stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,193000,135007010,8630,8630,8630,8630,124
20240809,192900,135007010,8630,8630,8630,8630,0
20240809,192800,135007010,8630,8630,8630,8630,0
20240809,192700,135007010,8630,8630,8630,8630,0
20240809,192600,135007010,8630,8630,8630,8630,0
20240809,192500,135007010,8630,8630,8630,8630,0
20240809,192400,135007010,8630,8630,8630,8630,0
20240809,192300,135007010,8630,8630,8630,8630,0
20240809,192200,135007010,8630,8630,8630,8630,0
20240809,192100,135007010,8630,8630,8630,8630,0
20240809,192000,135007010,8630,8630,8630,8630,0
20240809,191900,135007010,8630,8630,8630,8630,0
20240809,191800,135007010,8630,8630,8630,8630,0
20240809,191700,135007010,8630,8630,8630,8630,0
20240809,191600,135007010,8630,8630,8630,8630,0
20240809,191500,135007010,8630,8630,8630,8630,0
20240809,191400,135007010,8630,8630,8630,8630,0
20240809,191300,135007010,8630,8630,8630,8630,0
20240809,191200,135007010,8630,8630,8630,8630,0
20240809,191100,135007010,8630,8630,8630,8630,0
20240809,191000,135007010,8630,8630,8630,8630,0
20240809,190900,135007010,8630,8630,8630,8630,0
20240809,190800,135007010,8630,8630,8630,8630,0
20240809,190700,135007010,8630,8630,8630,8630,0
20240809,190600,135007010,8630,8630,8630,8630,0
20240809,190500,135007010,8630,8630,8630,8630,0
20240809,190400,135007010,8630,8630,8630,8630,0
20240809,190300,135007010,8630,8630,8630,8630,0
20240809,190200,135007010,8630,8630,8630,8630,0
20240809,190100,135007010,8630,8630,8630,8630,0
20240809,190000,135007010,8630,8630,8630,8630,124
20240809,185900,135007010,8630,8630,8630,8630,0
20240809,185800,135007010,8630,8630,8630,8630,0
20240809,185700,135007010,8630,8630,8630,8630,0
20240809,185600,135007010,8630,8630,8630,8630,0
20240809,185500,135007010,8630,8630,8630,8630,0
20240809,185400,135007010,8630,8630,8630,8630,0
20240809,185300,135007010,8630,8630,8630,8630,0
20240809,185200,135007010,8630,8630,8630,8630,0
20240809,185100,135007010,8630,8630,8630,8630,0
20240809,185000,135007010,8630,8630,8630,8630,0
20240809,184900,135007010,8630,8630,8630,8630,0
20240809,184800,135007010,8630,8630,8630,8630,0
20240809,184700,135007010,8630,8630,8630,8630,0
20240809,184600,135007010,8630,8630,8630,8630,0
20240809,184500,135007010,8630,8630,8630,8630,0
20240809,184400,135007010,8630,8630,8630,8630,0
20240809,184300,135007010,8630,8630,8630,8630,0
20240809,184200,135007010,8630,8630,8630,8630,0
20240809,184100,135007010,8630,8630,8630,8630,0
20240809,184000,135007010,8630,8630,8630,8630,0
20240809,183900,135007010,8630,8630,8630,8630,0
20240809,183800,135007010,8630,8630,8630,8630,0
20240809,183700,135007010,8630,8630,8630,8630,0
20240809,183600,135007010,8630,8630,8630,8630,0
20240809,183500,135007010,8630,8630,8630,8630,0
20240809,183400,135007010,8630,8630,8630,8630,0
20240809,183300,135007010,8630,8630,8630,8630,0
20240809,183200,135007010,8630,8630,8630,8630,0
20240809,183100,135007010,8630,8630,8630,8630,0
20240809,183000,135007010,8630,8630,8630,8630,124
20240809,182900,135007010,8630,8630,8630,8630,0
20240809,182800,135007010,8630,8630,8630,8630,0
20240809,182700,135007010,8630,8630,8630,8630,0
20240809,182600,135007010,8630,8630,8630,8630,0
20240809,182500,135007010,8630,8630,8630,8630,0
20240809,182400,135007010,8630,8630,8630,8630,0
20240809,182300,135007010,8630,8630,8630,8630,0
20240809,182200,135007010,8630,8630,8630,8630,0
20240809,182100,135007010,8630,8630,8630,8630,0
20240809,182000,135007010,8630,8630,8630,8630,0
20240809,181900,135007010,8630,8630,8630,8630,0
20240809,181800,135007010,8630,8630,8630,8630,0
20240809,181700,135007010,8630,8630,8630,8630,0
20240809,181600,135007010,8630,8630,8630,8630,0
20240809,181500,135007010,8630,8630,8630,8630,0
20240809,181400,135007010,8630,8630,8630,8630,0
