stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192900,52135260,8530,8530,8530,8530,407
20240807,192800,52135260,8530,8530,8530,8530,0
20240807,192700,52135260,8530,8530,8530,8530,0
20240807,192600,52135260,8530,8530,8530,8530,0
20240807,192500,52135260,8530,8530,8530,8530,0
20240807,192400,52135260,8530,8530,8530,8530,0
20240807,192300,52135260,8530,8530,8530,8530,0
20240807,192200,52135260,8530,8530,8530,8530,0
20240807,192100,52135260,8530,8530,8530,8530,0
20240807,192000,52135260,8530,8530,8530,8530,0
20240807,191900,52135260,8530,8530,8530,8530,0
20240807,191800,52135260,8530,8530,8530,8530,0
20240807,191700,52135260,8530,8530,8530,8530,0
20240807,191600,52135260,8530,8530,8530,8530,0
20240807,191500,52135260,8530,8530,8530,8530,0
20240807,191400,52135260,8530,8530,8530,8530,0
20240807,191300,52135260,8530,8530,8530,8530,0
20240807,191200,52135260,8530,8530,8530,8530,0
20240807,191100,52135260,8530,8530,8530,8530,0
20240807,191000,52135260,8530,8530,8530,8530,0
20240807,190900,52135260,8530,8530,8530,8530,0
20240807,190800,52135260,8530,8530,8530,8530,0
20240807,190700,52135260,8530,8530,8530,8530,0
20240807,190600,52135260,8530,8530,8530,8530,0
20240807,190500,52135260,8530,8530,8530,8530,0
20240807,190400,52135260,8530,8530,8530,8530,0
20240807,190300,52135260,8530,8530,8530,8530,0
20240807,190200,52135260,8530,8530,8530,8530,0
20240807,190100,52135260,8530,8530,8530,8530,0
20240807,190000,52135260,8530,8530,8530,8530,0
20240807,185900,52135260,8530,8530,8530,8530,407
20240807,185800,52135260,8530,8530,8530,8530,0
20240807,185700,52135260,8530,8530,8530,8530,0
20240807,185600,52135260,8530,8530,8530,8530,0
20240807,185500,52135260,8530,8530,8530,8530,0
20240807,185400,52135260,8530,8530,8530,8530,0
20240807,185300,52135260,8530,8530,8530,8530,0
20240807,185200,52135260,8530,8530,8530,8530,0
20240807,185100,52135260,8530,8530,8530,8530,0
20240807,185000,52135260,8530,8530,8530,8530,0
20240807,184900,52135260,8530,8530,8530,8530,0
20240807,184800,52135260,8530,8530,8530,8530,0
20240807,184700,52135260,8530,8530,8530,8530,0
20240807,184600,52135260,8530,8530,8530,8530,0
20240807,184500,52135260,8530,8530,8530,8530,0
20240807,184400,52135260,8530,8530,8530,8530,0
20240807,184300,52135260,8530,8530,8530,8530,0
20240807,184200,52135260,8530,8530,8530,8530,0
20240807,184100,52135260,8530,8530,8530,8530,0
20240807,184000,52135260,8530,8530,8530,8530,0
20240807,183900,52135260,8530,8530,8530,8530,0
20240807,183800,52135260,8530,8530,8530,8530,0
20240807,183700,52135260,8530,8530,8530,8530,0
20240807,183600,52135260,8530,8530,8530,8530,0
20240807,183500,52135260,8530,8530,8530,8530,0
20240807,183400,52135260,8530,8530,8530,8530,0
20240807,183300,52135260,8530,8530,8530,8530,0
20240807,183200,52135260,8530,8530,8530,8530,0
20240807,183100,52135260,8530,8530,8530,8530,0
20240807,183000,52135260,8530,8530,8530,8530,0
20240807,182900,52135260,8530,8530,8530,8530,407
20240807,182800,52135260,8530,8530,8530,8530,0
20240807,182700,52135260,8530,8530,8530,8530,0
20240807,182600,52135260,8530,8530,8530,8530,0
20240807,182500,52135260,8530,8530,8530,8530,0
20240807,182400,52135260,8530,8530,8530,8530,0
20240807,182300,52135260,8530,8530,8530,8530,0
20240807,182200,52135260,8530,8530,8530,8530,0
20240807,182100,52135260,8530,8530,8530,8530,0
20240807,182000,52135260,8530,8530,8530,8530,0
20240807,181900,52135260,8530,8530,8530,8530,0
20240807,181800,52135260,8530,8530,8530,8530,0
20240807,181700,52135260,8530,8530,8530,8530,0
20240807,181600,52135260,8530,8530,8530,8530,0
20240807,181500,52135260,8530,8530,8530,8530,0
20240807,181400,52135260,8530,8530,8530,8530,0
20240807,181300,52135260,8530,8530,8530,8530,0
20240807,181200,52135260,8530,8530,8530,8530,0
