046860280,5640,5630,5640,5600,1384
20240813,125700,1039066670,5640,5640,5640,5640,57
20240813,125600,1038745190,5640,5610,5650,5610,1258
20240813,125500,1031668380,5600,5570,5600,5570,2196
20240813,125400,1019376650,5560,5560,5560,5560,0
20240813,125300,1019376650,5560,5560,5560,5560,0
20240813,125200,1019376650,5560,5560,5560,5560,0
20240813,125100,1019376650,5560,5570,5570,5560,233
20240813,125000,1018079270,5590,5590,5590,5590,342
20240813,124900,1016167490,5580,5580,5580,5580,18
20240813,124800,1016067050,5570,5570,5570,5570,175
20240813,124700,1015092300,5570,5570,5570,5570,50
20240813,124600,1014813800,5570,5570,5570,5570,104
20240813,124500,1014234520,5570,5570,5570,5570,0
20240813,124400,1014234520,5570,5570,5570,5570,3
20240813,124300,1014217810,5560,5560,5560,5560,0
20240813,124200,1014217810,5560,5560,5560,5560,353
20240813,124100,1012255130,5550,5550,5550,5550,0
20240813,124000,1012255130,5550,5550,5550,5550,0
20240813,123900,1012255130,5550,5540,5550,5540,1411
20240813,123800,1004434700,5540,5550,5550,5540,308
20240813,123700,1002725870,5550,5540,5550,5540,754
20240813,123600,998541220,5540,5540,5540,5540,25
20240813,123500,998402720,5550,5530,5550,5530,21
20240813,123400,998286570,5530,5530,5530,5530,0
20240813,123300,998286570,5530,5540,5540,5530,384
20240813,123200,996159260,5540,5540,5540,5540,0
20240813,123100,996159260,5540,5540,5540,5540,40
20240813,123000,995937660,5530,5530,5530,5530,0
20240813,122900,995937660,5530,5530,5530,5530,20
20240813,122800,995827060,5540,5540,5540,5540,0
20240813,122700,995827060,5540,5540,5540,5540,50
20240813,122600,995550060,5540,5540,5540,5540,0
20240813,122500,995550060,5540,5540,5540,5530,181
20240813,122400,994548820,5550,5550,5550,5550,184
20240813,122300,993527620,5550,5540,5550,5540,537
20240813,122200,990552470,5550,5540,5550,5540,28
20240813,122100,990397340,5540,5540,5540,5530,217
20240813,122000,989195210,5550,5550,5550,5550,0
20240813,121900,989195210,5550,5550,5550,5550,0
20240813,121800,989195210,5550,5530,5550,5530,1908
20240813,121700,978615250,5530,5530,5530,5530,26
20240813,121600,978471470,5530,5530,5530,5530,75
20240813,121500,978056720,5530,5530,5530,5530,30
20240813,121400,977890820,5530,5530,5530,5530,0
20240813,121300,977890820,5530,5530,5530,5530,1
20240813,121200,977885290,5510,5510,5510,5510,535
20240813,121100,974937440,5510,5510,5510,5510,0
20240813,121000,974937440,5510,5510,5510,5510,30
20240813,120900,974772140,5510,5510,5510,5510,0
20240813,120800,974772140,5510,5510,5510,5510,0
20240813,120700,974772140,5510,5510,5510,5510,1
20240813,120600,974766630,5510,5510,5510,5510,42
20240813,120500,974535210,5510,5510,5510,5510,400
20240813,120400,972331210,5530,5530,5530,5530,0
20240813,120300,972331210,5530,5530,5530,5530,59
20240813,120200,972004940,5520,5520,5520,5520,0
20240813,120100,972004940,5520,5520,5520,5520,0
20240813,120000,972004940,5520,5520,5520,5520,100
20240813,115900,971452940,5520,5510,5520,5510,366
20240813,115800,969433000,5510,5510,5510,5510,0
20240813,115700,969433000,5510,5510,5510,5510,0
20240813,115600,969433000,5510,5510,5510,5510,0
20240813,115500,969433000,5510,5510,5510,5510,9
20240813,115400,969383410,5520,5520,5520,5520,0
20240813,115300,969383410,5520,5520,5520,5510,833
20240813,115200,964793350,5520,5520,5520,5520,0
20240813,115100,964793350,5520,5520,5520,5520,0
20240813,115000,964793350,5520,5520,5520,5520,42
20240813,114900,964561510,5520,5520,5520,5520,25
20240813,114800,964423510,5530,5530,5530,5530,1
20240813,114700,964417980,5520,5520,5520,5520,3
20240813,114600,964401420,5510,5510,5510,5510,0
20240813,114500,964401420,5510,5510,5510,5510,10
20240813,114400,964346320,5510,5510,5510,5510,0
20240813,114300,964346320,5510,5510,5510,5510,17
20240813,114200,964252650,5510,5510,5510,5510,0
20240813,114100,964252650,5510,5510,5510,5510,0
20240813,114000,964252650,5510,5510,5510,5510,0
20240813,113900,964252650,5510,5530,5530,5510,369
20240813,113800,962218460,5520,5500,5520,5500,16
