stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192700,92515615,4900,4900,4900,4900,890
20240807,192600,92515615,4900,4900,4900,4900,0
20240807,192500,92515615,4900,4900,4900,4900,0
20240807,192400,92515615,4900,4900,4900,4900,0
20240807,192300,92515615,4900,4900,4900,4900,0
20240807,192200,92515615,4900,4900,4900,4900,0
20240807,192100,92515615,4900,4900,4900,4900,0
20240807,192000,92515615,4900,4900,4900,4900,0
20240807,191900,92515615,4900,4900,4900,4900,0
20240807,191800,92515615,4900,4900,4900,4900,0
20240807,191700,92515615,4900,4900,4900,4900,0
20240807,191600,92515615,4900,4900,4900,4900,0
20240807,191500,92515615,4900,4900,4900,4900,0
20240807,191400,92515615,4900,4900,4900,4900,0
20240807,191300,92515615,4900,4900,4900,4900,0
20240807,191200,92515615,4900,4900,4900,4900,0
20240807,191100,92515615,4900,4900,4900,4900,0
20240807,191000,92515615,4900,4900,4900,4900,0
20240807,190900,92515615,4900,4900,4900,4900,0
20240807,190800,92515615,4900,4900,4900,4900,0
20240807,190700,92515615,4900,4900,4900,4900,0
20240807,190600,92515615,4900,4900,4900,4900,0
20240807,190500,92515615,4900,4900,4900,4900,0
20240807,190400,92515615,4900,4900,4900,4900,0
20240807,190300,92515615,4900,4900,4900,4900,0
20240807,190200,92515615,4900,4900,4900,4900,0
20240807,190100,92515615,4900,4900,4900,4900,0
20240807,190000,92515615,4900,4900,4900,4900,0
20240807,185900,92515615,4900,4900,4900,4900,0
20240807,185800,92515615,4900,4900,4900,4900,0
20240807,185700,92515615,4900,4900,4900,4900,890
20240807,185600,92515615,4900,4900,4900,4900,0
20240807,185500,92515615,4900,4900,4900,4900,0
20240807,185400,92515615,4900,4900,4900,4900,0
20240807,185300,92515615,4900,4900,4900,4900,0
20240807,185200,92515615,4900,4900,4900,4900,0
20240807,185100,92515615,4900,4900,4900,4900,0
20240807,185000,92515615,4900,4900,4900,4900,0
20240807,184900,92515615,4900,4900,4900,4900,0
20240807,184800,92515615,4900,4900,4900,4900,0
20240807,184700,92515615,4900,4900,4900,4900,0
20240807,184600,92515615,4900,4900,4900,4900,0
20240807,184500,92515615,4900,4900,4900,4900,0
20240807,184400,92515615,4900,4900,4900,4900,0
20240807,184300,92515615,4900,4900,4900,4900,0
20240807,184200,92515615,4900,4900,4900,4900,0
20240807,184100,92515615,4900,4900,4900,4900,0
20240807,184000,92515615,4900,4900,4900,4900,0
20240807,183900,92515615,4900,4900,4900,4900,0
20240807,183800,92515615,4900,4900,4900,4900,0
20240807,183700,92515615,4900,4900,4900,4900,0
20240807,183600,92515615,4900,4900,4900,4900,0
20240807,183500,92515615,4900,4900,4900,4900,0
20240807,183400,92515615,4900,4900,4900,4900,0
20240807,183300,92515615,4900,4900,4900,4900,0
20240807,183200,92515615,4900,4900,4900,4900,0
20240807,183100,92515615,4900,4900,4900,4900,0
20240807,183000,92515615,4900,4900,4900,4900,0
20240807,182900,92515615,4900,4900,4900,4900,0
20240807,182800,92515615,4900,4900,4900,4900,0
20240807,182700,92515615,4900,4900,4900,4900,890
20240807,182600,92515615,4900,4900,4900,4900,0
20240807,182500,92515615,4900,4900,4900,4900,0
20240807,182400,92515615,4900,4900,4900,4900,0
20240807,182300,92515615,4900,4900,4900,4900,0
20240807,182200,92515615,4900,4900,4900,4900,0
20240807,182100,92515615,4900,4900,4900,4900,0
20240807,182000,92515615,4900,4900,4900,4900,0
20240807,181900,92515615,4900,4900,4900,4900,0
20240807,181800,92515615,4900,4900,4900,4900,0
20240807,181700,92515615,4900,4900,4900,4900,0
20240807,181600,92515615,4900,4900,4900,4900,0
20240807,181500,92515615,4900,4900,4900,4900,0
20240807,181400,92515615,4900,4900,4900,4900,0
20240807,181300,92515615,4900,4900,4900,4900,0
20240807,181200,92515615,4900,4900,4900,4900,0
20240807,181100,92515615,4900,4900,4900,4900,0
20240807,181000,92515615,4900,4900,4900,4900,0
