stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183100,436669520,4605,4605,4605,4605,4669
20240809,183000,436669520,4605,4605,4605,4605,0
20240809,182900,436669520,4605,4605,4605,4605,0
20240809,182800,436669520,4605,4605,4605,4605,0
20240809,182700,436669520,4605,4605,4605,4605,0
20240809,182600,436669520,4605,4605,4605,4605,0
20240809,182500,436669520,4605,4605,4605,4605,0
20240809,182400,436669520,4605,4605,4605,4605,0
20240809,182300,436669520,4605,4605,4605,4605,0
20240809,182200,436669520,4605,4605,4605,4605,0
20240809,182100,436669520,4605,4605,4605,4605,0
20240809,182000,436669520,4605,4605,4605,4605,0
20240809,181900,436669520,4605,4605,4605,4605,0
20240809,181800,436669520,4605,4605,4605,4605,0
20240809,181700,436669520,4605,4605,4605,4605,0
20240809,181600,436669520,4605,4605,4605,4605,0
20240809,181500,436669520,4605,4605,4605,4605,0
20240809,181400,436669520,4605,4605,4605,4605,0
20240809,181300,436669520,4605,4605,4605,4605,0
20240809,181200,436669520,4605,4605,4605,4605,0
20240809,181100,436669520,4605,4605,4605,4605,0
20240809,181000,436669520,4605,4605,4605,4605,0
20240809,180900,436669520,4605,4605,4605,4605,0
20240809,180800,436669520,4605,4605,4605,4605,0
20240809,180700,436669520,4605,4605,4605,4605,0
20240809,180600,436669520,4605,4605,4605,4605,0
20240809,180500,436669520,4605,4605,4605,4605,0
20240809,180400,436669520,4605,4605,4605,4605,0
20240809,180300,436669520,4605,4605,4605,4605,0
20240809,180200,436669520,4605,4605,4605,4605,0
20240809,180100,436669520,4605,4605,4605,4605,4669
20240809,180000,436669520,4605,4605,4605,4605,0
20240809,175900,436669520,4605,4605,4605,4605,0
20240809,175800,436669520,4605,4605,4605,4605,0
20240809,175700,436669520,4605,4605,4605,4605,0
20240809,175600,436669520,4605,4605,4605,4605,0
20240809,175500,436669520,4605,4605,4605,4605,0
20240809,175400,436669520,4605,4605,4605,4605,0
20240809,175300,436669520,4605,4605,4605,4605,0
20240809,175200,436669520,4605,4605,4605,4605,0
20240809,175100,436669520,4605,4605,4605,4605,0
20240809,175000,436669520,4605,4605,4605,4605,0
20240809,174900,436669520,4605,4605,4605,4605,0
20240809,174800,436669520,4605,4605,4605,4605,0
20240809,174700,436669520,4605,4605,4605,4605,0
20240809,174600,436669520,4605,4605,4605,4605,0
20240809,174500,436669520,4605,4605,4605,4605,0
20240809,174400,436669520,4605,4605,4605,4605,0
20240809,174300,436669520,4605,4605,4605,4605,0
20240809,174200,436669520,4605,4605,4605,4605,0
20240809,174100,436669520,4605,4605,4605,4605,0
20240809,174000,436669520,4605,4605,4605,4605,0
20240809,173900,436669520,4605,4605,4605,4605,0
20240809,173800,436669520,4605,4605,4605,4605,0
20240809,173700,436669520,4605,4605,4605,4605,0
20240809,173600,436669520,4605,4605,4605,4605,0
20240809,173500,436669520,4605,4605,4605,4605,0
20240809,173400,436669520,4605,4605,4605,4605,0
20240809,173300,436669520,4605,4605,4605,4605,0
20240809,173200,436669520,4605,4605,4605,4605,0
20240809,173100,436669520,4605,4605,4605,4605,4669
20240809,173000,436669520,4605,4605,4605,4605,0
20240809,172900,436669520,4605,4605,4605,4605,0
20240809,172800,436669520,4605,4605,4605,4605,0
20240809,172700,436669520,4605,4605,4605,4605,0
20240809,172600,436669520,4605,4605,4605,4605,0
20240809,172500,436669520,4605,4605,4605,4605,0
20240809,172400,436669520,4605,4605,4605,4605,0
20240809,172300,436669520,4605,4605,4605,4605,0
20240809,172200,436669520,4605,4605,4605,4605,0
20240809,172100,436669520,4605,4605,4605,4605,0
