stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195000,565107590,9290,9290,9290,9290,3020
20240807,194900,565107590,9290,9290,9290,9290,0
20240807,194800,565107590,9290,9290,9290,9290,0
20240807,194700,565107590,9290,9290,9290,9290,0
20240807,194600,565107590,9290,9290,9290,9290,0
20240807,194500,565107590,9290,9290,9290,9290,0
20240807,194400,565107590,9290,9290,9290,9290,0
20240807,194300,565107590,9290,9290,9290,9290,0
20240807,194200,565107590,9290,9290,9290,9290,0
20240807,194100,565107590,9290,9290,9290,9290,0
20240807,194000,565107590,9290,9290,9290,9290,0
20240807,193900,565107590,9290,9290,9290,9290,0
20240807,193800,565107590,9290,9290,9290,9290,0
20240807,193700,565107590,9290,9290,9290,9290,0
20240807,193600,565107590,9290,9290,9290,9290,0
20240807,193500,565107590,9290,9290,9290,9290,0
20240807,193400,565107590,9290,9290,9290,9290,0
20240807,193300,565107590,9290,9290,9290,9290,0
20240807,193200,565107590,9290,9290,9290,9290,0
20240807,193100,565107590,9290,9290,9290,9290,0
20240807,193000,565107590,9290,9290,9290,9290,0
20240807,192900,565107590,9290,9290,9290,9290,0
20240807,192800,565107590,9290,9290,9290,9290,0
20240807,192700,565107590,9290,9290,9290,9290,0
20240807,192600,565107590,9290,9290,9290,9290,0
20240807,192500,565107590,9290,9290,9290,9290,0
20240807,192400,565107590,9290,9290,9290,9290,0
20240807,192300,565107590,9290,9290,9290,9290,0
20240807,192200,565107590,9290,9290,9290,9290,0
20240807,192100,565107590,9290,9290,9290,9290,0
20240807,192000,565107590,9290,9290,9290,9290,3020
20240807,191900,565107590,9290,9290,9290,9290,0
20240807,191800,565107590,9290,9290,9290,9290,0
20240807,191700,565107590,9290,9290,9290,9290,0
20240807,191600,565107590,9290,9290,9290,9290,0
20240807,191500,565107590,9290,9290,9290,9290,0
20240807,191400,565107590,9290,9290,9290,9290,0
20240807,191300,565107590,9290,9290,9290,9290,0
20240807,191200,565107590,9290,9290,9290,9290,0
20240807,191100,565107590,9290,9290,9290,9290,0
20240807,191000,565107590,9290,9290,9290,9290,0
20240807,190900,565107590,9290,9290,9290,9290,0
20240807,190800,565107590,9290,9290,9290,9290,0
20240807,190700,565107590,9290,9290,9290,9290,0
20240807,190600,565107590,9290,9290,9290,9290,0
20240807,190500,565107590,9290,9290,9290,9290,0
20240807,190400,565107590,9290,9290,9290,9290,0
20240807,190300,565107590,9290,9290,9290,9290,0
20240807,190200,565107590,9290,9290,9290,9290,0
20240807,190100,565107590,9290,9290,9290,9290,0
20240807,190000,565107590,9290,9290,9290,9290,0
20240807,185900,565107590,9290,9290,9290,9290,0
20240807,185800,565107590,9290,9290,9290,9290,0
20240807,185700,565107590,9290,9290,9290,9290,0
20240807,185600,565107590,9290,9290,9290,9290,0
20240807,185500,565107590,9290,9290,9290,9290,0
20240807,185400,565107590,9290,9290,9290,9290,0
20240807,185300,565107590,9290,9290,9290,9290,0
20240807,185200,565107590,9290,9290,9290,9290,0
20240807,185100,565107590,9290,9290,9290,9290,0
20240807,185000,565107590,9290,9290,9290,9290,3020
20240807,184900,565107590,9290,9290,9290,9290,0
20240807,184800,565107590,9290,9290,9290,9290,0
20240807,184700,565107590,9290,9290,9290,9290,0
20240807,184600,565107590,9290,9290,9290,9290,0
20240807,184500,565107590,9290,9290,9290,9290,0
20240807,184400,565107590,9290,9290,9290,9290,0
20240807,184300,565107590,9290,9290,9290,9290,0
20240807,184200,565107590,9290,9290,9290,9290,0
20240807,184100,565107590,9290,9290,9290,9290,0
20240807,184000,565107590,9290,9290,9290,9290,0
20240807,183900,565107590,9290,9290,9290,9290,0
20240807,183800,565107590,9290,9290,9290,9290,0
20240807,183700,565107590,9290,9290,9290,9290,0
20240807,183600,565107590,9290,9290,9290,9290,0
20240807,183500,565107590,9290,9290,9290,9290,0
20240807,183400,565107590,9290,9290,9290,9290,0
20240807,183300,565107590,9290,9290,9290,9290,0
20240807,183200,565107590,9290,9290,9290,9290,0
20240807,183100,565107590,9290,9290,9290,9290,0
20240807,183000,565107590,9290,9290,9290,9290,0
