stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,195200,175098090,4970,4970,4970,4970,1046
20240805,195100,175098090,4970,4970,4970,4970,0
20240805,195000,175098090,4970,4970,4970,4970,0
20240805,194900,175098090,4970,4970,4970,4970,0
20240805,194800,175098090,4970,4970,4970,4970,0
20240805,194700,175098090,4970,4970,4970,4970,0
20240805,194600,175098090,4970,4970,4970,4970,0
20240805,194500,175098090,4970,4970,4970,4970,0
20240805,194400,175098090,4970,4970,4970,4970,0
20240805,194300,175098090,4970,4970,4970,4970,0
20240805,194200,175098090,4970,4970,4970,4970,0
20240805,194100,175098090,4970,4970,4970,4970,0
20240805,194000,175098090,4970,4970,4970,4970,0
20240805,193900,175098090,4970,4970,4970,4970,0
20240805,193800,175098090,4970,4970,4970,4970,0
20240805,193700,175098090,4970,4970,4970,4970,0
20240805,193600,175098090,4970,4970,4970,4970,0
20240805,193500,175098090,4970,4970,4970,4970,0
20240805,193400,175098090,4970,4970,4970,4970,0
20240805,193300,175098090,4970,4970,4970,4970,0
20240805,193200,175098090,4970,4970,4970,4970,0
20240805,193100,175098090,4970,4970,4970,4970,0
20240805,193000,175098090,4970,4970,4970,4970,0
20240805,192900,175098090,4970,4970,4970,4970,0
20240805,192800,175098090,4970,4970,4970,4970,0
20240805,192700,175098090,4970,4970,4970,4970,0
20240805,192600,175098090,4970,4970,4970,4970,0
20240805,192500,175098090,4970,4970,4970,4970,0
20240805,192400,175098090,4970,4970,4970,4970,0
20240805,192300,175098090,4970,4970,4970,4970,0
20240805,192200,175098090,4970,4970,4970,4970,1046
20240805,192100,175098090,4970,4970,4970,4970,0
20240805,192000,175098090,4970,4970,4970,4970,0
20240805,191900,175098090,4970,4970,4970,4970,0
20240805,191800,175098090,4970,4970,4970,4970,0
20240805,191700,175098090,4970,4970,4970,4970,0
20240805,191600,175098090,4970,4970,4970,4970,0
20240805,191500,175098090,4970,4970,4970,4970,0
20240805,191400,175098090,4970,4970,4970,4970,0
20240805,191300,175098090,4970,4970,4970,4970,0
20240805,191200,175098090,4970,4970,4970,4970,0
20240805,191100,175098090,4970,4970,4970,4970,0
20240805,191000,175098090,4970,4970,4970,4970,0
20240805,190900,175098090,4970,4970,4970,4970,0
20240805,190800,175098090,4970,4970,4970,4970,0
20240805,190700,175098090,4970,4970,4970,4970,0
20240805,190600,175098090,4970,4970,4970,4970,0
20240805,190500,175098090,4970,4970,4970,4970,0
20240805,190400,175098090,4970,4970,4970,4970,0
20240805,190300,175098090,4970,4970,4970,4970,0
20240805,190200,175098090,4970,4970,4970,4970,0
20240805,190100,175098090,4970,4970,4970,4970,0
20240805,190000,175098090,4970,4970,4970,4970,0
20240805,185900,175098090,4970,4970,4970,4970,0
20240805,185800,175098090,4970,4970,4970,4970,0
20240805,185700,175098090,4970,4970,4970,4970,0
20240805,185600,175098090,4970,4970,4970,4970,0
20240805,185500,175098090,4970,4970,4970,4970,0
20240805,185400,175098090,4970,4970,4970,4970,0
20240805,185300,175098090,4970,4970,4970,4970,0
20240805,185200,175098090,4970,4970,4970,4970,1046
20240805,185100,175098090,4970,4970,4970,4970,0
