stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,194900,691096050,9670,9670,9670,9670,604
20240812,194800,691096050,9670,9670,9670,9670,0
20240812,194700,691096050,9670,9670,9670,9670,0
20240812,194600,691096050,9670,9670,9670,9670,0
20240812,194500,691096050,9670,9670,9670,9670,0
20240812,194400,691096050,9670,9670,9670,9670,0
20240812,194300,691096050,9670,9670,9670,9670,0
20240812,194200,691096050,9670,9670,9670,9670,0
20240812,194100,691096050,9670,9670,9670,9670,0
20240812,194000,691096050,9670,9670,9670,9670,0
20240812,193900,691096050,9670,9670,9670,9670,0
20240812,193800,691096050,9670,9670,9670,9670,0
20240812,193700,691096050,9670,9670,9670,9670,0
20240812,193600,691096050,9670,9670,9670,9670,0
20240812,193500,691096050,9670,9670,9670,9670,0
20240812,193400,691096050,9670,9670,9670,9670,0
20240812,193300,691096050,9670,9670,9670,9670,0
20240812,193200,691096050,9670,9670,9670,9670,0
20240812,193100,691096050,9670,9670,9670,9670,0
20240812,193000,691096050,9670,9670,9670,9670,0
20240812,192900,691096050,9670,9670,9670,9670,0
20240812,192800,691096050,9670,9670,9670,9670,0
20240812,192700,691096050,9670,9670,9670,9670,0
20240812,192600,691096050,9670,9670,9670,9670,0
20240812,192500,691096050,9670,9670,9670,9670,0
20240812,192400,691096050,9670,9670,9670,9670,0
20240812,192300,691096050,9670,9670,9670,9670,0
20240812,192200,691096050,9670,9670,9670,9670,0
20240812,192100,691096050,9670,9670,9670,9670,0
20240812,192000,691096050,9670,9670,9670,9670,0
20240812,191900,691096050,9670,9670,9670,9670,604
20240812,191800,691096050,9670,9670,9670,9670,0
20240812,191700,691096050,9670,9670,9670,9670,0
20240812,191600,691096050,9670,9670,9670,9670,0
20240812,191500,691096050,9670,9670,9670,9670,0
20240812,191400,691096050,9670,9670,9670,9670,0
20240812,191300,691096050,9670,9670,9670,9670,0
20240812,191200,691096050,9670,9670,9670,9670,0
20240812,191100,691096050,9670,9670,9670,9670,0
20240812,191000,691096050,9670,9670,9670,9670,0
20240812,190900,691096050,9670,9670,9670,9670,0
20240812,190800,691096050,9670,9670,9670,9670,0
20240812,190700,691096050,9670,9670,9670,9670,0
20240812,190600,691096050,9670,9670,9670,9670,0
20240812,190500,691096050,9670,9670,9670,9670,0
20240812,190400,691096050,9670,9670,9670,9670,0
20240812,190300,691096050,9670,9670,9670,9670,0
20240812,190200,691096050,9670,9670,9670,9670,0
20240812,190100,691096050,9670,9670,9670,9670,0
20240812,190000,691096050,9670,9670,9670,9670,0
20240812,185900,691096050,9670,9670,9670,9670,0
20240812,185800,691096050,9670,9670,9670,9670,0
20240812,185700,691096050,9670,9670,9670,9670,0
20240812,185600,691096050,9670,9670,9670,9670,0
20240812,185500,691096050,9670,9670,9670,9670,0
20240812,185400,691096050,9670,9670,9670,9670,0
20240812,185300,691096050,9670,9670,9670,9670,0
20240812,185200,691096050,9670,9670,9670,9670,0
20240812,185100,691096050,9670,9670,9670,9670,0
20240812,185000,691096050,9670,9670,9670,9670,0
20240812,184900,691096050,9670,9670,9670,9670,604
20240812,184800,691096050,9670,9670,9670,9670,0
20240812,184700,691096050,9670,9670,9670,9670,0
20240812,184600,691096050,9670,9670,9670,9670,0
20240812,184500,691096050,9670,9670,9670,9670,0
20240812,184400,691096050,9670,9670,9670,9670,0
20240812,184300,691096050,9670,9670,9670,9670,0
20240812,184200,691096050,9670,9670,9670,9670,0
20240812,184100,691096050,9670,9670,9670,9670,0
20240812,184000,691096050,9670,9670,9670,9670,0
20240812,183900,691096050,9670,9670,9670,9670,0
20240812,183800,691096050,9670,9670,9670,9670,0
20240812,183700,691096050,9670,9670,9670,9670,0
20240812,183600,691096050,9670,9670,9670,9670,0
20240812,183500,691096050,9670,9670,9670,9670,0
20240812,183400,691096050,9670,9670,9670,9670,0
20240812,183300,691096050,9670,9670,9670,9670,0
20240812,183200,691096050,9670,9670,9670,9670,0
20240812,183100,691096050,9670,9670,9670,9670,0
20240812,183000,691096050,9670,9670,9670,9670,0
20240812,182900,691096050,9670,9670,9670,9670,0
20240812,182800,691096050,9670,9670,9670,9670,0