20240807,182900,565107590,9290,9290,9290,9290,0
20240807,182800,565107590,9290,9290,9290,9290,0
20240807,182700,565107590,9290,9290,9290,9290,0
20240807,182600,565107590,9290,9290,9290,9290,0
20240807,182500,565107590,9290,9290,9290,9290,0
20240807,182400,565107590,9290,9290,9290,9290,0
20240807,182300,565107590,9290,9290,9290,9290,0
20240807,182200,565107590,9290,9290,9290,9290,0
20240807,182100,565107590,9290,9290,9290,9290,0
20240807,182000,565107590,9290,9290,9290,9290,3020
20240807,181900,565107590,9290,9290,9290,9290,0
20240807,181800,565107590,9290,9290,9290,9290,0
20240807,181700,565107590,9290,9290,9290,9290,0
20240807,181600,565107590,9290,9290,9290,9290,0
20240807,181500,565107590,9290,9290,9290,9290,0
20240807,181400,565107590,9290,9290,9290,9290,0
20240807,181300,565107590,9290,9290,9290,9290,0
20240807,181200,565107590,9290,9290,9290,9290,0
20240807,181100,565107590,9290,9290,9290,9290,0
20240807,181000,565107590,9290,9290,9290,9290,0
20240807,180900,565107590,9290,9290,9290,9290,0
20240807,180800,565107590,9290,9290,9290,9290,0
20240807,180700,565107590,9290,9290,9290,9290,0
20240807,180600,565107590,9290,9290,9290,9290,0
20240807,180500,565107590,9290,9290,9290,9290,0
20240807,180400,565107590,9290,9290,9290,9290,0
20240807,180300,565107590,9290,9290,9290,9290,0
20240807,180200,565107590,9290,9290,9290,9290,0
20240807,180100,565107590,9290,9290,9290,9290,0
20240807,180000,565107590,9290,9290,9290,9290,0
20240807,175900,565107590,9290,9290,9290,9290,0
20240807,175800,565107590,9290,9290,9290,9290,0
20240807,175700,565107590,9290,9290,9290,9290,0
20240807,175600,565107590,9290,9290,9290,9290,0
20240807,175500,565107590,9290,9290,9290,9290,0
20240807,175400,565107590,9290,9290,9290,9290,0
20240807,175300,565107590,9290,9290,9290,9290,0
20240807,175200,565107590,9290,9290,9290,9290,0
20240807,175100,565107590,9290,9290,9290,9290,0
20240807,175000,565107590,9290,9290,9290,9290,3020
20240807,174900,565107590,9290,9290,9290,9290,0
20240807,174800,565107590,9290,9290,9290,9290,0
20240807,174700,565107590,9290,9290,9290,9290,0
20240807,174600,565107590,9290,9290,9290,9290,0
20240807,174500,565107590,9290,9290,9290,9290,0
20240807,174400,565107590,9290,9290,9290,9290,0
20240807,174300,565107590,9290,9290,9290,9290,0
20240807,174200,565107590,9290,9290,9290,9290,0
20240807,174100,565107590,9290,9290,9290,9290,0
20240807,174000,565107590,9290,9290,9290,9290,0
20240807,173900,565107590,9290,9290,9290,9290,0
20240807,173800,565107590,9290,9290,9290,9290,0
20240807,173700,565107590,9290,9290,9290,9290,0
20240807,173600,565107590,9290,9290,9290,9290,0
20240807,173500,565107590,9290,9290,9290,9290,0
20240807,173400,565107590,9290,9290,9290,9290,0
20240807,173300,565107590,9290,9290,9290,9290,0
20240807,173200,565107590,9290,9290,9290,9290,0
20240807,173100,565107590,9290,9290,9290,9290,0
20240807,173000,565107590,9290,9290,9290,9290,0
20240807,172900,565107590,9290,9290,9290,9290,0
20240807,172800,565107590,9290,9290,9290,9290,0
20240807,172700,565107590,9290,9290,9290,9290,0
20240807,172600,565107590,9290,9290,9290,9290,0
20240807,172500,565107590,9290,9290,9290,9290,0
20240807,172400,565107590,9290,9290,9290,9290,0
20240807,172300,565107590,9290,9290,9290,9290,0
20240807,172200,565107590,9290,9290,9290,9290,0
20240807,172100,565107590,9290,9290,9290,9290,0
20240807,172000,565107590,9290,9290,9290,9290,3020
20240807,171900,565107590,9290,9290,9290,9290,0
20240807,171800,565107590,9290,9290,9290,9290,0
20240807,171700,565107590,9290,9290,9290,9290,0
20240807,171600,565107590,9290,9290,9290,9290,0
20240807,171500,565107590,9290,9290,9290,9290,0
20240807,171400,565107590,9290,9290,9290,9290,0
20240807,171300,565107590,9290,9290,9290,9290,0
20240807,171200,565107590,9290,9290,9290,9290,0
20240807,171100,565107590,9290,9290,9290,9290,0
20240807,171000,565107590,9290,9290,9290,9290,0
20240807,170900,565107590,9290,9290,9290,9290,0
20240807,170800,565107590,9290,9290,9290,9290,0
