stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,194100,73844610,7650,7650,7650,7650,384
20240812,194000,73844610,7650,7650,7650,7650,0
20240812,193900,73844610,7650,7650,7650,7650,0
20240812,193800,73844610,7650,7650,7650,7650,0
20240812,193700,73844610,7650,7650,7650,7650,0
20240812,193600,73844610,7650,7650,7650,7650,0
20240812,193500,73844610,7650,7650,7650,7650,0
20240812,193400,73844610,7650,7650,7650,7650,0
20240812,193300,73844610,7650,7650,7650,7650,0
20240812,193200,73844610,7650,7650,7650,7650,0
20240812,193100,73844610,7650,7650,7650,7650,0
20240812,193000,73844610,7650,7650,7650,7650,0
20240812,192900,73844610,7650,7650,7650,7650,0
20240812,192800,73844610,7650,7650,7650,7650,0
20240812,192700,73844610,7650,7650,7650,7650,0
20240812,192600,73844610,7650,7650,7650,7650,0
20240812,192500,73844610,7650,7650,7650,7650,0
20240812,192400,73844610,7650,7650,7650,7650,0
20240812,192300,73844610,7650,7650,7650,7650,0
20240812,192200,73844610,7650,7650,7650,7650,0
20240812,192100,73844610,7650,7650,7650,7650,0
20240812,192000,73844610,7650,7650,7650,7650,0
20240812,191900,73844610,7650,7650,7650,7650,0
20240812,191800,73844610,7650,7650,7650,7650,0
20240812,191700,73844610,7650,7650,7650,7650,0
20240812,191600,73844610,7650,7650,7650,7650,0
20240812,191500,73844610,7650,7650,7650,7650,0
20240812,191400,73844610,7650,7650,7650,7650,0
20240812,191300,73844610,7650,7650,7650,7650,0
20240812,191200,73844610,7650,7650,7650,7650,0
20240812,191100,73844610,7650,7650,7650,7650,384
20240812,191000,73844610,7650,7650,7650,7650,0
20240812,190900,73844610,7650,7650,7650,7650,0
20240812,190800,73844610,7650,7650,7650,7650,0
20240812,190700,73844610,7650,7650,7650,7650,0
20240812,190600,73844610,7650,7650,7650,7650,0
20240812,190500,73844610,7650,7650,7650,7650,0
20240812,190400,73844610,7650,7650,7650,7650,0
20240812,190300,73844610,7650,7650,7650,7650,0
20240812,190200,73844610,7650,7650,7650,7650,0
20240812,190100,73844610,7650,7650,7650,7650,0
20240812,190000,73844610,7650,7650,7650,7650,0
20240812,185900,73844610,7650,7650,7650,7650,0
20240812,185800,73844610,7650,7650,7650,7650,0
20240812,185700,73844610,7650,7650,7650,7650,0
20240812,185600,73844610,7650,7650,7650,7650,0
20240812,185500,73844610,7650,7650,7650,7650,0
20240812,185400,73844610,7650,7650,7650,7650,0
20240812,185300,73844610,7650,7650,7650,7650,0
20240812,185200,73844610,7650,7650,7650,7650,0
20240812,185100,73844610,7650,7650,7650,7650,0
20240812,185000,73844610,7650,7650,7650,7650,0
20240812,184900,73844610,7650,7650,7650,7650,0
20240812,184800,73844610,7650,7650,7650,7650,0
20240812,184700,73844610,7650,7650,7650,7650,0
20240812,184600,73844610,7650,7650,7650,7650,0
20240812,184500,73844610,7650,7650,7650,7650,0
20240812,184400,73844610,7650,7650,7650,7650,0
20240812,184300,73844610,7650,7650,7650,7650,0
20240812,184200,73844610,7650,7650,7650,7650,0
20240812,184100,73844610,7650,7650,7650,7650,384
20240812,184000,73844610,7650,7650,7650,7650,0
20240812,183900,73844610,7650,7650,7650,7650,0
20240812,183800,73844610,7650,7650,7650,7650,0
20240812,183700,73844610,7650,7650,7650,7650,0
20240812,183600,73844610,7650,7650,7650,7650,0
20240812,183500,73844610,7650,7650,7650,7650,0
20240812,183400,73844610,7650,7650,7650,7650,0
20240812,183300,73844610,7650,7650,7650,7650,0
20240812,183200,73844610,7650,7650,7650,7650,0
20240812,183100,73844610,7650,7650,7650,7650,0
20240812,183000,73844610,7650,7650,7650,7650,0
20240812,182900,73844610,7650,7650,7650,7650,0
20240812,182800,73844610,7650,7650,7650,7650,0
20240812,182700,73844610,7650,7650,7650,7650,0
20240812,182600,73844610,7650,7650,7650,7650,0
20240812,182500,73844610,7650,7650,7650,7650,0
20240812,182400,73844610,7650,7650,7650,7650,0
20240812,182300,73844610,7650,7650,7650,7650,0