20240812,182700,691096050,9670,9670,9670,9670,0
20240812,182600,691096050,9670,9670,9670,9670,0
20240812,182500,691096050,9670,9670,9670,9670,0
20240812,182400,691096050,9670,9670,9670,9670,0
20240812,182300,691096050,9670,9670,9670,9670,0
20240812,182200,691096050,9670,9670,9670,9670,0
20240812,182100,691096050,9670,9670,9670,9670,0
20240812,182000,691096050,9670,9670,9670,9670,0
20240812,181900,691096050,9670,9670,9670,9670,604
20240812,181800,691096050,9670,9670,9670,9670,0
20240812,181700,691096050,9670,9670,9670,9670,0
20240812,181600,691096050,9670,9670,9670,9670,0
20240812,181500,691096050,9670,9670,9670,9670,0
20240812,181400,691096050,9670,9670,9670,9670,0
20240812,181300,691096050,9670,9670,9670,9670,0
20240812,181200,691096050,9670,9670,9670,9670,0
20240812,181100,691096050,9670,9670,9670,9670,0
20240812,181000,691096050,9670,9670,9670,9670,0
20240812,180900,691096050,9670,9670,9670,9670,0
20240812,180800,691096050,9670,9670,9670,9670,0
20240812,180700,691096050,9670,9670,9670,9670,0
20240812,180600,691096050,9670,9670,9670,9670,0
20240812,180500,691096050,9670,9670,9670,9670,0
20240812,180400,691096050,9670,9670,9670,9670,0
20240812,180300,691096050,9670,9670,9670,9670,0
20240812,180200,691096050,9670,9670,9670,9670,0
20240812,180100,691096050,9670,9670,9670,9670,0
20240812,180000,691096050,9670,9670,9670,9670,0
20240812,175900,691096050,9670,9670,9670,9670,0
20240812,175800,691096050,9670,9670,9670,9670,0
20240812,175700,691096050,9670,9670,9670,9670,0
20240812,175600,691096050,9670,9670,9670,9670,0
20240812,175500,691096050,9670,9670,9670,9670,0
20240812,175400,691096050,9670,9670,9670,9670,0
20240812,175300,691096050,9670,9670,9670,9670,0
20240812,175200,691096050,9670,9670,9670,9670,0
20240812,175100,691096050,9670,9670,9670,9670,0
20240812,175000,691096050,9670,9670,9670,9670,0
20240812,174900,691096050,9670,9670,9670,9670,604
20240812,174800,691096050,9670,9670,9670,9670,0
20240812,174700,691096050,9670,9670,9670,9670,0
20240812,174600,691096050,9670,9670,9670,9670,0
20240812,174500,691096050,9670,9670,9670,9670,0
20240812,174400,691096050,9670,9670,9670,9670,0
20240812,174300,691096050,9670,9670,9670,9670,0
20240812,174200,691096050,9670,9670,9670,9670,0
20240812,174100,691096050,9670,9670,9670,9670,0
20240812,174000,691096050,9670,9670,9670,9670,0
20240812,173900,691096050,9670,9670,9670,9670,0
20240812,173800,691096050,9670,9670,9670,9670,0
20240812,173700,691096050,9670,9670,9670,9670,0
20240812,173600,691096050,9670,9670,9670,9670,0
20240812,173500,691096050,9670,9670,9670,9670,0
20240812,173400,691096050,9670,9670,9670,9670,0
20240812,173300,691096050,9670,9670,9670,9670,0
20240812,173200,691096050,9670,9670,9670,9670,0
20240812,173100,691096050,9670,9670,9670,9670,0
20240812,173000,691096050,9670,9670,9670,9670,0
20240812,172900,691096050,9670,9670,9670,9670,0
20240812,172800,691096050,9670,9670,9670,9670,0
20240812,172700,691096050,9670,9670,9670,9670,0
20240812,172600,691096050,9670,9670,9670,9670,0
20240812,172500,691096050,9670,9670,9670,9670,0
20240812,172400,691096050,9670,9670,9670,9670,0
20240812,172300,691096050,9670,9670,9670,9670,0
20240812,172200,691096050,9670,9670,9670,9670,0
20240812,172100,691096050,9670,9670,9670,9670,0
20240812,172000,691096050,9670,9670,9670,9670,0
20240812,171900,691096050,9670,9670,9670,9670,604
20240812,171800,691096050,9670,9670,9670,9670,0
20240812,171700,691096050,9670,9670,9670,9670,0
20240812,171600,691096050,9670,9670,9670,9670,0
20240812,171500,691096050,9670,9670,9670,9670,0
20240812,171400,691096050,9670,9670,9670,9670,0
20240812,171300,691096050,9670,9670,9670,9670,0
20240812,171200,691096050,9670,9670,9670,9670,0
20240812,171100,691096050,9670,9670,9670,9670,0
20240812,171000,691096050,9670,9670,9670,9670,0
20240812,170900,691096050,9670,9670,9670,9670,0
20240812,170800,691096050,9670,9670,9670,9670,0
20240812,170700,691096050,9670,9670,9670,9670,0
20240812,170600,691096050,9670,9670,9670,9670,0