20240809,181300,135007010,8630,8630,8630,8630,0
20240809,181200,135007010,8630,8630,8630,8630,0
20240809,181100,135007010,8630,8630,8630,8630,0
20240809,181000,135007010,8630,8630,8630,8630,0
20240809,180900,135007010,8630,8630,8630,8630,0
20240809,180800,135007010,8630,8630,8630,8630,0
20240809,180700,135007010,8630,8630,8630,8630,0
20240809,180600,135007010,8630,8630,8630,8630,0
20240809,180500,135007010,8630,8630,8630,8630,0
20240809,180400,135007010,8630,8630,8630,8630,0
20240809,180300,135007010,8630,8630,8630,8630,0
20240809,180200,135007010,8630,8630,8630,8630,0
20240809,180100,135007010,8630,8630,8630,8630,0
20240809,180000,135007010,8630,8630,8630,8630,124
20240809,175900,135007010,8630,8630,8630,8630,0
20240809,175800,135007010,8630,8630,8630,8630,0
20240809,175700,135007010,8630,8630,8630,8630,0
20240809,175600,135007010,8630,8630,8630,8630,0
20240809,175500,135007010,8630,8630,8630,8630,0
20240809,175400,135007010,8630,8630,8630,8630,0
20240809,175300,135007010,8630,8630,8630,8630,0
20240809,175200,135007010,8630,8630,8630,8630,0
20240809,175100,135007010,8630,8630,8630,8630,0
20240809,175000,135007010,8630,8630,8630,8630,0
20240809,174900,135007010,8630,8630,8630,8630,0
20240809,174800,135007010,8630,8630,8630,8630,0
20240809,174700,135007010,8630,8630,8630,8630,0
20240809,174600,135007010,8630,8630,8630,8630,0
20240809,174500,135007010,8630,8630,8630,8630,0
20240809,174400,135007010,8630,8630,8630,8630,0
20240809,174300,135007010,8630,8630,8630,8630,0
20240809,174200,135007010,8630,8630,8630,8630,0
20240809,174100,135007010,8630,8630,8630,8630,0
20240809,174000,135007010,8630,8630,8630,8630,0
20240809,173900,135007010,8630,8630,8630,8630,0
20240809,173800,135007010,8630,8630,8630,8630,0
20240809,173700,135007010,8630,8630,8630,8630,0
20240809,173600,135007010,8630,8630,8630,8630,0
20240809,173500,135007010,8630,8630,8630,8630,0
20240809,173400,135007010,8630,8630,8630,8630,0
20240809,173300,135007010,8630,8630,8630,8630,0
20240809,173200,135007010,8630,8630,8630,8630,0
20240809,173100,135007010,8630,8630,8630,8630,0
20240809,173000,135007010,8630,8630,8630,8630,124
20240809,172900,135007010,8630,8630,8630,8630,0
20240809,172800,135007010,8630,8630,8630,8630,0
20240809,172700,135007010,8630,8630,8630,8630,0
20240809,172600,135007010,8630,8630,8630,8630,0
20240809,172500,135007010,8630,8630,8630,8630,0
20240809,172400,135007010,8630,8630,8630,8630,0
20240809,172300,135007010,8630,8630,8630,8630,0
20240809,172200,135007010,8630,8630,8630,8630,0
20240809,172100,135007010,8630,8630,8630,8630,0
20240809,172000,135007010,8630,8630,8630,8630,0
20240809,171900,135007010,8630,8630,8630,8630,0
20240809,171800,135007010,8630,8630,8630,8630,0
20240809,171700,135007010,8630,8630,8630,8630,0
20240809,171600,135007010,8630,8630,8630,8630,0
20240809,171500,135007010,8630,8630,8630,8630,0
20240809,171400,135007010,8630,8630,8630,8630,0
20240809,171300,135007010,8630,8630,8630,8630,0
20240809,171200,135007010,8630,8630,8630,8630,0
20240809,171100,135007010,8630,8630,8630,8630,0
20240809,171000,135007010,8630,8630,8630,8630,0
20240809,170900,135007010,8630,8630,8630,8630,0
20240809,170800,135007010,8630,8630,8630,8630,0
20240809,170700,135007010,8630,8630,8630,8630,0
20240809,170600,135007010,8630,8630,8630,8630,0
20240809,170500,135007010,8630,8630,8630,8630,0
20240809,170400,135007010,8630,8630,8630,8630,0
20240809,170300,135007010,8630,8630,8630,8630,0
20240809,170200,135007010,8630,8630,8630,8630,0
20240809,170100,135007010,8630,8630,8630,8630,0
20240809,170000,135007010,8630,8630,8630,8630,124
20240809,165900,135007010,8630,8630,8630,8630,0
20240809,165800,135007010,8630,8630,8630,8630,0
20240809,165700,135007010,8630,8630,8630,8630,0
20240809,165600,135007010,8630,8630,8630,8630,0
20240809,165500,135007010,8630,8630,8630,8630,0