20240807,170700,565107590,9290,9290,9290,9290,0
20240807,170600,565107590,9290,9290,9290,9290,0
20240807,170500,565107590,9290,9290,9290,9290,0
20240807,170400,565107590,9290,9290,9290,9290,0
20240807,170300,565107590,9290,9290,9290,9290,0
20240807,170200,565107590,9290,9290,9290,9290,0
20240807,170100,565107590,9290,9290,9290,9290,0
20240807,170000,565107590,9290,9290,9290,9290,0
20240807,165900,565107590,9290,9290,9290,9290,0
20240807,165800,565107590,9290,9290,9290,9290,0
20240807,165700,565107590,9290,9290,9290,9290,0
20240807,165600,565107590,9290,9290,9290,9290,0
20240807,165500,565107590,9290,9290,9290,9290,0
20240807,165400,565107590,9290,9290,9290,9290,0
20240807,165300,565107590,9290,9290,9290,9290,0
20240807,165200,565107590,9290,9290,9290,9290,0
20240807,165100,565107590,9290,9290,9290,9290,0
20240807,165000,565107590,9290,9290,9290,9290,3020
20240807,164900,565107590,9290,9290,9290,9290,0
20240807,164800,565107590,9290,9290,9290,9290,0
20240807,164700,565107590,9290,9290,9290,9290,0
20240807,164600,565107590,9290,9290,9290,9290,0
20240807,164500,565107590,9290,9290,9290,9290,0
20240807,164400,565107590,9290,9290,9290,9290,0
20240807,164300,565107590,9290,9290,9290,9290,0
20240807,164200,565107590,9290,9290,9290,9290,0
20240807,164100,565107590,9290,9290,9290,9290,0
20240807,164000,565107590,9290,9290,9290,9290,0
20240807,163900,565107590,9290,9290,9290,9290,0
20240807,163800,565107590,9290,9290,9290,9290,0
20240807,163700,565107590,9290,9290,9290,9290,0
20240807,163600,565107590,9290,9290,9290,9290,0
20240807,163500,565107590,9290,9290,9290,9290,0
20240807,163400,565107590,9290,9290,9290,9290,0
20240807,163300,565107590,9290,9290,9290,9290,0
20240807,163200,565107590,9290,9290,9290,9290,0
20240807,163100,565107590,9290,9290,9290,9290,0
20240807,163000,565107590,9290,9290,9290,9290,0
20240807,162900,565107590,9290,9290,9290,9290,0
20240807,162800,565107590,9290,9290,9290,9290,0
20240807,162700,565107590,9290,9290,9290,9290,0
20240807,162600,565107590,9290,9290,9290,9290,0
20240807,162500,565107590,9290,9290,9290,9290,0
20240807,162400,565107590,9290,9290,9290,9290,0
20240807,162300,565107590,9290,9290,9290,9290,0
20240807,162200,565107590,9290,9290,9290,9290,0
20240807,162100,565107590,9290,9290,9290,9290,0
20240807,162000,565107590,9290,9290,9290,9290,3020
20240807,161900,565107590,9290,9290,9290,9290,0
20240807,161800,565107590,9290,9290,9290,9290,0
20240807,161700,565107590,9290,9290,9290,9290,0
20240807,161600,565107590,9290,9290,9290,9290,0
20240807,161500,565107590,9290,9290,9290,9290,0
20240807,161400,565107590,9290,9290,9290,9290,0
20240807,161300,565107590,9290,9290,9290,9290,0
20240807,161200,565107590,9290,9290,9290,9290,0
20240807,161100,565107590,9290,9290,9290,9290,0
20240807,161000,565107590,9290,9290,9290,9290,0
20240807,160900,565107590,9290,9290,9290,9290,0
20240807,160800,565107590,9290,9290,9290,9290,0
20240807,160700,565107590,9290,9290,9290,9290,0
20240807,160600,565107590,9290,9290,9290,9290,0
20240807,160500,565107590,9290,9290,9290,9290,0
20240807,160400,565107590,9290,9290,9290,9290,0
20240807,160300,565107590,9290,9290,9290,9290,0
20240807,160200,565107590,9290,9290,9290,9290,0
20240807,160100,565107590,9290,9290,9290,9290,0
20240807,160000,565107590,9290,9290,9290,9290,0
20240807,155900,565107590,9290,9290,9290,9290,0
20240807,155800,565107590,9290,9290,9290,9290,0
20240807,155700,565107590,9290,9290,9290,9290,0
20240807,155600,565107590,9290,9290,9290,9290,0
20240807,155500,565107590,9290,9290,9290,9290,0
20240807,155400,565107590,9290,9290,9290,9290,0
20240807,155300,565107590,9290,9290,9290,9290,0
20240807,155200,565107590,9290,9290,9290,9290,0
20240807,155100,565107590,9290,9290,9290,9290,0
20240807,155000,565107590,9290,9290,9290,9290,3020
20240807,154900,565107590,9290,9290,9290,9290,0
20240807,154800,565107590,9290,9290,9290,9290,0
20240807,154700,565107590,9290,9290,9290,9290,0
20240807,154600,565107590,9290,9290,9290,9290,0