20240807,181100,52135260,8530,8530,8530,8530,0
20240807,181000,52135260,8530,8530,8530,8530,0
20240807,180900,52135260,8530,8530,8530,8530,0
20240807,180800,52135260,8530,8530,8530,8530,0
20240807,180700,52135260,8530,8530,8530,8530,0
20240807,180600,52135260,8530,8530,8530,8530,0
20240807,180500,52135260,8530,8530,8530,8530,0
20240807,180400,52135260,8530,8530,8530,8530,0
20240807,180300,52135260,8530,8530,8530,8530,0
20240807,180200,52135260,8530,8530,8530,8530,0
20240807,180100,52135260,8530,8530,8530,8530,0
20240807,180000,52135260,8530,8530,8530,8530,0
20240807,175900,52135260,8530,8530,8530,8530,407
20240807,175800,52135260,8530,8530,8530,8530,0
20240807,175700,52135260,8530,8530,8530,8530,0
20240807,175600,52135260,8530,8530,8530,8530,0
20240807,175500,52135260,8530,8530,8530,8530,0
20240807,175400,52135260,8530,8530,8530,8530,0
20240807,175300,52135260,8530,8530,8530,8530,0
20240807,175200,52135260,8530,8530,8530,8530,0
20240807,175100,52135260,8530,8530,8530,8530,0
20240807,175000,52135260,8530,8530,8530,8530,0
20240807,174900,52135260,8530,8530,8530,8530,0
20240807,174800,52135260,8530,8530,8530,8530,0
20240807,174700,52135260,8530,8530,8530,8530,0
20240807,174600,52135260,8530,8530,8530,8530,0
20240807,174500,52135260,8530,8530,8530,8530,0
20240807,174400,52135260,8530,8530,8530,8530,0
20240807,174300,52135260,8530,8530,8530,8530,0
20240807,174200,52135260,8530,8530,8530,8530,0
20240807,174100,52135260,8530,8530,8530,8530,0
20240807,174000,52135260,8530,8530,8530,8530,0
20240807,173900,52135260,8530,8530,8530,8530,0
20240807,173800,52135260,8530,8530,8530,8530,0
20240807,173700,52135260,8530,8530,8530,8530,0
20240807,173600,52135260,8530,8530,8530,8530,0
20240807,173500,52135260,8530,8530,8530,8530,0
20240807,173400,52135260,8530,8530,8530,8530,0
20240807,173300,52135260,8530,8530,8530,8530,0
20240807,173200,52135260,8530,8530,8530,8530,0
20240807,173100,52135260,8530,8530,8530,8530,0
20240807,173000,52135260,8530,8530,8530,8530,0
20240807,172900,52135260,8530,8530,8530,8530,407
20240807,172800,52135260,8530,8530,8530,8530,0
20240807,172700,52135260,8530,8530,8530,8530,0
20240807,172600,52135260,8530,8530,8530,8530,0
20240807,172500,52135260,8530,8530,8530,8530,0
20240807,172400,52135260,8530,8530,8530,8530,0
20240807,172300,52135260,8530,8530,8530,8530,0
20240807,172200,52135260,8530,8530,8530,8530,0
20240807,172100,52135260,8530,8530,8530,8530,0
20240807,172000,52135260,8530,8530,8530,8530,0
20240807,171900,52135260,8530,8530,8530,8530,0
20240807,171800,52135260,8530,8530,8530,8530,0
20240807,171700,52135260,8530,8530,8530,8530,0
20240807,171600,52135260,8530,8530,8530,8530,0
20240807,171500,52135260,8530,8530,8530,8530,0
20240807,171400,52135260,8530,8530,8530,8530,0
20240807,171300,52135260,8530,8530,8530,8530,0
20240807,171200,52135260,8530,8530,8530,8530,0
20240807,171100,52135260,8530,8530,8530,8530,0
20240807,171000,52135260,8530,8530,8530,8530,0
20240807,170900,52135260,8530,8530,8530,8530,0
20240807,170800,52135260,8530,8530,8530,8530,0
20240807,170700,52135260,8530,8530,8530,8530,0
20240807,170600,52135260,8530,8530,8530,8530,0
20240807,170500,52135260,8530,8530,8530,8530,0
20240807,170400,52135260,8530,8530,8530,8530,0
20240807,170300,52135260,8530,8530,8530,8530,0
20240807,170200,52135260,8530,8530,8530,8530,0
20240807,170100,52135260,8530,8530,8530,8530,0
20240807,170000,52135260,8530,8530,8530,8530,0
20240807,165900,52135260,8530,8530,8530,8530,407
20240807,165800,52135260,8530,8530,8530,8530,0
20240807,165700,52135260,8530,8530,8530,8530,0
20240807,165600,52135260,8530,8530,8530,8530,0
20240807,165500,52135260,8530,8530,8530,8530,0
20240807,165400,52135260,8530,8530,8530,8530,0
20240807,165300,52135260,8530,8530,8530,8530,0