20240809,172000,436669520,4605,4605,4605,4605,0
20240809,171900,436669520,4605,4605,4605,4605,0
20240809,171800,436669520,4605,4605,4605,4605,0
20240809,171700,436669520,4605,4605,4605,4605,0
20240809,171600,436669520,4605,4605,4605,4605,0
20240809,171500,436669520,4605,4605,4605,4605,0
20240809,171400,436669520,4605,4605,4605,4605,0
20240809,171300,436669520,4605,4605,4605,4605,0
20240809,171200,436669520,4605,4605,4605,4605,0
20240809,171100,436669520,4605,4605,4605,4605,0
20240809,171000,436669520,4605,4605,4605,4605,0
20240809,170900,436669520,4605,4605,4605,4605,0
20240809,170800,436669520,4605,4605,4605,4605,0
20240809,170700,436669520,4605,4605,4605,4605,0
20240809,170600,436669520,4605,4605,4605,4605,0
20240809,170500,436669520,4605,4605,4605,4605,0
20240809,170400,436669520,4605,4605,4605,4605,0
20240809,170300,436669520,4605,4605,4605,4605,0
20240809,170200,436669520,4605,4605,4605,4605,0
20240809,170100,436669520,4605,4605,4605,4605,4669
20240809,170000,436669520,4605,4605,4605,4605,0
20240809,165900,436669520,4605,4605,4605,4605,0
20240809,165800,436669520,4605,4605,4605,4605,0
20240809,165700,436669520,4605,4605,4605,4605,0
20240809,165600,436669520,4605,4605,4605,4605,0
20240809,165500,436669520,4605,4605,4605,4605,0
20240809,165400,436669520,4605,4605,4605,4605,0
20240809,165300,436669520,4605,4605,4605,4605,0
20240809,165200,436669520,4605,4605,4605,4605,0
20240809,165100,436669520,4605,4605,4605,4605,0
20240809,165000,436669520,4605,4605,4605,4605,0
20240809,164900,436669520,4605,4605,4605,4605,0
20240809,164800,436669520,4605,4605,4605,4605,0
20240809,164700,436669520,4605,4605,4605,4605,0
20240809,164600,436669520,4605,4605,4605,4605,0
20240809,164500,436669520,4605,4605,4605,4605,0
20240809,164400,436669520,4605,4605,4605,4605,0
20240809,164300,436669520,4605,4605,4605,4605,0
20240809,164200,436669520,4605,4605,4605,4605,0
20240809,164100,436669520,4605,4605,4605,4605,0
20240809,164000,436669520,4605,4605,4605,4605,0
20240809,163900,436669520,4605,4605,4605,4605,0
20240809,163800,436669520,4605,4605,4605,4605,0
20240809,163700,436669520,4605,4605,4605,4605,0
20240809,163600,436669520,4605,4605,4605,4605,0
20240809,163500,436669520,4605,4605,4605,4605,0
20240809,163400,436669520,4605,4605,4605,4605,0
20240809,163300,436669520,4605,4605,4605,4605,0
20240809,163200,436669520,4605,4605,4605,4605,0
20240809,163100,436669520,4605,4605,4605,4605,4669
20240809,163000,436669520,4605,4605,4605,4605,0
20240809,162900,436669520,4605,4605,4605,4605,0
20240809,162800,436669520,4605,4605,4605,4605,0
20240809,162700,436669520,4605,4605,4605,4605,0
20240809,162600,436669520,4605,4605,4605,4605,0
20240809,162500,436669520,4605,4605,4605,4605,0
20240809,162400,436669520,4605,4605,4605,4605,0
20240809,162300,436669520,4605,4605,4605,4605,0
20240809,162200,436669520,4605,4605,4605,4605,0
20240809,162100,436669520,4605,4605,4605,4605,0
20240809,162000,436669520,4605,4605,4605,4605,0
20240809,161900,436669520,4605,4605,4605,4605,0
20240809,161800,436669520,4605,4605,4605,4605,0
20240809,161700,436669520,4605,4605,4605,4605,0
20240809,161600,436669520,4605,4605,4605,4605,0
20240809,161500,436669520,4605,4605,4605,4605,0
20240809,161400,436669520,4605,4605,4605,4605,0
20240809,161300,436669520,4605,4605,4605,4605,0
20240809,161200,436669520,4605,4605,4605,4605,0
20240809,161100,436669520,4605,4605,4605,4605,0
20240809,161000,436669520,4605,4605,4605,4605,0
20240809,160900,436669520,4605,4605,4605,4605,0