20240809,165400,135007010,8630,8630,8630,8630,0
20240809,165300,135007010,8630,8630,8630,8630,0
20240809,165200,135007010,8630,8630,8630,8630,0
20240809,165100,135007010,8630,8630,8630,8630,0
20240809,165000,135007010,8630,8630,8630,8630,0
20240809,164900,135007010,8630,8630,8630,8630,0
20240809,164800,135007010,8630,8630,8630,8630,0
20240809,164700,135007010,8630,8630,8630,8630,0
20240809,164600,135007010,8630,8630,8630,8630,0
20240809,164500,135007010,8630,8630,8630,8630,0
20240809,164400,135007010,8630,8630,8630,8630,0
20240809,164300,135007010,8630,8630,8630,8630,0
20240809,164200,135007010,8630,8630,8630,8630,0
20240809,164100,135007010,8630,8630,8630,8630,0
20240809,164000,135007010,8630,8630,8630,8630,0
20240809,163900,135007010,8630,8630,8630,8630,0
20240809,163800,135007010,8630,8630,8630,8630,0
20240809,163700,135007010,8630,8630,8630,8630,0
20240809,163600,135007010,8630,8630,8630,8630,0
20240809,163500,135007010,8630,8630,8630,8630,0
20240809,163400,135007010,8630,8630,8630,8630,0
20240809,163300,135007010,8630,8630,8630,8630,0
20240809,163200,135007010,8630,8630,8630,8630,0
20240809,163100,135007010,8630,8630,8630,8630,0
20240809,163000,135007010,8630,8630,8630,8630,124
20240809,162900,135007010,8630,8630,8630,8630,0
20240809,162800,135007010,8630,8630,8630,8630,0
20240809,162700,135007010,8630,8630,8630,8630,0
20240809,162600,135007010,8630,8630,8630,8630,0
20240809,162500,135007010,8630,8630,8630,8630,0
20240809,162400,135007010,8630,8630,8630,8630,0
20240809,162300,135007010,8630,8630,8630,8630,0
20240809,162200,135007010,8630,8630,8630,8630,0
20240809,162100,135007010,8630,8630,8630,8630,0
20240809,162000,135007010,8630,8630,8630,8630,0
20240809,161900,135007010,8630,8630,8630,8630,0
20240809,161800,135007010,8630,8630,8630,8630,0
20240809,161700,135007010,8630,8630,8630,8630,0
20240809,161600,135007010,8630,8630,8630,8630,0
20240809,161500,135007010,8630,8630,8630,8630,0
20240809,161400,135007010,8630,8630,8630,8630,0
20240809,161300,135007010,8630,8630,8630,8630,0
20240809,161200,135007010,8630,8630,8630,8630,0
20240809,161100,135007010,8630,8630,8630,8630,0
20240809,161000,135007010,8630,8630,8630,8630,0
20240809,160900,135007010,8630,8630,8630,8630,0
20240809,160800,135007010,8630,8630,8630,8630,0
20240809,160700,135007010,8630,8630,8630,8630,0
20240809,160600,135007010,8630,8630,8630,8630,0
20240809,160500,135007010,8630,8630,8630,8630,0
20240809,160400,135007010,8630,8630,8630,8630,0
20240809,160300,135007010,8630,8630,8630,8630,0
20240809,160200,135007010,8630,8630,8630,8630,0
20240809,160100,135007010,8630,8630,8630,8630,0
20240809,160000,135007010,8630,8630,8630,8630,124
20240809,155900,135007010,8630,8630,8630,8630,0
20240809,155800,135007010,8630,8630,8630,8630,0
20240809,155700,135007010,8630,8630,8630,8630,0
20240809,155600,135007010,8630,8630,8630,8630,0
20240809,155500,135007010,8630,8630,8630,8630,0
20240809,155400,135007010,8630,8630,8630,8630,0
20240809,155300,135007010,8630,8630,8630,8630,0
20240809,155200,135007010,8630,8630,8630,8630,0
20240809,155100,135007010,8630,8630,8630,8630,0
20240809,155000,135007010,8630,8630,8630,8630,0
20240809,154900,135007010,8630,8630,8630,8630,0
20240809,154800,135007010,8630,8630,8630,8630,0
20240809,154700,135007010,8630,8630,8630,8630,0
20240809,154600,135007010,8630,8630,8630,8630,0
20240809,154500,135007010,8630,8630,8630,8630,0
20240809,154400,135007010,8630,8630,8630,8630,0
20240809,154300,135007010,8630,8630,8630,8630,0
20240809,154200,135007010,8630,8630,8630,8630,0
20240809,154100,135007010,8630,8630,8630,8630,0
20240809,154000,135007010,8630,8630,8630,8630,0
20240809,153900,135007010,8630,8630,8630,8630,0
20240809,153800,135007010,8630,8630,8630,8630,0
20240809,153700,135007010,8630,8630,8630,8630,0