20240807,165200,52135260,8530,8530,8530,8530,0
20240807,165100,52135260,8530,8530,8530,8530,0
20240807,165000,52135260,8530,8530,8530,8530,0
20240807,164900,52135260,8530,8530,8530,8530,0
20240807,164800,52135260,8530,8530,8530,8530,0
20240807,164700,52135260,8530,8530,8530,8530,0
20240807,164600,52135260,8530,8530,8530,8530,0
20240807,164500,52135260,8530,8530,8530,8530,0
20240807,164400,52135260,8530,8530,8530,8530,0
20240807,164300,52135260,8530,8530,8530,8530,0
20240807,164200,52135260,8530,8530,8530,8530,0
20240807,164100,52135260,8530,8530,8530,8530,0
20240807,164000,52135260,8530,8530,8530,8530,0
20240807,163900,52135260,8530,8530,8530,8530,0
20240807,163800,52135260,8530,8530,8530,8530,0
20240807,163700,52135260,8530,8530,8530,8530,0
20240807,163600,52135260,8530,8530,8530,8530,0
20240807,163500,52135260,8530,8530,8530,8530,0
20240807,163400,52135260,8530,8530,8530,8530,0
20240807,163300,52135260,8530,8530,8530,8530,0
20240807,163200,52135260,8530,8530,8530,8530,0
20240807,163100,52135260,8530,8530,8530,8530,0
20240807,163000,52135260,8530,8530,8530,8530,0
20240807,162900,52135260,8530,8530,8530,8530,407
20240807,162800,52135260,8530,8530,8530,8530,0
20240807,162700,52135260,8530,8530,8530,8530,0
20240807,162600,52135260,8530,8530,8530,8530,0
20240807,162500,52135260,8530,8530,8530,8530,0
20240807,162400,52135260,8530,8530,8530,8530,0
20240807,162300,52135260,8530,8530,8530,8530,0
20240807,162200,52135260,8530,8530,8530,8530,0
20240807,162100,52135260,8530,8530,8530,8530,0
20240807,162000,52135260,8530,8530,8530,8530,0
20240807,161900,52135260,8530,8530,8530,8530,0
20240807,161800,52135260,8530,8530,8530,8530,0
20240807,161700,52135260,8530,8530,8530,8530,0
20240807,161600,52135260,8530,8530,8530,8530,0
20240807,161500,52135260,8530,8530,8530,8530,0
20240807,161400,52135260,8530,8530,8530,8530,0
20240807,161300,52135260,8530,8530,8530,8530,0
20240807,161200,52135260,8530,8530,8530,8530,0
20240807,161100,52135260,8530,8530,8530,8530,0
20240807,161000,52135260,8530,8530,8530,8530,0
20240807,160900,52135260,8530,8530,8530,8530,0
20240807,160800,52135260,8530,8530,8530,8530,0
20240807,160700,52135260,8530,8530,8530,8530,0
20240807,160600,52135260,8530,8530,8530,8530,0
20240807,160500,52135260,8530,8530,8530,8530,0
20240807,160400,52135260,8530,8530,8530,8530,0
20240807,160300,52135260,8530,8530,8530,8530,0
20240807,160200,52135260,8530,8530,8530,8530,0
20240807,160100,52135260,8530,8530,8530,8530,0
20240807,160000,52135260,8530,8530,8530,8530,0
20240807,155900,52135260,8530,8530,8530,8530,407
20240807,155800,52135260,8530,8530,8530,8530,0
20240807,155700,52135260,8530,8530,8530,8530,0
20240807,155600,52135260,8530,8530,8530,8530,0
20240807,155500,52135260,8530,8530,8530,8530,0
20240807,155400,52135260,8530,8530,8530,8530,0
20240807,155300,52135260,8530,8530,8530,8530,0
20240807,155200,52135260,8530,8530,8530,8530,0
20240807,155100,52135260,8530,8530,8530,8530,0
20240807,155000,52135260,8530,8530,8530,8530,0
20240807,154900,52135260,8530,8530,8530,8530,0
20240807,154800,52135260,8530,8530,8530,8530,0
20240807,154700,52135260,8530,8530,8530,8530,0
20240807,154600,52135260,8530,8530,8530,8530,0
20240807,154500,52135260,8530,8530,8530,8530,0
20240807,154400,52135260,8530,8530,8530,8530,0
20240807,154300,52135260,8530,8530,8530,8530,0
20240807,154200,52135260,8530,8530,8530,8530,0
20240807,154100,52135260,8530,8530,8530,8530,0
20240807,154000,52135260,8530,8530,8530,8530,0
20240807,153900,52135260,8530,8530,8530,8530,0
20240807,153800,52135260,8530,8530,8530,8530,0
20240807,153700,52135260,8530,8530,8530,8530,0
20240807,153600,52135260,8530,8530,8530,8530,0
20240807,153500,52135260,8530,8530,8530,8530,0
20240807,153400,52135260,8530,8530,8530,8530,0