20240809,160800,436669520,4605,4605,4605,4605,0
20240809,160700,436669520,4605,4605,4605,4605,0
20240809,160600,436669520,4605,4605,4605,4605,0
20240809,160500,436669520,4605,4605,4605,4605,0
20240809,160400,436669520,4605,4605,4605,4605,0
20240809,160300,436669520,4605,4605,4605,4605,0
20240809,160200,436669520,4605,4605,4605,4605,0
20240809,160100,436669520,4605,4605,4605,4605,4669
20240809,160000,436669520,4605,4605,4605,4605,0
20240809,155900,436669520,4605,4605,4605,4605,0
20240809,155800,436669520,4605,4605,4605,4605,0
20240809,155700,436669520,4605,4605,4605,4605,0
20240809,155600,436669520,4605,4605,4605,4605,0
20240809,155500,436669520,4605,4605,4605,4605,0
20240809,155400,436669520,4605,4605,4605,4605,0
20240809,155300,436669520,4605,4605,4605,4605,0
20240809,155200,436669520,4605,4605,4605,4605,0
20240809,155100,436669520,4605,4605,4605,4605,0
20240809,155000,436669520,4605,4605,4605,4605,0
20240809,154900,436669520,4605,4605,4605,4605,0
20240809,154800,436669520,4605,4605,4605,4605,0
20240809,154700,436669520,4605,4605,4605,4605,0
20240809,154600,436669520,4605,4605,4605,4605,0
20240809,154500,436669520,4605,4605,4605,4605,0
20240809,154400,436669520,4605,4605,4605,4605,0
20240809,154300,436669520,4605,4605,4605,4605,0
20240809,154200,436669520,4605,4605,4605,4605,0
20240809,154100,436669520,4605,4605,4605,4605,0
20240809,154000,436669520,4605,4605,4605,4605,0
20240809,153900,436669520,4605,4605,4605,4605,0
20240809,153800,436669520,4605,4605,4605,4605,0
20240809,153700,436669520,4605,4605,4605,4605,0
20240809,153600,436669520,4605,4605,4605,4605,0
20240809,153500,436669520,4605,4605,4605,4605,0
20240809,153400,436669520,4605,4605,4605,4605,0
20240809,153300,436669520,4605,4605,4605,4605,0
20240809,153200,436669520,4605,4605,4605,4605,0
20240809,153100,436669520,4605,4605,4605,4605,4669
20240809,153000,436669520,4605,4605,4605,4605,4669
20240809,152900,415168775,4605,4605,4605,4605,0
20240809,152800,415168775,4605,4605,4605,4605,0
20240809,152700,415168775,4605,4605,4605,4605,0
20240809,152600,415168775,4605,4605,4605,4605,0
20240809,152500,415168775,4605,4605,4605,4605,0
20240809,152400,415168775,4605,4605,4605,4605,0
20240809,152300,415168775,4605,4605,4605,4605,0
20240809,152200,415168775,4605,4605,4605,4605,0
20240809,152100,415168775,4605,4605,4605,4605,0
20240809,152000,415168775,4605,4605,4605,4605,0
20240809,151900,415168775,4605,4600,4605,4600,44
20240809,151800,414966215,4600,4600,4605,4600,367
20240809,151700,413277420,4605,4605,4605,4605,1
20240809,151600,413272815,4605,4605,4605,4605,57
20240809,151500,413010330,4605,4605,4605,4605,0
20240809,151400,413010330,4605,4605,4605,4605,32
20240809,151300,412862970,4605,4605,4605,4605,0
20240809,151200,412862970,4605,4605,4605,4605,11
20240809,151100,412812315,4605,4605,4605,4605,24
20240809,151000,412701795,4600,4600,4600,4600,0
20240809,150900,412701795,4600,4600,4600,4600,36
20240809,150800,412536195,4605,4605,4605,4605,0
20240809,150700,412536195,4605,4605,4605,4605,0
20240809,150600,412536195,4605,4605,4605,4605,0
20240809,150500,412536195,4605,4605,4605,4605,23
20240809,150400,412430280,4610,4610,4610,4610,0
20240809,150300,412430280,4610,4610,4610,4610,0
20240809,150200,412430280,4610,4610,4610,4610,0
20240809,150100,412430280,4610,4610,4610,4610,0
20240809,150000,412430280,4610,4610,4610,4610,1
20240809,145900,412425670,4615,4615,4615,4615,1
20240809,145800,412421055,4590,4590,4590,4590,0
20240809,145700,412421055,4590,4605,4605,4590,1520