20240809,153600,135007010,8630,8630,8630,8630,0
20240809,153500,135007010,8630,8630,8630,8630,0
20240809,153400,135007010,8630,8630,8630,8630,0
20240809,153300,135007010,8630,8630,8630,8630,0
20240809,153200,135007010,8630,8630,8630,8630,0
20240809,153100,135007010,8630,8630,8630,8630,0
20240809,153000,135007010,8630,8630,8630,8630,248
20240809,152900,133936890,8650,8650,8650,8650,0
20240809,152800,133936890,8650,8650,8650,8650,0
20240809,152700,133936890,8650,8650,8650,8650,0
20240809,152600,133936890,8650,8650,8650,8650,0
20240809,152500,133936890,8650,8650,8650,8650,0
20240809,152400,133936890,8650,8650,8650,8650,0
20240809,152300,133936890,8650,8650,8650,8650,0
20240809,152200,133936890,8650,8650,8650,8650,0
20240809,152100,133936890,8650,8650,8650,8650,0
20240809,152000,133936890,8650,8650,8650,8650,0
20240809,151900,133936890,8650,8650,8650,8650,0
20240809,151800,133936890,8650,8600,8650,8590,142
20240809,151700,132715100,8610,8610,8610,8610,0
20240809,151600,132715100,8610,8610,8610,8610,0
20240809,151500,132715100,8610,8610,8610,8610,0
20240809,151400,132715100,8610,8610,8610,8610,0
20240809,151300,132715100,8610,8610,8610,8610,0
20240809,151200,132715100,8610,8610,8610,8610,0
20240809,151100,132715100,8610,8610,8610,8610,20
20240809,151000,132542900,8600,8600,8600,8600,0
20240809,150900,132542900,8600,8600,8600,8600,0
20240809,150800,132542900,8600,8600,8600,8600,0
20240809,150700,132542900,8600,8600,8600,8600,0
20240809,150600,132542900,8600,8600,8600,8600,0
20240809,150500,132542900,8600,8600,8600,8600,0
20240809,150400,132542900,8600,8600,8600,8600,10
20240809,150300,132456900,8610,8610,8610,8610,56
20240809,150200,131974740,8620,8620,8620,8620,0
20240809,150100,131974740,8620,8620,8620,8620,0
20240809,150000,131974740,8620,8620,8620,8620,0
20240809,145900,131974740,8620,8620,8620,8620,0
20240809,145800,131974740,8620,8620,8620,8620,16
20240809,145700,131836820,8650,8640,8650,8640,10
20240809,145600,131750350,8610,8610,8610,8610,0
20240809,145500,131750350,8610,8610,8610,8610,0
20240809,145400,131750350,8610,8610,8610,8610,0
20240809,145300,131750350,8610,8610,8610,8610,0
20240809,145200,131750350,8610,8610,8610,8610,0
20240809,145100,131750350,8610,8610,8610,8610,0
20240809,145000,131750350,8610,8610,8610,8610,0
20240809,144900,131750350,8610,8610,8610,8610,0
20240809,144800,131750350,8610,8610,8610,8610,0
20240809,144700,131750350,8610,8610,8610,8610,10
20240809,144600,131664250,8600,8600,8600,8600,0
20240809,144500,131664250,8600,8600,8600,8600,0
20240809,144400,131664250,8600,8600,8600,8600,0
20240809,144300,131664250,8600,8600,8600,8600,0
20240809,144200,131664250,8600,8600,8600,8600,0
20240809,144100,131664250,8600,8600,8600,8600,0
20240809,144000,131664250,8600,8620,8620,8600,100
20240809,143900,130802930,8690,8690,8690,8690,0
20240809,143800,130802930,8690,8690,8690,8690,0
20240809,143700,130802930,8690,8690,8690,8690,0
20240809,143600,130802930,8690,8650,8690,8650,200
20240809,143500,129071180,8650,8620,8650,8620,200
20240809,143400,127343490,8590,8590,8590,8590,16
20240809,143300,127206050,8590,8590,8590,8590,0
20240809,143200,127206050,8590,8590,8590,8590,0
20240809,143100,127206050,8590,8590,8590,8590,0
20240809,143000,127206050,8590,8590,8590,8590,0
20240809,142900,127206050,8590,8590,8590,8590,0
20240809,142800,127206050,8590,8590,8590,8590,0
20240809,142700,127206050,8590,8590,8590,8590,0
20240809,142600,127206050,8590,8590,8590,8590,300
20240809,142500,124629050,8590,8590,8590,8590,1
20240809,142400,124620460,8590,8590,8590,8590,0
20240809,142300,124620460,8590,8590,8590,8590,0
20240809,142200,124620460,8590,8590,8590,8590,0
20240809,142100,124620460,8590,8590,8590,8590,0
20240809,142000,124620460,8590,8620,8620,8590,450
20240809,141900,120753460,8610,8610,8610,8610,0
20240809,141800,120753460,8610,8610,8610,8610,0