20240812,182200,73844610,7650,7650,7650,7650,0
20240812,182100,73844610,7650,7650,7650,7650,0
20240812,182000,73844610,7650,7650,7650,7650,0
20240812,181900,73844610,7650,7650,7650,7650,0
20240812,181800,73844610,7650,7650,7650,7650,0
20240812,181700,73844610,7650,7650,7650,7650,0
20240812,181600,73844610,7650,7650,7650,7650,0
20240812,181500,73844610,7650,7650,7650,7650,0
20240812,181400,73844610,7650,7650,7650,7650,0
20240812,181300,73844610,7650,7650,7650,7650,0
20240812,181200,73844610,7650,7650,7650,7650,0
20240812,181100,73844610,7650,7650,7650,7650,384
20240812,181000,73844610,7650,7650,7650,7650,0
20240812,180900,73844610,7650,7650,7650,7650,0
20240812,180800,73844610,7650,7650,7650,7650,0
20240812,180700,73844610,7650,7650,7650,7650,0
20240812,180600,73844610,7650,7650,7650,7650,0
20240812,180500,73844610,7650,7650,7650,7650,0
20240812,180400,73844610,7650,7650,7650,7650,0
20240812,180300,73844610,7650,7650,7650,7650,0
20240812,180200,73844610,7650,7650,7650,7650,0
20240812,180100,73844610,7650,7650,7650,7650,0
20240812,180000,73844610,7650,7650,7650,7650,0
20240812,175900,73844610,7650,7650,7650,7650,0
20240812,175800,73844610,7650,7650,7650,7650,0
20240812,175700,73844610,7650,7650,7650,7650,0
20240812,175600,73844610,7650,7650,7650,7650,0
20240812,175500,73844610,7650,7650,7650,7650,0
20240812,175400,73844610,7650,7650,7650,7650,0
20240812,175300,73844610,7650,7650,7650,7650,0
20240812,175200,73844610,7650,7650,7650,7650,0
20240812,175100,73844610,7650,7650,7650,7650,0
20240812,175000,73844610,7650,7650,7650,7650,0
20240812,174900,73844610,7650,7650,7650,7650,0
20240812,174800,73844610,7650,7650,7650,7650,0
20240812,174700,73844610,7650,7650,7650,7650,0
20240812,174600,73844610,7650,7650,7650,7650,0
20240812,174500,73844610,7650,7650,7650,7650,0
20240812,174400,73844610,7650,7650,7650,7650,0
20240812,174300,73844610,7650,7650,7650,7650,0
20240812,174200,73844610,7650,7650,7650,7650,0
20240812,174100,73844610,7650,7650,7650,7650,384
20240812,174000,73844610,7650,7650,7650,7650,0
20240812,173900,73844610,7650,7650,7650,7650,0
20240812,173800,73844610,7650,7650,7650,7650,0
20240812,173700,73844610,7650,7650,7650,7650,0
20240812,173600,73844610,7650,7650,7650,7650,0
20240812,173500,73844610,7650,7650,7650,7650,0
20240812,173400,73844610,7650,7650,7650,7650,0
20240812,173300,73844610,7650,7650,7650,7650,0
20240812,173200,73844610,7650,7650,7650,7650,0
20240812,173100,73844610,7650,7650,7650,7650,0
20240812,173000,73844610,7650,7650,7650,7650,0
20240812,172900,73844610,7650,7650,7650,7650,0
20240812,172800,73844610,7650,7650,7650,7650,0
20240812,172700,73844610,7650,7650,7650,7650,0
20240812,172600,73844610,7650,7650,7650,7650,0
20240812,172500,73844610,7650,7650,7650,7650,0
20240812,172400,73844610,7650,7650,7650,7650,0
20240812,172300,73844610,7650,7650,7650,7650,0
20240812,172200,73844610,7650,7650,7650,7650,0
20240812,172100,73844610,7650,7650,7650,7650,0
20240812,172000,73844610,7650,7650,7650,7650,0
20240812,171900,73844610,7650,7650,7650,7650,0
20240812,171800,73844610,7650,7650,7650,7650,0
20240812,171700,73844610,7650,7650,7650,7650,0
20240812,171600,73844610,7650,7650,7650,7650,0
20240812,171500,73844610,7650,7650,7650,7650,0
20240812,171400,73844610,7650,7650,7650,7650,0
20240812,171300,73844610,7650,7650,7650,7650,0
20240812,171200,73844610,7650,7650,7650,7650,0
20240812,171100,73844610,7650,7650,7650,7650,384
20240812,171000,73844610,7650,7650,7650,7650,0
20240812,170900,73844610,7650,7650,7650,7650,0
20240812,170800,73844610,7650,7650,7650,7650,0
20240812,170700,73844610,7650,7650,7650,7650,0
20240812,170600,73844610,7650,7650,7650,7650,0
20240812,170500,73844610,7650,7650,7650,7650,0
20240812,170400,73844610,7650,7650,7650,7650,0
20240812,170300,73844610,7650,7650,7650,7650,0
20240812,170200,73844610,7650,7650,7650,7650,0