20240805,185000,175098090,4970,4970,4970,4970,0
20240805,184900,175098090,4970,4970,4970,4970,0
20240805,184800,175098090,4970,4970,4970,4970,0
20240805,184700,175098090,4970,4970,4970,4970,0
20240805,184600,175098090,4970,4970,4970,4970,0
20240805,184500,175098090,4970,4970,4970,4970,0
20240805,184400,175098090,4970,4970,4970,4970,0
20240805,184300,175098090,4970,4970,4970,4970,0
20240805,184200,175098090,4970,4970,4970,4970,0
20240805,184100,175098090,4970,4970,4970,4970,0
20240805,184000,175098090,4970,4970,4970,4970,0
20240805,183900,175098090,4970,4970,4970,4970,0
20240805,183800,175098090,4970,4970,4970,4970,0
20240805,183700,175098090,4970,4970,4970,4970,0
20240805,183600,175098090,4970,4970,4970,4970,0
20240805,183500,175098090,4970,4970,4970,4970,0
20240805,183400,175098090,4970,4970,4970,4970,0
20240805,183300,175098090,4970,4970,4970,4970,0
20240805,183200,175098090,4970,4970,4970,4970,0
20240805,183100,175098090,4970,4970,4970,4970,0
20240805,183000,175098090,4970,4970,4970,4970,0
20240805,182900,175098090,4970,4970,4970,4970,0
20240805,182800,175098090,4970,4970,4970,4970,0
20240805,182700,175098090,4970,4970,4970,4970,0
20240805,182600,175098090,4970,4970,4970,4970,0
20240805,182500,175098090,4970,4970,4970,4970,0
20240805,182400,175098090,4970,4970,4970,4970,0
20240805,182300,175098090,4970,4970,4970,4970,0
20240805,182200,175098090,4970,4970,4970,4970,1046
20240805,182100,175098090,4970,4970,4970,4970,0
20240805,182000,175098090,4970,4970,4970,4970,0
20240805,181900,175098090,4970,4970,4970,4970,0
20240805,181800,175098090,4970,4970,4970,4970,0
20240805,181700,175098090,4970,4970,4970,4970,0
20240805,181600,175098090,4970,4970,4970,4970,0
20240805,181500,175098090,4970,4970,4970,4970,0
20240805,181400,175098090,4970,4970,4970,4970,0
20240805,181300,175098090,4970,4970,4970,4970,0
20240805,181200,175098090,4970,4970,4970,4970,0
20240805,181100,175098090,4970,4970,4970,4970,0
20240805,181000,175098090,4970,4970,4970,4970,0
20240805,180900,175098090,4970,4970,4970,4970,0
20240805,180800,175098090,4970,4970,4970,4970,0
20240805,180700,175098090,4970,4970,4970,4970,0
20240805,180600,175098090,4970,4970,4970,4970,0
20240805,180500,175098090,4970,4970,4970,4970,0
20240805,180400,175098090,4970,4970,4970,4970,0
20240805,180300,175098090,4970,4970,4970,4970,0
20240805,180200,175098090,4970,4970,4970,4970,0
20240805,180100,175098090,4970,4970,4970,4970,0
20240805,180000,175098090,4970,4970,4970,4970,0
20240805,175900,175098090,4970,4970,4970,4970,0
20240805,175800,175098090,4970,4970,4970,4970,0
20240805,175700,175098090,4970,4970,4970,4970,0
20240805,175600,175098090,4970,4970,4970,4970,0
20240805,175500,175098090,4970,4970,4970,4970,0
20240805,175400,175098090,4970,4970,4970,4970,0
20240805,175300,175098090,4970,4970,4970,4970,0
20240805,175200,175098090,4970,4970,4970,4970,1046
20240805,175100,175098090,4970,4970,4970,4970,0
20240805,175000,175098090,4970,4970,4970,4970,0
20240805,174900,175098090,4970,4970,4970,4970,0
20240805,174800,175098090,4970,4970,4970,4970,0