20240807,153300,52135260,8530,8530,8530,8530,0
20240807,153200,52135260,8530,8530,8530,8530,0
20240807,153100,52135260,8530,8530,8530,8530,0
20240807,153000,52135260,8530,8530,8530,8530,407
20240807,152900,48663550,8530,8530,8530,8530,0
20240807,152800,48663550,8530,8530,8530,8530,0
20240807,152700,48663550,8530,8530,8530,8530,0
20240807,152600,48663550,8530,8530,8530,8530,0
20240807,152500,48663550,8530,8530,8530,8530,0
20240807,152400,48663550,8530,8530,8530,8530,0
20240807,152300,48663550,8530,8530,8530,8530,0
20240807,152200,48663550,8530,8530,8530,8530,0
20240807,152100,48663550,8530,8530,8530,8530,0
20240807,152000,48663550,8530,8530,8530,8530,0
20240807,151900,48663550,8530,8530,8530,8530,17
20240807,151800,48518540,8540,8540,8540,8540,28
20240807,151700,48279420,8540,8540,8540,8540,0
20240807,151600,48279420,8540,8540,8540,8540,0
20240807,151500,48279420,8540,8540,8540,8540,1
20240807,151400,48270880,8600,8600,8600,8600,0
20240807,151300,48270880,8600,8600,8600,8600,0
20240807,151200,48270880,8600,8600,8600,8600,0
20240807,151100,48270880,8600,8600,8600,8600,0
20240807,151000,48270880,8600,8600,8600,8600,0
20240807,150900,48270880,8600,8600,8600,8600,0
20240807,150800,48270880,8600,8600,8600,8600,0
20240807,150700,48270880,8600,8600,8600,8600,0
20240807,150600,48270880,8600,8600,8600,8600,0
20240807,150500,48270880,8600,8600,8600,8600,0
20240807,150400,48270880,8600,8600,8600,8600,0
20240807,150300,48270880,8600,8600,8600,8600,0
20240807,150200,48270880,8600,8600,8600,8600,0
20240807,150100,48270880,8600,8600,8600,8600,0
20240807,150000,48270880,8600,8600,8600,8600,0
20240807,145900,48270880,8600,8600,8600,8600,0
20240807,145800,48270880,8600,8600,8600,8600,0
20240807,145700,48270880,8600,8600,8600,8600,0
20240807,145600,48270880,8600,8600,8600,8600,0
20240807,145500,48270880,8600,8600,8600,8600,0
20240807,145400,48270880,8600,8600,8600,8600,0
20240807,145300,48270880,8600,8600,8600,8600,0
20240807,145200,48270880,8600,8600,8600,8600,0
20240807,145100,48270880,8600,8600,8600,8600,0
20240807,145000,48270880,8600,8600,8600,8600,0
20240807,144900,48270880,8600,8600,8600,8600,0
20240807,144800,48270880,8600,8600,8600,8600,0
20240807,144700,48270880,8600,8600,8600,8600,0
20240807,144600,48270880,8600,8600,8600,8600,0
20240807,144500,48270880,8600,8600,8600,8600,0
20240807,144400,48270880,8600,8600,8600,8600,0
20240807,144300,48270880,8600,8600,8600,8600,0
20240807,144200,48270880,8600,8600,8600,8600,0
20240807,144100,48270880,8600,8600,8600,8600,8
20240807,144000,48202080,8610,8610,8610,8610,0
20240807,143900,48202080,8610,8610,8610,8610,0
20240807,143800,48202080,8610,8610,8610,8610,0
20240807,143700,48202080,8610,8610,8610,8610,0
20240807,143600,48202080,8610,8610,8610,8610,0
20240807,143500,48202080,8610,8610,8610,8610,0
20240807,143400,48202080,8610,8610,8610,8610,0
20240807,143300,48202080,8610,8610,8610,8610,0
20240807,143200,48202080,8610,8610,8610,8610,0
20240807,143100,48202080,8610,8610,8610,8610,0
20240807,143000,48202080,8610,8540,8610,8540,510
20240807,142900,43845980,8530,8530,8530,8530,0
20240807,142800,43845980,8530,8530,8530,8530,0
20240807,142700,43845980,8530,8530,8530,8530,0
20240807,142600,43845980,8530,8530,8530,8530,0
20240807,142500,43845980,8530,8530,8530,8530,0
20240807,142400,43845980,8530,8530,8530,8530,0
20240807,142300,43845980,8530,8530,8530,8530,0
20240807,142200,43845980,8530,8620,8620,8530,363
20240807,142100,40735530,8620,8620,8620,8620,0
20240807,142000,40735530,8620,8620,8620,8620,0
20240807,141900,40735530,8620,8620,8620,8620,0
20240807,141800,40735530,8620,8620,8620,8620,0
20240807,141700,40735530,8620,8620,8620,8620,0
20240807,141600,40735530,8620,8620,8620,8620,0