20240807,180900,92515615,4900,4900,4900,4900,0
20240807,180800,92515615,4900,4900,4900,4900,0
20240807,180700,92515615,4900,4900,4900,4900,0
20240807,180600,92515615,4900,4900,4900,4900,0
20240807,180500,92515615,4900,4900,4900,4900,0
20240807,180400,92515615,4900,4900,4900,4900,0
20240807,180300,92515615,4900,4900,4900,4900,0
20240807,180200,92515615,4900,4900,4900,4900,0
20240807,180100,92515615,4900,4900,4900,4900,0
20240807,180000,92515615,4900,4900,4900,4900,0
20240807,175900,92515615,4900,4900,4900,4900,0
20240807,175800,92515615,4900,4900,4900,4900,0
20240807,175700,92515615,4900,4900,4900,4900,890
20240807,175600,92515615,4900,4900,4900,4900,0
20240807,175500,92515615,4900,4900,4900,4900,0
20240807,175400,92515615,4900,4900,4900,4900,0
20240807,175300,92515615,4900,4900,4900,4900,0
20240807,175200,92515615,4900,4900,4900,4900,0
20240807,175100,92515615,4900,4900,4900,4900,0
20240807,175000,92515615,4900,4900,4900,4900,0
20240807,174900,92515615,4900,4900,4900,4900,0
20240807,174800,92515615,4900,4900,4900,4900,0
20240807,174700,92515615,4900,4900,4900,4900,0
20240807,174600,92515615,4900,4900,4900,4900,0
20240807,174500,92515615,4900,4900,4900,4900,0
20240807,174400,92515615,4900,4900,4900,4900,0
20240807,174300,92515615,4900,4900,4900,4900,0
20240807,174200,92515615,4900,4900,4900,4900,0
20240807,174100,92515615,4900,4900,4900,4900,0
20240807,174000,92515615,4900,4900,4900,4900,0
20240807,173900,92515615,4900,4900,4900,4900,0
20240807,173800,92515615,4900,4900,4900,4900,0
20240807,173700,92515615,4900,4900,4900,4900,0
20240807,173600,92515615,4900,4900,4900,4900,0
20240807,173500,92515615,4900,4900,4900,4900,0
20240807,173400,92515615,4900,4900,4900,4900,0
20240807,173300,92515615,4900,4900,4900,4900,0
20240807,173200,92515615,4900,4900,4900,4900,0
20240807,173100,92515615,4900,4900,4900,4900,0
20240807,173000,92515615,4900,4900,4900,4900,0
20240807,172900,92515615,4900,4900,4900,4900,0
20240807,172800,92515615,4900,4900,4900,4900,0
20240807,172700,92515615,4900,4900,4900,4900,890
20240807,172600,92515615,4900,4900,4900,4900,0
20240807,172500,92515615,4900,4900,4900,4900,0
20240807,172400,92515615,4900,4900,4900,4900,0
20240807,172300,92515615,4900,4900,4900,4900,0
20240807,172200,92515615,4900,4900,4900,4900,0
20240807,172100,92515615,4900,4900,4900,4900,0
20240807,172000,92515615,4900,4900,4900,4900,0
20240807,171900,92515615,4900,4900,4900,4900,0
20240807,171800,92515615,4900,4900,4900,4900,0
20240807,171700,92515615,4900,4900,4900,4900,0
20240807,171600,92515615,4900,4900,4900,4900,0
20240807,171500,92515615,4900,4900,4900,4900,0
20240807,171400,92515615,4900,4900,4900,4900,0
20240807,171300,92515615,4900,4900,4900,4900,0
20240807,171200,92515615,4900,4900,4900,4900,0
20240807,171100,92515615,4900,4900,4900,4900,0
20240807,171000,92515615,4900,4900,4900,4900,0
20240807,170900,92515615,4900,4900,4900,4900,0
20240807,170800,92515615,4900,4900,4900,4900,0
20240807,170700,92515615,4900,4900,4900,4900,0
20240807,170600,92515615,4900,4900,4900,4900,0
20240807,170500,92515615,4900,4900,4900,4900,0
20240807,170400,92515615,4900,4900,4900,4900,0
20240807,170300,92515615,4900,4900,4900,4900,0
20240807,170200,92515615,4900,4900,4900,4900,0
20240807,170100,92515615,4900,4900,4900,4900,0
20240807,170000,92515615,4900,4900,4900,4900,0
20240807,165900,92515615,4900,4900,4900,4900,0
20240807,165800,92515615,4900,4900,4900,4900,0
20240807,165700,92515615,4900,4900,4900,4900,890
20240807,165600,92515615,4900,4900,4900,4900,0
20240807,165500,92515615,4900,4900,4900,4900,0
20240807,165400,92515615,4900,4900,4900,4900,0
20240807,165300,92515615,4900,4900,4900,4900,0
20240807,165200,92515615,4900,4900,4900,4900,0