20240805,174700,175098090,4970,4970,4970,4970,0
20240805,174600,175098090,4970,4970,4970,4970,0
20240805,174500,175098090,4970,4970,4970,4970,0
20240805,174400,175098090,4970,4970,4970,4970,0
20240805,174300,175098090,4970,4970,4970,4970,0
20240805,174200,175098090,4970,4970,4970,4970,0
20240805,174100,175098090,4970,4970,4970,4970,0
20240805,174000,175098090,4970,4970,4970,4970,0
20240805,173900,175098090,4970,4970,4970,4970,0
20240805,173800,175098090,4970,4970,4970,4970,0
20240805,173700,175098090,4970,4970,4970,4970,0
20240805,173600,175098090,4970,4970,4970,4970,0
20240805,173500,175098090,4970,4970,4970,4970,0
20240805,173400,175098090,4970,4970,4970,4970,0
20240805,173300,175098090,4970,4970,4970,4970,0
20240805,173200,175098090,4970,4970,4970,4970,0
20240805,173100,175098090,4970,4970,4970,4970,0
20240805,173000,175098090,4970,4970,4970,4970,0
20240805,172900,175098090,4970,4970,4970,4970,0
20240805,172800,175098090,4970,4970,4970,4970,0
20240805,172700,175098090,4970,4970,4970,4970,0
20240805,172600,175098090,4970,4970,4970,4970,0
20240805,172500,175098090,4970,4970,4970,4970,0
20240805,172400,175098090,4970,4970,4970,4970,0
20240805,172300,175098090,4970,4970,4970,4970,0
20240805,172200,175098090,4970,4970,4970,4970,1046
20240805,172100,175098090,4970,4970,4970,4970,0
20240805,172000,175098090,4970,4970,4970,4970,0
20240805,171900,175098090,4970,4970,4970,4970,0
20240805,171800,175098090,4970,4970,4970,4970,0
20240805,171700,175098090,4970,4970,4970,4970,0
20240805,171600,175098090,4970,4970,4970,4970,0
20240805,171500,175098090,4970,4970,4970,4970,0
20240805,171400,175098090,4970,4970,4970,4970,0
20240805,171300,175098090,4970,4970,4970,4970,0
20240805,171200,175098090,4970,4970,4970,4970,0
20240805,171100,175098090,4970,4970,4970,4970,0
20240805,171000,175098090,4970,4970,4970,4970,0
20240805,170900,175098090,4970,4970,4970,4970,0
20240805,170800,175098090,4970,4970,4970,4970,0
20240805,170700,175098090,4970,4970,4970,4970,0
20240805,170600,175098090,4970,4970,4970,4970,0
20240805,170500,175098090,4970,4970,4970,4970,0
20240805,170400,175098090,4970,4970,4970,4970,0
20240805,170300,175098090,4970,4970,4970,4970,0
20240805,170200,175098090,4970,4970,4970,4970,0
20240805,170100,175098090,4970,4970,4970,4970,0
20240805,170000,175098090,4970,4970,4970,4970,0
20240805,165900,175098090,4970,4970,4970,4970,0
20240805,165800,175098090,4970,4970,4970,4970,0
20240805,165700,175098090,4970,4970,4970,4970,0
20240805,165600,175098090,4970,4970,4970,4970,0
20240805,165500,175098090,4970,4970,4970,4970,0
20240805,165400,175098090,4970,4970,4970,4970,0
20240805,165300,175098090,4970,4970,4970,4970,0
20240805,165200,175098090,4970,4970,4970,4970,1046
20240805,165100,175098090,4970,4970,4970,4970,0
20240805,165000,175098090,4970,4970,4970,4970,0
20240805,164900,175098090,4970,4970,4970,4970,0
20240805,164800,175098090,4970,4970,4970,4970,0
20240805,164700,175098090,4970,4970,4970,4970,0
20240805,164600,175098090,4970,4970,4970,4970,0
20240805,164500,175098090,4970,4970,4970,4970,0