20240809,145600,405435790,4620,4620,4620,4620,130
20240809,145500,404835190,4620,4615,4620,4615,500
20240809,145400,402527685,4615,4615,4615,4600,339
20240809,145300,400963225,4610,4610,4610,4610,1002
20240809,145200,396344005,4605,4605,4605,4605,665
20240809,145100,393281680,4605,4605,4605,4605,334
20240809,145000,391743610,4605,4605,4605,4605,0
20240809,144900,391743610,4605,4605,4605,4605,1
20240809,144800,391739005,4600,4600,4600,4600,0
20240809,144700,391739005,4600,4600,4600,4600,1660
20240809,144600,384103005,4600,4600,4600,4595,453
20240809,144500,382019905,4600,4600,4600,4600,1
20240809,144400,382015305,4600,4605,4605,4595,1002
20240809,144300,377406105,4605,4605,4605,4605,1
20240809,144200,377401500,4605,4605,4605,4605,1
20240809,144100,377396895,4605,4605,4605,4605,3
20240809,144000,377383080,4605,4605,4605,4605,0
20240809,143900,377383080,4605,4605,4605,4605,1
20240809,143800,377378475,4605,4605,4605,4605,0
20240809,143700,377378475,4605,4605,4605,4605,1
20240809,143600,377373870,4605,4605,4605,4605,0
20240809,143500,377373870,4605,4605,4605,4605,0
20240809,143400,377373870,4605,4605,4605,4605,488
20240809,143300,375126630,4600,4600,4600,4600,20
20240809,143200,375034630,4605,4605,4605,4605,511
20240809,143100,372681475,4600,4605,4605,4600,1999
20240809,143000,363486070,4600,4605,4605,4600,124
20240809,142900,362915415,4610,4610,4610,4610,0
20240809,142800,362915415,4610,4610,4610,4610,2
20240809,142700,362906195,4600,4600,4600,4600,0
20240809,142600,362906195,4600,4600,4600,4600,3118
20240809,142500,348563395,4600,4605,4605,4600,8
20240809,142400,348526590,4600,4600,4600,4600,0
20240809,142300,348526590,4600,4600,4600,4600,71
20240809,142200,348199990,4605,4605,4605,4605,1
20240809,142100,348195385,4605,4605,4605,4605,1
20240809,142000,348190780,4610,4610,4610,4610,4
20240809,141900,348172340,4600,4610,4610,4600,5
20240809,141800,348149325,4600,4600,4600,4600,0
20240809,141700,348149325,4600,4605,4605,4600,52
20240809,141600,347910120,4605,4605,4605,4605,0
20240809,141500,347910120,4605,4605,4605,4605,0
20240809,141400,347910120,4605,4605,4605,4605,1
20240809,141300,347905515,4595,4595,4595,4595,0
20240809,141200,347905515,4595,4595,4595,4595,50
20240809,141100,347675765,4595,4595,4595,4595,1
20240809,141000,347671170,4595,4595,4595,4595,456
20240809,140900,345575850,4595,4595,4595,4595,0
20240809,140800,345575850,4595,4595,4595,4595,1
20240809,140700,345571255,4595,4595,4595,4595,0
20240809,140600,345571255,4595,4595,4595,4595,259
20240809,140500,344381150,4590,4590,4590,4590,50
20240809,140400,344151650,4595,4595,4595,4595,0
20240809,140300,344151650,4595,4595,4595,4595,51
20240809,140200,343917305,4595,4595,4595,4595,1
20240809,140100,343912710,4595,4595,4595,4595,1
20240809,140000,343908115,4595,4590,4595,4590,31
20240809,135900,343765780,4590,4595,4595,4590,51
20240809,135800,343531685,4595,4605,4605,4595,886
20240809,135700,339456040,4605,4605,4605,4605,1
20240809,135600,339451435,4605,4600,4605,4600,217
20240809,135500,338453230,4600,4600,4600,4600,1281
20240809,135400,332560630,4605,4605,4605,4605,1
20240809,135300,332556025,4600,4605,4605,4600,51
20240809,135200,332321420,4605,4605,4605,4605,0
20240809,135100,332321420,4605,4605,4605,4605,1
20240809,135000,332316815,4605,4610,4610,4605,1339
20240809,134900,326150550,4615,4615,4615,4610,22
20240809,134800,326049120,4610,4610,4610,4610,0
20240809,134700,326049120,4610,4615,4615,4610,56
20240809,134600,325790930,4620,4620,4620,4620,3