20240812,170100,73844610,7650,7650,7650,7650,0
20240812,170000,73844610,7650,7650,7650,7650,0
20240812,165900,73844610,7650,7650,7650,7650,0
20240812,165800,73844610,7650,7650,7650,7650,0
20240812,165700,73844610,7650,7650,7650,7650,0
20240812,165600,73844610,7650,7650,7650,7650,0
20240812,165500,73844610,7650,7650,7650,7650,0
20240812,165400,73844610,7650,7650,7650,7650,0
20240812,165300,73844610,7650,7650,7650,7650,0
20240812,165200,73844610,7650,7650,7650,7650,0
20240812,165100,73844610,7650,7650,7650,7650,0
20240812,165000,73844610,7650,7650,7650,7650,0
20240812,164900,73844610,7650,7650,7650,7650,0
20240812,164800,73844610,7650,7650,7650,7650,0
20240812,164700,73844610,7650,7650,7650,7650,0
20240812,164600,73844610,7650,7650,7650,7650,0
20240812,164500,73844610,7650,7650,7650,7650,0
20240812,164400,73844610,7650,7650,7650,7650,0
20240812,164300,73844610,7650,7650,7650,7650,0
20240812,164200,73844610,7650,7650,7650,7650,0
20240812,164100,73844610,7650,7650,7650,7650,384
20240812,164000,73844610,7650,7650,7650,7650,0
20240812,163900,73844610,7650,7650,7650,7650,0
20240812,163800,73844610,7650,7650,7650,7650,0
20240812,163700,73844610,7650,7650,7650,7650,0
20240812,163600,73844610,7650,7650,7650,7650,0
20240812,163500,73844610,7650,7650,7650,7650,0
20240812,163400,73844610,7650,7650,7650,7650,0
20240812,163300,73844610,7650,7650,7650,7650,0
20240812,163200,73844610,7650,7650,7650,7650,0
20240812,163100,73844610,7650,7650,7650,7650,0
20240812,163000,73844610,7650,7650,7650,7650,0
20240812,162900,73844610,7650,7650,7650,7650,0
20240812,162800,73844610,7650,7650,7650,7650,0
20240812,162700,73844610,7650,7650,7650,7650,0
20240812,162600,73844610,7650,7650,7650,7650,0
20240812,162500,73844610,7650,7650,7650,7650,0
20240812,162400,73844610,7650,7650,7650,7650,0
20240812,162300,73844610,7650,7650,7650,7650,0
20240812,162200,73844610,7650,7650,7650,7650,0
20240812,162100,73844610,7650,7650,7650,7650,0
20240812,162000,73844610,7650,7650,7650,7650,0
20240812,161900,73844610,7650,7650,7650,7650,0
20240812,161800,73844610,7650,7650,7650,7650,0
20240812,161700,73844610,7650,7650,7650,7650,0
20240812,161600,73844610,7650,7650,7650,7650,0
20240812,161500,73844610,7650,7650,7650,7650,0
20240812,161400,73844610,7650,7650,7650,7650,0
20240812,161300,73844610,7650,7650,7650,7650,0
20240812,161200,73844610,7650,7650,7650,7650,0
20240812,161100,73844610,7650,7650,7650,7650,384
20240812,161000,73844610,7650,7650,7650,7650,0
20240812,160900,73844610,7650,7650,7650,7650,0
20240812,160800,73844610,7650,7650,7650,7650,0
20240812,160700,73844610,7650,7650,7650,7650,0
20240812,160600,73844610,7650,7650,7650,7650,0
20240812,160500,73844610,7650,7650,7650,7650,0
20240812,160400,73844610,7650,7650,7650,7650,0
20240812,160300,73844610,7650,7650,7650,7650,0
20240812,160200,73844610,7650,7650,7650,7650,0
20240812,160100,73844610,7650,7650,7650,7650,0
20240812,160000,73844610,7650,7650,7650,7650,0
20240812,155900,73844610,7650,7650,7650,7650,0
20240812,155800,73844610,7650,7650,7650,7650,0
20240812,155700,73844610,7650,7650,7650,7650,0
20240812,155600,73844610,7650,7650,7650,7650,0
20240812,155500,73844610,7650,7650,7650,7650,0
20240812,155400,73844610,7650,7650,7650,7650,0
20240812,155300,73844610,7650,7650,7650,7650,0
20240812,155200,73844610,7650,7650,7650,7650,0
20240812,155100,73844610,7650,7650,7650,7650,0
20240812,155000,73844610,7650,7650,7650,7650,0
20240812,154900,73844610,7650,7650,7650,7650,0
20240812,154800,73844610,7650,7650,7650,7650,0
20240812,154700,73844610,7650,7650,7650,7650,0
20240812,154600,73844610,7650,7650,7650,7650,0
20240812,154500,73844610,7650,7650,7650,7650,0
20240812,154400,73844610,7650,7650,7650,7650,0
20240812,154300,73844610,7650,7650,7650,7650,0
20240812,154200,73844610,7650,7650,7650,7650,0
