stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183100,544155425,4815,4815,4815,4815,1403
20240812,183000,544155425,4815,4815,4815,4815,0
20240812,182900,544155425,4815,4815,4815,4815,0
20240812,182800,544155425,4815,4815,4815,4815,0
20240812,182700,544155425,4815,4815,4815,4815,0
20240812,182600,544155425,4815,4815,4815,4815,0
20240812,182500,544155425,4815,4815,4815,4815,0
20240812,182400,544155425,4815,4815,4815,4815,0
20240812,182300,544155425,4815,4815,4815,4815,0
20240812,182200,544155425,4815,4815,4815,4815,0
20240812,182100,544155425,4815,4815,4815,4815,0
20240812,182000,544155425,4815,4815,4815,4815,0
20240812,181900,544155425,4815,4815,4815,4815,0
20240812,181800,544155425,4815,4815,4815,4815,0
20240812,181700,544155425,4815,4815,4815,4815,0
20240812,181600,544155425,4815,4815,4815,4815,0
20240812,181500,544155425,4815,4815,4815,4815,0
20240812,181400,544155425,4815,4815,4815,4815,0
20240812,181300,544155425,4815,4815,4815,4815,0
20240812,181200,544155425,4815,4815,4815,4815,0
20240812,181100,544155425,4815,4815,4815,4815,0
20240812,181000,544155425,4815,4815,4815,4815,0
20240812,180900,544155425,4815,4815,4815,4815,0
20240812,180800,544155425,4815,4815,4815,4815,0
20240812,180700,544155425,4815,4815,4815,4815,0
20240812,180600,544155425,4815,4815,4815,4815,0
20240812,180500,544155425,4815,4815,4815,4815,0
20240812,180400,544155425,4815,4815,4815,4815,0
20240812,180300,544155425,4815,4815,4815,4815,0
20240812,180200,544155425,4815,4815,4815,4815,0
20240812,180100,544155425,4815,4815,4815,4815,1403
20240812,180000,544155425,4815,4815,4815,4815,0
20240812,175900,544155425,4815,4815,4815,4815,0
20240812,175800,544155425,4815,4815,4815,4815,0
20240812,175700,544155425,4815,4815,4815,4815,0
20240812,175600,544155425,4815,4815,4815,4815,0
20240812,175500,544155425,4815,4815,4815,4815,0
20240812,175400,544155425,4815,4815,4815,4815,0
20240812,175300,544155425,4815,4815,4815,4815,0
20240812,175200,544155425,4815,4815,4815,4815,0
20240812,175100,544155425,4815,4815,4815,4815,0
20240812,175000,544155425,4815,4815,4815,4815,0
20240812,174900,544155425,4815,4815,4815,4815,0
20240812,174800,544155425,4815,4815,4815,4815,0
20240812,174700,544155425,4815,4815,4815,4815,0
20240812,174600,544155425,4815,4815,4815,4815,0
20240812,174500,544155425,4815,4815,4815,4815,0
20240812,174400,544155425,4815,4815,4815,4815,0
20240812,174300,544155425,4815,4815,4815,4815,0
20240812,174200,544155425,4815,4815,4815,4815,0
20240812,174100,544155425,4815,4815,4815,4815,0
20240812,174000,544155425,4815,4815,4815,4815,0
20240812,173900,544155425,4815,4815,4815,4815,0
20240812,173800,544155425,4815,4815,4815,4815,0
20240812,173700,544155425,4815,4815,4815,4815,0
20240812,173600,544155425,4815,4815,4815,4815,0
20240812,173500,544155425,4815,4815,4815,4815,0
20240812,173400,544155425,4815,4815,4815,4815,0
20240812,173300,544155425,4815,4815,4815,4815,0
20240812,173200,544155425,4815,4815,4815,4815,0
20240812,173100,544155425,4815,4815,4815,4815,1403
20240812,173000,544155425,4815,4815,4815,4815,0
20240812,172900,544155425,4815,4815,4815,4815,0
20240812,172800,544155425,4815,4815,4815,4815,0
20240812,172700,544155425,4815,4815,4815,4815,0
20240812,172600,544155425,4815,4815,4815,4815,0
20240812,172500,544155425,4815,4815,4815,4815,0
20240812,172400,544155425,4815,4815,4815,4815,0
20240812,172300,544155425,4815,4815,4815,4815,0
20240812,172200,544155425,4815,4815,4815,4815,0
20240812,172100,544155425,4815,4815,4815,4815,0