20240807,165100,92515615,4900,4900,4900,4900,0
20240807,165000,92515615,4900,4900,4900,4900,0
20240807,164900,92515615,4900,4900,4900,4900,0
20240807,164800,92515615,4900,4900,4900,4900,0
20240807,164700,92515615,4900,4900,4900,4900,0
20240807,164600,92515615,4900,4900,4900,4900,0
20240807,164500,92515615,4900,4900,4900,4900,0
20240807,164400,92515615,4900,4900,4900,4900,0
20240807,164300,92515615,4900,4900,4900,4900,0
20240807,164200,92515615,4900,4900,4900,4900,0
20240807,164100,92515615,4900,4900,4900,4900,0
20240807,164000,92515615,4900,4900,4900,4900,0
20240807,163900,92515615,4900,4900,4900,4900,0
20240807,163800,92515615,4900,4900,4900,4900,0
20240807,163700,92515615,4900,4900,4900,4900,0
20240807,163600,92515615,4900,4900,4900,4900,0
20240807,163500,92515615,4900,4900,4900,4900,0
20240807,163400,92515615,4900,4900,4900,4900,0
20240807,163300,92515615,4900,4900,4900,4900,0
20240807,163200,92515615,4900,4900,4900,4900,0
20240807,163100,92515615,4900,4900,4900,4900,0
20240807,163000,92515615,4900,4900,4900,4900,0
20240807,162900,92515615,4900,4900,4900,4900,0
20240807,162800,92515615,4900,4900,4900,4900,0
20240807,162700,92515615,4900,4900,4900,4900,890
20240807,162600,92515615,4900,4900,4900,4900,0
20240807,162500,92515615,4900,4900,4900,4900,0
20240807,162400,92515615,4900,4900,4900,4900,0
20240807,162300,92515615,4900,4900,4900,4900,0
20240807,162200,92515615,4900,4900,4900,4900,0
20240807,162100,92515615,4900,4900,4900,4900,0
20240807,162000,92515615,4900,4900,4900,4900,0
20240807,161900,92515615,4900,4900,4900,4900,0
20240807,161800,92515615,4900,4900,4900,4900,0
20240807,161700,92515615,4900,4900,4900,4900,0
20240807,161600,92515615,4900,4900,4900,4900,0
20240807,161500,92515615,4900,4900,4900,4900,0
20240807,161400,92515615,4900,4900,4900,4900,0
20240807,161300,92515615,4900,4900,4900,4900,0
20240807,161200,92515615,4900,4900,4900,4900,0
20240807,161100,92515615,4900,4900,4900,4900,0
20240807,161000,92515615,4900,4900,4900,4900,0
20240807,160900,92515615,4900,4900,4900,4900,0
20240807,160800,92515615,4900,4900,4900,4900,0
20240807,160700,92515615,4900,4900,4900,4900,0
20240807,160600,92515615,4900,4900,4900,4900,0
20240807,160500,92515615,4900,4900,4900,4900,0
20240807,160400,92515615,4900,4900,4900,4900,0
20240807,160300,92515615,4900,4900,4900,4900,0
20240807,160200,92515615,4900,4900,4900,4900,0
20240807,160100,92515615,4900,4900,4900,4900,0
20240807,160000,92515615,4900,4900,4900,4900,0
20240807,155900,92515615,4900,4900,4900,4900,0
20240807,155800,92515615,4900,4900,4900,4900,0
20240807,155700,92515615,4900,4900,4900,4900,890
20240807,155600,92515615,4900,4900,4900,4900,0
20240807,155500,92515615,4900,4900,4900,4900,0
20240807,155400,92515615,4900,4900,4900,4900,0
20240807,155300,92515615,4900,4900,4900,4900,0
20240807,155200,92515615,4900,4900,4900,4900,0
20240807,155100,92515615,4900,4900,4900,4900,0
20240807,155000,92515615,4900,4900,4900,4900,0
20240807,154900,92515615,4900,4900,4900,4900,0
20240807,154800,92515615,4900,4900,4900,4900,0
20240807,154700,92515615,4900,4900,4900,4900,0
20240807,154600,92515615,4900,4900,4900,4900,0
20240807,154500,92515615,4900,4900,4900,4900,0
20240807,154400,92515615,4900,4900,4900,4900,0
20240807,154300,92515615,4900,4900,4900,4900,0
20240807,154200,92515615,4900,4900,4900,4900,0
20240807,154100,92515615,4900,4900,4900,4900,0
20240807,154000,92515615,4900,4900,4900,4900,0
20240807,153900,92515615,4900,4900,4900,4900,0
20240807,153800,92515615,4900,4900,4900,4900,0
20240807,153700,92515615,4900,4900,4900,4900,0
20240807,153600,92515615,4900,4900,4900,4900,0
20240807,153500,92515615,4900,4900,4900,4900,0
20240807,153400,92515615,4900,4900,4900,4900,0
20240807,153300,92515615,4900,4900,4900,4900,0