20240807,141500,40735530,8620,8620,8620,8620,4
20240807,141400,40701050,8620,8620,8620,8620,0
20240807,141300,40701050,8620,8620,8620,8620,0
20240807,141200,40701050,8620,8620,8620,8620,0
20240807,141100,40701050,8620,8620,8620,8620,0
20240807,141000,40701050,8620,8620,8620,8620,0
20240807,140900,40701050,8620,8620,8620,8620,0
20240807,140800,40701050,8620,8620,8620,8620,0
20240807,140700,40701050,8620,8620,8620,8620,0
20240807,140600,40701050,8620,8620,8620,8620,0
20240807,140500,40701050,8620,8620,8620,8620,0
20240807,140400,40701050,8620,8620,8620,8620,2
20240807,140300,40683810,8610,8610,8610,8610,0
20240807,140200,40683810,8610,8610,8610,8610,0
20240807,140100,40683810,8610,8610,8610,8610,0
20240807,140000,40683810,8610,8610,8610,8610,0
20240807,135900,40683810,8610,8610,8610,8610,0
20240807,135800,40683810,8610,8610,8610,8610,0
20240807,135700,40683810,8610,8610,8610,8610,0
20240807,135600,40683810,8610,8610,8610,8610,0
20240807,135500,40683810,8610,8610,8610,8610,0
20240807,135400,40683810,8610,8610,8610,8610,2
20240807,135300,40666590,8610,8610,8610,8610,0
20240807,135200,40666590,8610,8610,8610,8610,0
20240807,135100,40666590,8610,8610,8610,8610,0
20240807,135000,40666590,8610,8610,8610,8610,0
20240807,134900,40666590,8610,8610,8610,8610,0
20240807,134800,40666590,8610,8610,8610,8610,0
20240807,134700,40666590,8610,8610,8610,8610,0
20240807,134600,40666590,8610,8610,8610,8610,110
20240807,134500,39719490,8610,8610,8610,8610,0
20240807,134400,39719490,8610,8610,8610,8610,0
20240807,134300,39719490,8610,8610,8610,8610,1
20240807,134200,39710880,8550,8550,8550,8550,0
20240807,134100,39710880,8550,8550,8550,8550,0
20240807,134000,39710880,8550,8550,8550,8550,0
20240807,133900,39710880,8550,8550,8550,8550,0
20240807,133800,39710880,8550,8550,8550,8550,0
20240807,133700,39710880,8550,8550,8550,8550,0
20240807,133600,39710880,8550,8550,8550,8550,0
20240807,133500,39710880,8550,8550,8550,8550,0
20240807,133400,39710880,8550,8550,8550,8550,0
20240807,133300,39710880,8550,8550,8550,8550,0
20240807,133200,39710880,8550,8550,8550,8550,0
20240807,133100,39710880,8550,8550,8550,8550,0
20240807,133000,39710880,8550,8550,8550,8550,0
20240807,132900,39710880,8550,8550,8550,8550,0
20240807,132800,39710880,8550,8550,8550,8550,0
20240807,132700,39710880,8550,8550,8550,8550,0
20240807,132600,39710880,8550,8550,8550,8550,0
20240807,132500,39710880,8550,8570,8570,8550,174
20240807,132400,38221580,8620,8620,8620,8620,0
20240807,132300,38221580,8620,8620,8620,8620,0
20240807,132200,38221580,8620,8620,8620,8620,0
20240807,132100,38221580,8620,8620,8620,8620,0
20240807,132000,38221580,8620,8620,8620,8620,0
20240807,131900,38221580,8620,8620,8620,8620,0
20240807,131800,38221580,8620,8620,8620,8620,0
20240807,131700,38221580,8620,8620,8620,8620,0
20240807,131600,38221580,8620,8620,8620,8620,0
20240807,131500,38221580,8620,8620,8620,8620,0
20240807,131400,38221580,8620,8620,8620,8620,0
20240807,131300,38221580,8620,8620,8620,8620,0
20240807,131200,38221580,8620,8620,8620,8620,0
20240807,131100,38221580,8620,8620,8620,8620,0
20240807,131000,38221580,8620,8620,8620,8620,0
20240807,130900,38221580,8620,8620,8620,8620,0
20240807,130800,38221580,8620,8620,8620,8620,0
20240807,130700,38221580,8620,8620,8620,8620,0
20240807,130600,38221580,8620,8620,8620,8620,0
20240807,130500,38221580,8620,8620,8620,8620,0
20240807,130400,38221580,8620,8620,8620,8620,0
20240807,130300,38221580,8620,8620,8620,8620,0
20240807,130200,38221580,8620,8620,8620,8620,0
20240807,130100,38221580,8620,8620,8620,8620,0
20240807,130000,38221580,8620,8620,8620,8620,0
20240807,125900,38221580,8620,8620,8620,8620,0
20240807,125800,38221580,8620,8620,8620,8620,1
20240807,125700,38212960,8570,8570,8570,8570,0