20240805,164400,175098090,4970,4970,4970,4970,0
20240805,164300,175098090,4970,4970,4970,4970,0
20240805,164200,175098090,4970,4970,4970,4970,0
20240805,164100,175098090,4970,4970,4970,4970,0
20240805,164000,175098090,4970,4970,4970,4970,0
20240805,163900,175098090,4970,4970,4970,4970,0
20240805,163800,175098090,4970,4970,4970,4970,0
20240805,163700,175098090,4970,4970,4970,4970,0
20240805,163600,175098090,4970,4970,4970,4970,0
20240805,163500,175098090,4970,4970,4970,4970,0
20240805,163400,175098090,4970,4970,4970,4970,0
20240805,163300,175098090,4970,4970,4970,4970,0
20240805,163200,175098090,4970,4970,4970,4970,0
20240805,163100,175098090,4970,4970,4970,4970,0
20240805,163000,175098090,4970,4970,4970,4970,0
20240805,162900,175098090,4970,4970,4970,4970,0
20240805,162800,175098090,4970,4970,4970,4970,0
20240805,162700,175098090,4970,4970,4970,4970,0
20240805,162600,175098090,4970,4970,4970,4970,0
20240805,162500,175098090,4970,4970,4970,4970,0
20240805,162400,175098090,4970,4970,4970,4970,0
20240805,162300,175098090,4970,4970,4970,4970,0
20240805,162200,175098090,4970,4970,4970,4970,1046
20240805,162100,175098090,4970,4970,4970,4970,0
20240805,162000,175098090,4970,4970,4970,4970,0
20240805,161900,175098090,4970,4970,4970,4970,0
20240805,161800,175098090,4970,4970,4970,4970,0
20240805,161700,175098090,4970,4970,4970,4970,0
20240805,161600,175098090,4970,4970,4970,4970,0
20240805,161500,175098090,4970,4970,4970,4970,0
20240805,161400,175098090,4970,4970,4970,4970,0
20240805,161300,175098090,4970,4970,4970,4970,0
20240805,161200,175098090,4970,4970,4970,4970,0
20240805,161100,175098090,4970,4970,4970,4970,0
20240805,161000,175098090,4970,4970,4970,4970,0
20240805,160900,175098090,4970,4970,4970,4970,0
20240805,160800,175098090,4970,4970,4970,4970,0
20240805,160700,175098090,4970,4970,4970,4970,0
20240805,160600,175098090,4970,4970,4970,4970,0
20240805,160500,175098090,4970,4970,4970,4970,0
20240805,160400,175098090,4970,4970,4970,4970,0
20240805,160300,175098090,4970,4970,4970,4970,0
20240805,160200,175098090,4970,4970,4970,4970,0
20240805,160100,175098090,4970,4970,4970,4970,0
20240805,160000,175098090,4970,4970,4970,4970,0
20240805,155900,175098090,4970,4970,4970,4970,0
20240805,155800,175098090,4970,4970,4970,4970,0
20240805,155700,175098090,4970,4970,4970,4970,0
20240805,155600,175098090,4970,4970,4970,4970,0
20240805,155500,175098090,4970,4970,4970,4970,0
20240805,155400,175098090,4970,4970,4970,4970,0
20240805,155300,175098090,4970,4970,4970,4970,0
20240805,155200,175098090,4970,4970,4970,4970,1046
20240805,155100,175098090,4970,4970,4970,4970,0
20240805,155000,175098090,4970,4970,4970,4970,0
20240805,154900,175098090,4970,4970,4970,4970,0
20240805,154800,175098090,4970,4970,4970,4970,0
20240805,154700,175098090,4970,4970,4970,4970,0
20240805,154600,175098090,4970,4970,4970,4970,0
20240805,154500,175098090,4970,4970,4970,4970,0
20240805,154400,175098090,4970,4970,4970,4970,0
20240805,154300,175098090,4970,4970,4970,4970,0
20240805,154200,175098090,4970,4970,4970,4970,0