20240812,154100,73844610,7650,7650,7650,7650,384
20240812,154000,73844610,7650,7650,7650,7650,0
20240812,153900,73844610,7650,7650,7650,7650,0
20240812,153800,73844610,7650,7650,7650,7650,0
20240812,153700,73844610,7650,7650,7650,7650,0
20240812,153600,73844610,7650,7650,7650,7650,0
20240812,153500,73844610,7650,7650,7650,7650,0
20240812,153400,73844610,7650,7650,7650,7650,0
20240812,153300,73844610,7650,7650,7650,7650,0
20240812,153200,73844610,7650,7650,7650,7650,0
20240812,153100,73844610,7650,7650,7650,7650,0
20240812,153000,73844610,7650,7650,7650,7650,384
20240812,152900,70907010,7640,7640,7640,7640,0
20240812,152800,70907010,7640,7640,7640,7640,0
20240812,152700,70907010,7640,7640,7640,7640,0
20240812,152600,70907010,7640,7640,7640,7640,0
20240812,152500,70907010,7640,7640,7640,7640,0
20240812,152400,70907010,7640,7640,7640,7640,0
20240812,152300,70907010,7640,7640,7640,7640,0
20240812,152200,70907010,7640,7640,7640,7640,0
20240812,152100,70907010,7640,7640,7640,7640,0
20240812,152000,70907010,7640,7640,7640,7640,0
20240812,151900,70907010,7640,7640,7640,7640,80
20240812,151800,70295810,7650,7650,7650,7650,0
20240812,151700,70295810,7650,7650,7650,7650,0
20240812,151600,70295810,7650,7650,7650,7650,1
20240812,151500,70288160,7640,7640,7640,7630,923
20240812,151400,63236450,7610,7610,7610,7610,0
20240812,151300,63236450,7610,7610,7610,7610,0
20240812,151200,63236450,7610,7610,7610,7610,0
20240812,151100,63236450,7610,7610,7610,7610,0
20240812,151000,63236450,7610,7610,7610,7610,0
20240812,150900,63236450,7610,7610,7610,7610,0
20240812,150800,63236450,7610,7620,7620,7610,247
20240812,150700,61355560,7640,7640,7640,7640,0
20240812,150600,61355560,7640,7640,7640,7640,0
20240812,150500,61355560,7640,7640,7640,7640,0
20240812,150400,61355560,7640,7640,7640,7640,0
20240812,150300,61355560,7640,7640,7640,7640,0
20240812,150200,61355560,7640,7640,7640,7640,0
20240812,150100,61355560,7640,7640,7640,7640,0
20240812,150000,61355560,7640,7640,7640,7640,0
20240812,145900,61355560,7640,7640,7640,7640,0
20240812,145800,61355560,7640,7640,7640,7640,0
20240812,145700,61355560,7640,7640,7640,7630,22
20240812,145600,61187510,7640,7640,7640,7640,0
20240812,145500,61187510,7640,7640,7640,7640,0
20240812,145400,61187510,7640,7640,7640,7640,0
20240812,145300,61187510,7640,7640,7640,7640,0
20240812,145200,61187510,7640,7640,7640,7640,0
20240812,145100,61187510,7640,7640,7640,7640,0
20240812,145000,61187510,7640,7640,7640,7640,0
20240812,144900,61187510,7640,7640,7640,7640,3
20240812,144800,61164590,7640,7640,7640,7640,0
20240812,144700,61164590,7640,7640,7640,7640,0
20240812,144600,61164590,7640,7640,7640,7640,0
20240812,144500,61164590,7640,7640,7640,7640,0
20240812,144400,61164590,7640,7640,7640,7640,0
20240812,144300,61164590,7640,7640,7640,7640,0
20240812,144200,61164590,7640,7640,7640,7640,0
20240812,144100,61164590,7640,7640,7640,7640,0
20240812,144000,61164590,7640,7640,7640,7640,0
20240812,143900,61164590,7640,7640,7640,7640,1
20240812,143800,61156950,7640,7640,7640,7640,9
20240812,143700,61088190,7610,7610,7610,7610,0
20240812,143600,61088190,7610,7610,7610,7610,0
20240812,143500,61088190,7610,7610,7610,7610,0
20240812,143400,61088190,7610,7610,7610,7610,0
20240812,143300,61088190,7610,7610,7610,7610,0
20240812,143200,61088190,7610,7610,7610,7610,0
20240812,143100,61088190,7610,7610,7610,7610,0
20240812,143000,61088190,7610,7610,7610,7610,1
20240812,142900,61080580,7640,7640,7640,7640,0
20240812,142800,61080580,7640,7640,7640,7640,0
20240812,142700,61080580,7640,7640,7640,7640,0
20240812,142600,61080580,7640,7640,7640,7640,0
20240812,142500,61080580,7640,7640,7640,7640,0
20240812,142400,61080580,7640,7640,7640,7640,0
20240812,142300,61080580,7640,7640,7640,7640,0
20240812,142200,61080580,7640,7640,7640,7640,0
