stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,183100,448398135,4700,4700,4700,4700,1083
20240813,183000,448398135,4700,4700,4700,4700,0
20240813,182900,448398135,4700,4700,4700,4700,0
20240813,182800,448398135,4700,4700,4700,4700,0
20240813,182700,448398135,4700,4700,4700,4700,0
20240813,182600,448398135,4700,4700,4700,4700,0
20240813,182500,448398135,4700,4700,4700,4700,0
20240813,182400,448398135,4700,4700,4700,4700,0
20240813,182300,448398135,4700,4700,4700,4700,0
20240813,182200,448398135,4700,4700,4700,4700,0
20240813,182100,448398135,4700,4700,4700,4700,0
20240813,182000,448398135,4700,4700,4700,4700,0
20240813,181900,448398135,4700,4700,4700,4700,0
20240813,181800,448398135,4700,4700,4700,4700,0
20240813,181700,448398135,4700,4700,4700,4700,0
20240813,181600,448398135,4700,4700,4700,4700,0
20240813,181500,448398135,4700,4700,4700,4700,0
20240813,181400,448398135,4700,4700,4700,4700,0
20240813,181300,448398135,4700,4700,4700,4700,0
20240813,181200,448398135,4700,4700,4700,4700,0
20240813,181100,448398135,4700,4700,4700,4700,0
20240813,181000,448398135,4700,4700,4700,4700,0
20240813,180900,448398135,4700,4700,4700,4700,0
20240813,180800,448398135,4700,4700,4700,4700,0
20240813,180700,448398135,4700,4700,4700,4700,0
20240813,180600,448398135,4700,4700,4700,4700,0
20240813,180500,448398135,4700,4700,4700,4700,0
20240813,180400,448398135,4700,4700,4700,4700,0
20240813,180300,448398135,4700,4700,4700,4700,0
20240813,180200,448398135,4700,4700,4700,4700,0
20240813,180100,448398135,4700,4700,4700,4700,1083
20240813,180000,448398135,4700,4700,4700,4700,0
20240813,175900,448398135,4700,4700,4700,4700,0
20240813,175800,448398135,4700,4700,4700,4700,0
20240813,175700,448398135,4700,4700,4700,4700,0
20240813,175600,448398135,4700,4700,4700,4700,0
20240813,175500,448398135,4700,4700,4700,4700,0
20240813,175400,448398135,4700,4700,4700,4700,0
20240813,175300,448398135,4700,4700,4700,4700,0
20240813,175200,448398135,4700,4700,4700,4700,0
20240813,175100,448398135,4700,4700,4700,4700,0
20240813,175000,448398135,4700,4700,4700,4700,0
20240813,174900,448398135,4700,4700,4700,4700,0
20240813,174800,448398135,4700,4700,4700,4700,0
20240813,174700,448398135,4700,4700,4700,4700,0
20240813,174600,448398135,4700,4700,4700,4700,0
20240813,174500,448398135,4700,4700,4700,4700,0
20240813,174400,448398135,4700,4700,4700,4700,0
20240813,174300,448398135,4700,4700,4700,4700,0
20240813,174200,448398135,4700,4700,4700,4700,0
20240813,174100,448398135,4700,4700,4700,4700,0
20240813,174000,448398135,4700,4700,4700,4700,0
20240813,173900,448398135,4700,4700,4700,4700,0
20240813,173800,448398135,4700,4700,4700,4700,0
20240813,173700,448398135,4700,4700,4700,4700,0
20240813,173600,448398135,4700,4700,4700,4700,0
20240813,173500,448398135,4700,4700,4700,4700,0
20240813,173400,448398135,4700,4700,4700,4700,0
20240813,173300,448398135,4700,4700,4700,4700,0
20240813,173200,448398135,4700,4700,4700,4700,0
20240813,173100,448398135,4700,4700,4700,4700,1083
20240813,173000,448398135,4700,4700,4700,4700,0
20240813,172900,448398135,4700,4700,4700,4700,0
20240813,172800,448398135,4700,4700,4700,4700,0
20240813,172700,448398135,4700,4700,4700,4700,0
20240813,172600,448398135,4700,4700,4700,4700,0
20240813,172500,448398135,4700,4700,4700,4700,0
20240813,172400,448398135,4700,4700,4700,4700,0
20240813,172300,448398135,4700,4700,4700,4700,0
20240813,172200,448398135,4700,4700,4700,4700,0
20240813,172100,448398135,4700,4700,4700,4700,0