20240812,172000,544155425,4815,4815,4815,4815,0
20240812,171900,544155425,4815,4815,4815,4815,0
20240812,171800,544155425,4815,4815,4815,4815,0
20240812,171700,544155425,4815,4815,4815,4815,0
20240812,171600,544155425,4815,4815,4815,4815,0
20240812,171500,544155425,4815,4815,4815,4815,0
20240812,171400,544155425,4815,4815,4815,4815,0
20240812,171300,544155425,4815,4815,4815,4815,0
20240812,171200,544155425,4815,4815,4815,4815,0
20240812,171100,544155425,4815,4815,4815,4815,0
20240812,171000,544155425,4815,4815,4815,4815,0
20240812,170900,544155425,4815,4815,4815,4815,0
20240812,170800,544155425,4815,4815,4815,4815,0
20240812,170700,544155425,4815,4815,4815,4815,0
20240812,170600,544155425,4815,4815,4815,4815,0
20240812,170500,544155425,4815,4815,4815,4815,0
20240812,170400,544155425,4815,4815,4815,4815,0
20240812,170300,544155425,4815,4815,4815,4815,0
20240812,170200,544155425,4815,4815,4815,4815,0
20240812,170100,544155425,4815,4815,4815,4815,1403
20240812,170000,544155425,4815,4815,4815,4815,0
20240812,165900,544155425,4815,4815,4815,4815,0
20240812,165800,544155425,4815,4815,4815,4815,0
20240812,165700,544155425,4815,4815,4815,4815,0
20240812,165600,544155425,4815,4815,4815,4815,0
20240812,165500,544155425,4815,4815,4815,4815,0
20240812,165400,544155425,4815,4815,4815,4815,0
20240812,165300,544155425,4815,4815,4815,4815,0
20240812,165200,544155425,4815,4815,4815,4815,0
20240812,165100,544155425,4815,4815,4815,4815,0
20240812,165000,544155425,4815,4815,4815,4815,0
20240812,164900,544155425,4815,4815,4815,4815,0
20240812,164800,544155425,4815,4815,4815,4815,0
20240812,164700,544155425,4815,4815,4815,4815,0
20240812,164600,544155425,4815,4815,4815,4815,0
20240812,164500,544155425,4815,4815,4815,4815,0
20240812,164400,544155425,4815,4815,4815,4815,0
20240812,164300,544155425,4815,4815,4815,4815,0
20240812,164200,544155425,4815,4815,4815,4815,0
20240812,164100,544155425,4815,4815,4815,4815,0
20240812,164000,544155425,4815,4815,4815,4815,0
20240812,163900,544155425,4815,4815,4815,4815,0
20240812,163800,544155425,4815,4815,4815,4815,0
20240812,163700,544155425,4815,4815,4815,4815,0
20240812,163600,544155425,4815,4815,4815,4815,0
20240812,163500,544155425,4815,4815,4815,4815,0
20240812,163400,544155425,4815,4815,4815,4815,0
20240812,163300,544155425,4815,4815,4815,4815,0
20240812,163200,544155425,4815,4815,4815,4815,0
20240812,163100,544155425,4815,4815,4815,4815,1403
20240812,163000,544155425,4815,4815,4815,4815,0
20240812,162900,544155425,4815,4815,4815,4815,0
20240812,162800,544155425,4815,4815,4815,4815,0
20240812,162700,544155425,4815,4815,4815,4815,0
20240812,162600,544155425,4815,4815,4815,4815,0
20240812,162500,544155425,4815,4815,4815,4815,0
20240812,162400,544155425,4815,4815,4815,4815,0
20240812,162300,544155425,4815,4815,4815,4815,0
20240812,162200,544155425,4815,4815,4815,4815,0
20240812,162100,544155425,4815,4815,4815,4815,0
20240812,162000,544155425,4815,4815,4815,4815,0
20240812,161900,544155425,4815,4815,4815,4815,0
20240812,161800,544155425,4815,4815,4815,4815,0
20240812,161700,544155425,4815,4815,4815,4815,0
20240812,161600,544155425,4815,4815,4815,4815,0
20240812,161500,544155425,4815,4815,4815,4815,0
20240812,161400,544155425,4815,4815,4815,4815,0
20240812,161300,544155425,4815,4815,4815,4815,0
20240812,161200,544155425,4815,4815,4815,4815,0
20240812,161100,544155425,4815,4815,4815,4815,0
20240812,161000,544155425,4815,4815,4815,4815,0
20240812,160900,544155425,4815,4815,4815,4815,0
20240812,160800,544155425,4815,4815,4815,4815,0