20240812,142100,61080580,7640,7640,7640,7640,0
20240812,142000,61080580,7640,7640,7640,7640,0
20240812,141900,61080580,7640,7640,7640,7640,0
20240812,141800,61080580,7640,7640,7640,7640,0
20240812,141700,61080580,7640,7640,7640,7640,2
20240812,141600,61065300,7600,7600,7600,7600,0
20240812,141500,61065300,7600,7600,7600,7600,0
20240812,141400,61065300,7600,7600,7600,7600,0
20240812,141300,61065300,7600,7600,7600,7600,0
20240812,141200,61065300,7600,7600,7600,7600,0
20240812,141100,61065300,7600,7600,7600,7600,0
20240812,141000,61065300,7600,7600,7600,7600,0
20240812,140900,61065300,7600,7600,7600,7600,0
20240812,140800,61065300,7600,7600,7600,7600,0
20240812,140700,61065300,7600,7600,7600,7600,0
20240812,140600,61065300,7600,7600,7600,7600,0
20240812,140500,61065300,7600,7600,7600,7600,0
20240812,140400,61065300,7600,7600,7600,7600,0
20240812,140300,61065300,7600,7600,7600,7600,0
20240812,140200,61065300,7600,7600,7600,7600,0
20240812,140100,61065300,7600,7600,7600,7600,0
20240812,140000,61065300,7600,7630,7630,7600,808
20240812,135900,54901340,7600,7600,7600,7600,0
20240812,135800,54901340,7600,7600,7600,7600,0
20240812,135700,54901340,7600,7600,7600,7600,0
20240812,135600,54901340,7600,7620,7620,7600,7
20240812,135500,54848080,7630,7620,7630,7620,13
20240812,135400,54749000,7620,7620,7620,7620,0
20240812,135300,54749000,7620,7620,7620,7620,0
20240812,135200,54749000,7620,7620,7620,7620,0
20240812,135100,54749000,7620,7620,7620,7620,0
20240812,135000,54749000,7620,7620,7620,7620,0
20240812,134900,54749000,7620,7620,7620,7620,0
20240812,134800,54749000,7620,7620,7620,7620,0
20240812,134700,54749000,7620,7620,7620,7620,0
20240812,134600,54749000,7620,7620,7620,7620,0
20240812,134500,54749000,7620,7620,7620,7620,0
20240812,134400,54749000,7620,7620,7620,7620,94
20240812,134300,54032720,7620,7620,7620,7620,127
20240812,134200,53064980,7630,7630,7630,7630,0
20240812,134100,53064980,7630,7630,7630,7630,0
20240812,134000,53064980,7630,7630,7630,7630,0
20240812,133900,53064980,7630,7630,7630,7630,0
20240812,133800,53064980,7630,7630,7630,7630,0
20240812,133700,53064980,7630,7630,7630,7630,0
20240812,133600,53064980,7630,7630,7630,7630,0
20240812,133500,53064980,7630,7630,7630,7630,0
20240812,133400,53064980,7630,7630,7630,7630,0
20240812,133300,53064980,7630,7630,7630,7630,0
20240812,133200,53064980,7630,7630,7630,7630,0
20240812,133100,53064980,7630,7630,7630,7630,0
20240812,133000,53064980,7630,7630,7630,7630,0
20240812,132900,53064980,7630,7630,7630,7630,0
20240812,132800,53064980,7630,7630,7630,7630,0
20240812,132700,53064980,7630,7630,7630,7630,0
20240812,132600,53064980,7630,7630,7630,7630,0
20240812,132500,53064980,7630,7630,7630,7630,0
20240812,132400,53064980,7630,7630,7630,7630,0
20240812,132300,53064980,7630,7630,7630,7630,0
20240812,132200,53064980,7630,7630,7630,7630,0
20240812,132100,53064980,7630,7630,7630,7630,0
20240812,132000,53064980,7630,7630,7630,7630,0
20240812,131900,53064980,7630,7630,7630,7630,0
20240812,131800,53064980,7630,7630,7630,7630,0
20240812,131700,53064980,7630,7630,7630,7630,0
20240812,131600,53064980,7630,7630,7630,7630,0
20240812,131500,53064980,7630,7630,7630,7630,10
20240812,131400,52988680,7630,7630,7630,7630,4
20240812,131300,52958160,7630,7630,7630,7630,0
20240812,131200,52958160,7630,7630,7630,7630,0
20240812,131100,52958160,7630,7630,7630,7630,0
20240812,131000,52958160,7630,7630,7630,7630,0
20240812,130900,52958160,7630,7630,7630,7630,16
20240812,130800,52836080,7630,7630,7630,7630,1
20240812,130700,52828450,7650,7650,7650,7650,0
20240812,130600,52828450,7650,7650,7650,7650,0
20240812,130500,52828450,7650,7650,7650,7650,13
20240812,130400,52729000,7670,7670,7670,7670,0
20240812,130300,52729000,7670,7670,7670,7670,0
20240812,130200,52729000,7670,7670,7670,7670,0
20240812,130100,52729000,7670,7670,7670,7670,0