20240813,172000,448398135,4700,4700,4700,4700,0
20240813,171900,448398135,4700,4700,4700,4700,0
20240813,171800,448398135,4700,4700,4700,4700,0
20240813,171700,448398135,4700,4700,4700,4700,0
20240813,171600,448398135,4700,4700,4700,4700,0
20240813,171500,448398135,4700,4700,4700,4700,0
20240813,171400,448398135,4700,4700,4700,4700,0
20240813,171300,448398135,4700,4700,4700,4700,0
20240813,171200,448398135,4700,4700,4700,4700,0
20240813,171100,448398135,4700,4700,4700,4700,0
20240813,171000,448398135,4700,4700,4700,4700,0
20240813,170900,448398135,4700,4700,4700,4700,0
20240813,170800,448398135,4700,4700,4700,4700,0
20240813,170700,448398135,4700,4700,4700,4700,0
20240813,170600,448398135,4700,4700,4700,4700,0
20240813,170500,448398135,4700,4700,4700,4700,0
20240813,170400,448398135,4700,4700,4700,4700,0
20240813,170300,448398135,4700,4700,4700,4700,0
20240813,170200,448398135,4700,4700,4700,4700,0
20240813,170100,448398135,4700,4700,4700,4700,1083
20240813,170000,448398135,4700,4700,4700,4700,0
20240813,165900,448398135,4700,4700,4700,4700,0
20240813,165800,448398135,4700,4700,4700,4700,0
20240813,165700,448398135,4700,4700,4700,4700,0
20240813,165600,448398135,4700,4700,4700,4700,0
20240813,165500,448398135,4700,4700,4700,4700,0
20240813,165400,448398135,4700,4700,4700,4700,0
20240813,165300,448398135,4700,4700,4700,4700,0
20240813,165200,448398135,4700,4700,4700,4700,0
20240813,165100,448398135,4700,4700,4700,4700,0
20240813,165000,448398135,4700,4700,4700,4700,0
20240813,164900,448398135,4700,4700,4700,4700,0
20240813,164800,448398135,4700,4700,4700,4700,0
20240813,164700,448398135,4700,4700,4700,4700,0
20240813,164600,448398135,4700,4700,4700,4700,0
20240813,164500,448398135,4700,4700,4700,4700,0
20240813,164400,448398135,4700,4700,4700,4700,0
20240813,164300,448398135,4700,4700,4700,4700,0
20240813,164200,448398135,4700,4700,4700,4700,0
20240813,164100,448398135,4700,4700,4700,4700,0
20240813,164000,448398135,4700,4700,4700,4700,0
20240813,163900,448398135,4700,4700,4700,4700,0
20240813,163800,448398135,4700,4700,4700,4700,0
20240813,163700,448398135,4700,4700,4700,4700,0
20240813,163600,448398135,4700,4700,4700,4700,0
20240813,163500,448398135,4700,4700,4700,4700,0
20240813,163400,448398135,4700,4700,4700,4700,0
20240813,163300,448398135,4700,4700,4700,4700,0
20240813,163200,448398135,4700,4700,4700,4700,0
20240813,163100,448398135,4700,4700,4700,4700,1083
20240813,163000,448398135,4700,4700,4700,4700,0
20240813,162900,448398135,4700,4700,4700,4700,0
20240813,162800,448398135,4700,4700,4700,4700,0
20240813,162700,448398135,4700,4700,4700,4700,0
20240813,162600,448398135,4700,4700,4700,4700,0
20240813,162500,448398135,4700,4700,4700,4700,0
20240813,162400,448398135,4700,4700,4700,4700,0
20240813,162300,448398135,4700,4700,4700,4700,0
20240813,162200,448398135,4700,4700,4700,4700,0
20240813,162100,448398135,4700,4700,4700,4700,0
20240813,162000,448398135,4700,4700,4700,4700,0
20240813,161900,448398135,4700,4700,4700,4700,0
20240813,161800,448398135,4700,4700,4700,4700,0
20240813,161700,448398135,4700,4700,4700,4700,0
20240813,161600,448398135,4700,4700,4700,4700,0
20240813,161500,448398135,4700,4700,4700,4700,0
20240813,161400,448398135,4700,4700,4700,4700,0
20240813,161300,448398135,4700,4700,4700,4700,0
20240813,161200,448398135,4700,4700,4700,4700,0
20240813,161100,448398135,4700,4700,4700,4700,0
20240813,161000,448398135,4700,4700,4700,4700,0
20240813,160900,448398135,4700,4700,4700,4700,0
20240813,160800,448398135,4700,4700,4700,4700,0