20240807,125600,38212960,8570,8570,8570,8570,0
20240807,125500,38212960,8570,8570,8570,8570,0
20240807,125400,38212960,8570,8570,8570,8570,0
20240807,125300,38212960,8570,8570,8570,8570,0
20240807,125200,38212960,8570,8570,8570,8570,230
20240807,125100,36241860,8570,8620,8620,8560,171
20240807,125000,34776070,8650,8650,8650,8650,0
20240807,124900,34776070,8650,8650,8650,8650,0
20240807,124800,34776070,8650,8650,8650,8650,0
20240807,124700,34776070,8650,8650,8650,8650,0
20240807,124600,34776070,8650,8650,8650,8650,0
20240807,124500,34776070,8650,8650,8650,8650,0
20240807,124400,34776070,8650,8650,8650,8650,0
20240807,124300,34776070,8650,8650,8650,8650,0
20240807,124200,34776070,8650,8650,8650,8650,0
20240807,124100,34776070,8650,8650,8650,8650,0
20240807,124000,34776070,8650,8650,8650,8650,0
20240807,123900,34776070,8650,8650,8650,8650,0
20240807,123800,34776070,8650,8650,8650,8650,0
20240807,123700,34776070,8650,8650,8650,8650,0
20240807,123600,34776070,8650,8650,8650,8650,0
20240807,123500,34776070,8650,8650,8650,8650,0
20240807,123400,34776070,8650,8650,8650,8650,0
20240807,123300,34776070,8650,8650,8650,8650,1
20240807,123200,34767420,8650,8650,8650,8650,0
20240807,123100,34767420,8650,8650,8650,8650,0
20240807,123000,34767420,8650,8650,8650,8650,0
20240807,122900,34767420,8650,8650,8650,8650,0
20240807,122800,34767420,8650,8650,8650,8650,0
20240807,122700,34767420,8650,8650,8650,8650,0
20240807,122600,34767420,8650,8650,8650,8650,0
20240807,122500,34767420,8650,8650,8650,8650,0
20240807,122400,34767420,8650,8650,8650,8650,0
20240807,122300,34767420,8650,8650,8650,8650,0
20240807,122200,34767420,8650,8650,8650,8650,0
20240807,122100,34767420,8650,8650,8650,8650,0
20240807,122000,34767420,8650,8650,8650,8650,0
20240807,121900,34767420,8650,8650,8650,8650,0
20240807,121800,34767420,8650,8650,8650,8650,0
20240807,121700,34767420,8650,8650,8650,8650,0
20240807,121600,34767420,8650,8650,8650,8650,115
20240807,121500,33772670,8650,8650,8650,8650,0
20240807,121400,33772670,8650,8650,8650,8650,0
20240807,121300,33772670,8650,8650,8650,8650,0
20240807,121200,33772670,8650,8650,8650,8650,0
20240807,121100,33772670,8650,8650,8650,8650,20
20240807,121000,33599670,8650,8650,8650,8650,0
20240807,120900,33599670,8650,8650,8650,8650,0
20240807,120800,33599670,8650,8650,8650,8650,0
20240807,120700,33599670,8650,8650,8650,8650,0
20240807,120600,33599670,8650,8650,8650,8650,0
20240807,120500,33599670,8650,8650,8650,8650,80
20240807,120400,32907670,8650,8650,8650,8650,0
20240807,120300,32907670,8650,8650,8650,8650,0
20240807,120200,32907670,8650,8650,8650,8650,0
20240807,120100,32907670,8650,8650,8650,8650,0
20240807,120000,32907670,8650,8650,8650,8650,0
20240807,115900,32907670,8650,8650,8650,8650,0
20240807,115800,32907670,8650,8650,8650,8650,0
20240807,115700,32907670,8650,8650,8650,8650,0
20240807,115600,32907670,8650,8650,8650,8650,0
20240807,115500,32907670,8650,8650,8650,8650,18
20240807,115400,32751970,8640,8640,8640,8640,0
20240807,115300,32751970,8640,8640,8640,8640,12
20240807,115200,32648290,8620,8620,8620,8620,0
20240807,115100,32648290,8620,8620,8620,8620,0
20240807,115000,32648290,8620,8620,8620,8620,0
20240807,114900,32648290,8620,8620,8620,8620,0
20240807,114800,32648290,8620,8620,8620,8620,0
20240807,114700,32648290,8620,8620,8620,8620,0
20240807,114600,32648290,8620,8650,8650,8620,5
20240807,114500,32605160,8650,8650,8650,8650,0
20240807,114400,32605160,8650,8650,8650,8650,0
20240807,114300,32605160,8650,8650,8650,8650,0
20240807,114200,32605160,8650,8650,8650,8650,1
20240807,114100,32596510,8650,8650,8650,8650,80
20240807,114000,31904510,8650,8650,8650,8650,0
20240807,113900,31904510,8650,8650,8650,8650,0
20240807,113800,31904510,8650,8650,8650,8650,0