20240807,154500,565107590,9290,9290,9290,9290,0
20240807,154400,565107590,9290,9290,9290,9290,0
20240807,154300,565107590,9290,9290,9290,9290,0
20240807,154200,565107590,9290,9290,9290,9290,0
20240807,154100,565107590,9290,9290,9290,9290,0
20240807,154000,565107590,9290,9290,9290,9290,0
20240807,153900,565107590,9290,9290,9290,9290,0
20240807,153800,565107590,9290,9290,9290,9290,0
20240807,153700,565107590,9290,9290,9290,9290,0
20240807,153600,565107590,9290,9290,9290,9290,0
20240807,153500,565107590,9290,9290,9290,9290,0
20240807,153400,565107590,9290,9290,9290,9290,0
20240807,153300,565107590,9290,9290,9290,9290,0
20240807,153200,565107590,9290,9290,9290,9290,0
20240807,153100,565107590,9290,9290,9290,9290,0
20240807,153000,565107590,9290,9290,9290,9290,3020
20240807,152900,537051790,9120,9120,9120,9120,0
20240807,152800,537051790,9120,9120,9120,9120,0
20240807,152700,537051790,9120,9120,9120,9120,0
20240807,152600,537051790,9120,9120,9120,9120,0
20240807,152500,537051790,9120,9120,9120,9120,0
20240807,152400,537051790,9120,9120,9120,9120,0
20240807,152300,537051790,9120,9120,9120,9120,0
20240807,152200,537051790,9120,9120,9120,9120,0
20240807,152100,537051790,9120,9120,9120,9120,0
20240807,152000,537051790,9120,9120,9120,9120,0
20240807,151900,537051790,9120,9080,9120,9080,171
20240807,151800,535498310,9080,9110,9110,9080,300
20240807,151700,532770740,9110,9110,9110,9110,0
20240807,151600,532770740,9110,9110,9110,9110,1
20240807,151500,532761630,9100,9100,9100,9100,350
20240807,151400,529576630,9100,9090,9100,9090,283
20240807,151300,527002650,9070,9070,9070,9070,1
20240807,151200,526993580,9060,9060,9060,9060,0
20240807,151100,526993580,9060,9060,9060,9060,56
20240807,151000,526486220,9050,9050,9050,9050,1
20240807,150900,526477170,9050,9050,9050,9050,0
20240807,150800,526477170,9050,9090,9090,9050,188
20240807,150700,524769460,9090,9090,9090,9090,50
20240807,150600,524314960,9090,9090,9090,9090,0
20240807,150500,524314960,9090,9110,9110,9090,198
20240807,150400,522511220,9110,9120,9120,9110,500
20240807,150300,517954590,9120,9120,9120,9120,0
20240807,150200,517954590,9120,9120,9120,9120,1
20240807,150100,517945470,9120,9120,9120,9120,0
20240807,150000,517945470,9120,9120,9120,9120,1
20240807,145900,517936350,9120,9120,9120,9120,0
20240807,145800,517936350,9120,9120,9120,9120,3
20240807,145700,517908990,9120,9120,9120,9120,0
20240807,145600,517908990,9120,9120,9120,9120,0
20240807,145500,517908990,9120,9120,9120,9120,0
20240807,145400,517908990,9120,9120,9120,9120,0
20240807,145300,517908990,9120,9130,9130,9120,245
20240807,145200,515673940,9130,9130,9130,9130,100
20240807,145100,514760940,9130,9130,9130,9130,140
20240807,145000,513482740,9130,9130,9130,9130,0
20240807,144900,513482740,9130,9130,9130,9130,360
20240807,144800,510195940,9130,9130,9130,9130,1
20240807,144700,510186810,9130,9130,9130,9130,0
20240807,144600,510186810,9130,9130,9130,9130,10
20240807,144500,510095510,9130,9130,9130,9130,0
20240807,144400,510095510,9130,9130,9130,9130,0
20240807,144300,510095510,9130,9130,9130,9130,0
20240807,144200,510095510,9130,9130,9130,9130,0
20240807,144100,510095510,9130,9130,9130,9130,0
20240807,144000,510095510,9130,9160,9160,9130,887
20240807,143900,501978270,9160,9190,9190,9160,361
20240807,143800,498667780,9190,9190,9190,9190,1
20240807,143700,498658590,9190,9190,9190,9190,5
20240807,143600,498612640,9190,9190,9190,9190,0
20240807,143500,498612640,9190,9190,9190,9190,0
20240807,143400,498612640,9190,9190,9190,9190,0
20240807,143300,498612640,9190,9190,9190,9190,0
20240807,143200,498612640,9190,9190,9190,9190,0
20240807,143100,498612640,9190,9190,9190,9190,0
20240807,143000,498612640,9190,9190,9190,9190,0
20240807,142900,498612640,9190,9190,9190,9190,0
20240807,142800,498612640,9190,9190,9190,9190,24
20240807,142700,498392080,9200,9200,9200,9200,0
20240807,142600,498392080,9200,9200,9200,9200,0
20240807,142500,498392080,9200,9200,9200,9200,50