20240812,160700,544155425,4815,4815,4815,4815,0
20240812,160600,544155425,4815,4815,4815,4815,0
20240812,160500,544155425,4815,4815,4815,4815,0
20240812,160400,544155425,4815,4815,4815,4815,0
20240812,160300,544155425,4815,4815,4815,4815,0
20240812,160200,544155425,4815,4815,4815,4815,0
20240812,160100,544155425,4815,4815,4815,4815,1403
20240812,160000,544155425,4815,4815,4815,4815,0
20240812,155900,544155425,4815,4815,4815,4815,0
20240812,155800,544155425,4815,4815,4815,4815,0
20240812,155700,544155425,4815,4815,4815,4815,0
20240812,155600,544155425,4815,4815,4815,4815,0
20240812,155500,544155425,4815,4815,4815,4815,0
20240812,155400,544155425,4815,4815,4815,4815,0
20240812,155300,544155425,4815,4815,4815,4815,0
20240812,155200,544155425,4815,4815,4815,4815,0
20240812,155100,544155425,4815,4815,4815,4815,0
20240812,155000,544155425,4815,4815,4815,4815,0
20240812,154900,544155425,4815,4815,4815,4815,0
20240812,154800,544155425,4815,4815,4815,4815,0
20240812,154700,544155425,4815,4815,4815,4815,0
20240812,154600,544155425,4815,4815,4815,4815,0
20240812,154500,544155425,4815,4815,4815,4815,0
20240812,154400,544155425,4815,4815,4815,4815,0
20240812,154300,544155425,4815,4815,4815,4815,0
20240812,154200,544155425,4815,4815,4815,4815,0
20240812,154100,544155425,4815,4815,4815,4815,0
20240812,154000,544155425,4815,4815,4815,4815,0
20240812,153900,544155425,4815,4815,4815,4815,0
20240812,153800,544155425,4815,4815,4815,4815,0
20240812,153700,544155425,4815,4815,4815,4815,0
20240812,153600,544155425,4815,4815,4815,4815,0
20240812,153500,544155425,4815,4815,4815,4815,0
20240812,153400,544155425,4815,4815,4815,4815,0
20240812,153300,544155425,4815,4815,4815,4815,0
20240812,153200,544155425,4815,4815,4815,4815,0
20240812,153100,544155425,4815,4815,4815,4815,1403
20240812,153000,544155425,4815,4815,4815,4815,1403
20240812,152900,537399980,4835,4835,4835,4835,0
20240812,152800,537399980,4835,4835,4835,4835,0
20240812,152700,537399980,4835,4835,4835,4835,0
20240812,152600,537399980,4835,4835,4835,4835,0
20240812,152500,537399980,4835,4835,4835,4835,0
20240812,152400,537399980,4835,4835,4835,4835,0
20240812,152300,537399980,4835,4835,4835,4835,0
20240812,152200,537399980,4835,4835,4835,4835,0
20240812,152100,537399980,4835,4835,4835,4835,0
20240812,152000,537399980,4835,4835,4835,4835,0
20240812,151900,537399980,4835,4830,4835,4830,31
20240812,151800,537250245,4840,4840,4840,4840,0
20240812,151700,537250245,4840,4840,4840,4840,6
20240812,151600,537221205,4815,4840,4840,4815,259
20240812,151500,535973820,4820,4820,4820,4820,231
20240812,151400,534860400,4820,4840,4840,4820,532
20240812,151300,532296140,4820,4825,4825,4820,1911
20240812,151200,523084985,4825,4835,4835,4825,500
20240812,151100,520669575,4840,4835,4840,4835,44
20240812,151000,520456810,4835,4835,4835,4830,52
20240812,150900,520205590,4835,4830,4840,4830,522
20240812,150800,517684175,4830,4830,4830,4830,24
20240812,150700,517568255,4830,4830,4830,4830,500
20240812,150600,515153255,4830,4840,4840,4830,149
20240812,150500,514433380,4845,4850,4850,4835,4
20240812,150400,514414015,4840,4840,4850,4840,368
20240812,150300,512632595,4840,4820,4840,4820,630
20240812,150200,509594935,4815,4810,4820,4810,834
20240812,150100,505578785,4815,4815,4815,4815,2
20240812,150000,505569155,4810,4800,4810,4800,426
20240812,145900,503520240,4805,4810,4810,4805,28
20240812,145800,503385590,4810,4810,4810,4810,2
20240812,145700,503375970,4810,4810,4810,4810,200