20240813,160700,448398135,4700,4700,4700,4700,0
20240813,160600,448398135,4700,4700,4700,4700,0
20240813,160500,448398135,4700,4700,4700,4700,0
20240813,160400,448398135,4700,4700,4700,4700,0
20240813,160300,448398135,4700,4700,4700,4700,0
20240813,160200,448398135,4700,4700,4700,4700,0
20240813,160100,448398135,4700,4700,4700,4700,1083
20240813,160000,448398135,4700,4700,4700,4700,0
20240813,155900,448398135,4700,4700,4700,4700,0
20240813,155800,448398135,4700,4700,4700,4700,0
20240813,155700,448398135,4700,4700,4700,4700,0
20240813,155600,448398135,4700,4700,4700,4700,0
20240813,155500,448398135,4700,4700,4700,4700,0
20240813,155400,448398135,4700,4700,4700,4700,0
20240813,155300,448398135,4700,4700,4700,4700,0
20240813,155200,448398135,4700,4700,4700,4700,0
20240813,155100,448398135,4700,4700,4700,4700,0
20240813,155000,448398135,4700,4700,4700,4700,0
20240813,154900,448398135,4700,4700,4700,4700,0
20240813,154800,448398135,4700,4700,4700,4700,0
20240813,154700,448398135,4700,4700,4700,4700,0
20240813,154600,448398135,4700,4700,4700,4700,0
20240813,154500,448398135,4700,4700,4700,4700,0
20240813,154400,448398135,4700,4700,4700,4700,0
20240813,154300,448398135,4700,4700,4700,4700,0
20240813,154200,448398135,4700,4700,4700,4700,0
20240813,154100,448398135,4700,4700,4700,4700,0
20240813,154000,448398135,4700,4700,4700,4700,0
20240813,153900,448398135,4700,4700,4700,4700,0
20240813,153800,448398135,4700,4700,4700,4700,0
20240813,153700,448398135,4700,4700,4700,4700,0
20240813,153600,448398135,4700,4700,4700,4700,0
20240813,153500,448398135,4700,4700,4700,4700,0
20240813,153400,448398135,4700,4700,4700,4700,0
20240813,153300,448398135,4700,4700,4700,4700,0
20240813,153200,448398135,4700,4700,4700,4700,0
20240813,153100,448398135,4700,4700,4700,4700,1083
20240813,153000,448398135,4700,4700,4700,4700,1083
20240813,152900,443308035,4665,4665,4665,4665,0
20240813,152800,443308035,4665,4665,4665,4665,0
20240813,152700,443308035,4665,4665,4665,4665,0
20240813,152600,443308035,4665,4665,4665,4665,0
20240813,152500,443308035,4665,4665,4665,4665,0
20240813,152400,443308035,4665,4665,4665,4665,0
20240813,152300,443308035,4665,4665,4665,4665,0
20240813,152200,443308035,4665,4665,4665,4665,0
20240813,152100,443308035,4665,4665,4665,4665,0
20240813,152000,443308035,4665,4665,4665,4665,0
20240813,151900,443308035,4665,4670,4670,4665,120
20240813,151800,442747825,4660,4665,4665,4660,205
20240813,151700,441791975,4670,4665,4670,4665,111
20240813,151600,441274155,4670,4665,4670,4665,333
20240813,151500,439720705,4665,4665,4665,4665,20
20240813,151400,439627405,4665,4665,4665,4665,0
20240813,151300,439627405,4665,4665,4665,4665,1354
20240813,151200,433310995,4670,4675,4675,4670,242
20240813,151100,432179790,4675,4675,4675,4675,0
20240813,151000,432179790,4675,4675,4675,4675,500
20240813,150900,429842290,4665,4665,4665,4665,0
20240813,150800,429842290,4665,4665,4670,4665,181
20240813,150700,428997800,4680,4680,4680,4680,13
20240813,150600,428936960,4680,4680,4680,4680,500
20240813,150500,426596960,4665,4665,4665,4665,0
20240813,150400,426596960,4665,4665,4665,4665,70
20240813,150300,426270410,4670,4690,4690,4670,159
20240813,150200,425525900,4670,4670,4670,4670,90
20240813,150100,425105600,4665,4665,4665,4665,0
20240813,150000,425105600,4665,4665,4665,4665,0
20240813,145900,425105600,4665,4665,4665,4665,0
20240813,145800,425105600,4665,4670,4670,4665,2
20240813,145700,425096265,4690,4690,4690,4690,0