20240807,142400,497932080,9200,9200,9200,9200,10
20240807,142300,497840080,9200,9200,9200,9200,0
20240807,142200,497840080,9200,9200,9200,9200,0
20240807,142100,497840080,9200,9200,9200,9200,0
20240807,142000,497840080,9200,9200,9200,9200,85
20240807,141900,497058080,9200,9200,9200,9200,0
20240807,141800,497058080,9200,9290,9290,9200,82
20240807,141700,496303590,9290,9290,9290,9290,0
20240807,141600,496303590,9290,9290,9290,9290,0
20240807,141500,496303590,9290,9290,9290,9290,0
20240807,141400,496303590,9290,9290,9290,9290,9
20240807,141300,496219980,9290,9280,9290,9280,168
20240807,141200,494660450,9270,9270,9270,9270,5
20240807,141100,494614100,9270,9270,9270,9270,3
20240807,141000,494586290,9260,9250,9260,9250,40
20240807,140900,494216280,9250,9250,9250,9250,0
20240807,140800,494216280,9250,9250,9250,9250,0
20240807,140700,494216280,9250,9250,9250,9250,0
20240807,140600,494216280,9250,9250,9250,9250,1
20240807,140500,494207030,9180,9180,9180,9180,0
20240807,140400,494207030,9180,9180,9180,9180,0
20240807,140300,494207030,9180,9180,9180,9180,0
20240807,140200,494207030,9180,9180,9180,9180,0
20240807,140100,494207030,9180,9180,9180,9180,3
20240807,140000,494179490,9200,9200,9200,9200,50
20240807,135900,493719490,9200,9210,9210,9200,461
20240807,135800,489474500,9210,9210,9210,9210,0
20240807,135700,489474500,9210,9230,9230,9210,4000
20240807,135600,452584220,9250,9250,9250,9250,0
20240807,135500,452584220,9250,9250,9250,9250,0
20240807,135400,452584220,9250,9250,9250,9250,0
20240807,135300,452584220,9250,9250,9250,9250,0
20240807,135200,452584220,9250,9250,9250,9250,0
20240807,135100,452584220,9250,9250,9250,9250,0
20240807,135000,452584220,9250,9250,9250,9250,72
20240807,134900,451918220,9240,9240,9240,9240,13
20240807,134800,451798100,9240,9240,9240,9240,187
20240807,134700,450070220,9250,9260,9260,9250,1583
20240807,134600,435426920,9280,9280,9280,9280,0
20240807,134500,435426920,9280,9280,9280,9280,1
20240807,134400,435417640,9290,9290,9290,9290,0
20240807,134300,435417640,9290,9290,9290,9290,0
20240807,134200,435417640,9290,9280,9290,9280,2
20240807,134100,435399070,9260,9260,9260,9260,0
20240807,134000,435399070,9260,9260,9260,9260,0
20240807,133900,435399070,9260,9260,9260,9260,152
20240807,133800,433991550,9250,9250,9250,9250,0
20240807,133700,433991550,9250,9250,9250,9250,1
20240807,133600,433982300,9250,9250,9250,9250,0
20240807,133500,433982300,9250,9250,9250,9250,103
20240807,133400,433029550,9250,9250,9250,9250,0
20240807,133300,433029550,9250,9250,9250,9250,0
20240807,133200,433029550,9250,9250,9250,9250,0
20240807,133100,433029550,9250,9250,9250,9250,1648
20240807,133000,417785550,9250,9250,9250,9250,0
20240807,132900,417785550,9250,9250,9250,9250,0
20240807,132800,417785550,9250,9250,9250,9250,1
20240807,132700,417776300,9220,9220,9220,9220,163
20240807,132600,416273440,9220,9220,9220,9220,0
20240807,132500,416273440,9220,9220,9220,9220,0
20240807,132400,416273440,9220,9220,9220,9220,0
20240807,132300,416273440,9220,9220,9220,9220,0
20240807,132200,416273440,9220,9220,9220,9220,23
20240807,132100,416061380,9220,9220,9220,9220,0
20240807,132000,416061380,9220,9220,9220,9220,23
20240807,131900,415849320,9220,9220,9220,9220,6
20240807,131800,415794000,9210,9210,9210,9210,0
20240807,131700,415794000,9210,9210,9210,9210,0
20240807,131600,415794000,9210,9210,9210,9210,0
20240807,131500,415794000,9210,9210,9210,9210,0
20240807,131400,415794000,9210,9210,9210,9210,30
20240807,131300,415517700,9210,9210,9210,9210,0
20240807,131200,415517700,9210,9210,9210,9210,6
20240807,131100,415462440,9210,9210,9210,9210,19
20240807,131000,415287450,9210,9210,9210,9210,51
20240807,130900,414817740,9200,9200,9200,9200,0
20240807,130800,414817740,9200,9200,9200,9200,0
20240807,130700,414817740,9200,9200,9200,9200,0
20240807,130600,414817740,9200,9200,9200,9200,0
20240807,130500,414817740,9200,9180,9200,9180,264
20240807,130400,412390060,9170,9160,9170,9160,58
20240807,130300,411858210,9150,9150,9150,9150,0