20240812,145600,502413970,4810,4810,4810,4810,204
20240812,145500,501432730,4810,4810,4810,4810,4
20240812,145400,501413490,4790,4790,4790,4790,92
20240812,145300,500972810,4790,4800,4800,4790,268
20240812,145200,499688400,4795,4800,4800,4795,1500
20240812,145100,492495380,4800,4800,4800,4800,1300
20240812,145000,486255380,4800,4810,4810,4800,296
20240812,144900,484834550,4810,4810,4810,4810,5
20240812,144800,484810500,4820,4820,4820,4820,4
20240812,144700,484791220,4795,4795,4800,4795,70
20240812,144600,484455560,4820,4820,4820,4820,3
20240812,144500,484441100,4800,4815,4830,4795,1843
20240812,144400,475593225,4815,4835,4835,4815,60
20240812,144300,475304025,4825,4825,4830,4825,19
20240812,144200,475212340,4825,4825,4825,4825,1
20240812,144100,475207515,4830,4830,4835,4825,108
20240812,144000,474685870,4830,4835,4835,4830,13
20240812,143900,474623070,4835,4835,4835,4835,0
20240812,143800,474623070,4835,4835,4835,4835,2
20240812,143700,474613400,4835,4830,4840,4830,25
20240812,143600,474492525,4840,4840,4840,4840,3
20240812,143500,474478005,4840,4830,4840,4830,226
20240812,143400,473385405,4825,4820,4825,4820,248
20240812,143300,472188810,4825,4815,4825,4815,157
20240812,143200,471431295,4800,4820,4820,4800,461
20240812,143100,469217380,4795,4830,4830,4790,1532
20240812,143000,461863970,4830,4840,4840,4830,176
20240812,142900,461013295,4840,4845,4845,4840,56
20240812,142800,460742005,4845,4845,4845,4845,1
20240812,142700,460737160,4845,4840,4845,4825,125
20240812,142600,460133390,4845,4850,4850,4845,31
20240812,142500,459983115,4850,4855,4855,4850,56
20240812,142400,459711245,4860,4865,4865,4860,112
20240812,142300,459166875,4870,4865,4870,4855,149
20240812,142200,458442150,4870,4865,4870,4865,341
20240812,142100,456781980,4855,4855,4855,4855,12
20240812,142000,456723720,4870,4850,4870,4850,5
20240812,141900,456699405,4870,4855,4870,4855,99
20240812,141800,456217320,4860,4840,4875,4840,54
20240812,141700,455954885,4875,4840,4875,4840,586
20240812,141600,453101555,4805,4865,4865,4790,3414
20240812,141500,436660775,4865,4875,4875,4865,907
20240812,141400,432247220,4875,4875,4875,4875,120
20240812,141300,431662220,4860,4870,4870,4860,2063
20240812,141200,421624740,4860,4870,4885,4860,1575
20240812,141100,413958395,4880,4880,4885,4865,1115
20240812,141000,408525025,4880,4885,4885,4860,4008
20240812,140900,389001470,4880,4865,4895,4865,6148
20240812,140800,359001570,4870,4850,4870,4850,4958
20240812,140700,334938385,4845,4820,4845,4820,2892
20240812,140600,320951950,4815,4815,4815,4815,100
20240812,140500,320470450,4815,4815,4815,4810,231
20240812,140400,319359065,4815,4815,4815,4815,7
20240812,140300,319325360,4815,4815,4815,4815,7
20240812,140200,319291655,4815,4815,4815,4815,3
20240812,140100,319277210,4815,4805,4815,4800,283
20240812,140000,317916790,4805,4810,4810,4800,494
20240812,135900,315544235,4815,4820,4820,4815,94
20240812,135800,315091325,4820,4820,4820,4820,19
20240812,135700,314999745,4820,4820,4820,4820,148
20240812,135600,314286385,4820,4825,4825,4820,250
20240812,135500,313080795,4825,4825,4825,4820,107
20240812,135400,312564525,4825,4815,4825,4815,17
20240812,135300,312482530,4810,4820,4820,4810,412
20240812,135200,310496830,4825,4820,4825,4820,176
20240812,135100,309648090,4825,4825,4825,4825,18
20240812,135000,309561240,4825,4825,4830,4825,874
20240812,134900,305343510,4815,4830,4830,4815,51
20240812,134800,305097195,4820,4820,4820,4800,697
20240812,134700,301738300,4810,4800,4810,4800,1218