20240807,153200,92515615,4900,4900,4900,4900,0
20240807,153100,92515615,4900,4900,4900,4900,0
20240807,153000,92515615,4900,4900,4900,4900,890
20240807,152900,88154615,4900,4900,4900,4900,0
20240807,152800,88154615,4900,4900,4900,4900,0
20240807,152700,88154615,4900,4900,4900,4900,0
20240807,152600,88154615,4900,4900,4900,4900,0
20240807,152500,88154615,4900,4900,4900,4900,0
20240807,152400,88154615,4900,4900,4900,4900,0
20240807,152300,88154615,4900,4900,4900,4900,0
20240807,152200,88154615,4900,4900,4900,4900,0
20240807,152100,88154615,4900,4900,4900,4900,0
20240807,152000,88154615,4900,4900,4900,4900,0
20240807,151900,88154615,4900,4840,4900,4840,104
20240807,151800,87646835,4830,4835,4835,4830,565
20240807,151700,84916775,4835,4835,4835,4835,278
20240807,151600,83572645,4835,4835,4835,4835,0
20240807,151500,83572645,4835,4835,4835,4835,0
20240807,151400,83572645,4835,4835,4835,4835,0
20240807,151300,83572645,4835,4840,4840,4835,668
20240807,151200,80342350,4840,4840,4840,4840,1000
20240807,151100,75502350,4840,4845,4845,4840,500
20240807,151000,73082335,4890,4885,4890,4835,1374
20240807,150900,66427520,4895,4895,4895,4895,0
20240807,150800,66427520,4895,4895,4895,4895,0
20240807,150700,66427520,4895,4895,4895,4895,0
20240807,150600,66427520,4895,4895,4895,4895,0
20240807,150500,66427520,4895,4895,4895,4895,0
20240807,150400,66427520,4895,4895,4895,4895,0
20240807,150300,66427520,4895,4895,4895,4895,0
20240807,150200,66427520,4895,4895,4895,4895,10
20240807,150100,66378570,4895,4895,4895,4895,0
20240807,150000,66378570,4895,4895,4895,4895,0
20240807,145900,66378570,4895,4895,4895,4895,0
20240807,145800,66378570,4895,4895,4895,4895,0
20240807,145700,66378570,4895,4895,4895,4895,0
20240807,145600,66378570,4895,4895,4895,4895,0
20240807,145500,66378570,4895,4895,4895,4895,0
20240807,145400,66378570,4895,4895,4895,4895,28
20240807,145300,66241510,4885,4885,4885,4885,4
20240807,145200,66221970,4885,4885,4885,4885,0
20240807,145100,66221970,4885,4885,4885,4885,0
20240807,145000,66221970,4885,4885,4885,4885,0
20240807,144900,66221970,4885,4885,4885,4885,0
20240807,144800,66221970,4885,4885,4885,4885,144
20240807,144700,65518530,4850,4850,4850,4850,0
20240807,144600,65518530,4850,4860,4860,4850,567
20240807,144500,62767480,4900,4900,4900,4900,0
20240807,144400,62767480,4900,4900,4900,4900,0
20240807,144300,62767480,4900,4900,4900,4900,0
20240807,144200,62767480,4900,4900,4900,4900,0
20240807,144100,62767480,4900,4900,4900,4900,0
20240807,144000,62767480,4900,4900,4900,4900,0
20240807,143900,62767480,4900,4900,4900,4900,4
20240807,143800,62747880,4905,4905,4905,4905,0
20240807,143700,62747880,4905,4905,4905,4905,0
20240807,143600,62747880,4905,4905,4905,4905,0
20240807,143500,62747880,4905,4905,4905,4905,0
20240807,143400,62747880,4905,4905,4905,4905,0
20240807,143300,62747880,4905,4905,4905,4905,0
20240807,143200,62747880,4905,4905,4905,4905,0
20240807,143100,62747880,4905,4905,4905,4905,0
20240807,143000,62747880,4905,4905,4905,4905,0
20240807,142900,62747880,4905,4905,4905,4905,0
20240807,142800,62747880,4905,4905,4905,4905,0
20240807,142700,62747880,4905,4905,4905,4905,0
20240807,142600,62747880,4905,4905,4905,4905,225
20240807,142500,61644255,4855,4855,4855,4855,0
20240807,142400,61644255,4855,4855,4855,4855,0
20240807,142300,61644255,4855,4855,4855,4855,0
20240807,142200,61644255,4855,4855,4855,4855,0
20240807,142100,61644255,4855,4855,4855,4855,50
20240807,142000,61401505,4905,4905,4905,4905,0
20240807,141900,61401505,4905,4905,4905,4905,0
20240807,141800,61401505,4905,4905,4905,4905,0
20240807,141700,61401505,4905,4905,4905,4905,0
20240807,141600,61401505,4905,4905,4905,4905,0
20240807,141500,61401505,4905,4905,4905,4905,0