20240809,141700,120753460,8610,8610,8610,8610,0
20240809,141600,120753460,8610,8610,8610,8610,18
20240809,141500,120598480,8590,8590,8590,8590,0
20240809,141400,120598480,8590,8590,8590,8590,0
20240809,141300,120598480,8590,8590,8590,8590,0
20240809,141200,120598480,8590,8590,8590,8590,0
20240809,141100,120598480,8590,8590,8590,8590,0
20240809,141000,120598480,8590,8590,8590,8590,97
20240809,140900,119765250,8590,8590,8590,8590,0
20240809,140800,119765250,8590,8620,8620,8580,725
20240809,140700,113536030,8620,8620,8620,8620,0
20240809,140600,113536030,8620,8620,8620,8620,0
20240809,140500,113536030,8620,8620,8620,8620,0
20240809,140400,113536030,8620,8620,8620,8620,0
20240809,140300,113536030,8620,8620,8620,8620,0
20240809,140200,113536030,8620,8620,8620,8620,0
20240809,140100,113536030,8620,8620,8620,8620,0
20240809,140000,113536030,8620,8620,8620,8620,0
20240809,135900,113536030,8620,8620,8620,8620,0
20240809,135800,113536030,8620,8620,8620,8620,0
20240809,135700,113536030,8620,8620,8620,8620,0
20240809,135600,113536030,8620,8620,8620,8620,0
20240809,135500,113536030,8620,8620,8620,8620,0
20240809,135400,113536030,8620,8620,8620,8620,0
20240809,135300,113536030,8620,8620,8620,8620,0
20240809,135200,113536030,8620,8620,8620,8620,0
20240809,135100,113536030,8620,8620,8620,8620,0
20240809,135000,113536030,8620,8620,8620,8620,0
20240809,134900,113536030,8620,8620,8620,8620,0
20240809,134800,113536030,8620,8620,8620,8620,0
20240809,134700,113536030,8620,8620,8620,8620,0
20240809,134600,113536030,8620,8620,8620,8620,0
20240809,134500,113536030,8620,8620,8620,8620,0
20240809,134400,113536030,8620,8620,8620,8620,0
20240809,134300,113536030,8620,8620,8620,8620,0
20240809,134200,113536030,8620,8620,8620,8620,15
20240809,134100,113406730,8620,8620,8620,8620,1
20240809,134000,113398110,8610,8610,8610,8610,0
20240809,133900,113398110,8610,8610,8610,8610,0
20240809,133800,113398110,8610,8610,8610,8610,0
20240809,133700,113398110,8610,8610,8610,8610,0
20240809,133600,113398110,8610,8610,8610,8610,0
20240809,133500,113398110,8610,8610,8610,8610,0
20240809,133400,113398110,8610,8610,8610,8610,0
20240809,133300,113398110,8610,8620,8620,8610,100
20240809,133200,112536930,8640,8640,8640,8640,50
20240809,133100,112104930,8610,8610,8610,8610,0
20240809,133000,112104930,8610,8620,8620,8610,456
20240809,132900,108178510,8620,8620,8620,8620,0
20240809,132800,108178510,8620,8660,8660,8620,1950
20240809,132700,91363560,8660,8660,8660,8660,0
20240809,132600,91363560,8660,8660,8660,8660,0
20240809,132500,91363560,8660,8660,8660,8660,0
20240809,132400,91363560,8660,8660,8660,8660,0
20240809,132300,91363560,8660,8660,8660,8660,0
20240809,132200,91363560,8660,8660,8660,8660,0
20240809,132100,91363560,8660,8660,8660,8660,0
20240809,132000,91363560,8660,8660,8660,8660,0
20240809,131900,91363560,8660,8660,8660,8660,0
20240809,131800,91363560,8660,8660,8660,8660,0
20240809,131700,91363560,8660,8660,8660,8660,0
20240809,131600,91363560,8660,8660,8660,8660,0
20240809,131500,91363560,8660,8660,8660,8660,0
20240809,131400,91363560,8660,8660,8660,8660,0
20240809,131300,91363560,8660,8660,8660,8660,36
20240809,131200,91051800,8700,8700,8700,8700,0
20240809,131100,91051800,8700,8700,8700,8700,0
20240809,131000,91051800,8700,8700,8700,8700,0
20240809,130900,91051800,8700,8700,8700,8700,0
20240809,130800,91051800,8700,8700,8700,8700,0
20240809,130700,91051800,8700,8700,8700,8700,0
20240809,130600,91051800,8700,8700,8700,8700,1140
20240809,130500,81133800,8720,8720,8720,8720,0
20240809,130400,81133800,8720,8720,8720,8720,0
20240809,130300,81133800,8720,8720,8720,8720,0
20240809,130200,81133800,8720,8720,8720,8720,0
20240809,130100,81133800,8720,8720,8720,8720,0
20240809,130000,81133800,8720,8720,8720,8720,0