20240812,130000,52729000,7670,7670,7670,7670,0
20240812,125900,52729000,7670,7670,7670,7670,0
20240812,125800,52729000,7670,7670,7670,7670,25
20240812,125700,52537250,7650,7640,7650,7640,142
20240812,125600,51451370,7630,7630,7630,7630,0
20240812,125500,51451370,7630,7630,7630,7630,0
20240812,125400,51451370,7630,7630,7630,7630,0
20240812,125300,51451370,7630,7620,7630,7620,561
20240812,125200,47171070,7620,7620,7620,7620,42
20240812,125100,46851030,7620,7620,7620,7620,0
20240812,125000,46851030,7620,7620,7620,7620,0
20240812,124900,46851030,7620,7620,7620,7620,0
20240812,124800,46851030,7620,7620,7620,7620,0
20240812,124700,46851030,7620,7620,7620,7620,0
20240812,124600,46851030,7620,7620,7620,7620,0
20240812,124500,46851030,7620,7620,7620,7620,0
20240812,124400,46851030,7620,7620,7620,7620,0
20240812,124300,46851030,7620,7620,7620,7620,0
20240812,124200,46851030,7620,7620,7630,7620,101
20240812,124100,46081010,7630,7630,7630,7630,0
20240812,124000,46081010,7630,7630,7630,7630,0
20240812,123900,46081010,7630,7630,7630,7630,2
20240812,123800,46065750,7630,7640,7640,7630,100
20240812,123700,45302430,7630,7630,7630,7630,0
20240812,123600,45302430,7630,7630,7630,7630,0
20240812,123500,45302430,7630,7630,7630,7630,0
20240812,123400,45302430,7630,7630,7630,7630,0
20240812,123300,45302430,7630,7630,7630,7630,0
20240812,123200,45302430,7630,7630,7630,7630,50
20240812,123100,44920930,7620,7620,7620,7620,0
20240812,123000,44920930,7620,7620,7620,7620,0
20240812,122900,44920930,7620,7620,7620,7620,0
20240812,122800,44920930,7620,7620,7620,7620,0
20240812,122700,44920930,7620,7620,7620,7620,0
20240812,122600,44920930,7620,7620,7620,7620,59
20240812,122500,44471350,7670,7670,7670,7670,0
20240812,122400,44471350,7670,7670,7670,7670,0
20240812,122300,44471350,7670,7670,7670,7670,0
20240812,122200,44471350,7670,7670,7670,7670,10
20240812,122100,44394650,7670,7670,7670,7670,0
20240812,122000,44394650,7670,7670,7670,7670,19
20240812,121900,44248920,7670,7670,7670,7670,0
20240812,121800,44248920,7670,7670,7670,7670,80
20240812,121700,43635320,7670,7670,7670,7670,3
20240812,121600,43612310,7660,7660,7660,7660,0
20240812,121500,43612310,7660,7660,7660,7660,0
20240812,121400,43612310,7660,7660,7660,7660,0
20240812,121300,43612310,7660,7660,7660,7660,0
20240812,121200,43612310,7660,7630,7660,7630,870
20240812,121100,36957390,7620,7620,7620,7620,0
20240812,121000,36957390,7620,7620,7620,7620,0
20240812,120900,36957390,7620,7620,7620,7620,0
20240812,120800,36957390,7620,7620,7620,7620,0
20240812,120700,36957390,7620,7620,7620,7620,0
20240812,120600,36957390,7620,7620,7620,7620,0
20240812,120500,36957390,7620,7620,7620,7620,0
20240812,120400,36957390,7620,7620,7620,7620,0
20240812,120300,36957390,7620,7620,7620,7620,0
20240812,120200,36957390,7620,7620,7620,7620,50
20240812,120100,36576390,7630,7630,7630,7630,0
20240812,120000,36576390,7630,7630,7630,7630,0
20240812,115900,36576390,7630,7630,7630,7630,100
20240812,115800,35813390,7620,7610,7620,7610,522
20240812,115700,31835960,7590,7590,7590,7590,0
20240812,115600,31835960,7590,7590,7590,7590,0
20240812,115500,31835960,7590,7590,7590,7590,1
20240812,115400,31828370,7600,7600,7600,7600,0
20240812,115300,31828370,7600,7600,7600,7600,0
20240812,115200,31828370,7600,7600,7600,7600,50
20240812,115100,31448370,7600,7600,7600,7600,0
20240812,115000,31448370,7600,7600,7600,7600,0
20240812,114900,31448370,7600,7600,7600,7600,0
20240812,114800,31448370,7600,7600,7600,7600,0
20240812,114700,31448370,7600,7590,7600,7590,550
20240812,114600,27268860,7590,7590,7590,7590,1
20240812,114500,27261270,7580,7580,7580,7580,0
20240812,114400,27261270,7580,7580,7580,7580,0
20240812,114300,27261270,7580,7580,7580,7580,0
20240812,114200,27261270,7580,7580,7580,7580,191
20240812,114100,25813490,7570,7570,7570,7570,0