20240807,113700,31904510,8650,8650,8650,8650,19
20240807,113600,31740160,8650,8650,8650,8650,0
20240807,113500,31740160,8650,8650,8650,8650,0
20240807,113400,31740160,8650,8650,8650,8650,0
20240807,113300,31740160,8650,8650,8650,8650,0
20240807,113200,31740160,8650,8650,8650,8650,0
20240807,113100,31740160,8650,8650,8650,8650,0
20240807,113000,31740160,8650,8650,8650,8650,0
20240807,112900,31740160,8650,8650,8650,8650,0
20240807,112800,31740160,8650,8650,8650,8650,101
20240807,112700,30866510,8650,8650,8650,8650,0
20240807,112600,30866510,8650,8650,8650,8650,1
20240807,112500,30857860,8650,8650,8650,8650,0
20240807,112400,30857860,8650,8650,8650,8650,1
20240807,112300,30849210,8650,8650,8650,8650,0
20240807,112200,30849210,8650,8650,8650,8650,0
20240807,112100,30849210,8650,8650,8650,8650,0
20240807,112000,30849210,8650,8650,8650,8650,0
20240807,111900,30849210,8650,8650,8650,8650,0
20240807,111800,30849210,8650,8650,8650,8650,4
20240807,111700,30814610,8650,8650,8650,8650,100
20240807,111600,29949610,8640,8640,8640,8640,9
20240807,111500,29871850,8640,8640,8640,8640,20
20240807,111400,29699050,8640,8640,8640,8640,0
20240807,111300,29699050,8640,8640,8640,8640,0
20240807,111200,29699050,8640,8640,8640,8640,0
20240807,111100,29699050,8640,8640,8640,8640,0
20240807,111000,29699050,8640,8640,8640,8640,5
20240807,110900,29655850,8640,8640,8640,8640,0
20240807,110800,29655850,8640,8640,8640,8640,80
20240807,110700,28964650,8640,8640,8640,8640,0
20240807,110600,28964650,8640,8640,8640,8640,0
20240807,110500,28964650,8640,8640,8640,8640,0
20240807,110400,28964650,8640,8640,8640,8640,5
20240807,110300,28921450,8640,8640,8640,8640,70
20240807,110200,28316650,8640,8640,8640,8640,1
20240807,110100,28308010,8630,8630,8630,8630,0
20240807,110000,28308010,8630,8630,8630,8630,15
20240807,105900,28178560,8630,8630,8630,8630,0
20240807,105800,28178560,8630,8630,8630,8630,0
20240807,105700,28178560,8630,8630,8630,8630,5
20240807,105600,28135410,8620,8620,8620,8620,100
20240807,105500,27273410,8630,8620,8630,8620,68
20240807,105400,26686750,8550,8550,8550,8550,0
20240807,105300,26686750,8550,8550,8550,8550,0
20240807,105200,26686750,8550,8550,8550,8550,0
20240807,105100,26686750,8550,8550,8550,8550,0
20240807,105000,26686750,8550,8550,8550,8550,2
20240807,104900,26669650,8620,8620,8620,8620,1
20240807,104800,26661030,8550,8550,8550,8550,0
20240807,104700,26661030,8550,8620,8620,8550,172
20240807,104600,25179090,8620,8610,8620,8610,396
20240807,104500,21768840,8600,8600,8600,8600,0
20240807,104400,21768840,8600,8600,8600,8600,0
20240807,104300,21768840,8600,8600,8600,8600,0
20240807,104200,21768840,8600,8600,8600,8600,0
20240807,104100,21768840,8600,8600,8600,8600,0
20240807,104000,21768840,8600,8600,8600,8600,0
20240807,103900,21768840,8600,8600,8600,8600,0
20240807,103800,21768840,8600,8600,8600,8600,79
20240807,103700,21089440,8600,8580,8600,8580,506
20240807,103600,16744920,8570,8570,8570,8570,78
20240807,103500,16076460,8570,8520,8570,8520,231
20240807,103400,14100480,8520,8520,8520,8520,1
20240807,103300,14091960,8490,8490,8490,8490,0
20240807,103200,14091960,8490,8490,8490,8490,0
20240807,103100,14091960,8490,8490,8490,8490,0
20240807,103000,14091960,8490,8490,8490,8490,0
20240807,102900,14091960,8490,8490,8490,8490,0
20240807,102800,14091960,8490,8490,8490,8490,0
20240807,102700,14091960,8490,8490,8490,8490,0
20240807,102600,14091960,8490,8490,8490,8490,0
20240807,102500,14091960,8490,8490,8490,8490,0
20240807,102400,14091960,8490,8490,8490,8490,0
20240807,102300,14091960,8490,8490,8490,8490,0
20240807,102200,14091960,8490,8490,8490,8490,81
20240807,102100,13404270,8490,8490,8490,8490,0
20240807,102000,13404270,8490,8490,8490,8490,0
20240807,101900,13404270,8490,8490,8490,8490,0