20240813,145600,425096265,4690,4690,4690,4690,0
20240813,145500,425096265,4690,4690,4690,4690,0
20240813,145400,425096265,4690,4690,4690,4690,0
20240813,145300,425096265,4690,4690,4690,4690,0
20240813,145200,425096265,4690,4690,4690,4690,0
20240813,145100,425096265,4690,4690,4690,4690,0
20240813,145000,425096265,4690,4690,4690,4690,50
20240813,144900,424861765,4695,4695,4695,4695,1
20240813,144800,424857070,4670,4670,4670,4670,0
20240813,144700,424857070,4670,4670,4670,4670,0
20240813,144600,424857070,4670,4670,4670,4670,0
20240813,144500,424857070,4670,4670,4670,4670,50
20240813,144400,424623570,4670,4670,4670,4670,0
20240813,144300,424623570,4670,4670,4670,4665,151
20240813,144200,423918705,4700,4675,4700,4675,50
20240813,144100,423684555,4670,4670,4675,4670,47
20240813,144000,423465060,4670,4670,4670,4670,13
20240813,143900,423404350,4675,4675,4675,4675,0
20240813,143800,423404350,4675,4665,4675,4665,252
20240813,143700,422226270,4665,4665,4675,4665,94
20240813,143600,421787750,4660,4660,4660,4660,0
20240813,143500,421787750,4660,4660,4660,4660,0
20240813,143400,421787750,4660,4670,4670,4660,1018
20240813,143300,417033700,4670,4670,4670,4670,33
20240813,143200,416879590,4670,4670,4670,4670,29
20240813,143100,416744160,4670,4670,4670,4670,0
20240813,143000,416744160,4670,4670,4670,4670,0
20240813,142900,416744160,4670,4670,4670,4670,0
20240813,142800,416744160,4670,4670,4670,4670,0
20240813,142700,416744160,4670,4660,4670,4660,11
20240813,142600,416692890,4660,4660,4660,4660,0
20240813,142500,416692890,4660,4660,4660,4660,272
20240813,142400,415425370,4670,4670,4670,4670,0
20240813,142300,415425370,4670,4670,4670,4670,0
20240813,142200,415425370,4670,4670,4670,4670,20
20240813,142100,415331970,4675,4675,4675,4675,0
20240813,142000,415331970,4675,4675,4675,4675,0
20240813,141900,415331970,4675,4675,4675,4675,0
20240813,141800,415331970,4675,4660,4675,4660,107
20240813,141700,414833335,4675,4660,4675,4660,116
20240813,141600,414292760,4660,4655,4660,4655,1362
20240813,141500,407950680,4655,4655,4655,4650,769
20240813,141400,404374420,4655,4655,4655,4655,0
20240813,141300,404374420,4655,4655,4655,4655,794
20240813,141200,400678350,4655,4655,4655,4655,100
20240813,141100,400212850,4655,4655,4655,4650,1331
20240813,141000,394023045,4660,4660,4660,4660,0
20240813,140900,394023045,4660,4660,4660,4660,0
20240813,140800,394023045,4660,4660,4660,4660,0
20240813,140700,394023045,4660,4660,4660,4660,0
20240813,140600,394023045,4660,4660,4660,4660,4
20240813,140500,394004405,4660,4660,4660,4660,2
20240813,140400,393995085,4660,4660,4660,4660,8
20240813,140300,393957805,4660,4660,4660,4660,1
20240813,140200,393953145,4660,4660,4660,4660,591
20240813,140100,391199085,4665,4665,4665,4665,285
20240813,140000,389869560,4670,4670,4670,4670,0
20240813,135900,389869560,4670,4670,4670,4670,10
20240813,135800,389822860,4665,4665,4665,4665,0
20240813,135700,389822860,4665,4665,4665,4665,904
20240813,135600,385605700,4665,4665,4665,4665,43
20240813,135500,385405105,4665,4665,4665,4665,0
20240813,135400,385405105,4665,4665,4665,4665,0
20240813,135300,385405105,4665,4665,4665,4665,11
20240813,135200,385353790,4660,4660,4660,4660,0
20240813,135100,385353790,4660,4660,4660,4660,0
20240813,135000,385353790,4660,4660,4660,4660,150
20240813,134900,384654790,4660,4665,4665,4660,1091
20240813,134800,379570275,4670,4665,4670,4665,175
20240813,134700,378753845,4670,4670,4670,4670,0
20240813,134600,378753845,4670,4670,4670,4670,1
20240813,134500,378749175,4660,4660,4660,4660,0