20240812,170500,691096050,9670,9670,9670,9670,0
20240812,170400,691096050,9670,9670,9670,9670,0
20240812,170300,691096050,9670,9670,9670,9670,0
20240812,170200,691096050,9670,9670,9670,9670,0
20240812,170100,691096050,9670,9670,9670,9670,0
20240812,170000,691096050,9670,9670,9670,9670,0
20240812,165900,691096050,9670,9670,9670,9670,0
20240812,165800,691096050,9670,9670,9670,9670,0
20240812,165700,691096050,9670,9670,9670,9670,0
20240812,165600,691096050,9670,9670,9670,9670,0
20240812,165500,691096050,9670,9670,9670,9670,0
20240812,165400,691096050,9670,9670,9670,9670,0
20240812,165300,691096050,9670,9670,9670,9670,0
20240812,165200,691096050,9670,9670,9670,9670,0
20240812,165100,691096050,9670,9670,9670,9670,0
20240812,165000,691096050,9670,9670,9670,9670,0
20240812,164900,691096050,9670,9670,9670,9670,604
20240812,164800,691096050,9670,9670,9670,9670,0
20240812,164700,691096050,9670,9670,9670,9670,0
20240812,164600,691096050,9670,9670,9670,9670,0
20240812,164500,691096050,9670,9670,9670,9670,0
20240812,164400,691096050,9670,9670,9670,9670,0
20240812,164300,691096050,9670,9670,9670,9670,0
20240812,164200,691096050,9670,9670,9670,9670,0
20240812,164100,691096050,9670,9670,9670,9670,0
20240812,164000,691096050,9670,9670,9670,9670,0
20240812,163900,691096050,9670,9670,9670,9670,0
20240812,163800,691096050,9670,9670,9670,9670,0
20240812,163700,691096050,9670,9670,9670,9670,0
20240812,163600,691096050,9670,9670,9670,9670,0
20240812,163500,691096050,9670,9670,9670,9670,0
20240812,163400,691096050,9670,9670,9670,9670,0
20240812,163300,691096050,9670,9670,9670,9670,0
20240812,163200,691096050,9670,9670,9670,9670,0
20240812,163100,691096050,9670,9670,9670,9670,0
20240812,163000,691096050,9670,9670,9670,9670,0
20240812,162900,691096050,9670,9670,9670,9670,0
20240812,162800,691096050,9670,9670,9670,9670,0
20240812,162700,691096050,9670,9670,9670,9670,0
20240812,162600,691096050,9670,9670,9670,9670,0
20240812,162500,691096050,9670,9670,9670,9670,0
20240812,162400,691096050,9670,9670,9670,9670,0
20240812,162300,691096050,9670,9670,9670,9670,0
20240812,162200,691096050,9670,9670,9670,9670,0
20240812,162100,691096050,9670,9670,9670,9670,0
20240812,162000,691096050,9670,9670,9670,9670,0
20240812,161900,691096050,9670,9670,9670,9670,604
20240812,161800,691096050,9670,9670,9670,9670,0
20240812,161700,691096050,9670,9670,9670,9670,0
20240812,161600,691096050,9670,9670,9670,9670,0
20240812,161500,691096050,9670,9670,9670,9670,0
20240812,161400,691096050,9670,9670,9670,9670,0
20240812,161300,691096050,9670,9670,9670,9670,0
20240812,161200,691096050,9670,9670,9670,9670,0
20240812,161100,691096050,9670,9670,9670,9670,0
20240812,161000,691096050,9670,9670,9670,9670,0
20240812,160900,691096050,9670,9670,9670,9670,0
20240812,160800,691096050,9670,9670,9670,9670,0
20240812,160700,691096050,9670,9670,9670,9670,0
20240812,160600,691096050,9670,9670,9670,9670,0
20240812,160500,691096050,9670,9670,9670,9670,0
20240812,160400,691096050,9670,9670,9670,9670,0
20240812,160300,691096050,9670,9670,9670,9670,0
20240812,160200,691096050,9670,9670,9670,9670,0
20240812,160100,691096050,9670,9670,9670,9670,0
20240812,160000,691096050,9670,9670,9670,9670,0
20240812,155900,691096050,9670,9670,9670,9670,0
20240812,155800,691096050,9670,9670,9670,9670,0
20240812,155700,691096050,9670,9670,9670,9670,0
20240812,155600,691096050,9670,9670,9670,9670,0
20240812,155500,691096050,9670,9670,9670,9670,0
20240812,155400,691096050,9670,9670,9670,9670,0
20240812,155300,691096050,9670,9670,9670,9670,0
20240812,155200,691096050,9670,9670,9670,9670,0
20240812,155100,691096050,9670,9670,9670,9670,0
20240812,155000,691096050,9670,9670,9670,9670,0
20240812,154900,691096050,9670,9670,9670,9670,604
20240812,154800,691096050,9670,9670,9670,9670,0
20240812,154700,691096050,9670,9670,9670,9670,0
20240812,154600,691096050,9670,9670,9670,9670,0
20240812,154500,691096050,9670,9670,9670,9670,0
20240812,154400,691096050,9670,9670,9670,9670,0
20240812,154300,691096050,9670,9670,9670,9670,0