20240812,134600,295884505,4800,4800,4800,4800,500
20240812,134500,293484505,4785,4785,4785,4785,145
20240812,134400,292790680,4780,4785,4785,4780,130
20240812,134300,292168670,4780,4785,4785,4780,6
20240812,134200,292139970,4785,4780,4785,4780,102
20240812,134100,291652400,4775,4775,4775,4775,94
20240812,134000,291203550,4780,4790,4790,4775,1923
20240812,133900,282005710,4795,4795,4805,4795,10
20240812,133800,281957750,4795,4810,4810,4795,1130
20240812,133700,276535905,4810,4810,4810,4810,12
20240812,133600,276478185,4820,4805,4820,4805,1202
20240812,133500,270685310,4820,4815,4820,4800,1230
20240812,133400,264775920,4835,4835,4835,4835,75
20240812,133300,264413295,4835,4840,4840,4810,653
20240812,133200,261259695,4840,4825,4840,4805,1404
20240812,133100,254473830,4825,4810,4835,4810,1312
20240812,133000,248153035,4810,4805,4810,4805,143
20240812,132900,247465420,4800,4780,4800,4780,213
20240812,132800,246446800,4780,4800,4840,4780,5661
20240812,132700,219166895,4800,4740,4800,4740,7082
20240812,132600,185440060,4740,4730,4740,4730,171
20240812,132500,184630960,4730,4730,4730,4730,5
20240812,132400,184607310,4730,4725,4730,4705,1203
20240812,132300,178923170,4720,4720,4720,4720,153
20240812,132200,178201010,4720,4720,4720,4720,0
20240812,132100,178201010,4720,4700,4720,4700,5
20240812,132000,178177430,4720,4715,4720,4715,13
20240812,131900,178116085,4700,4700,4700,4700,17
20240812,131800,178036185,4700,4695,4700,4695,160
20240812,131700,177284915,4700,4700,4700,4700,15
20240812,131600,177214415,4700,4700,4700,4700,1
20240812,131500,177209715,4695,4700,4700,4695,13
20240812,131400,177148670,4695,4710,4710,4695,559
20240812,131300,174521400,4715,4715,4715,4715,0
20240812,131200,174521400,4715,4715,4715,4715,0
20240812,131100,174521400,4715,4715,4715,4715,27
20240812,131000,174394095,4715,4715,4715,4715,5
20240812,130900,174370520,4710,4710,4710,4710,2
20240812,130800,174361100,4715,4715,4715,4715,2
20240812,130700,174351670,4715,4715,4715,4715,0
20240812,130600,174351670,4715,4715,4715,4715,8
20240812,130500,174313950,4715,4715,4715,4715,0
20240812,130400,174313950,4715,4715,4715,4715,1
20240812,130300,174309235,4710,4720,4720,4710,12
20240812,130200,174252675,4720,4720,4720,4720,57
20240812,130100,173983635,4720,4720,4720,4720,0
20240812,130000,173983635,4720,4720,4720,4715,10
20240812,125900,173936440,4700,4700,4700,4700,1
20240812,125800,173931740,4700,4695,4700,4695,11
20240812,125700,173880045,4700,4700,4700,4700,5
20240812,125600,173856545,4700,4700,4700,4700,4
20240812,125500,173837745,4700,4700,4700,4700,1
20240812,125400,173833045,4695,4695,4695,4695,1
20240812,125300,173828350,4700,4700,4700,4700,2
20240812,125200,173818950,4700,4705,4705,4700,13
20240812,125100,173757825,4700,4700,4700,4700,3
20240812,125000,173743725,4700,4700,4700,4700,2
20240812,124900,173734325,4695,4700,4700,4695,12
20240812,124800,173677935,4700,4700,4700,4700,8
20240812,124700,173640335,4700,4700,4700,4700,0
20240812,124600,173640335,4700,4695,4700,4695,4
20240812,124500,173621540,4700,4700,4700,4700,7
20240812,124400,173588640,4700,4700,4700,4700,0
20240812,124300,173588640,4700,4700,4700,4700,2
20240812,124200,173579240,4700,4700,4700,4700,0
20240812,124100,173579240,4700,4700,4700,4700,4
20240812,124000,173560440,4700,4700,4700,4700,0
20240812,123900,173560440,4700,4700,4705,4700,11
20240812,123800,173508730,4705,4705,4705,4705,0
20240812,123700,173508730,4705,4705,4705,4705,6
20240812,123600,173480500,4705,4705,4705,4705,4