20240813,113700,962130260,5500,5500,5500,5500,230
20240813,113600,960865260,5500,5500,5500,5500,94
20240813,113500,960348260,5500,5500,5500,5500,117
20240813,113400,959704760,5500,5500,5500,5500,0
20240813,113300,959704760,5500,5510,5510,5500,600
20240813,113200,956404330,5510,5510,5510,5510,1001
20240813,113100,950888820,5510,5510,5510,5510,304
20240813,113000,949213780,5510,5510,5510,5500,1995
20240813,112900,938236540,5510,5510,5510,5510,0
20240813,112800,938236540,5510,5510,5510,5510,0
20240813,112700,938236540,5510,5510,5540,5510,210
20240813,112600,937078920,5510,5530,5550,5510,805
20240813,112500,932630120,5510,5540,5540,5510,1210
20240813,112400,925959670,5540,5540,5540,5540,45
20240813,112300,925710370,5530,5540,5540,5530,808
20240813,112200,921241130,5540,5540,5540,5540,227
20240813,112100,919983550,5540,5580,5580,5540,947
20240813,112000,914728890,5580,5560,5580,5560,509
20240813,111900,911891850,5560,5560,5560,5550,42
20240813,111800,911658350,5560,5540,5560,5530,350
20240813,111700,909721440,5540,5540,5540,5540,293
20240813,111600,908098220,5540,5540,5540,5540,381
20240813,111500,905987480,5550,5550,5550,5550,332
20240813,111400,904144880,5550,5560,5560,5550,2500
20240813,111300,890268370,5550,5560,5560,5550,11
20240813,111200,890207310,5570,5570,5570,5570,2
20240813,111100,890196170,5570,5550,5610,5550,1597
20240813,111000,881284130,5570,5550,5570,5550,1335
20240813,110900,873870890,5550,5550,5550,5550,71
20240813,110800,873476840,5530,5630,5640,5530,2143
20240813,110700,861519680,5580,5550,5660,5540,5605
20240813,110600,830014550,5550,5550,5550,5550,10
20240813,110500,829959050,5550,5560,5560,5550,71
20240813,110400,829564960,5550,5540,5550,5540,900
20240813,110300,824574960,5540,5550,5550,5540,249
20240813,110200,823193170,5550,5540,5550,5540,210
20240813,110100,822029700,5540,5550,5550,5540,954
20240813,110000,816741040,5550,5550,5550,5550,1262
20240813,105900,809736940,5550,5560,5560,5550,519
20240813,105800,806851330,5570,5570,5570,5570,159
20240813,105700,805965700,5570,5570,5570,5570,53
20240813,105600,805670490,5570,5590,5590,5570,218
20240813,105500,804455970,5550,5560,5570,5550,957
20240813,105400,799137070,5560,5570,5570,5560,408
20240813,105300,796866590,5570,5580,5580,5570,1405
20240813,105200,789040650,5580,5580,5580,5570,697
20240813,105100,785151850,5580,5580,5580,5580,1328
20240813,105000,777741610,5570,5640,5640,5570,4042
20240813,104900,755125240,5620,5640,5640,5620,1576
20240813,104800,746253510,5640,5640,5640,5630,594
20240813,104700,742903450,5650,5660,5660,5650,2062
20240813,104600,731252860,5660,5660,5660,5660,391
20240813,104500,729039800,5660,5670,5670,5660,122
20240813,104400,728348840,5670,5650,5680,5650,2771
20240813,104300,712651190,5650,5640,5660,5630,6783
20240813,104200,674338440,5650,5650,5650,5650,352
20240813,104100,672349640,5650,5630,5650,5630,2538
20240813,104000,658030880,5630,5640,5650,5630,4977
20240813,103900,629960360,5640,5590,5640,5590,3072
20240813,103800,612689750,5600,5600,5600,5590,1204
20240813,103700,605955220,5610,5610,5620,5600,3765
20240813,103600,584804890,5610,5610,5610,5600,3672
20240813,103500,564230630,5610,5590,5610,5590,2967
20240813,103400,547611310,5590,5590,5620,5580,8172
20240813,103300,501847120,5580,5550,5590,5550,9095
20240813,103200,451214870,5550,5520,5550,5520,1136
20240813,103100,444926290,5520,5540,5540,5520,508
20240813,103000,442122110,5520,5520,5520,5520,97
20240813,102900,441586670,5520,5530,5530,5520,941
20240813,102800,436383830,5510,5510,5510,5510,252
20240813,102700,434995310,5500,5500,5500,5500,0
20240813,102600,434995310,5500,5500,5500,5500,0
20240813,102500,434995310,5500,5500,5500,5500,0
20240813,102400,434995310,5500,5500,5500,5500,203
20240813,102300,433878810,5530,5500,5530,5500,1085
20240813,102200,427911280,5500,5500,5500,5500,0
20240813,102100,427911280,5500,5530,5530,5500,11
20240813,102000,427850710,5510,5510,5510,5510,873
20240813,101900,423040480,5500,5500,5500,5500,1293