20240812,154200,691096050,9670,9670,9670,9670,0
20240812,154100,691096050,9670,9670,9670,9670,0
20240812,154000,691096050,9670,9670,9670,9670,0
20240812,153900,691096050,9670,9670,9670,9670,0
20240812,153800,691096050,9670,9670,9670,9670,0
20240812,153700,691096050,9670,9670,9670,9670,0
20240812,153600,691096050,9670,9670,9670,9670,0
20240812,153500,691096050,9670,9670,9670,9670,0
20240812,153400,691096050,9670,9670,9670,9670,0
20240812,153300,691096050,9670,9670,9670,9670,0
20240812,153200,691096050,9670,9670,9670,9670,0
20240812,153100,691096050,9670,9670,9670,9670,0
20240812,153000,691096050,9670,9670,9670,9670,604
20240812,152900,685255370,9990,9990,9990,9990,0
20240812,152800,685255370,9990,9990,9990,9990,0
20240812,152700,685255370,9990,9990,9990,9990,0
20240812,152600,685255370,9990,9990,9990,9990,0
20240812,152500,685255370,9990,9990,9990,9990,0
20240812,152400,685255370,9990,9990,9990,9990,0
20240812,152300,685255370,9990,9990,9990,9990,0
20240812,152200,685255370,9990,9990,9990,9990,0
20240812,152100,685255370,9990,9990,9990,9990,0
20240812,152000,685255370,9990,9990,9990,9990,0
20240812,151900,685255370,9990,9870,9990,9870,500
20240812,151800,680267560,9870,9990,10000,9850,594
20240812,151700,674338320,10000,9740,10000,9720,4003
20240812,151600,634508960,9720,9720,9720,9720,0
20240812,151500,634508960,9720,9720,9720,9720,21
20240812,151400,634304840,9720,9720,9720,9720,20
20240812,151300,634110440,9720,9720,9720,9720,0
20240812,151200,634110440,9720,9710,9720,9700,308
20240812,151100,631119420,9720,9760,9760,9720,122
20240812,151000,629931580,9770,9770,9770,9770,0
20240812,150900,629931580,9770,9770,9770,9770,0
20240812,150800,629931580,9770,9770,9770,9770,50
20240812,150700,629443080,9730,9730,9730,9730,0
20240812,150600,629443080,9730,9730,9730,9730,0
20240812,150500,629443080,9730,9730,9730,9730,2
20240812,150400,629423620,9900,9900,9900,9900,0
20240812,150300,629423620,9900,9790,9900,9790,651
20240812,150200,622994670,9850,9670,9850,9670,1270
20240812,150100,610596330,9660,9670,9680,9660,580
20240812,150000,604988560,9670,9700,9700,9670,937
20240812,145900,595919050,9670,9730,9730,9670,345
20240812,145800,592580400,9780,9750,9780,9750,150
20240812,145700,591116400,9750,9750,9750,9750,21
20240812,145600,590911650,9850,9850,9850,9850,0
20240812,145500,590911650,9850,9850,9850,9850,0
20240812,145400,590911650,9850,9850,9850,9850,0
20240812,145300,590911650,9850,9770,9850,9770,600
20240812,145200,585031010,9800,9800,9800,9800,0
20240812,145100,585031010,9800,9770,9800,9770,615
20240812,145000,579006510,9800,9650,9800,9650,2171
20240812,144900,557932890,9650,9650,9660,9650,48
20240812,144800,557469530,9650,9650,9650,9650,2
20240812,144700,557450230,9660,9660,9660,9660,1
20240812,144600,557440570,9670,9670,9670,9670,0
20240812,144500,557440570,9670,9670,9670,9670,20
20240812,144400,557247170,9680,9660,9680,9660,200
20240812,144300,555313070,9670,9670,9670,9670,20
20240812,144200,555119670,9670,9670,9670,9670,5
20240812,144100,555071320,9670,9670,9680,9650,261
20240812,144000,552547470,9670,9670,9670,9670,0
20240812,143900,552547470,9670,9670,9670,9670,0
20240812,143800,552547470,9670,9670,9670,9670,408
20240812,143700,548602110,9680,9680,9680,9680,0
20240812,143600,548602110,9680,9680,9680,9680,0
20240812,143500,548602110,9680,9680,9680,9680,0
20240812,143400,548602110,9680,9680,9680,9680,0
20240812,143300,548602110,9680,9680,9680,9680,0
20240812,143200,548602110,9680,9680,9680,9680,0
20240812,143100,548602110,9680,9680,9680,9680,0
20240812,143000,548602110,9680,9680,9680,9680,10
20240812,142900,548505310,9670,9670,9670,9670,0
20240812,142800,548505310,9670,9680,9690,9670,12
20240812,142700,548389130,9670,9670,9670,9670,0
20240812,142600,548389130,9670,9670,9670,9670,0
20240812,142500,548389130,9670,9670,9670,9670,0
20240812,142400,548389130,9670,9690,9690,9670,28
20240812,142300,548117890,9690,9690,9690,9690,1
20240812,142200,548108200,9690,9680,9690,9680,5