20240807,141400,61401505,4905,4905,4905,4905,4
20240807,141300,61381885,4910,4910,4910,4910,0
20240807,141200,61381885,4910,4910,4910,4910,0
20240807,141100,61381885,4910,4910,4910,4910,0
20240807,141000,61381885,4910,4910,4910,4910,0
20240807,140900,61381885,4910,4910,4910,4910,3
20240807,140800,61367155,4855,4855,4855,4855,0
20240807,140700,61367155,4855,4855,4855,4855,0
20240807,140600,61367155,4855,4855,4855,4855,0
20240807,140500,61367155,4855,4855,4855,4855,0
20240807,140400,61367155,4855,4855,4855,4855,0
20240807,140300,61367155,4855,4855,4855,4855,0
20240807,140200,61367155,4855,4855,4855,4855,0
20240807,140100,61367155,4855,4855,4855,4855,0
20240807,140000,61367155,4855,4855,4855,4855,0
20240807,135900,61367155,4855,4855,4855,4855,0
20240807,135800,61367155,4855,4855,4855,4855,0
20240807,135700,61367155,4855,4855,4855,4855,0
20240807,135600,61367155,4855,4855,4855,4855,0
20240807,135500,61367155,4855,4855,4855,4855,0
20240807,135400,61367155,4855,4855,4855,4855,0
20240807,135300,61367155,4855,4855,4855,4855,0
20240807,135200,61367155,4855,4855,4855,4855,0
20240807,135100,61367155,4855,4855,4855,4855,0
20240807,135000,61367155,4855,4855,4855,4855,0
20240807,134900,61367155,4855,4855,4855,4855,0
20240807,134800,61367155,4855,4855,4855,4855,90
20240807,134700,60930205,4860,4860,4860,4860,0
20240807,134600,60930205,4860,4860,4860,4860,0
20240807,134500,60930205,4860,4860,4860,4860,0
20240807,134400,60930205,4860,4860,4860,4860,0
20240807,134300,60930205,4860,4860,4860,4860,0
20240807,134200,60930205,4860,4860,4860,4860,0
20240807,134100,60930205,4860,4860,4860,4860,0
20240807,134000,60930205,4860,4880,4880,4860,1690
20240807,133900,52706655,4900,4900,4900,4900,0
20240807,133800,52706655,4900,4900,4900,4900,0
20240807,133700,52706655,4900,4900,4900,4900,300
20240807,133600,51236655,4900,4900,4900,4900,0
20240807,133500,51236655,4900,4900,4900,4900,0
20240807,133400,51236655,4900,4900,4900,4900,0
20240807,133300,51236655,4900,4900,4900,4900,0
20240807,133200,51236655,4900,4900,4900,4900,0
20240807,133100,51236655,4900,4900,4900,4900,0
20240807,133000,51236655,4900,4900,4900,4900,0
20240807,132900,51236655,4900,4900,4900,4900,0
20240807,132800,51236655,4900,4900,4900,4900,0
20240807,132700,51236655,4900,4900,4900,4900,17
20240807,132600,51153355,4870,4870,4870,4870,0
20240807,132500,51153355,4870,4870,4870,4870,0
20240807,132400,51153355,4870,4870,4870,4870,0
20240807,132300,51153355,4870,4870,4870,4870,50
20240807,132200,50909855,4870,4870,4870,4870,0
20240807,132100,50909855,4870,4870,4870,4870,0
20240807,132000,50909855,4870,4870,4870,4870,10
20240807,131900,50861155,4870,4870,4870,4870,0
20240807,131800,50861155,4870,4870,4870,4870,0
20240807,131700,50861155,4870,4870,4870,4870,0
20240807,131600,50861155,4870,4870,4870,4870,1
20240807,131500,50856285,4900,4900,4900,4900,1
20240807,131400,50851385,4900,4905,4910,4900,145
20240807,131300,50140415,4900,4900,4900,4900,0
20240807,131200,50140415,4900,4900,4900,4900,0
20240807,131100,50140415,4900,4900,4900,4900,168
20240807,131000,49317215,4870,4870,4870,4870,0
20240807,130900,49317215,4870,4870,4870,4870,0
20240807,130800,49317215,4870,4870,4870,4870,0
20240807,130700,49317215,4870,4870,4870,4870,0
20240807,130600,49317215,4870,4870,4870,4870,0
20240807,130500,49317215,4870,4870,4870,4870,1
20240807,130400,49312345,4870,4870,4870,4870,0
20240807,130300,49312345,4870,4870,4870,4870,0
20240807,130200,49312345,4870,4870,4870,4870,0
20240807,130100,49312345,4870,4870,4870,4870,20
20240807,130000,49214945,4870,4870,4870,4870,50
20240807,125900,48971445,4875,4875,4875,4875,3
20240807,125800,48956820,4880,4895,4895,4880,25
20240807,125700,48834595,4895,4895,4895,4895,25
20240807,125600,48712220,4895,4895,4895,4895,0