20240809,134500,325777070,4620,4620,4620,4620,1
20240809,134400,325772450,4620,4620,4620,4620,0
20240809,134300,325772450,4620,4620,4620,4620,1
20240809,134200,325767830,4620,4620,4620,4620,0
20240809,134100,325767830,4620,4625,4625,4620,18
20240809,134000,325684615,4625,4620,4625,4620,6
20240809,133900,325656890,4625,4625,4625,4625,0
20240809,133800,325656890,4625,4625,4625,4625,1
20240809,133700,325652265,4620,4620,4620,4620,0
20240809,133600,325652265,4620,4620,4620,4620,16
20240809,133500,325578345,4620,4620,4620,4620,100
20240809,133400,325116345,4620,4620,4620,4620,0
20240809,133300,325116345,4620,4620,4620,4620,0
20240809,133200,325116345,4620,4620,4620,4620,200
20240809,133100,324192345,4615,4615,4615,4615,1
20240809,133000,324187730,4620,4615,4620,4610,1461
20240809,132900,317446570,4620,4625,4625,4620,1563
20240809,132800,310225505,4625,4620,4625,4620,51
20240809,132700,309989880,4620,4620,4620,4620,0
20240809,132600,309989880,4620,4625,4640,4620,932
20240809,132500,305675415,4630,4630,4630,4630,66
20240809,132400,305369835,4630,4630,4630,4630,5
20240809,132300,305346685,4620,4625,4625,4620,646
20240809,132200,302359185,4630,4630,4630,4630,1
20240809,132100,302354555,4630,4630,4630,4630,201
20240809,132000,301423925,4630,4630,4630,4630,2
20240809,131900,301414665,4630,4630,4630,4630,0
20240809,131800,301414665,4630,4630,4630,4630,1
20240809,131700,301410035,4625,4625,4625,4625,50
20240809,131600,301178785,4630,4630,4630,4630,1
20240809,131500,301174155,4630,4630,4630,4630,1
20240809,131400,301169525,4630,4630,4630,4630,0
20240809,131300,301169525,4630,4630,4630,4630,1
20240809,131200,301164895,4625,4625,4625,4625,4
20240809,131100,301146395,4620,4625,4625,4620,95
20240809,131000,300707270,4625,4625,4625,4625,1
20240809,130900,300702645,4625,4625,4625,4625,0
20240809,130800,300702645,4625,4625,4625,4625,2
20240809,130700,300693395,4625,4625,4625,4625,0
20240809,130600,300693395,4625,4625,4625,4625,1
20240809,130500,300688770,4625,4625,4625,4625,1
20240809,130400,300684145,4630,4630,4630,4630,95
20240809,130300,300244295,4625,4625,4625,4625,0
20240809,130200,300244295,4625,4625,4625,4625,1
20240809,130100,300239670,4620,4620,4620,4620,0
20240809,130000,300239670,4620,4630,4630,4620,2200
20240809,125900,290071095,4625,4625,4625,4625,50
20240809,125800,289839845,4630,4630,4630,4630,0
20240809,125700,289839845,4630,4630,4630,4630,0
20240809,125600,289839845,4630,4630,4630,4630,80
20240809,125500,289469445,4630,4630,4630,4630,0
20240809,125400,289469445,4630,4630,4630,4630,0
20240809,125300,289469445,4630,4640,4640,4630,523
20240809,125200,287043225,4640,4640,4640,4640,593
20240809,125100,284291705,4640,4640,4640,4640,2
20240809,125000,284282425,4630,4630,4630,4630,10
20240809,124900,284236125,4630,4630,4630,4630,34
20240809,124800,284078705,4625,4625,4625,4625,0
20240809,124700,284078705,4625,4625,4625,4625,50
20240809,124600,283847455,4625,4625,4625,4625,0
20240809,124500,283847455,4625,4625,4625,4625,15
20240809,124400,283778080,4625,4625,4625,4625,0
20240809,124300,283778080,4625,4625,4625,4625,0
20240809,124200,283778080,4625,4625,4625,4625,0
20240809,124100,283778080,4625,4625,4625,4625,50
20240809,124000,283546830,4625,4625,4625,4625,0
20240809,123900,283546830,4625,4625,4625,4625,0
20240809,123800,283546830,4625,4625,4625,4625,0
20240809,123700,283546830,4625,4625,4625,4625,0
20240809,123600,283546830,4625,4625,4625,4625,0
20240809,123500,283546830,4625,4625,4625,4625,50
20240809,123400,283315580,4625,4625,4625,4625,0