20240812,142100,548059790,9690,9690,9690,9690,0
20240812,142000,548059790,9690,9690,9690,9690,166
20240812,141900,546451250,9690,9690,9690,9690,0
20240812,141800,546451250,9690,9680,9690,9680,276
20240812,141700,543777570,9670,9700,9700,9670,324
20240812,141600,540639950,9710,9710,9710,9710,0
20240812,141500,540639950,9710,9720,9720,9700,454
20240812,141400,536231660,9720,9720,9720,9720,1136
20240812,141300,525189740,9730,9720,9730,9720,30
20240812,141200,524898120,9720,9720,9720,9720,0
20240812,141100,524898120,9720,9720,9720,9720,0
20240812,141000,524898120,9720,9720,9720,9720,0
20240812,140900,524898120,9720,9720,9720,9720,0
20240812,140800,524898120,9720,9720,9720,9720,0
20240812,140700,524898120,9720,9720,9720,9720,0
20240812,140600,524898120,9720,9720,9720,9720,0
20240812,140500,524898120,9720,9720,9720,9720,0
20240812,140400,524898120,9720,9720,9720,9720,0
20240812,140300,524898120,9720,9720,9720,9720,0
20240812,140200,524898120,9720,9720,9720,9720,0
20240812,140100,524898120,9720,9720,9720,9720,0
20240812,140000,524898120,9720,9720,9720,9720,0
20240812,135900,524898120,9720,9720,9720,9720,0
20240812,135800,524898120,9720,9720,9720,9720,0
20240812,135700,524898120,9720,9710,9720,9710,83
20240812,135600,524091870,9710,9710,9710,9710,0
20240812,135500,524091870,9710,9710,9710,9710,350
20240812,135400,520693370,9730,9730,9730,9730,0
20240812,135300,520693370,9730,9730,9730,9730,24
20240812,135200,520459850,9710,9710,9710,9710,0
20240812,135100,520459850,9710,9720,9720,9710,21
20240812,135000,520255830,9720,9720,9720,9720,0
20240812,134900,520255830,9720,9720,9720,9720,0
20240812,134800,520255830,9720,9720,9720,9720,84
20240812,134700,519439350,9720,9720,9720,9720,3
20240812,134600,519410190,9720,9720,9720,9720,0
20240812,134500,519410190,9720,9720,9720,9720,2
20240812,134400,519390750,9720,9720,9720,9720,0
20240812,134300,519390750,9720,9720,9720,9720,0
20240812,134200,519390750,9720,9720,9720,9720,2
20240812,134100,519371310,9710,9710,9710,9710,0
20240812,134000,519371310,9710,9710,9710,9710,0
20240812,133900,519371310,9710,9710,9710,9710,0
20240812,133800,519371310,9710,9710,9710,9710,14
20240812,133700,519235370,9710,9730,9730,9710,132
20240812,133600,517951050,9730,9730,9730,9730,0
20240812,133500,517951050,9730,9730,9730,9730,1093
20240812,133400,507316160,9740,9740,9740,9740,5
20240812,133300,507267460,9730,9730,9730,9730,20
20240812,133200,507072860,9700,9700,9700,9700,10
20240812,133100,506975860,9700,9730,9730,9700,1042
20240812,133000,496867500,9730,9730,9730,9730,62
20240812,132900,496264240,9700,9700,9700,9700,0
20240812,132800,496264240,9700,9700,9700,9700,1
20240812,132700,496254540,9740,9720,9740,9720,334
20240812,132600,493007820,9710,9720,9720,9710,115
20240812,132500,491891030,9720,9720,9720,9720,0
20240812,132400,491891030,9720,9720,9720,9720,0
20240812,132300,491891030,9720,9720,9720,9720,2
20240812,132200,491871590,9720,9720,9720,9720,0
20240812,132100,491871590,9720,9720,9720,9700,205
20240812,132000,489881750,9750,9750,9750,9750,0
20240812,131900,489881750,9750,9750,9750,9750,0
20240812,131800,489881750,9750,9750,9750,9750,0
20240812,131700,489881750,9750,9750,9750,9750,213
20240812,131600,487805000,9750,9750,9750,9750,61
20240812,131500,487210250,9790,9790,9790,9790,0
20240812,131400,487210250,9790,9790,9790,9790,0
20240812,131300,487210250,9790,9790,9790,9750,315
20240812,131200,484135440,9790,9790,9790,9790,227
20240812,131100,481913110,9800,9800,9800,9800,0
20240812,131000,481913110,9800,9800,9800,9800,2
20240812,130900,481893510,9760,9800,9800,9760,296
20240812,130800,479003220,9810,9750,9810,9750,255
20240812,130700,476515170,9730,9710,9730,9710,244
20240812,130600,474143380,9700,9700,9700,9700,0
20240812,130500,474143380,9700,9700,9700,9700,0
20240812,130400,474143380,9700,9720,9720,9700,122
20240812,130300,472958780,9720,9720,9720,9720,0
20240812,130200,472958780,9720,9720,9720,9720,0
20240812,130100,472958780,9720,9720,9720,9720,0
20240812,130000,472958780,9720,9720,9720,9720,9