20240805,154100,175098090,4970,4970,4970,4970,0
20240805,154000,175098090,4970,4970,4970,4970,0
20240805,153900,175098090,4970,4970,4970,4970,0
20240805,153800,175098090,4970,4970,4970,4970,0
20240805,153700,175098090,4970,4970,4970,4970,0
20240805,153600,175098090,4970,4970,4970,4970,0
20240805,153500,175098090,4970,4970,4970,4970,0
20240805,153400,175098090,4970,4970,4970,4970,0
20240805,153300,175098090,4970,4970,4970,4970,0
20240805,153200,175098090,4970,4970,4970,4970,0
20240805,153100,175098090,4970,4970,4970,4970,0
20240805,153000,175098090,4970,4970,4970,4970,1046
20240805,152900,169899470,5080,5080,5080,5080,0
20240805,152800,169899470,5080,5080,5080,5080,0
20240805,152700,169899470,5080,5080,5080,5080,0
20240805,152600,169899470,5080,5080,5080,5080,0
20240805,152500,169899470,5080,5080,5080,5080,0
20240805,152400,169899470,5080,5080,5080,5080,0
20240805,152300,169899470,5080,5080,5080,5080,0
20240805,152200,169899470,5080,5080,5080,5080,0
20240805,152100,169899470,5080,5080,5080,5080,0
20240805,152000,169899470,5080,5080,5080,5080,0
20240805,151900,169899470,5080,5070,5080,5070,3
20240805,151800,169884250,5070,5070,5070,5070,1
20240805,151700,169879180,5040,5040,5040,5040,70
20240805,151600,169526380,5000,5000,5000,5000,0
20240805,151500,169526380,5000,5000,5000,5000,0
20240805,151400,169526380,5000,5000,5000,5000,4
20240805,151300,169506380,4955,4955,4955,4955,0
20240805,151200,169506380,4955,4955,4955,4955,0
20240805,151100,169506380,4955,4955,4955,4955,3
20240805,151000,169491515,4955,4955,4955,4955,0
20240805,150900,169491515,4955,4955,4955,4955,0
20240805,150800,169491515,4955,4955,4955,4955,19
20240805,150700,169397370,5050,5050,5050,5050,10
20240805,150600,169346870,4930,4985,4985,4930,161
20240805,150500,168550695,4975,4975,4975,4975,4
20240805,150400,168530795,5070,5070,5070,5070,0
20240805,150300,168530795,5070,5070,5070,5070,0
20240805,150200,168530795,5070,5070,5070,5070,0
20240805,150100,168530795,5070,5040,5070,5040,15
20240805,150000,168455025,4935,4935,4935,4935,514
20240805,145900,165918435,5060,5060,5060,5060,0
20240805,145800,165918435,5060,5060,5060,5060,0
20240805,145700,165918435,5060,5060,5060,5060,54
20240805,145600,165645195,4875,4875,4875,4875,0
20240805,145500,165645195,4875,5040,5040,4875,2131
20240805,145400,155015170,5050,5050,5050,5050,0
20240805,145300,155015170,5050,5050,5050,5050,31
20240805,145200,154858620,5050,5050,5050,5050,0
20240805,145100,154858620,5050,5050,5050,5050,500
20240805,145000,152333620,5050,5070,5070,5050,377
20240805,144900,150426030,5070,5070,5070,5070,5
20240805,144800,150400680,5070,5090,5090,5070,405
20240805,144700,148340510,5090,5090,5090,5090,146
20240805,144600,147597370,5090,5090,5090,5090,123
20240805,144500,146971300,5080,5080,5080,5080,1
20240805,144400,146966220,5080,5080,5080,5080,0
20240805,144300,146966220,5080,5080,5080,5080,40
20240805,144200,146763020,5090,5090,5090,5090,10
20240805,144100,146712120,5090,5090,5090,5090,0
20240805,144000,146712120,5090,5090,5090,5090,0