20240807,125500,48712220,4895,4895,4895,4895,0
20240807,125400,48712220,4895,4895,4895,4895,0
20240807,125300,48712220,4895,4895,4895,4895,0
20240807,125200,48712220,4895,4895,4895,4895,0
20240807,125100,48712220,4895,4895,4895,4895,0
20240807,125000,48712220,4895,4895,4895,4895,0
20240807,124900,48712220,4895,4895,4895,4895,0
20240807,124800,48712220,4895,4895,4895,4895,0
20240807,124700,48712220,4895,4895,4895,4895,0
20240807,124600,48712220,4895,4895,4895,4895,0
20240807,124500,48712220,4895,4895,4895,4895,0
20240807,124400,48712220,4895,4895,4895,4895,0
20240807,124300,48712220,4895,4895,4895,4895,0
20240807,124200,48712220,4895,4895,4895,4895,0
20240807,124100,48712220,4895,4895,4895,4895,0
20240807,124000,48712220,4895,4895,4895,4895,0
20240807,123900,48712220,4895,4895,4895,4895,11
20240807,123800,48658375,4865,4895,4895,4865,100
20240807,123700,48171325,4900,4900,4900,4900,0
20240807,123600,48171325,4900,4900,4900,4900,0
20240807,123500,48171325,4900,4900,4900,4900,2
20240807,123400,48161525,4900,4900,4900,4900,3
20240807,123300,48146825,4900,4900,4900,4900,0
20240807,123200,48146825,4900,4900,4900,4900,0
20240807,123100,48146825,4900,4900,4900,4900,9
20240807,123000,48102725,4900,4900,4900,4900,0
20240807,122900,48102725,4900,4900,4900,4900,1
20240807,122800,48097825,4905,4905,4905,4905,17
20240807,122700,48014440,4905,4905,4905,4905,0
20240807,122600,48014440,4905,4905,4905,4905,0
20240807,122500,48014440,4905,4905,4905,4905,0
20240807,122400,48014440,4905,4905,4905,4905,0
20240807,122300,48014440,4905,4905,4905,4905,0
20240807,122200,48014440,4905,4905,4905,4905,0
20240807,122100,48014440,4905,4905,4905,4905,1
20240807,122000,48009535,4905,4905,4905,4905,0
20240807,121900,48009535,4905,4905,4905,4905,0
20240807,121800,48009535,4905,4905,4905,4905,0
20240807,121700,48009535,4905,4905,4905,4905,0
20240807,121600,48009535,4905,4905,4905,4905,0
20240807,121500,48009535,4905,4905,4905,4905,0
20240807,121400,48009535,4905,4905,4905,4905,0
20240807,121300,48009535,4905,4905,4905,4905,0
20240807,121200,48009535,4905,4905,4905,4905,0
20240807,121100,48009535,4905,4905,4905,4905,0
20240807,121000,48009535,4905,4905,4905,4905,1
20240807,120900,48004630,4895,4895,4895,4895,0
20240807,120800,48004630,4895,4895,4895,4895,0
20240807,120700,48004630,4895,4895,4895,4895,0
20240807,120600,48004630,4895,4895,4895,4895,17
20240807,120500,47921415,4895,4895,4895,4895,0
20240807,120400,47921415,4895,4895,4895,4895,0
20240807,120300,47921415,4895,4895,4895,4895,0
20240807,120200,47921415,4895,4895,4895,4895,0
20240807,120100,47921415,4895,4885,4895,4885,17
20240807,120000,47838250,4885,4885,4885,4885,0
20240807,115900,47838250,4885,4885,4885,4885,0
20240807,115800,47838250,4885,4885,4885,4885,0
20240807,115700,47838250,4885,4885,4885,4885,0
20240807,115600,47838250,4885,4885,4885,4885,0
20240807,115500,47838250,4885,4885,4885,4885,0
20240807,115400,47838250,4885,4885,4885,4885,0
20240807,115300,47838250,4885,4885,4885,4885,2
20240807,115200,47828480,4865,4865,4865,4865,0
20240807,115100,47828480,4865,4865,4865,4865,0
20240807,115000,47828480,4865,4865,4865,4865,0
20240807,114900,47828480,4865,4865,4865,4865,0
20240807,114800,47828480,4865,4865,4865,4865,0
20240807,114700,47828480,4865,4885,4885,4865,41
20240807,114600,47628990,4870,4880,4885,4870,9
20240807,114500,47585080,4880,4880,4880,4880,0
20240807,114400,47585080,4880,4880,4880,4880,0
20240807,114300,47585080,4880,4880,4880,4880,0
20240807,114200,47585080,4880,4880,4880,4880,0
20240807,114100,47585080,4880,4880,4880,4880,3
20240807,114000,47570440,4890,4890,4890,4890,0
20240807,113900,47570440,4890,4890,4890,4890,0
20240807,113800,47570440,4890,4890,4890,4890,0
20240807,113700,47570440,4890,4890,4890,4890,0