20240809,123300,283315580,4625,4625,4625,4625,0
20240809,123200,283315580,4625,4625,4625,4625,0
20240809,123100,283315580,4625,4625,4625,4625,0
20240809,123000,283315580,4625,4625,4625,4625,120
20240809,122900,282760580,4625,4625,4625,4625,50
20240809,122800,282529330,4625,4625,4625,4625,0
20240809,122700,282529330,4625,4625,4625,4625,0
20240809,122600,282529330,4625,4625,4625,4625,11
20240809,122500,282478455,4625,4625,4625,4625,20
20240809,122400,282385955,4625,4625,4625,4625,0
20240809,122300,282385955,4625,4625,4625,4625,19
20240809,122200,282298080,4625,4625,4625,4625,0
20240809,122100,282298080,4625,4625,4625,4625,9
20240809,122000,282256455,4625,4625,4625,4625,0
20240809,121900,282256455,4625,4625,4625,4625,1711
20240809,121800,274343080,4620,4625,4625,4620,611
20240809,121700,271517210,4630,4625,4630,4625,56
20240809,121600,271258180,4630,4630,4630,4630,0
20240809,121500,271258180,4630,4630,4630,4630,0
20240809,121400,271258180,4630,4630,4630,4630,2
20240809,121300,271248920,4625,4625,4625,4625,0
20240809,121200,271248920,4625,4625,4625,4625,1
20240809,121100,271244295,4630,4630,4630,4630,9
20240809,121000,271202625,4630,4630,4630,4630,0
20240809,120900,271202625,4630,4630,4630,4630,0
20240809,120800,271202625,4630,4630,4630,4630,0
20240809,120700,271202625,4630,4630,4630,4630,0
20240809,120600,271202625,4630,4630,4630,4630,0
20240809,120500,271202625,4630,4630,4630,4630,50
20240809,120400,270971125,4630,4630,4630,4630,500
20240809,120300,268656125,4635,4635,4635,4635,0
20240809,120200,268656125,4635,4635,4635,4635,0
20240809,120100,268656125,4635,4635,4635,4635,0
20240809,120000,268656125,4635,4635,4635,4635,1
20240809,115900,268651490,4640,4630,4640,4630,54
20240809,115800,268401430,4640,4635,4640,4630,1001
20240809,115700,263766780,4645,4640,4645,4640,183
20240809,115600,262917655,4640,4640,4640,4640,108
20240809,115500,262416535,4640,4640,4640,4640,0
20240809,115400,262416535,4640,4640,4640,4640,2
20240809,115300,262407255,4640,4630,4640,4630,51
20240809,115200,262171115,4640,4640,4640,4640,2
20240809,115100,262161835,4635,4635,4635,4635,1
20240809,115000,262157200,4640,4640,4640,4640,2
20240809,114900,262147920,4640,4640,4640,4640,400
20240809,114800,260291920,4640,4640,4640,4640,1
20240809,114700,260287280,4640,4630,4640,4630,51
20240809,114600,260051140,4640,4640,4640,4640,301
20240809,114500,258654500,4645,4645,4645,4645,2
20240809,114400,258645210,4645,4645,4645,4645,1
20240809,114300,258640565,4645,4645,4645,4645,1
20240809,114200,258635920,4640,4645,4645,4640,11
20240809,114100,258584875,4640,4630,4640,4630,51
20240809,114000,258348735,4645,4645,4645,4645,1
20240809,113900,258344090,4645,4645,4645,4645,1
20240809,113800,258339445,4645,4645,4645,4645,1
20240809,113700,258334800,4645,4645,4645,4645,3
20240809,113600,258320865,4645,4645,4645,4645,0
20240809,113500,258320865,4645,4630,4645,4630,86
20240809,113400,257922670,4645,4645,4645,4645,1
20240809,113300,257918025,4645,4645,4645,4645,9
20240809,113200,257876220,4645,4645,4645,4645,1
20240809,113100,257871575,4645,4645,4645,4645,1
20240809,113000,257866930,4645,4645,4645,4645,2
20240809,112900,257857640,4645,4630,4645,4630,51
20240809,112800,257621495,4645,4645,4645,4645,2
20240809,112700,257612205,4645,4645,4645,4645,1
20240809,112600,257607560,4645,4645,4645,4645,1
20240809,112500,257602915,4645,4645,4645,4645,2
20240809,112400,257593625,4630,4630,4630,4630,1000
20240809,112300,252963625,4645,4635,4645,4635,51