20240812,123500,173461680,4700,4700,4700,4700,1
20240812,123400,173456980,4705,4705,4705,4705,58
20240812,123300,173184090,4710,4710,4710,4710,0
20240812,123200,173184090,4710,4710,4710,4710,0
20240812,123100,173184090,4710,4710,4710,4710,0
20240812,123000,173184090,4710,4710,4710,4710,10
20240812,122900,173136990,4690,4690,4690,4690,1
20240812,122800,173132300,4695,4695,4695,4695,2
20240812,122700,173122910,4695,4695,4695,4695,6
20240812,122600,173094740,4695,4695,4695,4695,0
20240812,122500,173094740,4695,4695,4695,4695,2
20240812,122400,173085350,4690,4690,4690,4690,1
20240812,122300,173080660,4695,4695,4695,4695,8
20240812,122200,173043100,4695,4695,4695,4695,1
20240812,122100,173038405,4690,4695,4695,4690,7
20240812,122000,173005550,4700,4700,4700,4700,3
20240812,121900,172991450,4690,4690,4690,4685,90
20240812,121800,172569695,4695,4700,4700,4695,33
20240812,121700,172414740,4700,4700,4700,4700,20
20240812,121600,172320740,4700,4710,4710,4700,10
20240812,121500,172273700,4715,4715,4715,4715,0
20240812,121400,172273700,4715,4715,4715,4715,0
20240812,121300,172273700,4715,4715,4715,4715,0
20240812,121200,172273700,4715,4715,4715,4715,4
20240812,121100,172254840,4720,4690,4720,4690,80
20240812,121000,171879190,4690,4690,4690,4690,564
20240812,120900,169234030,4690,4705,4705,4690,88
20240812,120800,168821250,4705,4700,4705,4700,53
20240812,120700,168572135,4700,4705,4705,4700,312
20240812,120600,167105675,4705,4705,4705,4705,12
20240812,120500,167049215,4705,4705,4705,4705,6
20240812,120400,167020985,4705,4705,4705,4705,0
20240812,120300,167020985,4705,4705,4705,4705,5
20240812,120200,166997460,4705,4705,4705,4705,2
20240812,120100,166988050,4705,4710,4710,4705,7
20240812,120000,166955105,4710,4705,4710,4705,30
20240812,115900,166813820,4720,4710,4720,4710,786
20240812,115800,163104410,4710,4710,4715,4710,9
20240812,115700,163061985,4715,4715,4715,4715,0
20240812,115600,163061985,4715,4715,4715,4715,2
20240812,115500,163052555,4715,4710,4715,4710,35
20240812,115400,162887675,4710,4700,4710,4700,28
20240812,115300,162755960,4700,4700,4700,4700,0
20240812,115200,162755960,4700,4700,4700,4700,1500
20240812,115100,155705960,4690,4690,4700,4690,6
20240812,115000,155677810,4685,4685,4685,4685,4
20240812,114900,155659070,4685,4690,4700,4685,17
20240812,114800,155579355,4695,4695,4695,4695,0
20240812,114700,155579355,4695,4695,4695,4690,5
20240812,114600,155555885,4685,4685,4685,4685,13
20240812,114500,155494980,4685,4685,4685,4685,4
20240812,114400,155476240,4700,4700,4700,4700,2
20240812,114300,155466840,4695,4690,4695,4690,704
20240812,114200,152163535,4675,4680,4690,4675,2014
20240812,114100,142719585,4680,4680,4680,4680,0
20240812,114000,142719585,4680,4680,4680,4680,304
20240812,113900,141296865,4680,4680,4680,4680,0
20240812,113800,141296865,4680,4680,4680,4680,0
20240812,113700,141296865,4680,4680,4680,4680,0
20240812,113600,141296865,4680,4680,4680,4680,1504
20240812,113500,134258145,4680,4680,4680,4675,208
20240812,113400,133284715,4680,4680,4680,4680,0
20240812,113300,133284715,4680,4680,4680,4680,4
20240812,113200,133265995,4670,4665,4670,4665,499
20240812,113100,130935675,4670,4670,4670,4670,3
20240812,113000,130921665,4670,4670,4670,4670,3
20240812,112900,130907655,4670,4670,4670,4670,10
20240812,112800,130860955,4670,4670,4670,4670,28
20240812,112700,130730195,4670,4670,4670,4670,4
20240812,112600,130711515,4680,4680,4680,4680,3
20240812,112500,130697475,4675,4675,4675,4675,25
20240812,112400,130580600,4675,4675,4675,4675,2