20240812,125900,472871300,9720,9720,9720,9720,0
20240812,125800,472871300,9720,9720,9720,9720,32
20240812,125700,472560260,9720,9720,9720,9720,0
20240812,125600,472560260,9720,9730,9730,9720,198
20240812,125500,470634950,9730,9730,9730,9730,0
20240812,125400,470634950,9730,9730,9730,9730,0
20240812,125300,470634950,9730,9730,9730,9730,0
20240812,125200,470634950,9730,9730,9730,9730,2
20240812,125100,470615490,9720,9720,9720,9720,0
20240812,125000,470615490,9720,9720,9720,9720,0
20240812,124900,470615490,9720,9720,9720,9720,0
20240812,124800,470615490,9720,9720,9720,9720,0
20240812,124700,470615490,9720,9770,9770,9720,900
20240812,124600,461845370,9770,9770,9770,9770,0
20240812,124500,461845370,9770,9770,9770,9770,2
20240812,124400,461825830,9760,9800,9800,9760,1502
20240812,124300,447131650,9800,9860,9860,9800,600
20240812,124200,441234560,9870,9870,9870,9870,50
20240812,124100,440741060,9880,9880,9880,9880,0
20240812,124000,440741060,9880,9880,9880,9880,1
20240812,123900,440731180,9890,9890,9890,9890,0
20240812,123800,440731180,9890,9890,9890,9890,0
20240812,123700,440731180,9890,9890,9890,9890,0
20240812,123600,440731180,9890,9880,9890,9880,2
20240812,123500,440711410,9870,9870,9870,9870,116
20240812,123400,439566490,9870,9870,9870,9860,78
20240812,123300,438796660,9870,9870,9870,9870,14
20240812,123200,438658480,9870,9870,9870,9870,12
20240812,123100,438540040,9870,9870,9870,9860,280
20240812,123000,435778940,9870,9870,9870,9870,0
20240812,122900,435778940,9870,9820,9870,9820,471
20240812,122800,431142620,9820,9810,9820,9810,43
20240812,122700,430720750,9820,9790,9820,9790,137
20240812,122600,429379060,9790,9790,9790,9790,103
20240812,122500,428370690,9790,9790,9790,9790,0
20240812,122400,428370690,9790,9790,9790,9790,37
20240812,122300,428008460,9780,9780,9780,9780,0
20240812,122200,428008460,9780,9780,9780,9780,100
20240812,122100,427030460,9780,9780,9780,9780,2
20240812,122000,427010900,9780,9780,9780,9780,2
20240812,121900,426991340,9790,9790,9790,9790,6
20240812,121800,426932600,9790,9790,9790,9790,0
20240812,121700,426932600,9790,9790,9790,9790,0
20240812,121600,426932600,9790,9790,9790,9790,0
20240812,121500,426932600,9790,9790,9790,9790,86
20240812,121400,426090660,9780,9780,9780,9780,10
20240812,121300,425992860,9780,9780,9780,9780,0
20240812,121200,425992860,9780,9780,9780,9780,3
20240812,121100,425963520,9780,9790,9790,9780,6
20240812,121000,425904800,9790,9790,9790,9790,0
20240812,120900,425904800,9790,9790,9790,9790,1
20240812,120800,425895010,9790,9790,9790,9790,0
20240812,120700,425895010,9790,9790,9790,9790,0
20240812,120600,425895010,9790,9790,9790,9790,50
20240812,120500,425405510,9790,9790,9790,9790,0
20240812,120400,425405510,9790,9790,9790,9790,12
20240812,120300,425288030,9780,9780,9780,9780,0
20240812,120200,425288030,9780,9780,9780,9780,2
20240812,120100,425268470,9780,9780,9780,9780,1
20240812,120000,425258690,9780,9780,9780,9780,0
20240812,115900,425258690,9780,9780,9780,9780,24
20240812,115800,425023970,9780,9780,9780,9780,27
20240812,115700,424759910,9780,9790,9790,9780,509
20240812,115600,419776900,9790,9790,9790,9790,0
20240812,115500,419776900,9790,9790,9790,9790,0
20240812,115400,419776900,9790,9790,9790,9790,16
20240812,115300,419620260,9800,9800,9800,9800,0
20240812,115200,419620260,9800,9800,9800,9800,0
20240812,115100,419620260,9800,9800,9800,9800,7
20240812,115000,419551660,9800,9800,9800,9800,3
20240812,114900,419522260,9800,9800,9800,9800,0
20240812,114800,419522260,9800,9810,9810,9800,132
20240812,114700,418228560,9810,9810,9810,9810,10
20240812,114600,418130460,9810,9810,9810,9810,0
20240812,114500,418130460,9810,9810,9810,9810,0
20240812,114400,418130460,9810,9810,9810,9810,10
20240812,114300,418032360,9810,9810,9810,9810,0
20240812,114200,418032360,9810,9810,9810,9810,0
20240812,114100,418032360,9810,9810,9810,9810,0
20240812,114000,418032360,9810,9810,9810,9810,38
20240812,113900,417659580,9820,9820,9820,9820,2
20240812,113800,417639940,9830,9830,9830,9830,0