20240807,113600,47570440,4890,4890,4890,4890,0
20240807,113500,47570440,4890,4890,4890,4890,0
20240807,113400,47570440,4890,4890,4890,4890,0
20240807,113300,47570440,4890,4890,4890,4890,0
20240807,113200,47570440,4890,4890,4890,4890,0
20240807,113100,47570440,4890,4890,4890,4890,0
20240807,113000,47570440,4890,4890,4890,4890,0
20240807,112900,47570440,4890,4890,4890,4890,5
20240807,112800,47545990,4890,4890,4890,4890,20
20240807,112700,47448190,4905,4905,4905,4905,0
20240807,112600,47448190,4905,4905,4905,4905,0
20240807,112500,47448190,4905,4905,4905,4905,0
20240807,112400,47448190,4905,4905,4905,4905,0
20240807,112300,47448190,4905,4905,4905,4905,10
20240807,112200,47399140,4895,4895,4895,4895,0
20240807,112100,47399140,4895,4895,4895,4895,179
20240807,112000,46522935,4900,4900,4900,4900,0
20240807,111900,46522935,4900,4900,4900,4900,0
20240807,111800,46522935,4900,4920,4920,4900,5
20240807,111700,46498385,4930,4935,4935,4925,3
20240807,111600,46483595,4935,4920,4935,4920,17
20240807,111500,46399865,4900,4900,4900,4900,0
20240807,111400,46399865,4900,4900,4900,4900,0
20240807,111300,46399865,4900,4900,4900,4900,0
20240807,111200,46399865,4900,4900,4900,4900,0
20240807,111100,46399865,4900,4900,4900,4900,0
20240807,111000,46399865,4900,4900,4900,4900,0
20240807,110900,46399865,4900,4900,4900,4900,0
20240807,110800,46399865,4900,4900,4900,4900,0
20240807,110700,46399865,4900,4900,4900,4900,0
20240807,110600,46399865,4900,4900,4900,4900,0
20240807,110500,46399865,4900,4900,4900,4900,540
20240807,110400,43753865,4945,4945,4945,4945,0
20240807,110300,43753865,4945,4945,4945,4945,1
20240807,110200,43748920,4925,4925,4925,4925,100
20240807,110100,43256420,4945,4945,4945,4945,1
20240807,110000,43251475,4950,4950,4950,4950,0
20240807,105900,43251475,4950,4950,4950,4950,0
20240807,105800,43251475,4950,4950,4950,4950,10
20240807,105700,43201975,4950,4950,4950,4950,34
20240807,105600,43033675,4925,4910,4950,4910,4016
20240807,105500,23235655,4905,4880,4905,4880,1694
20240807,105400,14948585,4880,4880,4880,4880,0
20240807,105300,14948585,4880,4880,4880,4880,17
20240807,105200,14865625,4880,4880,4880,4880,0
20240807,105100,14865625,4880,4880,4880,4880,0
20240807,105000,14865625,4880,4880,4880,4880,0
20240807,104900,14865625,4880,4880,4880,4880,8
20240807,104800,14826585,4880,4880,4880,4880,0
20240807,104700,14826585,4880,4880,4880,4880,10
20240807,104600,14777785,4880,4880,4880,4880,1
20240807,104500,14772905,4860,4860,4860,4860,0
20240807,104400,14772905,4860,4860,4860,4860,0
20240807,104300,14772905,4860,4860,4860,4860,0
20240807,104200,14772905,4860,4860,4860,4860,1
20240807,104100,14768045,4880,4880,4880,4880,0
20240807,104000,14768045,4880,4880,4880,4880,0
20240807,103900,14768045,4880,4880,4880,4880,2
20240807,103800,14758285,4880,4880,4880,4880,22
20240807,103700,14650925,4860,4860,4860,4860,0
20240807,103600,14650925,4860,4860,4860,4860,0
20240807,103500,14650925,4860,4860,4860,4860,0
20240807,103400,14650925,4860,4860,4860,4860,0
20240807,103300,14650925,4860,4860,4860,4860,0
20240807,103200,14650925,4860,4860,4860,4860,0
20240807,103100,14650925,4860,4860,4860,4860,10
20240807,103000,14602325,4860,4860,4860,4860,0
20240807,102900,14602325,4860,4860,4860,4860,0
20240807,102800,14602325,4860,4860,4860,4860,5
20240807,102700,14578025,4885,4885,4885,4885,0
20240807,102600,14578025,4885,4885,4885,4885,0
20240807,102500,14578025,4885,4885,4885,4885,0
20240807,102400,14578025,4885,4885,4885,4885,0
20240807,102300,14578025,4885,4885,4885,4885,0
20240807,102200,14578025,4885,4885,4885,4885,0
20240807,102100,14578025,4885,4885,4885,4885,0
20240807,102000,14578025,4885,4885,4885,4885,0
20240807,101900,14578025,4885,4885,4885,4885,0