20240812,114000,25813490,7570,7570,7570,7570,0
20240812,113900,25813490,7570,7570,7570,7570,0
20240812,113800,25813490,7570,7570,7570,7570,0
20240812,113700,25813490,7570,7570,7570,7570,0
20240812,113600,25813490,7570,7570,7570,7570,0
20240812,113500,25813490,7570,7570,7570,7570,0
20240812,113400,25813490,7570,7570,7570,7570,0
20240812,113300,25813490,7570,7570,7570,7570,0
20240812,113200,25813490,7570,7590,7590,7570,6
20240812,113100,25767970,7590,7590,7590,7590,0
20240812,113000,25767970,7590,7590,7590,7590,0
20240812,112900,25767970,7590,7590,7590,7590,0
20240812,112800,25767970,7590,7590,7590,7590,0
20240812,112700,25767970,7590,7590,7590,7590,0
20240812,112600,25767970,7590,7590,7590,7590,7
20240812,112500,25714840,7600,7600,7600,7600,1
20240812,112400,25707240,7600,7600,7600,7600,1
20240812,112300,25699640,7600,7600,7600,7600,0
20240812,112200,25699640,7600,7600,7600,7600,0
20240812,112100,25699640,7600,7600,7600,7600,0
20240812,112000,25699640,7600,7600,7600,7600,0
20240812,111900,25699640,7600,7600,7600,7600,0
20240812,111800,25699640,7600,7600,7600,7600,0
20240812,111700,25699640,7600,7600,7600,7600,0
20240812,111600,25699640,7600,7600,7600,7600,1
20240812,111500,25692040,7600,7600,7600,7600,0
20240812,111400,25692040,7600,7600,7600,7600,0
20240812,111300,25692040,7600,7600,7600,7600,0
20240812,111200,25692040,7600,7600,7600,7600,0
20240812,111100,25692040,7600,7600,7600,7600,0
20240812,111000,25692040,7600,7600,7600,7600,0
20240812,110900,25692040,7600,7600,7600,7600,0
20240812,110800,25692040,7600,7600,7600,7600,0
20240812,110700,25692040,7600,7600,7600,7600,0
20240812,110600,25692040,7600,7600,7600,7600,0
20240812,110500,25692040,7600,7600,7600,7600,0
20240812,110400,25692040,7600,7600,7600,7600,0
20240812,110300,25692040,7600,7600,7600,7600,0
20240812,110200,25692040,7600,7600,7600,7600,1
20240812,110100,25684440,7600,7600,7600,7600,0
20240812,110000,25684440,7600,7600,7600,7600,18
20240812,105900,25547640,7600,7600,7600,7600,0
20240812,105800,25547640,7600,7600,7600,7600,0
20240812,105700,25547640,7600,7600,7600,7600,1
20240812,105600,25540040,7590,7590,7590,7590,0
20240812,105500,25540040,7590,7590,7590,7590,1
20240812,105400,25532450,7590,7590,7590,7590,0
20240812,105300,25532450,7590,7590,7590,7590,0
20240812,105200,25532450,7590,7580,7590,7580,462
20240812,105100,22027370,7590,7590,7590,7590,689
20240812,105000,16797860,7590,7590,7590,7590,0
20240812,104900,16797860,7590,7590,7590,7590,0
20240812,104800,16797860,7590,7590,7590,7590,0
20240812,104700,16797860,7590,7590,7590,7590,0
20240812,104600,16797860,7590,7590,7590,7590,0
20240812,104500,16797860,7590,7590,7590,7590,0
20240812,104400,16797860,7590,7590,7590,7590,0
20240812,104300,16797860,7590,7590,7590,7590,0
20240812,104200,16797860,7590,7600,7600,7590,2
20240812,104100,16782670,7590,7590,7590,7590,0
20240812,104000,16782670,7590,7610,7610,7590,110
20240812,103900,15945770,7620,7620,7620,7620,0
20240812,103800,15945770,7620,7620,7620,7620,0
20240812,103700,15945770,7620,7620,7620,7620,0
20240812,103600,15945770,7620,7620,7620,7620,0
20240812,103500,15945770,7620,7620,7620,7620,0
20240812,103400,15945770,7620,7620,7620,7620,0
20240812,103300,15945770,7620,7620,7620,7620,0
20240812,103200,15945770,7620,7620,7620,7620,0
20240812,103100,15945770,7620,7620,7620,7620,0
20240812,103000,15945770,7620,7620,7620,7620,0
20240812,102900,15945770,7620,7620,7620,7620,0
20240812,102800,15945770,7620,7620,7620,7620,0
20240812,102700,15945770,7620,7620,7620,7620,0
20240812,102600,15945770,7620,7620,7620,7620,48
20240812,102500,15580010,7620,7620,7620,7620,0
20240812,102400,15580010,7620,7620,7620,7620,0
20240812,102300,15580010,7620,7620,7620,7620,0
20240812,102200,15580010,7620,7620,7620,7620,15
20240812,102100,15465710,7620,7620,7620,7620,0