20240813,101800,415928980,5510,5510,5510,5510,0
20240813,101700,415928980,5510,5490,5510,5490,1065
20240813,101600,410073690,5490,5480,5490,5480,432
20240813,101500,407702930,5480,5500,5500,5480,1313
20240813,101400,400504570,5500,5500,5500,5500,0
20240813,101300,400504570,5500,5500,5500,5500,1714
20240813,101200,391077570,5510,5530,5530,5510,1054
20240813,101100,385270010,5520,5510,5520,5510,850
20240813,101000,380586310,5520,5520,5520,5520,290
20240813,100900,378985510,5520,5520,5520,5520,321
20240813,100800,377213590,5520,5520,5520,5520,0
20240813,100700,377213590,5520,5520,5520,5520,541
20240813,100600,374227270,5510,5520,5520,5510,1476
20240813,100500,366079920,5540,5520,5540,5520,62
20240813,100400,365737440,5540,5540,5540,5540,4
20240813,100300,365715280,5540,5540,5540,5540,4
20240813,100200,365693120,5540,5540,5540,5540,10
20240813,100100,365637720,5540,5540,5540,5540,0
20240813,100000,365637720,5540,5540,5540,5540,105
20240813,095900,365056020,5510,5510,5510,5510,0
20240813,095800,365056020,5510,5510,5510,5510,1969
20240813,095700,354206830,5540,5540,5540,5500,1011
20240813,095600,348606290,5540,5540,5550,5500,1043
20240813,095500,342829250,5540,5540,5540,5500,67
20240813,095400,342459670,5540,5520,5540,5520,1020
20240813,095300,336829250,5530,5530,5530,5530,110
20240813,095200,336220950,5540,5550,5550,5540,44
20240813,095100,335977160,5550,5560,5560,5540,82
20240813,095000,335521980,5560,5560,5560,5540,15
20240813,094900,335438700,5550,5550,5550,5540,2214
20240813,094800,323152550,5550,5490,5550,5490,4640
20240813,094700,297590370,5470,5470,5470,5470,0
20240813,094600,297590370,5470,5490,5490,5460,203
20240813,094500,296481310,5490,5490,5490,5490,5
20240813,094400,296453860,5490,5480,5490,5480,3024
20240813,094300,279853880,5480,5480,5480,5480,879
20240813,094200,275036960,5480,5480,5480,5480,0
20240813,094100,275036960,5480,5450,5480,5450,624
20240813,094000,271627640,5450,5460,5460,5450,302
20240813,093900,269981720,5460,5460,5460,5460,2917
20240813,093800,254054900,5470,5470,5470,5470,203
20240813,093700,252944490,5460,5470,5480,5460,230
20240813,093600,251686280,5480,5480,5480,5480,0
20240813,093500,251686280,5480,5470,5480,5470,544
20240813,093400,248705600,5480,5480,5480,5480,436
20240813,093300,246316320,5480,5480,5480,5480,720
20240813,093200,242370720,5500,5500,5500,5480,21
20240813,093100,242255520,5500,5500,5500,5500,40
20240813,093000,242035520,5500,5500,5500,5500,510
20240813,092900,239230520,5500,5500,5500,5500,34
20240813,092800,239043520,5490,5500,5500,5490,1981
20240813,092700,228167670,5510,5500,5510,5490,462
20240813,092600,225627180,5510,5510,5510,5510,5
20240813,092500,225599630,5510,5510,5520,5500,3125
20240813,092400,208371110,5520,5510,5520,5510,25
20240813,092300,208233350,5520,5500,5520,5500,18
20240813,092200,208134170,5510,5510,5510,5510,102
20240813,092100,207572150,5520,5520,5520,5520,336
20240813,092000,205717430,5520,5520,5520,5520,0
20240813,091900,205717430,5520,5520,5520,5520,3
20240813,091800,205700870,5510,5520,5520,5510,92
20240813,091700,205193850,5510,5510,5510,5510,1375
20240813,091600,197617600,5510,5510,5510,5510,519
20240813,091500,194757910,5510,5510,5510,5510,11
20240813,091400,194697300,5510,5500,5510,5500,1093
20240813,091300,188685700,5500,5480,5500,5480,434
20240813,091200,186300040,5480,5520,5520,5450,13348
20240813,091100,113322360,5530,5510,5530,5510,200
20240813,091000,112220340,5530,5530,5530,5530,5
20240813,090900,112192690,5530,5510,5530,5500,307
20240813,090800,110501280,5510,5530,5530,5510,1126
20240813,090700,104278300,5560,5570,5570,5540,696
20240813,090600,100416070,5600,5600,5610,5600,7575
20240813,090500,57996000,5590,5560,5600,5540,5838
20240813,090400,25361620,5540,5560,5560,5540,684
20240813,090300,21570070,5560,5570,5580,5560,164
20240813,090200,20658190,5540,5560,5570,5540,325
20240813,090100,18850200,5560,5540,5560,5520,3237
20240813,090000,871370,5560,5550,5560,5550,157