20240807,101800,14578025,4885,4885,4885,4885,0
20240807,101700,14578025,4885,4885,4885,4885,0
20240807,101600,14578025,4885,4885,4885,4885,0
20240807,101500,14578025,4885,4885,4885,4885,0
20240807,101400,14578025,4885,4885,4885,4885,0
20240807,101300,14578025,4885,4885,4885,4885,0
20240807,101200,14578025,4885,4885,4885,4885,0
20240807,101100,14578025,4885,4885,4885,4885,0
20240807,101000,14578025,4885,4885,4885,4885,0
20240807,100900,14578025,4885,4885,4885,4885,0
20240807,100800,14578025,4885,4885,4885,4885,20
20240807,100700,14480325,4885,4885,4885,4885,0
20240807,100600,14480325,4885,4885,4885,4885,10
20240807,100500,14431475,4885,4885,4885,4885,0
20240807,100400,14431475,4885,4885,4885,4885,0
20240807,100300,14431475,4885,4885,4885,4885,0
20240807,100200,14431475,4885,4885,4885,4885,0
20240807,100100,14431475,4885,4885,4885,4885,0
20240807,100000,14431475,4885,4885,4885,4885,0
20240807,095900,14431475,4885,4885,4885,4885,0
20240807,095800,14431475,4885,4885,4885,4885,1
20240807,095700,14426590,4870,4870,4870,4870,0
20240807,095600,14426590,4870,4870,4870,4870,0
20240807,095500,14426590,4870,4880,4885,4870,582
20240807,095400,11586385,4880,4880,4880,4880,0
20240807,095300,11586385,4880,4880,4880,4880,1
20240807,095200,11581505,4900,4900,4900,4900,0
20240807,095100,11581505,4900,4900,4900,4900,0
20240807,095000,11581505,4900,4880,4900,4880,100
20240807,094900,11093135,4880,4880,4880,4880,0
20240807,094800,11093135,4880,4880,4880,4880,77
20240807,094700,10717375,4875,4875,4875,4875,0
20240807,094600,10717375,4875,4875,4875,4875,107
20240807,094500,10195750,4875,4875,4875,4875,79
20240807,094400,9810625,4870,4870,4870,4870,0
20240807,094300,9810625,4870,4870,4870,4870,16
20240807,094200,9732705,4890,4890,4890,4890,20
20240807,094100,9634905,4890,4890,4890,4890,0
20240807,094000,9634905,4890,4890,4890,4890,111
20240807,093900,9092115,4890,4890,4890,4890,0
20240807,093800,9092115,4890,4890,4890,4890,0
20240807,093700,9092115,4890,4890,4890,4890,0
20240807,093600,9092115,4890,4880,4890,4880,100
20240807,093500,8603925,4890,4890,4890,4890,0
20240807,093400,8603925,4890,4890,4890,4890,0
20240807,093300,8603925,4890,4890,4890,4890,0
20240807,093200,8603925,4890,4890,4890,4890,1
20240807,093100,8599035,4830,4895,4900,4830,70
20240807,093000,8258155,4895,4895,4895,4895,3
20240807,092900,8243470,4900,4895,4900,4895,20
20240807,092800,8145500,4900,4900,4900,4900,0
20240807,092700,8145500,4900,4865,4900,4865,17
20240807,092600,8062400,4830,4860,4860,4830,9
20240807,092500,8018750,4860,4860,4860,4860,0
20240807,092400,8018750,4860,4860,4860,4860,20
20240807,092300,7921550,4860,4860,4860,4860,0
20240807,092200,7921550,4860,4860,4860,4860,0
20240807,092100,7921550,4860,4860,4860,4860,0
20240807,092000,7921550,4860,4860,4860,4860,0
20240807,091900,7921550,4860,4860,4860,4825,12
20240807,091800,7863580,4820,4820,4820,4820,1
20240807,091700,7858760,4815,4815,4815,4815,0
20240807,091600,7858760,4815,4815,4815,4815,1
20240807,091500,7853945,4815,4815,4815,4815,0
20240807,091400,7853945,4815,4850,4850,4815,115
20240807,091300,7300045,4900,4900,4900,4900,0
20240807,091200,7300045,4900,4900,4900,4900,0
20240807,091100,7300045,4900,4900,4900,4900,0
20240807,091000,7300045,4900,4810,4900,4810,21
20240807,090900,7197235,4920,4920,4920,4920,0
20240807,090800,7197235,4920,4850,4920,4850,70
20240807,090700,6856335,4850,4845,4850,4845,50
20240807,090600,6613840,4850,4830,4850,4830,11
20240807,090500,6560690,4750,4750,4750,4750,0
20240807,090400,6560690,4750,4750,4750,4750,226
20240807,090300,5487190,4765,4745,4765,4745,589
20240807,090200,2690505,4745,4745,4745,4745,74
20240807,090100,2339375,4745,4745,4745,4745,194
20240807,090000,1418845,4745,4745,4745,4745,298