20240809,125900,81133800,8720,8720,8720,8720,1
20240809,125800,81125080,8660,8660,8660,8660,25
20240809,125700,80908580,8650,8650,8650,8650,39
20240809,125600,80571230,8640,8640,8640,8640,0
20240809,125500,80571230,8640,8640,8640,8640,0
20240809,125400,80571230,8640,8640,8640,8640,0
20240809,125300,80571230,8640,8640,8640,8640,11
20240809,125200,80476190,8620,8620,8620,8620,0
20240809,125100,80476190,8620,8620,8620,8620,0
20240809,125000,80476190,8620,8620,8620,8620,0
20240809,124900,80476190,8620,8630,8630,8620,450
20240809,124800,76597100,8620,8620,8620,8620,0
20240809,124700,76597100,8620,8620,8620,8620,200
20240809,124600,74873100,8630,8640,8640,8620,797
20240809,124500,67995000,8640,8640,8640,8640,151
20240809,124400,66690360,8700,8700,8700,8700,0
20240809,124300,66690360,8700,8700,8700,8700,0
20240809,124200,66690360,8700,8700,8700,8700,0
20240809,124100,66690360,8700,8700,8700,8700,1
20240809,124000,66681660,8670,8670,8670,8670,0
20240809,123900,66681660,8670,8670,8670,8670,0
20240809,123800,66681660,8670,8670,8670,8670,0
20240809,123700,66681660,8670,8670,8670,8670,0
20240809,123600,66681660,8670,8670,8670,8670,0
20240809,123500,66681660,8670,8670,8670,8670,2
20240809,123400,66664320,8670,8670,8670,8670,38
20240809,123300,66334860,8640,8640,8640,8640,0
20240809,123200,66334860,8640,8660,8660,8640,600
20240809,123100,61150220,8670,8670,8670,8670,0
20240809,123000,61150220,8670,8670,8670,8670,0
20240809,122900,61150220,8670,8670,8670,8670,0
20240809,122800,61150220,8670,8670,8670,8670,0
20240809,122700,61150220,8670,8670,8670,8670,0
20240809,122600,61150220,8670,8670,8670,8670,0
20240809,122500,61150220,8670,8670,8670,8670,0
20240809,122400,61150220,8670,8670,8670,8670,0
20240809,122300,61150220,8670,8670,8670,8670,0
20240809,122200,61150220,8670,8670,8670,8670,0
20240809,122100,61150220,8670,8670,8670,8670,0
20240809,122000,61150220,8670,8670,8670,8670,0
20240809,121900,61150220,8670,8670,8670,8670,0
20240809,121800,61150220,8670,8670,8670,8670,2
20240809,121700,61132880,8640,8680,8680,8640,500
20240809,121600,56797490,8670,8670,8670,8670,0
20240809,121500,56797490,8670,8670,8670,8670,0
20240809,121400,56797490,8670,8670,8670,8670,0
20240809,121300,56797490,8670,8670,8670,8670,0
20240809,121200,56797490,8670,8670,8670,8670,0
20240809,121100,56797490,8670,8670,8670,8670,0
20240809,121000,56797490,8670,8670,8670,8670,0
20240809,120900,56797490,8670,8670,8670,8670,0
20240809,120800,56797490,8670,8670,8670,8670,0
20240809,120700,56797490,8670,8670,8670,8670,0
20240809,120600,56797490,8670,8670,8670,8670,0
20240809,120500,56797490,8670,8670,8670,8670,0
20240809,120400,56797490,8670,8670,8670,8670,0
20240809,120300,56797490,8670,8670,8670,8670,0
20240809,120200,56797490,8670,8670,8670,8670,0
20240809,120100,56797490,8670,8670,8670,8670,0
20240809,120000,56797490,8670,8670,8670,8670,0
20240809,115900,56797490,8670,8670,8670,8670,14
20240809,115800,56676110,8700,8700,8700,8700,0
20240809,115700,56676110,8700,8700,8700,8700,0
20240809,115600,56676110,8700,8700,8700,8700,0
20240809,115500,56676110,8700,8700,8700,8700,0
20240809,115400,56676110,8700,8700,8700,8700,0
20240809,115300,56676110,8700,8700,8700,8700,0
20240809,115200,56676110,8700,8700,8700,8700,0
20240809,115100,56676110,8700,8700,8700,8700,0
20240809,115000,56676110,8700,8700,8700,8700,0
20240809,114900,56676110,8700,8700,8700,8700,0
20240809,114800,56676110,8700,8700,8700,8700,0
20240809,114700,56676110,8700,8700,8700,8700,3
20240809,114600,56650010,8700,8700,8700,8700,2
20240809,114500,56632610,8670,8680,8680,8670,150
20240809,114400,55331780,8690,8690,8690,8690,0
20240809,114300,55331780,8690,8690,8690,8690,83
20240809,114200,54610510,8700,8700,8700,8700,0
20240809,114100,54610510,8700,8700,8700,8700,0
20240809,114000,54610510,8700,8700,8700,8700,0