20240812,112300,130571250,4670,4675,4675,4670,201
20240812,112200,129631580,4675,4675,4675,4675,2
20240812,112100,129622230,4675,4675,4675,4675,4
20240812,112000,129603530,4675,4670,4675,4670,14
20240812,111900,129538140,4670,4670,4670,4670,0
20240812,111800,129538140,4670,4670,4675,4670,10
20240812,111700,129491435,4670,4675,4675,4670,4
20240812,111600,129472740,4675,4675,4675,4675,0
20240812,111500,129472740,4675,4675,4675,4675,2
20240812,111400,129463390,4675,4675,4675,4675,4
20240812,111300,129444690,4675,4675,4675,4675,4
20240812,111200,129425990,4685,4680,4685,4680,216
20240812,111100,128414925,4670,4670,4680,4670,9
20240812,111000,128372885,4670,4670,4670,4670,0
20240812,110900,128372885,4670,4665,4670,4665,2
20240812,110800,128363550,4665,4680,4680,4665,4
20240812,110700,128344875,4665,4665,4665,4665,3
20240812,110600,128330880,4665,4675,4680,4665,6
20240812,110500,128302825,4675,4675,4675,4675,443
20240812,110400,126231800,4670,4670,4670,4670,7
20240812,110300,126199110,4665,4670,4670,4665,157
20240812,110200,125466695,4670,4675,4675,4670,6
20240812,110100,125438670,4670,4670,4670,4670,2
20240812,110000,125429330,4670,4675,4675,4670,38
20240812,105900,125251850,4675,4675,4675,4675,2
20240812,105800,125242500,4670,4670,4670,4670,0
20240812,105700,125242500,4670,4675,4675,4670,28
20240812,105600,125111705,4665,4665,4665,4665,94
20240812,105500,124673195,4665,4665,4665,4665,2
20240812,105400,124663865,4665,4665,4665,4665,0
20240812,105300,124663865,4665,4665,4665,4665,4
20240812,105200,124645205,4655,4655,4655,4655,0
20240812,105100,124645205,4655,4660,4660,4655,165
20240812,105000,123877120,4655,4655,4655,4655,0
20240812,104900,123877120,4655,4655,4655,4655,180
20240812,104800,123039220,4655,4660,4660,4655,586
20240812,104700,120311380,4670,4670,4670,4670,3
20240812,104600,120297370,4660,4660,4660,4655,166
20240812,104500,119524380,4660,4660,4660,4660,4
20240812,104400,119505740,4660,4655,4670,4655,108
20240812,104300,119002960,4650,4650,4650,4650,0
20240812,104200,119002960,4650,4665,4665,4650,1058
20240812,104100,114080445,4665,4675,4675,4665,6
20240812,104000,114052425,4670,4670,4670,4670,5
20240812,103900,114029075,4670,4675,4675,4670,6
20240812,103800,114001035,4665,4665,4665,4665,0
20240812,103700,114001035,4665,4665,4665,4665,0
20240812,103600,114001035,4665,4665,4665,4665,0
20240812,103500,114001035,4665,4665,4665,4665,5
20240812,103400,113977710,4670,4675,4675,4670,24
20240812,103300,113865610,4670,4670,4670,4670,0
20240812,103200,113865610,4670,4670,4670,4670,37
20240812,103100,113692820,4670,4665,4670,4665,583
20240812,103000,110970230,4665,4665,4665,4665,5
20240812,102900,110946905,4670,4670,4670,4670,0
20240812,102800,110946905,4670,4660,4670,4660,17
20240812,102700,110867645,4655,4660,4660,4655,144
20240812,102600,110197315,4675,4670,4675,4660,40
20240812,102500,110010815,4670,4670,4670,4670,1
20240812,102400,110006145,4670,4670,4670,4670,5
20240812,102300,109982795,4670,4670,4670,4670,104
20240812,102200,109497115,4665,4665,4665,4665,19
20240812,102100,109408480,4665,4665,4665,4665,0
20240812,102000,109408480,4665,4665,4665,4665,30
20240812,101900,109268530,4670,4670,4670,4670,103
20240812,101800,108787520,4665,4665,4665,4650,1158
20240812,101700,103387770,4670,4670,4670,4670,4
20240812,101600,103369090,4650,4650,4650,4650,0
20240812,101500,103369090,4650,4670,4670,4650,1258
20240812,101400,97494615,4670,4670,4670,4670,52
20240812,101300,97251775,4670,4670,4670,4670,632