20240807,101800,13404270,8490,8490,8490,8490,0
20240807,101700,13404270,8490,8490,8490,8490,0
20240807,101600,13404270,8490,8490,8490,8490,0
20240807,101500,13404270,8490,8490,8490,8490,0
20240807,101400,13404270,8490,8490,8490,8490,0
20240807,101300,13404270,8490,8490,8490,8490,0
20240807,101200,13404270,8490,8490,8490,8490,0
20240807,101100,13404270,8490,8490,8490,8490,0
20240807,101000,13404270,8490,8490,8490,8490,0
20240807,100900,13404270,8490,8490,8490,8490,0
20240807,100800,13404270,8490,8490,8490,8490,19
20240807,100700,13242960,8490,8500,8500,8490,17
20240807,100600,13098620,8500,8500,8500,8500,0
20240807,100500,13098620,8500,8500,8500,8500,0
20240807,100400,13098620,8500,8500,8500,8500,0
20240807,100300,13098620,8500,8500,8500,8500,0
20240807,100200,13098620,8500,8510,8510,8500,213
20240807,100100,11287990,8520,8520,8520,8520,1
20240807,100000,11279470,8510,8510,8510,8510,0
20240807,095900,11279470,8510,8510,8510,8510,0
20240807,095800,11279470,8510,8510,8510,8510,0
20240807,095700,11279470,8510,8510,8510,8510,0
20240807,095600,11279470,8510,8510,8510,8510,0
20240807,095500,11279470,8510,8510,8510,8510,0
20240807,095400,11279470,8510,8510,8510,8510,16
20240807,095300,11143310,8570,8570,8570,8570,0
20240807,095200,11143310,8570,8570,8570,8570,0
20240807,095100,11143310,8570,8570,8570,8570,0
20240807,095000,11143310,8570,8570,8570,8570,0
20240807,094900,11143310,8570,8570,8570,8570,0
20240807,094800,11143310,8570,8570,8570,8570,0
20240807,094700,11143310,8570,8500,8570,8500,215
20240807,094600,9301690,8500,8500,8500,8500,0
20240807,094500,9301690,8500,8500,8500,8500,0
20240807,094400,9301690,8500,8500,8500,8500,0
20240807,094300,9301690,8500,8500,8500,8500,0
20240807,094200,9301690,8500,8500,8500,8500,0
20240807,094100,9301690,8500,8500,8500,8500,0
20240807,094000,9301690,8500,8500,8500,8500,100
20240807,093900,8451690,8500,8500,8500,8500,100
20240807,093800,7601690,8500,8500,8500,8500,0
20240807,093700,7601690,8500,8570,8570,8500,105
20240807,093600,6708180,8570,8570,8570,8570,0
20240807,093500,6708180,8570,8570,8570,8570,1
20240807,093400,6699610,8570,8570,8570,8570,0
20240807,093300,6699610,8570,8570,8570,8570,0
20240807,093200,6699610,8570,8570,8570,8570,0
20240807,093100,6699610,8570,8570,8570,8570,11
20240807,093000,6605340,8580,8570,8580,8570,21
20240807,092900,6425360,8570,8560,8570,8560,115
20240807,092800,5439860,8560,8560,8560,8560,0
20240807,092700,5439860,8560,8560,8560,8560,0
20240807,092600,5439860,8560,8560,8560,8560,0
20240807,092500,5439860,8560,8560,8560,8560,0
20240807,092400,5439860,8560,8560,8560,8560,0
20240807,092300,5439860,8560,8560,8560,8560,0
20240807,092200,5439860,8560,8560,8560,8560,0
20240807,092100,5439860,8560,8560,8560,8560,35
20240807,092000,5140260,8470,8560,8560,8470,105
20240807,091900,4248500,8570,8490,8570,8490,110
20240807,091800,3306600,8580,8580,8580,8580,3
20240807,091700,3280860,8480,8480,8480,8480,0
20240807,091600,3280860,8480,8480,8480,8480,0
20240807,091500,3280860,8480,8480,8480,8480,0
20240807,091400,3280860,8480,8480,8480,8480,0
20240807,091300,3280860,8480,8480,8480,8480,4
20240807,091200,3246940,8490,8490,8490,8490,0
20240807,091100,3246940,8490,8470,8490,8470,58
20240807,091000,2755520,8550,8550,8550,8550,0
20240807,090900,2755520,8550,8550,8550,8550,0
20240807,090800,2755520,8550,8550,8550,8550,0
20240807,090700,2755520,8550,8550,8550,8550,0
20240807,090600,2755520,8550,8550,8550,8550,0
20240807,090500,2755520,8550,8550,8550,8550,0
20240807,090400,2755520,8550,8550,8550,8550,0
20240807,090300,2755520,8550,8550,8550,8550,0
20240807,090200,2755520,8550,8550,8550,8550,0
20240807,090100,2755520,8550,8580,8580,8470,314
20240807,090000,94490,8590,8590,8590,8590,11