20240813,134400,378749175,4660,4660,4660,4660,0
20240813,134300,378749175,4660,4670,4670,4660,214
20240813,134200,377751835,4680,4680,4680,4680,0
20240813,134100,377751835,4680,4680,4680,4680,0
20240813,134000,377751835,4680,4680,4680,4680,1
20240813,133900,377747155,4650,4650,4650,4650,0
20240813,133800,377747155,4650,4690,4690,4650,1277
20240813,133700,371804580,4685,4685,4685,4685,0
20240813,133600,371804580,4685,4685,4685,4685,0
20240813,133500,371804580,4685,4685,4690,4685,506
20240813,133400,369433065,4685,4685,4685,4685,1
20240813,133300,369428380,4665,4665,4665,4665,820
20240813,133200,365603080,4660,4660,4660,4660,0
20240813,133100,365603080,4660,4660,4660,4660,0
20240813,133000,365603080,4660,4660,4660,4660,0
20240813,132900,365603080,4660,4655,4660,4655,1747
20240813,132800,357467060,4655,4655,4660,4655,1707
20240813,132700,349520925,4660,4660,4660,4660,510
20240813,132600,347144325,4665,4665,4665,4665,0
20240813,132500,347144325,4665,4665,4665,4665,0
20240813,132400,347144325,4665,4665,4665,4665,5
20240813,132300,347121000,4665,4665,4665,4665,11
20240813,132200,347069685,4665,4665,4665,4665,10
20240813,132100,347023035,4665,4665,4665,4665,0
20240813,132000,347023035,4665,4665,4665,4665,0
20240813,131900,347023035,4665,4665,4665,4665,0
20240813,131800,347023035,4665,4665,4665,4655,534
20240813,131700,344537145,4665,4665,4665,4665,1
20240813,131600,344532480,4660,4660,4660,4660,1847
20240813,131500,335925460,4655,4655,4655,4655,0
20240813,131400,335925460,4655,4655,4655,4655,0
20240813,131300,335925460,4655,4655,4655,4655,51
20240813,131200,335688055,4655,4655,4655,4655,292
20240813,131100,334328795,4650,4650,4650,4650,0
20240813,131000,334328795,4650,4650,4650,4650,1
20240813,130900,334324145,4650,4650,4650,4650,9
20240813,130800,334282295,4650,4655,4655,4650,13
20240813,130700,334221840,4655,4650,4655,4650,16
20240813,130600,334147385,4645,4645,4645,4645,0
20240813,130500,334147385,4645,4650,4650,4645,1010
20240813,130400,329454580,4650,4660,4660,4650,1729
20240813,130300,321410525,4660,4660,4660,4660,133
20240813,130200,320790745,4665,4660,4665,4660,51
20240813,130100,320553030,4660,4660,4660,4660,907
20240813,130000,316326410,4660,4660,4660,4660,54
20240813,125900,316074770,4665,4665,4665,4665,130
20240813,125800,315468320,4680,4680,4680,4680,0
20240813,125700,315468320,4680,4680,4680,4655,167
20240813,125600,314690385,4655,4670,4670,4655,425
20240813,125500,312708995,4680,4680,4680,4680,3
20240813,125400,312694955,4680,4680,4680,4680,0
20240813,125300,312694955,4680,4680,4680,4680,0
20240813,125200,312694955,4680,4670,4680,4670,16
20240813,125100,312620125,4680,4680,4680,4680,0
20240813,125000,312620125,4680,4680,4680,4680,1
20240813,124900,312615445,4680,4680,4680,4680,0
20240813,124800,312615445,4680,4680,4680,4680,0
20240813,124700,312615445,4680,4680,4680,4680,11
20240813,124600,312563965,4685,4685,4685,4685,0
20240813,124500,312563965,4685,4685,4685,4685,0
20240813,124400,312563965,4685,4685,4685,4685,0
20240813,124300,312563965,4685,4685,4685,4685,0
20240813,124200,312563965,4685,4685,4685,4685,11
20240813,124100,312512430,4685,4685,4685,4685,0
20240813,124000,312512430,4685,4685,4685,4685,10
20240813,123900,312465580,4685,4685,4685,4685,0
20240813,123800,312465580,4685,4675,4685,4675,925
20240813,123700,308133970,4675,4675,4675,4675,11
20240813,123600,308082545,4650,4650,4650,4650,0
20240813,123500,308082545,4650,4650,4650,4650,0
20240813,123400,308082545,4650,4650,4650,4650,0