20240809,113900,54610510,8700,8700,8700,8700,1
20240809,113800,54601810,8700,8700,8700,8700,197
20240809,113700,52887910,8730,8730,8730,8730,0
20240809,113600,52887910,8730,8730,8730,8730,0
20240809,113500,52887910,8730,8730,8730,8730,0
20240809,113400,52887910,8730,8730,8730,8730,0
20240809,113300,52887910,8730,8730,8730,8730,0
20240809,113200,52887910,8730,8730,8730,8730,0
20240809,113100,52887910,8730,8730,8730,8730,0
20240809,113000,52887910,8730,8730,8730,8730,0
20240809,112900,52887910,8730,8730,8730,8730,70
20240809,112800,52276810,8730,8730,8730,8730,0
20240809,112700,52276810,8730,8730,8730,8730,4
20240809,112600,52241890,8710,8710,8710,8710,0
20240809,112500,52241890,8710,8710,8710,8710,15
20240809,112400,52111240,8710,8710,8710,8710,0
20240809,112300,52111240,8710,8710,8710,8710,0
20240809,112200,52111240,8710,8710,8710,8710,668
20240809,112100,46292960,8730,8730,8730,8730,0
20240809,112000,46292960,8730,8730,8730,8730,0
20240809,111900,46292960,8730,8730,8730,8730,0
20240809,111800,46292960,8730,8730,8730,8730,0
20240809,111700,46292960,8730,8730,8730,8730,0
20240809,111600,46292960,8730,8730,8730,8730,10
20240809,111500,46205660,8700,8700,8700,8700,0
20240809,111400,46205660,8700,8700,8700,8700,0
20240809,111300,46205660,8700,8700,8700,8700,0
20240809,111200,46205660,8700,8700,8700,8700,0
20240809,111100,46205660,8700,8700,8700,8700,34
20240809,111000,45909860,8700,8700,8700,8700,2
20240809,110900,45892460,8700,8700,8700,8700,0
20240809,110800,45892460,8700,8700,8700,8700,4
20240809,110700,45857660,8700,8700,8700,8700,43
20240809,110600,45483560,8700,8700,8700,8700,16
20240809,110500,45344360,8750,8750,8750,8750,0
20240809,110400,45344360,8750,8750,8750,8750,0
20240809,110300,45344360,8750,8750,8750,8750,0
20240809,110200,45344360,8750,8750,8750,8750,0
20240809,110100,45344360,8750,8750,8750,8750,0
20240809,110000,45344360,8750,8750,8750,8750,50
20240809,105900,44906860,8750,8730,8750,8730,756
20240809,105800,38293660,8730,8730,8730,8730,0
20240809,105700,38293660,8730,8730,8730,8730,0
20240809,105600,38293660,8730,8730,8730,8730,0
20240809,105500,38293660,8730,8730,8730,8730,0
20240809,105400,38293660,8730,8730,8730,8730,0
20240809,105300,38293660,8730,8730,8730,8730,0
20240809,105200,38293660,8730,8730,8730,8730,0
20240809,105100,38293660,8730,8730,8730,8730,0
20240809,105000,38293660,8730,8730,8730,8730,0
20240809,104900,38293660,8730,8730,8730,8730,0
20240809,104800,38293660,8730,8730,8730,8730,0
20240809,104700,38293660,8730,8690,8730,8690,21
20240809,104600,38111130,8690,8690,8690,8690,0
20240809,104500,38111130,8690,8690,8690,8690,0
20240809,104400,38111130,8690,8690,8690,8690,0
20240809,104300,38111130,8690,8690,8690,8690,0
20240809,104200,38111130,8690,8690,8690,8690,28
20240809,104100,37867810,8690,8690,8690,8690,0
20240809,104000,37867810,8690,8690,8690,8690,0
20240809,103900,37867810,8690,8690,8690,8690,0
20240809,103800,37867810,8690,8690,8690,8690,15
20240809,103700,37737460,8670,8670,8670,8670,47
20240809,103600,37329970,8660,8660,8660,8660,0
20240809,103500,37329970,8660,8680,8680,8660,64
20240809,103400,36775120,8680,8700,8700,8680,1096
20240809,103300,27248480,8730,8730,8730,8730,0
20240809,103200,27248480,8730,8730,8730,8730,1
20240809,103100,27239750,8730,8730,8730,8730,1
20240809,103000,27231020,8700,8700,8700,8700,0
20240809,102900,27231020,8700,8700,8700,8700,0
20240809,102800,27231020,8700,8700,8700,8700,0
20240809,102700,27231020,8700,8700,8700,8700,0
20240809,102600,27231020,8700,8700,8700,8700,0
20240809,102500,27231020,8700,8700,8700,8700,0
20240809,102400,27231020,8700,8700,8700,8700,0
20240809,102300,27231020,8700,8700,8700,8700,33
20240809,102200,26943920,8700,8700,8700,8700,33
20240809,102100,26656820,8700,8700,8700,8700,33
20240809,102000,26369720,8700,8750,8750,8700,33