20240812,102000,15465710,7620,7620,7620,7620,0
20240812,101900,15465710,7620,7620,7620,7620,0
20240812,101800,15465710,7620,7620,7620,7620,0
20240812,101700,15465710,7620,7610,7620,7610,70
20240812,101600,14932320,7600,7580,7600,7580,53
20240812,101500,14530550,7570,7570,7570,7570,11
20240812,101400,14447280,7580,7580,7580,7580,0
20240812,101300,14447280,7580,7580,7580,7580,0
20240812,101200,14447280,7580,7580,7580,7580,0
20240812,101100,14447280,7580,7580,7580,7580,40
20240812,101000,14144080,7580,7580,7580,7580,0
20240812,100900,14144080,7580,7580,7580,7580,0
20240812,100800,14144080,7580,7580,7580,7580,5
20240812,100700,14106180,7560,7560,7560,7560,0
20240812,100600,14106180,7560,7570,7580,7560,132
20240812,100500,13106400,7580,7580,7580,7580,0
20240812,100400,13106400,7580,7580,7580,7580,0
20240812,100300,13106400,7580,7580,7580,7580,0
20240812,100200,13106400,7580,7580,7580,7580,0
20240812,100100,13106400,7580,7580,7580,7580,0
20240812,100000,13106400,7580,7580,7580,7580,0
20240812,095900,13106400,7580,7580,7580,7580,0
20240812,095800,13106400,7580,7580,7580,7580,0
20240812,095700,13106400,7580,7580,7580,7580,0
20240812,095600,13106400,7580,7580,7580,7580,0
20240812,095500,13106400,7580,7580,7580,7580,0
20240812,095400,13106400,7580,7580,7580,7580,0
20240812,095300,13106400,7580,7580,7580,7580,10
20240812,095200,13030600,7570,7570,7570,7570,55
20240812,095100,12614250,7580,7580,7580,7580,0
20240812,095000,12614250,7580,7580,7580,7580,0
20240812,094900,12614250,7580,7580,7580,7580,0
20240812,094800,12614250,7580,7580,7580,7580,0
20240812,094700,12614250,7580,7580,7580,7580,0
20240812,094600,12614250,7580,7580,7580,7580,25
20240812,094500,12424750,7580,7580,7580,7580,0
20240812,094400,12424750,7580,7580,7580,7580,0
20240812,094300,12424750,7580,7580,7580,7580,0
20240812,094200,12424750,7580,7560,7580,7560,659
20240812,094100,7431340,7550,7550,7550,7550,0
20240812,094000,7431340,7550,7550,7550,7550,10
20240812,093900,7355840,7550,7550,7550,7550,8
20240812,093800,7295440,7550,7550,7550,7550,0
20240812,093700,7295440,7550,7550,7550,7550,0
20240812,093600,7295440,7550,7550,7550,7550,0
20240812,093500,7295440,7550,7550,7550,7550,142
20240812,093400,6223340,7540,7540,7540,7540,0
20240812,093300,6223340,7540,7540,7540,7540,260
20240812,093200,4262940,7560,7560,7560,7560,0
20240812,093100,4262940,7560,7560,7560,7560,0
20240812,093000,4262940,7560,7560,7560,7560,0
20240812,092900,4262940,7560,7560,7560,7560,0
20240812,092800,4262940,7560,7560,7560,7560,0
20240812,092700,4262940,7560,7560,7560,7560,0
20240812,092600,4262940,7560,7560,7560,7560,53
20240812,092500,3862260,7550,7550,7550,7550,0
20240812,092400,3862260,7550,7560,7560,7550,170
20240812,092300,2578450,7560,7560,7560,7560,0
20240812,092200,2578450,7560,7560,7560,7560,50
20240812,092100,2200450,7560,7560,7560,7560,0
20240812,092000,2200450,7560,7560,7560,7560,0
20240812,091900,2200450,7560,7560,7560,7560,0
20240812,091800,2200450,7560,7540,7560,7540,121
20240812,091700,1287190,7540,7540,7540,7540,0
20240812,091600,1287190,7540,7540,7540,7540,0
20240812,091500,1287190,7540,7540,7540,7540,102
20240812,091400,518110,7540,7540,7540,7540,0
20240812,091300,518110,7540,7540,7540,7540,5
20240812,091200,480410,7560,7560,7560,7560,0
20240812,091100,480410,7560,7560,7560,7560,0
20240812,091000,480410,7560,7560,7560,7560,0
20240812,090900,480410,7560,7560,7560,7560,0
20240812,090800,480410,7560,7560,7560,7560,0
20240812,090700,480410,7560,7460,7560,7460,18
20240812,090600,345930,7580,7580,7580,7580,0
20240812,090500,345930,7580,7540,7580,7540,20
20240812,090400,194890,7500,7500,7500,7500,0
20240812,090300,194890,7500,7500,7500,7500,10
20240812,090200,119890,7490,7490,7490,7490,2
20240812,090100,104910,7490,7490,7490,7490,0
20240812,090000,104910,7490,7490,7540,7490,14