20240807,130200,411858210,9150,9150,9150,9150,0
20240807,130100,411858210,9150,9150,9150,9150,1
20240807,130000,411849060,9140,9140,9140,9140,8
20240807,125900,411775940,9140,9140,9140,9140,0
20240807,125800,411775940,9140,9140,9140,9140,0
20240807,125700,411775940,9140,9140,9140,9140,0
20240807,125600,411775940,9140,9140,9140,9140,1
20240807,125500,411766800,9140,9140,9140,9140,0
20240807,125400,411766800,9140,9140,9140,9140,0
20240807,125300,411766800,9140,9140,9140,9140,0
20240807,125200,411766800,9140,9140,9140,9140,0
20240807,125100,411766800,9140,9140,9140,9140,1
20240807,125000,411757660,9170,9170,9170,9170,200
20240807,124900,409923660,9150,9150,9150,9150,0
20240807,124800,409923660,9150,9140,9150,9140,100
20240807,124700,409009200,9150,9150,9150,9150,0
20240807,124600,409009200,9150,9150,9150,9150,61
20240807,124500,408451050,9130,9130,9130,9130,147
20240807,124400,407108940,9150,9150,9150,9150,0
20240807,124300,407108940,9150,9150,9150,9150,1
20240807,124200,407099790,9130,9130,9130,9130,0
20240807,124100,407099790,9130,9130,9130,9130,15
20240807,124000,406962840,9140,9140,9140,9140,0
20240807,123900,406962840,9140,9140,9140,9140,20
20240807,123800,406780040,9140,9140,9140,9140,0
20240807,123700,406780040,9140,9140,9140,9140,10
20240807,123600,406688640,9140,9140,9140,9140,0
20240807,123500,406688640,9140,9140,9140,9140,0
20240807,123400,406688640,9140,9140,9140,9140,10
20240807,123300,406597240,9140,9150,9150,9140,13
20240807,123200,406478350,9080,9100,9100,9080,23
20240807,123100,406269240,9090,9090,9090,9090,0
20240807,123000,406269240,9090,9090,9090,9090,0
20240807,122900,406269240,9090,9090,9090,9090,0
20240807,122800,406269240,9090,9090,9090,9090,0
20240807,122700,406269240,9090,9090,9090,9090,16
20240807,122600,406123800,9080,9080,9080,9080,0
20240807,122500,406123800,9080,9100,9100,9080,700
20240807,122400,399767300,9110,9110,9110,9110,0
20240807,122300,399767300,9110,9110,9110,9110,30
20240807,122200,399494000,9180,9180,9180,9180,58
20240807,122100,398961560,9180,9140,9180,9140,160
20240807,122000,397495320,9100,9100,9100,9100,0
20240807,121900,397495320,9100,9100,9100,9100,40
20240807,121800,397131320,9100,9100,9100,9100,0
20240807,121700,397131320,9100,9100,9100,9100,50
20240807,121600,396676320,9160,9160,9160,9160,0
20240807,121500,396676320,9160,9160,9160,9160,0
20240807,121400,396676320,9160,9160,9160,9160,0
20240807,121300,396676320,9160,9160,9160,9160,1
20240807,121200,396667160,9140,9140,9140,9140,15
20240807,121100,396530060,9100,9100,9100,9100,0
20240807,121000,396530060,9100,9100,9100,9100,0
20240807,120900,396530060,9100,9100,9100,9100,67
20240807,120800,395920360,9080,9080,9080,9080,0
20240807,120700,395920360,9080,9080,9080,9080,0
20240807,120600,395920360,9080,9080,9080,9080,0
20240807,120500,395920360,9080,9170,9170,9080,808
20240807,120400,388567780,9190,9190,9190,9190,0
20240807,120300,388567780,9190,9190,9190,9190,0
20240807,120200,388567780,9190,9190,9190,9190,0
20240807,120100,388567780,9190,9190,9190,9190,0
20240807,120000,388567780,9190,9190,9190,9190,0
20240807,115900,388567780,9190,9190,9190,9190,0
20240807,115800,388567780,9190,9190,9190,9190,0
20240807,115700,388567780,9190,9200,9200,9190,53
20240807,115600,388080210,9190,9190,9190,9190,0
20240807,115500,388080210,9190,9190,9190,9190,78
20240807,115400,387363390,9200,9200,9200,9200,392
20240807,115300,383756990,9270,9270,9270,9270,0
20240807,115200,383756990,9270,9270,9270,9270,0
20240807,115100,383756990,9270,9270,9270,9270,0
20240807,115000,383756990,9270,9270,9270,9270,0
20240807,114900,383756990,9270,9270,9270,9270,0
20240807,114800,383756990,9270,9270,9270,9270,0
20240807,114700,383756990,9270,9270,9270,9270,0
20240807,114600,383756990,9270,9270,9270,9270,600
20240807,114500,378194990,9270,9220,9280,9220,1200
20240807,114400,367076990,9180,9180,9180,9180,0
20240807,114300,367076990,9180,9180,9180,9180,0
20240807,114200,367076990,9180,9180,9180,9180,0