20240812,113700,417639940,9830,9830,9830,9830,17
20240812,113600,417472830,9850,9850,9850,9850,60
20240812,113500,416881830,9850,9830,9850,9830,104
20240812,113400,415858540,9820,9830,9830,9820,21
20240812,113300,415652220,9830,9840,9840,9830,176
20240812,113200,413921050,9840,9820,9840,9820,74
20240812,113100,413193700,9820,9840,9840,9820,252
20240812,113000,410718030,9870,9870,9870,9870,0
20240812,112900,410718030,9870,9870,9870,9870,0
20240812,112800,410718030,9870,9870,9870,9870,0
20240812,112700,410718030,9870,9870,9870,9870,5
20240812,112600,410668680,9870,9870,9870,9870,0
20240812,112500,410668680,9870,9870,9870,9870,5
20240812,112400,410619330,9870,9870,9870,9870,100
20240812,112300,409632330,9890,9860,9890,9860,100
20240812,112200,408643700,9900,9900,9900,9900,0
20240812,112100,408643700,9900,9900,9900,9900,0
20240812,112000,408643700,9900,9890,9900,9890,50
20240812,111900,408148720,9900,9870,9900,9870,445
20240812,111800,403747780,9880,9870,9880,9870,359
20240812,111700,400204340,9870,9840,9870,9840,500
20240812,111600,395277340,9830,9830,9830,9830,15
20240812,111500,395129890,9830,9830,9830,9830,56
20240812,111400,394579410,9880,9870,9880,9870,300
20240812,111300,391617410,9870,9810,9870,9810,331
20240812,111200,388353300,9810,9810,9810,9810,2
20240812,111100,388333680,9810,9840,9840,9810,534
20240812,111000,383079540,9880,9880,9880,9880,0
20240812,110900,383079540,9880,9880,9880,9880,178
20240812,110800,381320900,9850,9850,9850,9850,38
20240812,110700,380946600,9840,9840,9840,9840,0
20240812,110600,380946600,9840,9810,9840,9800,1499
20240812,110500,366223780,9780,9770,9780,9590,1398
20240812,110400,352671550,9810,9810,9810,9810,0
20240812,110300,352671550,9810,9740,9810,9740,123
20240812,110200,351467070,9700,9760,9760,9700,418
20240812,110100,347406000,9740,9800,9800,9740,100
20240812,110000,346426120,9800,9780,9850,9780,230
20240812,105900,344168560,9520,9870,9870,9500,1271
20240812,105800,331748420,9870,9870,9870,9840,1100
20240812,105700,320903210,9880,9920,9920,9880,1550
20240812,105600,305564750,9910,9950,9950,9910,2047
20240812,105500,285253910,9950,9950,9950,9950,0
20240812,105400,285253910,9950,9950,9950,9950,19
20240812,105300,285064860,9980,9980,9980,9980,0
20240812,105200,285064860,9980,9980,9980,9980,212
20240812,105100,282949100,9990,9940,9990,9940,38
20240812,105000,282570870,9940,9940,9940,9940,0
20240812,104900,282570870,9940,9940,9940,9940,0
20240812,104800,282570870,9940,9940,9940,9940,264
20240812,104700,279946710,9940,9940,9940,9940,0
20240812,104600,279946710,9940,9940,9940,9940,0
20240812,104500,279946710,9940,9940,9940,9940,0
20240812,104400,279946710,9940,9950,9950,9940,72
20240812,104300,279230430,9950,9950,9950,9950,0
20240812,104200,279230430,9950,9950,9950,9950,0
20240812,104100,279230430,9950,9950,9950,9950,0
20240812,104000,279230430,9950,9950,9950,9950,0
20240812,103900,279230430,9950,9950,9950,9950,0
20240812,103800,279230430,9950,9950,9950,9950,0
20240812,103700,279230430,9950,9950,9950,9950,12
20240812,103600,279111030,9950,9950,9950,9950,0
20240812,103500,279111030,9950,9950,9950,9950,28
20240812,103400,278832430,9940,9940,9940,9940,0
20240812,103300,278832430,9940,9940,9940,9940,0
20240812,103200,278832430,9940,9940,9940,9940,0
20240812,103100,278832430,9940,9940,9940,9940,10
20240812,103000,278733030,9920,9920,9920,9920,0
20240812,102900,278733030,9920,9920,9920,9920,0
20240812,102800,278733030,9920,9930,9930,9920,350
20240812,102700,275260720,9920,9920,9920,9920,0
20240812,102600,275260720,9920,9920,9920,9920,0
20240812,102500,275260720,9920,9920,9920,9920,0
20240812,102400,275260720,9920,9920,9920,9920,0
20240812,102300,275260720,9920,9920,9920,9920,2
20240812,102200,275240880,9920,9930,9930,9920,29
20240812,102100,274952970,9990,9990,9990,9990,82
20240812,102000,274133790,9990,9990,9990,9990,672
20240812,101900,267420510,9990,9990,9990,9990,0
20240812,101800,267420510,9990,9990,9990,9990,533
20240812,101700,262095840,9930,9930,9930,9930,41