20240813,123300,308082545,4650,4650,4650,4650,0
20240813,123200,308082545,4650,4680,4680,4650,185
20240813,123100,307221995,4650,4650,4650,4650,0
20240813,123000,307221995,4650,4680,4680,4650,999
20240813,122900,302557295,4685,4685,4685,4685,0
20240813,122800,302557295,4685,4685,4685,4685,0
20240813,122700,302557295,4685,4685,4685,4685,0
20240813,122600,302557295,4685,4685,4685,4685,12
20240813,122500,302501075,4675,4675,4675,4675,200
20240813,122400,301566075,4680,4680,4680,4680,0
20240813,122300,301566075,4680,4680,4680,4680,45
20240813,122200,301355475,4685,4685,4685,4685,34
20240813,122100,301196185,4685,4685,4685,4685,11
20240813,122000,301144650,4685,4685,4685,4685,0
20240813,121900,301144650,4685,4685,4685,4685,0
20240813,121800,301144650,4685,4685,4685,4685,0
20240813,121700,301144650,4685,4685,4685,4685,0
20240813,121600,301144650,4685,4685,4685,4685,11
20240813,121500,301093115,4680,4680,4680,4680,0
20240813,121400,301093115,4680,4680,4680,4680,0
20240813,121300,301093115,4680,4680,4680,4680,0
20240813,121200,301093115,4680,4680,4680,4680,0
20240813,121100,301093115,4680,4680,4680,4680,61
20240813,121000,300807635,4675,4675,4675,4675,181
20240813,120900,299961460,4680,4680,4680,4680,10
20240813,120800,299914660,4680,4685,4685,4680,108
20240813,120700,299408750,4685,4685,4685,4685,0
20240813,120600,299408750,4685,4680,4685,4680,161
20240813,120500,298654600,4685,4685,4685,4685,0
20240813,120400,298654600,4685,4685,4685,4685,0
20240813,120300,298654600,4685,4685,4685,4685,0
20240813,120200,298654600,4685,4685,4685,4685,0
20240813,120100,298654600,4685,4685,4685,4685,40
20240813,120000,298467200,4680,4680,4680,4680,1
20240813,115900,298462520,4670,4670,4670,4670,0
20240813,115800,298462520,4670,4670,4670,4670,189
20240813,115700,297579890,4670,4670,4670,4670,200
20240813,115600,296645890,4670,4670,4670,4670,611
20240813,115500,293792520,4660,4660,4660,4660,1088
20240813,115400,288722440,4660,4655,4660,4655,106
20240813,115300,288229005,4650,4655,4655,4650,1080
20240813,115200,283206605,4630,4650,4650,4630,3153
20240813,115100,268579640,4660,4660,4660,4660,211
20240813,115000,267596380,4655,4655,4655,4655,60
20240813,114900,267317080,4650,4650,4650,4650,0
20240813,114800,267317080,4650,4650,4650,4650,0
20240813,114700,267317080,4650,4650,4650,4650,0
20240813,114600,267317080,4650,4655,4655,4650,513
20240813,114500,264930190,4660,4660,4660,4660,812
20240813,114400,261146270,4660,4660,4660,4660,756
20240813,114300,257623310,4660,4660,4660,4660,1100
20240813,114200,252497310,4660,4680,4680,4660,3200
20240813,114100,237554365,4700,4700,4700,4700,0
20240813,114000,237554365,4700,4700,4700,4700,11
20240813,113900,237502665,4700,4700,4700,4700,2
20240813,113800,237493265,4700,4700,4700,4700,0
20240813,113700,237493265,4700,4700,4700,4700,0
20240813,113600,237493265,4700,4700,4700,4700,1
20240813,113500,237488565,4680,4680,4680,4680,6
20240813,113400,237460485,4680,4680,4680,4680,0
20240813,113300,237460485,4680,4680,4680,4680,5
20240813,113200,237437085,4680,4680,4680,4680,250
20240813,113100,236267085,4680,4685,4685,4680,322
20240813,113000,234759715,4700,4685,4700,4685,40
20240813,112900,234572165,4685,4685,4685,4685,0
20240813,112800,234572165,4685,4690,4690,4685,668
20240813,112700,231440775,4695,4695,4695,4695,0
20240813,112600,231440775,4695,4700,4700,4695,976
20240813,112500,226855955,4700,4700,4700,4700,15
20240813,112400,226785455,4700,4700,4700,4700,5
20240813,112300,226761955,4700,4700,4700,4700,0