20240807,114100,367076990,9180,9170,9180,9170,100
20240807,114000,366159490,9180,9180,9180,9180,0
20240807,113900,366159490,9180,9180,9180,9180,24
20240807,113800,365939170,9220,9220,9220,9220,0
20240807,113700,365939170,9220,9240,9240,9220,50
20240807,113600,365477750,9260,9260,9260,9260,0
20240807,113500,365477750,9260,9250,9260,9250,66
20240807,113400,364866900,9280,9150,9280,9150,469
20240807,113300,360559350,9180,9180,9180,9180,116
20240807,113200,359494470,9180,9180,9180,9180,0
20240807,113100,359494470,9180,9210,9210,9180,298
20240807,113000,356754170,9220,9220,9220,9220,19
20240807,112900,356578990,9240,9240,9240,9240,1
20240807,112800,356569750,9280,9280,9280,9280,0
20240807,112700,356569750,9280,9280,9280,9280,0
20240807,112600,356569750,9280,9280,9280,9280,0
20240807,112500,356569750,9280,9280,9280,9280,0
20240807,112400,356569750,9280,9280,9280,9280,0
20240807,112300,356569750,9280,9280,9280,9280,0
20240807,112200,356569750,9280,9280,9280,9280,0
20240807,112100,356569750,9280,9280,9280,9280,0
20240807,112000,356569750,9280,9280,9280,9280,0
20240807,111900,356569750,9280,9280,9280,9280,0
20240807,111800,356569750,9280,9270,9280,9160,112
20240807,111700,355530580,9280,9270,9280,9270,2500
20240807,111600,332331210,9280,9280,9280,9280,0
20240807,111500,332331210,9280,9200,9280,9200,100
20240807,111400,331406710,9170,9170,9170,9170,300
20240807,111300,328655710,9160,9180,9180,9160,511
20240807,111200,323965830,9210,9210,9210,9210,210
20240807,111100,322031730,9280,9220,9280,9220,100
20240807,111000,321108770,9280,9280,9280,9280,0
20240807,110900,321108770,9280,9280,9280,9280,1500
20240807,110800,307188770,9100,9100,9100,9100,182
20240807,110700,305532570,9090,9040,9090,9040,1286
20240807,110600,293872100,9150,9180,9180,9150,38
20240807,110500,293523860,8630,8630,8630,8630,0
20240807,110400,293523860,8630,9180,9180,8630,5864
20240807,110300,240582810,9180,9200,9200,9180,737
20240807,110200,233813910,9200,9230,9230,9200,294
20240807,110100,231104230,9230,9250,9250,9230,1511
20240807,110000,217136490,9260,9260,9260,9260,2
20240807,105900,217117970,9250,9250,9250,9250,0
20240807,105800,217117970,9250,9260,9260,9250,377
20240807,105700,213629110,9280,9280,9280,9280,102
20240807,105600,212682550,9300,9300,9300,9300,0
20240807,105500,212682550,9300,9300,9300,9300,0
20240807,105400,212682550,9300,9300,9300,9300,0
20240807,105300,212682550,9300,9300,9300,9300,0
20240807,105200,212682550,9300,9300,9300,9300,0
20240807,105100,212682550,9300,9300,9300,9300,0
20240807,105000,212682550,9300,9300,9300,9300,0
20240807,104900,212682550,9300,9300,9300,9300,6
20240807,104800,212626750,9300,9300,9300,9300,50
20240807,104700,212161750,9320,9320,9320,9320,0
20240807,104600,212161750,9320,9320,9320,9320,0
20240807,104500,212161750,9320,9320,9320,9320,0
20240807,104400,212161750,9320,9320,9320,9320,0
20240807,104300,212161750,9320,9320,9320,9320,0
20240807,104200,212161750,9320,9320,9320,9320,0
20240807,104100,212161750,9320,9310,9320,9250,717
20240807,104000,205499560,9310,9360,9360,9310,2499
20240807,103900,182162200,9360,9360,9360,9360,0
20240807,103800,182162200,9360,9360,9360,9360,159
20240807,103700,180673960,9390,9390,9390,9390,0
20240807,103600,180673960,9390,9390,9390,9390,0
20240807,103500,180673960,9390,9390,9390,9390,0
20240807,103400,180673960,9390,9390,9390,9390,0
20240807,103300,180673960,9390,9390,9390,9390,0
20240807,103200,180673960,9390,9390,9390,9390,100
20240807,103100,179734960,9400,9400,9400,9400,0
20240807,103000,179734960,9400,9400,9400,9400,0
20240807,102900,179734960,9400,9380,9400,9380,9
20240807,102800,179650390,9400,9400,9400,9400,0
20240807,102700,179650390,9400,9400,9400,9400,0
20240807,102600,179650390,9400,9400,9400,9400,0
20240807,102500,179650390,9400,9400,9400,9400,0
20240807,102400,179650390,9400,9400,9400,9400,0
20240807,102300,179650390,9400,9400,9400,9400,0
20240807,102200,179650390,9400,9400,9400,9400,0
20240807,102100,179650390,9400,9400,9400,9400,0