20240809,112200,252727230,4640,4640,4640,4640,500
20240809,112100,250407230,4645,4645,4645,4645,1
20240809,112000,250402585,4640,4645,4645,4640,2
20240809,111900,250393300,4645,4645,4645,4645,1
20240809,111800,250388655,4640,4640,4640,4640,501
20240809,111700,248064015,4640,4635,4640,4635,565
20240809,111600,245445235,4635,4635,4635,4635,1
20240809,111500,245440600,4635,4635,4635,4635,3
20240809,111400,245426695,4635,4635,4635,4635,11
20240809,111300,245375710,4635,4630,4635,4630,162
20240809,111200,244625635,4630,4630,4630,4630,10
20240809,111100,244579335,4630,4625,4630,4625,51
20240809,111000,244343455,4630,4630,4630,4630,1
20240809,110900,244338825,4630,4630,4630,4630,49
20240809,110800,244111955,4635,4635,4635,4635,1
20240809,110700,244107320,4635,4635,4635,4635,1
20240809,110600,244102685,4635,4635,4635,4635,2
20240809,110500,244093415,4635,4630,4635,4630,251
20240809,110400,242931280,4635,4635,4635,4635,1
20240809,110300,242926645,4635,4635,4635,4635,1
20240809,110200,242922010,4630,4635,4635,4630,51
20240809,110100,242685875,4635,4630,4635,4630,11
20240809,110000,242634935,4630,4630,4630,4630,0
20240809,105900,242634935,4630,4630,4630,4630,143
20240809,105800,241972845,4635,4630,4635,4630,101
20240809,105700,241505210,4635,4630,4635,4630,11
20240809,105600,241454275,4630,4630,4630,4630,3
20240809,105500,241440385,4630,4630,4630,4630,1
20240809,105400,241435755,4630,4630,4630,4630,0
20240809,105300,241435755,4630,4625,4630,4605,196
20240809,105200,240530770,4630,4630,4630,4630,1
20240809,105100,240526140,4630,4630,4630,4630,1
20240809,105000,240521510,4630,4630,4630,4630,1
20240809,104900,240516880,4630,4625,4630,4625,275
20240809,104800,239243840,4625,4625,4625,4625,2
20240809,104700,239234590,4625,4625,4625,4625,6
20240809,104600,239206840,4630,4630,4630,4630,1
20240809,104500,239202210,4630,4630,4630,4630,1
20240809,104400,239197580,4630,4630,4630,4630,753
20240809,104300,235711190,4625,4625,4625,4625,195
20240809,104200,234809315,4625,4625,4625,4625,0
20240809,104100,234809315,4625,4615,4625,4615,52
20240809,104000,234569320,4625,4625,4625,4625,1
20240809,103900,234564695,4625,4625,4625,4625,1
20240809,103800,234560070,4625,4625,4625,4625,1
20240809,103700,234555445,4625,4625,4625,4625,1
20240809,103600,234550820,4620,4620,4620,4620,413
20240809,103500,232642760,4620,4605,4620,4605,51
20240809,103400,232407890,4620,4610,4620,4605,1002
20240809,103300,227792975,4620,4620,4620,4620,1
20240809,103200,227788355,4615,4615,4615,4615,292
20240809,103100,226440775,4615,4615,4615,4610,221
20240809,103000,225421950,4610,4605,4610,4605,1488
20240809,102900,218566425,4615,4605,4620,4605,202
20240809,102800,217634690,4620,4620,4620,4620,1
20240809,102700,217630070,4620,4615,4620,4615,498
20240809,102600,215331795,4620,4620,4620,4620,1
20240809,102500,215327175,4620,4620,4620,4620,1
20240809,102400,215322555,4620,4620,4620,4620,2
20240809,102300,215313315,4620,4615,4620,4615,405
20240809,102200,213444235,4615,4615,4615,4615,1
20240809,102100,213439620,4620,4615,4620,4615,505
20240809,102000,211109040,4620,4620,4620,4620,3
20240809,101900,211095180,4630,4630,4630,4630,3
20240809,101800,211081290,4600,4600,4600,4600,2000
20240809,101700,201881290,4630,4605,4630,4605,52
20240809,101600,201641780,4625,4610,4625,4610,28
20240809,101500,201512475,4610,4610,4610,4610,25
20240809,101400,201397225,4610,4635,4635,4610,1401
20240809,101300,194938590,4635,4635,4635,4635,2
20240809,101200,194929320,4610,4635,4635,4610,103