20240813,112200,226761955,4700,4700,4700,4700,200
20240813,112100,225821955,4700,4700,4700,4700,22
20240813,112000,225718555,4695,4700,4700,4695,1081
20240813,111900,220642855,4700,4700,4700,4700,38
20240813,111800,220464255,4700,4700,4700,4700,0
20240813,111700,220464255,4700,4700,4700,4700,0
20240813,111600,220464255,4700,4700,4700,4700,0
20240813,111500,220464255,4700,4700,4700,4700,11
20240813,111400,220412555,4700,4700,4700,4700,6
20240813,111300,220384355,4700,4695,4700,4695,49
20240813,111200,220154295,4700,4700,4700,4700,10
20240813,111100,220107295,4700,4700,4700,4700,0
20240813,111000,220107295,4700,4700,4700,4700,33
20240813,110900,219952195,4700,4700,4700,4700,0
20240813,110800,219952195,4700,4700,4700,4700,7
20240813,110700,219919295,4710,4710,4710,4710,1
20240813,110600,219914585,4695,4695,4695,4695,0
20240813,110500,219914585,4695,4710,4710,4695,22
20240813,110400,219810980,4695,4695,4695,4695,0
20240813,110300,219810980,4695,4695,4695,4690,32
20240813,110200,219660780,4695,4695,4695,4695,0
20240813,110100,219660780,4695,4695,4695,4695,0
20240813,110000,219660780,4695,4695,4695,4695,699
20240813,105900,216378975,4695,4700,4700,4695,1898
20240813,105800,207467560,4710,4710,4710,4710,1
20240813,105700,207462850,4695,4695,4695,4695,0
20240813,105600,207462850,4695,4705,4705,4695,2000
20240813,105500,198064185,4710,4710,4710,4710,600
20240813,105400,195238185,4715,4715,4715,4715,11
20240813,105300,195186320,4715,4715,4715,4715,0
20240813,105200,195186320,4715,4715,4715,4715,0
20240813,105100,195186320,4715,4715,4715,4715,0
20240813,105000,195186320,4715,4715,4715,4715,0
20240813,104900,195186320,4715,4715,4715,4715,11
20240813,104800,195134455,4715,4715,4715,4715,0
20240813,104700,195134455,4715,4715,4715,4715,40
20240813,104600,194945855,4715,4715,4715,4715,0
20240813,104500,194945855,4715,4715,4715,4715,3
20240813,104400,194931710,4715,4715,4715,4715,11
20240813,104300,194879845,4715,4715,4715,4715,0
20240813,104200,194879845,4715,4715,4715,4715,5
20240813,104100,194856270,4715,4715,4715,4715,105
20240813,104000,194361195,4720,4720,4720,4720,50
20240813,103900,194125195,4720,4720,4720,4720,18
20240813,103800,194040235,4720,4720,4720,4720,150
20240813,103700,193332235,4715,4715,4715,4715,10
20240813,103600,193285085,4715,4715,4715,4715,0
20240813,103500,193285085,4715,4710,4715,4710,2473
20240813,103400,181633780,4710,4700,4710,4700,656
20240813,103300,178550470,4700,4700,4700,4700,0
20240813,103200,178550470,4700,4700,4700,4700,0
20240813,103100,178550470,4700,4700,4700,4700,0
20240813,103000,178550470,4700,4700,4700,4700,120
20240813,102900,177986470,4695,4710,4710,4695,171
20240813,102800,177183410,4710,4710,4710,4710,0
20240813,102700,177183410,4710,4710,4710,4710,0
20240813,102600,177183410,4710,4710,4710,4710,63
20240813,102500,176886680,4710,4710,4710,4710,99
20240813,102400,176420390,4700,4710,4710,4700,12
20240813,102300,176363880,4700,4700,4700,4700,0
20240813,102200,176363880,4700,4700,4700,4700,11
20240813,102100,176312180,4700,4705,4705,4695,2374
20240813,102000,165151160,4710,4710,4710,4710,32
20240813,101900,165000440,4710,4710,4710,4710,32
20240813,101800,164849720,4710,4710,4710,4710,1
20240813,101700,164845010,4710,4710,4710,4710,96
20240813,101600,164392850,4715,4715,4715,4715,3
20240813,101500,164378705,4715,4715,4715,4715,12
20240813,101400,164322125,4715,4710,4715,4710,342
20240813,101300,162711250,4715,4715,4715,4715,0
20240813,101200,162711250,4715,4715,4715,4715,0
20240813,101100,162711250,4715,4715,4715,4715,0