20240812,101200,94300335,4670,4665,4670,4665,14
20240812,101100,94235015,4665,4665,4665,4665,8
20240812,101000,94197695,4660,4665,4665,4660,36
20240812,100900,94029925,4670,4670,4670,4670,3
20240812,100800,94015915,4670,4670,4670,4670,0
20240812,100700,94015915,4670,4670,4670,4660,205
20240812,100600,93058585,4660,4660,4660,4660,8
20240812,100500,93021305,4660,4670,4670,4660,17
20240812,100400,92942065,4665,4660,4665,4660,102
20240812,100300,92466245,4675,4670,4675,4665,13
20240812,100200,92405540,4660,4660,4670,4660,10
20240812,100100,92358925,4675,4675,4675,4675,0
20240812,100000,92358925,4675,4675,4675,4675,0
20240812,095900,92358925,4675,4675,4680,4640,685
20240812,095800,89161265,4680,4665,4680,4665,10
20240812,095700,89114510,4680,4680,4680,4680,0
20240812,095600,89114510,4680,4670,4680,4645,3555
20240812,095500,72519460,4680,4675,4680,4670,90
20240812,095400,72098865,4675,4675,4675,4675,0
20240812,095300,72098865,4675,4675,4675,4675,0
20240812,095200,72098865,4675,4680,4680,4675,52
20240812,095100,71855685,4675,4670,4675,4670,617
20240812,095000,68974285,4670,4670,4670,4665,22
20240812,094900,68871570,4670,4675,4675,4665,844
20240812,094800,64930725,4675,4675,4675,4675,29
20240812,094700,64795150,4675,4675,4675,4675,5
20240812,094600,64771775,4675,4675,4675,4675,37
20240812,094500,64598800,4675,4675,4675,4675,2
20240812,094400,64589450,4675,4675,4675,4675,7
20240812,094300,64556725,4675,4675,4675,4675,2
20240812,094200,64547375,4675,4670,4675,4670,141
20240812,094100,63888770,4675,4680,4680,4675,16
20240812,094000,63813900,4680,4690,4690,4665,890
20240812,093900,59650465,4690,4685,4690,4685,83
20240812,093800,59261600,4685,4690,4690,4685,227
20240812,093700,58198090,4680,4680,4680,4680,6
20240812,093600,58170010,4685,4685,4685,4685,0
20240812,093500,58170010,4685,4685,4685,4685,241
20240812,093400,57040925,4665,4680,4680,4665,116
20240812,093300,56498225,4665,4665,4665,4665,6
20240812,093200,56470235,4680,4655,4680,4655,18
20240812,093100,56386095,4655,4660,4660,4655,4
20240812,093000,56367465,4670,4685,4685,4670,12
20240812,092900,56311310,4690,4675,4690,4675,54
20240812,092800,56058110,4690,4690,4690,4690,0
20240812,092700,56058110,4690,4665,4690,4650,50
20240812,092600,55824420,4690,4690,4690,4690,4
20240812,092500,55805660,4700,4700,4700,4700,45
20240812,092400,55594160,4700,4700,4700,4700,3
20240812,092300,55580060,4700,4655,4700,4655,8
20240812,092200,55542640,4650,4655,4660,4650,2521
20240812,092100,43807370,4655,4655,4655,4655,2
20240812,092000,43798060,4655,4665,4665,4655,40
20240812,091900,43611495,4665,4675,4675,4665,14
20240812,091800,43546090,4670,4665,4725,4635,1230
20240812,091700,37779285,4665,4665,4665,4665,43
20240812,091600,37578690,4670,4670,4670,4670,1
20240812,091500,37574020,4655,4655,4655,4655,39
20240812,091400,37392475,4655,4655,4660,4655,787
20240812,091300,33726610,4635,4635,4635,4635,6
20240812,091200,33698800,4635,4635,4635,4635,50
20240812,091100,33467050,4635,4635,4635,4635,0
20240812,091000,33467050,4635,4635,4635,4635,126
20240812,090900,32883040,4635,4635,4635,4635,70
20240812,090800,32558590,4650,4635,4650,4635,722
20240812,090700,29206000,4635,4635,4635,4635,80
20240812,090600,28835200,4635,4600,4635,4600,4730
20240812,090500,7029365,4600,4605,4605,4600,953
20240812,090400,2640860,4630,4635,4635,4630,2
20240812,090300,2631595,4635,4635,4635,4635,11
20240812,090200,2580610,4605,4615,4615,4605,250
20240812,090100,1429175,4635,4635,4635,4635,0
20240812,090000,1429175,4635,4610,4635,4610,310