20240809,101100,194454415,4615,4630,4630,4615,2468
20240809,101000,183044465,4635,4635,4635,4635,1
20240809,100900,183039830,4635,4635,4635,4635,2
20240809,100800,183030560,4635,4635,4635,4635,1
20240809,100700,183025925,4635,4630,4635,4630,2366
20240809,100600,172065665,4635,4635,4635,4635,1
20240809,100500,172061030,4635,4635,4635,4635,8
20240809,100400,172023950,4640,4640,4640,4640,1
20240809,100300,172019310,4650,4650,4650,4650,1
20240809,100200,172014660,4635,4660,4660,4635,1001
20240809,100100,167374955,4645,4665,4665,4630,1281
20240809,100000,161437290,4665,4650,4665,4650,5481
20240809,095900,135910740,4620,4620,4620,4620,50
20240809,095800,135679740,4640,4650,4650,4640,1100
20240809,095700,130574740,4645,4615,4645,4615,1866
20240809,095600,121939270,4645,4635,4645,4635,1125
20240809,095500,116719375,4610,4610,4610,4610,0
20240809,095400,116719375,4610,4645,4645,4610,2520
20240809,095300,105069730,4625,4630,4630,4625,50
20240809,095200,104838465,4645,4630,4645,4630,100
20240809,095100,104374265,4630,4630,4630,4630,600
20240809,095000,101596265,4625,4625,4625,4625,0
20240809,094900,101596265,4625,4645,4645,4625,805
20240809,094800,97873040,4620,4620,4620,4620,0
20240809,094700,97873040,4620,4645,4645,4620,275
20240809,094600,96596915,4650,4645,4650,4645,1092
20240809,094500,91520690,4645,4645,4645,4645,1602
20240809,094400,84079400,4640,4640,4640,4640,3087
20240809,094300,69755720,4640,4640,4640,4640,21
20240809,094200,69658280,4640,4640,4640,4640,0
20240809,094100,69658280,4640,4630,4640,4630,61
20240809,094000,69375740,4640,4640,4640,4640,100
20240809,093900,68911740,4630,4630,4630,4630,0
20240809,093800,68911740,4630,4630,4635,4630,1927
20240809,093700,59985585,4620,4620,4620,4620,100
20240809,093600,59523585,4620,4620,4620,4620,0
20240809,093500,59523585,4620,4630,4630,4620,52
20240809,093400,59283325,4630,4630,4630,4630,0
20240809,093300,59283325,4630,4630,4630,4630,0
20240809,093200,59283325,4630,4630,4630,4630,108
20240809,093100,58783285,4640,4640,4640,4640,0
20240809,093000,58783285,4640,4640,4640,4640,0
20240809,092900,58783285,4640,4640,4640,4640,0
20240809,092800,58783285,4640,4640,4640,4640,0
20240809,092700,58783285,4640,4640,4640,4640,21
20240809,092600,58685845,4640,4640,4640,4640,1
20240809,092500,58681205,4640,4640,4640,4640,0
20240809,092400,58681205,4640,4640,4640,4640,1
20240809,092300,58676565,4620,4620,4620,4620,2099
20240809,092200,48979185,4620,4630,4630,4620,129
20240809,092100,48382645,4640,4640,4640,4640,10
20240809,092000,48336245,4630,4630,4635,4630,240
20240809,091900,47224595,4625,4625,4625,4625,3000
20240809,091800,33349595,4630,4630,4630,4630,0
20240809,091700,33349595,4630,4630,4630,4630,640
20240809,091600,30386395,4630,4630,4630,4630,0
20240809,091500,30386395,4630,4630,4630,4630,10
20240809,091400,30340095,4640,4625,4640,4625,92
20240809,091300,29914580,4640,4640,4640,4640,0
20240809,091200,29914580,4640,4640,4640,4640,0
20240809,091100,29914580,4640,4640,4640,4640,500
20240809,091000,27594580,4640,4640,4640,4640,1
20240809,090900,27589940,4640,4640,4645,4640,55
20240809,090800,27334590,4640,4640,4640,4640,231
20240809,090700,26262750,4640,4640,4640,4640,169
20240809,090600,25478590,4640,4630,4640,4630,965
20240809,090500,21003000,4610,4610,4610,4610,0
20240809,090400,21003000,4610,4610,4610,4610,31
20240809,090300,20860090,4640,4640,4640,4600,19
20240809,090200,20771970,4640,4600,4640,4600,2
20240809,090100,20762730,4605,4605,4605,4605,121
20240809,090000,20205525,4655,4565,4655,4565,4426