20240805,143900,146712120,5090,5090,5090,5090,305
20240805,143800,145159670,5090,5100,5100,5090,211
20240805,143700,144085570,5100,5100,5100,5100,0
20240805,143600,144085570,5100,5100,5100,5100,1
20240805,143500,144080470,5100,5100,5100,5100,58
20240805,143400,143784670,5100,5100,5100,5100,7
20240805,143300,143748970,5140,5140,5140,5140,0
20240805,143200,143748970,5140,5140,5140,5140,0
20240805,143100,143748970,5140,5100,5140,5100,39
20240805,143000,143549310,5100,5100,5130,5100,359
20240805,142900,141713760,5100,5100,5100,5100,200
20240805,142800,140693760,5100,5100,5100,5100,0
20240805,142700,140693760,5100,5110,5110,5080,1817
20240805,142600,131442430,5120,5120,5120,5120,0
20240805,142500,131442430,5120,5120,5120,5120,0
20240805,142400,131442430,5120,5120,5120,5120,0
20240805,142300,131442430,5120,5120,5120,5120,0
20240805,142200,131442430,5120,5120,5120,5120,0
20240805,142100,131442430,5120,5120,5120,5120,0
20240805,142000,131442430,5120,5120,5120,5120,0
20240805,141900,131442430,5120,5120,5120,5120,0
20240805,141800,131442430,5120,5120,5120,5120,0
20240805,141700,131442430,5120,5120,5120,5120,0
20240805,141600,131442430,5120,5120,5120,5120,0
20240805,141500,131442430,5120,5120,5120,5120,0
20240805,141400,131442430,5120,5120,5120,5120,0
20240805,141300,131442430,5120,5120,5120,5120,0
20240805,141200,131442430,5120,5120,5120,5120,0
20240805,141100,131442430,5120,5120,5120,5120,0
20240805,141000,131442430,5120,5120,5120,5120,0
20240805,140900,131442430,5120,5120,5120,5120,0
20240805,140800,131442430,5120,5120,5120,5120,0
20240805,140700,131442430,5120,5120,5120,5120,0
20240805,140600,131442430,5120,5120,5120,5120,0
20240805,140500,131442430,5120,5120,5120,5120,0
20240805,140400,131442430,5120,5120,5120,5120,0
20240805,140300,131442430,5120,5120,5120,5120,0
20240805,140200,131442430,5120,5120,5120,5120,0
20240805,140100,131442430,5120,5120,5120,5120,0
20240805,140000,131442430,5120,5120,5120,5120,0
20240805,135900,131442430,5120,5120,5120,5120,0
20240805,135800,131442430,5120,5120,5120,5120,0
20240805,135700,131442430,5120,5120,5120,5120,0
20240805,135600,131442430,5120,5120,5120,5120,0
20240805,135500,131442430,5120,5120,5120,5120,0
20240805,135400,131442430,5120,5130,5130,5120,632
20240805,135300,128204900,5140,5140,5140,5140,0
20240805,135200,128204900,5140,5140,5140,5140,1
20240805,135100,128199760,5130,5130,5130,5130,0
20240805,135000,128199760,5130,5130,5130,5130,0
20240805,134900,128199760,5130,5130,5130,5130,0
20240805,134800,128199760,5130,5130,5130,5130,0
20240805,134700,128199760,5130,5130,5130,5130,0
20240805,134600,128199760,5130,5130,5130,5130,0
20240805,134500,128199760,5130,5130,5130,5130,100
20240805,134400,127686760,5130,5130,5130,5130,0
20240805,134300,127686760,5130,5130,5130,5130,25
20240805,134200,127558510,5130,5130,5130,5130,0
20240805,134100,127558510,5130,5130,5130,5130,0
20240805,134000,127558510,5130,5130,5130,5130,0
20240805,133900,127558510,5130,5130,5130,5130,0
20240805,133800,127558510,5130,5130,5130,5130,4
20240805,133700,127537990,5130,5130,5130,5130,0