20240809,101900,26082570,8740,8740,8740,8740,290
20240809,101800,23547970,8700,8700,8700,8700,0
20240809,101700,23547970,8700,8700,8700,8700,38
20240809,101600,23217370,8760,8760,8760,8760,0
20240809,101500,23217370,8760,8760,8760,8760,0
20240809,101400,23217370,8760,8760,8760,8760,0
20240809,101300,23217370,8760,8730,8760,8730,117
20240809,101200,22193710,8700,8700,8700,8700,0
20240809,101100,22193710,8700,8700,8700,8700,0
20240809,101000,22193710,8700,8700,8700,8700,0
20240809,100900,22193710,8700,8700,8700,8700,0
20240809,100800,22193710,8700,8700,8700,8700,0
20240809,100700,22193710,8700,8700,8700,8700,162
20240809,100600,20784310,8750,8750,8750,8750,51
20240809,100500,20338060,8750,8740,8750,8740,160
20240809,100400,18938910,8740,8740,8740,8740,0
20240809,100300,18938910,8740,8730,8740,8700,10
20240809,100200,18851760,8730,8740,8740,8730,2
20240809,100100,18834290,8740,8740,8740,8740,0
20240809,100000,18834290,8740,8740,8740,8740,0
20240809,095900,18834290,8740,8740,8740,8740,0
20240809,095800,18834290,8740,8740,8740,8740,0
20240809,095700,18834290,8740,8740,8740,8740,0
20240809,095600,18834290,8740,8740,8740,8740,58
20240809,095500,18327370,8730,8730,8730,8730,0
20240809,095400,18327370,8730,8700,8730,8700,248
20240809,095300,16163320,8650,8650,8650,8650,0
20240809,095200,16163320,8650,8650,8650,8650,0
20240809,095100,16163320,8650,8650,8650,8650,0
20240809,095000,16163320,8650,8650,8650,8650,0
20240809,094900,16163320,8650,8660,8660,8650,458
20240809,094800,12199880,8700,8700,8700,8700,0
20240809,094700,12199880,8700,8700,8700,8700,0
20240809,094600,12199880,8700,8700,8700,8700,0
20240809,094500,12199880,8700,8700,8700,8700,0
20240809,094400,12199880,8700,8700,8700,8700,0
20240809,094300,12199880,8700,8700,8700,8700,0
20240809,094200,12199880,8700,8700,8700,8700,0
20240809,094100,12199880,8700,8700,8700,8700,0
20240809,094000,12199880,8700,8700,8700,8700,1
20240809,093900,12191180,8690,8690,8690,8690,0
20240809,093800,12191180,8690,8700,8700,8690,200
20240809,093700,10453170,8710,8710,8710,8710,0
20240809,093600,10453170,8710,8710,8710,8710,0
20240809,093500,10453170,8710,8710,8710,8710,0
20240809,093400,10453170,8710,8710,8710,8710,0
20240809,093300,10453170,8710,8710,8710,8710,0
20240809,093200,10453170,8710,8710,8710,8710,0
20240809,093100,10453170,8710,8710,8710,8710,10
20240809,093000,10366070,8710,8710,8710,8710,0
20240809,092900,10366070,8710,8710,8710,8710,0
20240809,092800,10366070,8710,8710,8710,8710,0
20240809,092700,10366070,8710,8710,8710,8710,0
20240809,092600,10366070,8710,8710,8710,8710,0
20240809,092500,10366070,8710,8710,8710,8710,0
20240809,092400,10366070,8710,8710,8710,8710,10
20240809,092300,10278970,8710,8710,8710,8710,0
20240809,092200,10278970,8710,8710,8710,8710,3
20240809,092100,10252840,8710,8710,8710,8710,9
20240809,092000,10174450,8710,8710,8710,8710,28
20240809,091900,9930570,8710,8710,8710,8710,0
20240809,091800,9930570,8710,8710,8710,8710,3
20240809,091700,9904440,8710,8710,8710,8710,3
20240809,091600,9878310,8640,8640,8640,8640,0
20240809,091500,9878310,8640,8640,8640,8640,0
20240809,091400,9878310,8640,8640,8640,8640,0
20240809,091300,9878310,8640,8640,8640,8640,0
20240809,091200,9878310,8640,8640,8640,8640,0
20240809,091100,9878310,8640,8640,8640,8640,0
20240809,091000,9878310,8640,8680,8680,8640,4
20240809,090900,9843710,8720,8720,8720,8720,57
20240809,090800,9346670,8680,8680,8680,8680,29
20240809,090700,9094950,8630,8630,8630,8630,5
20240809,090600,9051800,8620,8620,8620,8620,1
20240809,090500,9043180,8680,8680,8680,8680,0
20240809,090400,9043180,8680,8680,8680,8680,0
20240809,090300,9043180,8680,8680,8680,8680,0
20240809,090200,9043180,8680,8680,8680,8680,220
20240809,090100,7133580,8620,8620,8620,8620,0
20240809,090000,7133580,8620,8680,8680,8620,826