20240812,101600,261688710,9930,9930,9930,9930,0
20240812,101500,261688710,9930,9930,9930,9930,0
20240812,101400,261688710,9930,9980,9980,9930,22
20240812,101300,261469250,9990,9990,9990,9990,0
20240812,101200,261469250,9990,9990,9990,9990,0
20240812,101100,261469250,9990,9940,9990,9930,73
20240812,101000,260744040,10000,10000,10000,10000,1
20240812,100900,260734040,10020,10010,10020,10010,51
20240812,100800,260223520,10010,10010,10010,10010,1
20240812,100700,260213510,10040,9930,10040,9930,861
20240812,100600,251596480,9930,9930,9930,9930,64
20240812,100500,250960960,9930,9930,9930,9930,0
20240812,100400,250960960,9930,9930,9930,9930,0
20240812,100300,250960960,9930,9910,9940,9910,314
20240812,100200,247842420,9920,9920,9920,9920,96
20240812,100100,246890100,9920,9930,9930,9920,465
20240812,100000,242273820,9930,9960,9960,9930,1026
20240812,095900,232069570,9960,9960,9960,9960,0
20240812,095800,232069570,9960,9980,9980,9960,399
20240812,095700,228089650,9980,10010,10010,9980,2152
20240812,095600,206572350,10010,10010,10010,10010,11
20240812,095500,206462240,10010,10010,10010,10010,100
20240812,095400,205461240,10010,10010,10010,10010,20
20240812,095300,205261040,10050,10080,10080,10050,1149
20240812,095200,193683770,10080,10080,10080,10080,0
20240812,095100,193683770,10080,10080,10080,10080,0
20240812,095000,193683770,10080,10120,10120,10080,2
20240812,094900,193663570,10120,10120,10120,10120,100
20240812,094800,192651570,10120,10120,10120,10120,0
20240812,094700,192651570,10120,10120,10120,10120,100
20240812,094600,191639570,10130,10130,10130,10130,0
20240812,094500,191639570,10130,10130,10130,10130,0
20240812,094400,191639570,10130,10110,10130,10110,195
20240812,094300,189666080,10130,10120,10130,10100,766
20240812,094200,181928780,10130,10130,10130,10130,346
20240812,094100,178423800,10130,10220,10220,10130,95
20240812,094000,177460780,10220,10220,10220,10170,192
20240812,093900,175499300,10220,10100,10220,10100,3345
20240812,093800,141646780,10090,10070,10090,10070,1681
20240812,093700,124714250,10060,10010,10060,10000,1275
20240812,093600,111944010,10010,10010,10010,10010,1
20240812,093500,111934000,10070,10070,10070,10070,0
20240812,093400,111934000,10070,10070,10070,10070,0
20240812,093300,111934000,10070,10070,10070,10070,0
20240812,093200,111934000,10070,10070,10070,10070,300
20240812,093100,108913000,10070,10010,10070,10010,497
20240812,093000,103920580,10070,10070,10070,10070,390
20240812,092900,99993280,10070,10070,10070,10070,41
20240812,092800,99580410,10070,10080,10080,10070,51
20240812,092700,99066830,10070,10070,10070,10070,0
20240812,092600,99066830,10070,10070,10070,10070,0
20240812,092500,99066830,10070,10070,10070,10070,0
20240812,092400,99066830,10070,10050,10070,10030,114
20240812,092300,97919190,10030,10010,10030,10010,254
20240812,092200,95374150,10020,10020,10020,10020,0
20240812,092100,95374150,10020,9990,10020,9990,270
20240812,092000,92673900,10000,10000,10000,10000,0
20240812,091900,92673900,10000,10000,10000,10000,0
20240812,091800,92673900,10000,10000,10000,10000,0
20240812,091700,92673900,10000,9990,10000,9990,23
20240812,091600,92444110,9990,9990,10000,9990,15
20240812,091500,92294160,9980,9980,9980,9980,0
20240812,091400,92294160,9980,9980,9980,9980,0
20240812,091300,92294160,9980,9980,9980,9980,2
20240812,091200,92274200,9980,9980,9980,9980,354
20240812,091100,88741280,9980,9970,10010,9970,390
20240812,091000,84850610,9950,9970,9970,9950,1425
20240812,090900,70664400,9980,10010,10010,9980,1650
20240812,090800,54182480,10000,10000,10000,10000,0
20240812,090700,54182480,10000,10000,10000,10000,0
20240812,090600,54182480,10000,10000,10050,10000,192
20240812,090500,52258510,10000,10000,10070,10000,407
20240812,090400,48188440,10000,10010,10020,10000,381
20240812,090300,44374770,10010,10010,10020,10010,328
20240812,090200,41090850,9980,9980,9980,9980,63
20240812,090100,40462110,9980,10040,10090,9980,1839
20240812,090000,22038610,10030,10070,10120,10030,2189