20240807,102000,179650390,9400,9400,9400,9400,0
20240807,101900,179650390,9400,9400,9400,9400,0
20240807,101800,179650390,9400,9400,9400,9400,0
20240807,101700,179650390,9400,9400,9400,9400,0
20240807,101600,179650390,9400,9400,9400,9400,0
20240807,101500,179650390,9400,9400,9400,9400,2042
20240807,101400,160455590,9400,9400,9400,9400,0
20240807,101300,160455590,9400,9400,9400,9400,0
20240807,101200,160455590,9400,9400,9400,9400,100
20240807,101100,159515590,9400,9400,9400,9400,0
20240807,101000,159515590,9400,9400,9400,9400,0
20240807,100900,159515590,9400,9400,9400,9400,0
20240807,100800,159515590,9400,9400,9400,9400,0
20240807,100700,159515590,9400,9380,9400,9380,1072
20240807,100600,149438830,9380,9350,9380,9350,33
20240807,100500,149129330,9350,9350,9350,9350,1
20240807,100400,149119980,9350,9350,9350,9350,100
20240807,100300,148184980,9350,9350,9350,9350,120
20240807,100200,147062980,9360,9360,9360,9360,455
20240807,100100,142804180,9370,9380,9380,9370,771
20240807,100000,135576790,9380,9380,9380,9380,500
20240807,095900,130886790,9430,9430,9430,9430,1
20240807,095800,130877360,9400,9400,9400,9400,2
20240807,095700,130858560,9400,9400,9400,9400,0
20240807,095600,130858560,9400,9400,9400,9400,7
20240807,095500,130792760,9400,9400,9400,9400,2
20240807,095400,130773960,9400,9400,9400,9400,0
20240807,095300,130773960,9400,9400,9400,9400,0
20240807,095200,130773960,9400,9400,9400,9400,0
20240807,095100,130773960,9400,9390,9400,9390,10
20240807,095000,130679970,9380,9380,9380,9380,0
20240807,094900,130679970,9380,9380,9380,9380,0
20240807,094800,130679970,9380,9380,9380,9380,0
20240807,094700,130679970,9380,9380,9380,9380,0
20240807,094600,130679970,9380,9380,9380,9380,0
20240807,094500,130679970,9380,9380,9380,9380,8
20240807,094400,130604930,9370,9370,9370,9370,0
20240807,094300,130604930,9370,9370,9370,9370,100
20240807,094200,129667930,9370,9370,9370,9370,0
20240807,094100,129667930,9370,9370,9370,9370,0
20240807,094000,129667930,9370,9390,9390,9370,100
20240807,093900,128730510,9430,9430,9430,9430,0
20240807,093800,128730510,9430,9420,9430,9420,54
20240807,093700,128221710,9370,9370,9370,9370,0
20240807,093600,128221710,9370,9370,9370,9370,0
20240807,093500,128221710,9370,9430,9430,9370,12
20240807,093400,128109150,9430,9450,9450,9430,7
20240807,093300,128043060,9370,9370,9370,9370,98
20240807,093200,127124800,9350,9350,9350,9350,57
20240807,093100,126591850,9340,9340,9340,9330,305
20240807,093000,123743220,9350,9350,9350,9350,30
20240807,092900,123462720,9350,9350,9350,9350,0
20240807,092800,123462720,9350,9350,9350,9350,1
20240807,092700,123453370,9350,9350,9350,9350,13
20240807,092600,123331820,9340,9340,9340,9340,0
20240807,092500,123331820,9340,9340,9340,9340,5
20240807,092400,123285120,9330,9330,9330,9330,100
20240807,092300,122352120,9330,9310,9330,9300,281
20240807,092200,119731310,9310,9310,9310,9310,10
20240807,092100,119638210,9310,9330,9330,9310,327
20240807,092000,116589320,9350,9350,9350,9350,3
20240807,091900,116561270,9350,9350,9350,9350,0
20240807,091800,116561270,9350,9360,9360,9350,600
20240807,091700,110946270,9360,9370,9370,9360,897
20240807,091600,102547350,9390,9390,9390,9390,417
20240807,091500,98631720,9390,9400,9400,9390,447
20240807,091400,94430480,9460,9460,9460,9460,312
20240807,091300,91478960,9500,9450,9500,9450,1430
20240807,091200,77904460,9460,9460,9460,9460,0
20240807,091100,77904460,9460,9460,9460,9460,18
20240807,091000,77734180,9490,9490,9490,9490,5
20240807,090900,77686730,9490,9490,9490,9490,0
20240807,090800,77686730,9490,9400,9500,9400,6747
20240807,090700,13793390,9350,9420,9420,9350,23
20240807,090600,13576870,9430,9320,9460,9280,237
20240807,090500,11350130,9250,9250,9250,9250,0
20240807,090400,11350130,9250,9250,9250,9250,32
20240807,090300,11054130,9250,9250,9250,9250,30
20240807,090200,10776630,9250,9260,9260,9250,250
20240807,090100,8463910,9250,9230,9250,9230,21
20240807,090000,8269700,9310,9300,9310,9300,889