20240813,101000,162711250,4715,4720,4720,4715,22
20240813,100900,162607490,4730,4730,4730,4730,0
20240813,100800,162607490,4730,4730,4730,4730,10
20240813,100700,162560190,4730,4730,4730,4730,10
20240813,100600,162512890,4730,4730,4730,4730,0
20240813,100500,162512890,4730,4730,4730,4730,24
20240813,100400,162399370,4730,4730,4730,4730,0
20240813,100300,162399370,4730,4730,4730,4725,22
20240813,100200,162295315,4730,4730,4730,4730,10
20240813,100100,162248015,4730,4730,4730,4730,0
20240813,100000,162248015,4730,4730,4730,4730,0
20240813,095900,162248015,4730,4730,4730,4730,0
20240813,095800,162248015,4730,4735,4735,4725,164
20240813,095700,161471745,4735,4735,4735,4735,0
20240813,095600,161471745,4735,4735,4735,4735,77
20240813,095500,161107150,4735,4735,4735,4735,0
20240813,095400,161107150,4735,4735,4735,4735,15
20240813,095300,161036125,4740,4740,4740,4740,11
20240813,095200,160983985,4740,4740,4740,4740,300
20240813,095100,159561985,4740,4740,4740,4740,0
20240813,095000,159561985,4740,4740,4740,4740,0
20240813,094900,159561985,4740,4740,4740,4740,0
20240813,094800,159561985,4740,4725,4740,4720,181
20240813,094700,158707060,4725,4740,4740,4725,131
20240813,094600,158088070,4750,4750,4750,4750,0
20240813,094500,158088070,4750,4720,4750,4720,2899
20240813,094400,144399760,4715,4705,4715,4700,1460
20240813,094300,137525880,4710,4710,4710,4710,2
20240813,094200,137516460,4710,4700,4710,4700,528
20240813,094100,135034850,4705,4705,4705,4705,625
20240813,094000,132094225,4705,4715,4715,4705,1973
20240813,093900,122802345,4720,4735,4735,4720,1248
20240813,093800,116903225,4740,4740,4740,4740,1
20240813,093700,116898485,4740,4740,4740,4740,1
20240813,093600,116893745,4735,4735,4735,4735,104
20240813,093500,116401305,4740,4735,4740,4730,691
20240813,093400,113128705,4735,4735,4735,4735,0
20240813,093300,113128705,4735,4770,4770,4735,2002
20240813,093200,103636555,4750,4750,4750,4750,37
20240813,093100,103460805,4750,4750,4750,4750,162
20240813,093000,102691305,4755,4780,4780,4755,862
20240813,092900,98590460,4760,4760,4760,4760,0
20240813,092800,98590460,4760,4760,4760,4760,70
20240813,092700,98257260,4760,4760,4760,4760,1
20240813,092600,98252500,4755,4765,4765,4755,1875
20240813,092500,89332195,4765,4775,4775,4760,357
20240813,092400,87630305,4800,4775,4800,4775,52
20240813,092300,87381980,4800,4790,4800,4775,318
20240813,092200,85861630,4800,4800,4800,4790,10
20240813,092100,85813680,4800,4800,4800,4800,1
20240813,092000,85808880,4790,4790,4790,4790,143
20240813,091900,85123910,4775,4775,4775,4775,0
20240813,091800,85123910,4775,4775,4775,4775,1
20240813,091700,85119135,4790,4790,4790,4790,1
20240813,091600,85114345,4770,4790,4790,4770,2
20240813,091500,85104785,4790,4790,4790,4790,5
20240813,091400,85080835,4790,4760,4790,4755,1282
20240813,091300,78984065,4785,4775,4785,4775,302
20240813,091200,77540520,4775,4775,4775,4755,260
20240813,091100,76303160,4775,4775,4775,4750,8
20240813,091000,76265110,4750,4740,4750,4740,95
20240813,090900,75814260,4745,4760,4760,4745,4454
20240813,090800,54656535,4760,4795,4795,4760,2231
20240813,090700,43992910,4795,4795,4795,4795,109
20240813,090600,43470255,4795,4815,4835,4795,1780
20240813,090500,34920685,4815,4805,4815,4805,133
20240813,090400,34281290,4815,4825,4825,4815,6
20240813,090300,34252350,4840,4865,4870,4840,2890
20240813,090200,20257750,4840,4800,4870,4800,1241
20240813,090100,14277840,4795,4800,4810,4795,2578
20240813,090000,1903660,4800,4795,4800,4795,396