20240805,133600,127537990,5130,5130,5130,5130,222
20240805,133500,126399130,5130,5130,5130,5130,0
20240805,133400,126399130,5130,5130,5130,5130,0
20240805,133300,126399130,5130,5130,5130,5130,1
20240805,133200,126394000,5150,5150,5150,5150,0
20240805,133100,126394000,5150,5150,5150,5150,0
20240805,133000,126394000,5150,5150,5150,5150,15
20240805,132900,126316750,5140,5140,5140,5140,0
20240805,132800,126316750,5140,5140,5140,5140,0
20240805,132700,126316750,5140,5140,5140,5140,15
20240805,132600,126239650,5130,5130,5130,5130,0
20240805,132500,126239650,5130,5130,5130,5130,0
20240805,132400,126239650,5130,5130,5130,5130,0
20240805,132300,126239650,5130,5130,5130,5130,0
20240805,132200,126239650,5130,5130,5130,5130,0
20240805,132100,126239650,5130,5140,5140,5130,40
20240805,132000,126034400,5180,5180,5180,5180,0
20240805,131900,126034400,5180,5180,5180,5180,0
20240805,131800,126034400,5180,5180,5180,5180,0
20240805,131700,126034400,5180,5180,5180,5180,0
20240805,131600,126034400,5180,5180,5180,5180,0
20240805,131500,126034400,5180,5180,5180,5180,0
20240805,131400,126034400,5180,5180,5180,5180,9
20240805,131300,125987780,5130,5130,5130,5130,0
20240805,131200,125987780,5130,5130,5130,5130,0
20240805,131100,125987780,5130,5130,5130,5130,0
20240805,131000,125987780,5130,5130,5130,5130,0
20240805,130900,125987780,5130,5130,5130,5130,0
20240805,130800,125987780,5130,5130,5130,5130,1
20240805,130700,125982650,5130,5130,5130,5130,1
20240805,130600,125977520,5130,5130,5130,5130,0
20240805,130500,125977520,5130,5130,5130,5130,446
20240805,130400,123689540,5130,5140,5140,5120,527
20240805,130300,120985960,5140,5140,5140,5140,175
20240805,130200,120086460,5150,5150,5150,5150,0
20240805,130100,120086460,5150,5150,5150,5150,75
20240805,130000,119700210,5150,5150,5150,5150,0
20240805,125900,119700210,5150,5150,5150,5150,0
20240805,125800,119700210,5150,5150,5150,5150,0
20240805,125700,119700210,5150,5150,5150,5150,58
20240805,125600,119401510,5150,5150,5150,5150,1
20240805,125500,119396360,5200,5200,5200,5200,0
20240805,125400,119396360,5200,5200,5200,5200,0
20240805,125300,119396360,5200,5200,5200,5200,0
20240805,125200,119396360,5200,5200,5200,5200,0
20240805,125100,119396360,5200,5200,5200,5200,0
20240805,125000,119396360,5200,5200,5200,5200,0
20240805,124900,119396360,5200,5200,5200,5200,0
20240805,124800,119396360,5200,5200,5200,5200,0
20240805,124700,119396360,5200,5200,5200,5200,0
20240805,124600,119396360,5200,5200,5200,5200,0
20240805,124500,119396360,5200,5200,5200,5200,0
20240805,124400,119396360,5200,5200,5200,5200,0
20240805,124300,119396360,5200,5200,5200,5200,0
20240805,124200,119396360,5200,5200,5200,5200,0
20240805,124100,119396360,5200,5200,5200,5200,0
20240805,124000,119396360,5200,5200,5200,5200,1
20240805,123900,119391160,5200,5200,5200,5200,0
20240805,123800,119391160,5200,5140,5200,5140,1167
20240805,123700,113387680,5150,5150,5150,5150,0
20240805,123600,113387680,5150,5150,5150,5150,0
20240805,123500,113387680,5150,5160,5160,5150,1126
20240805,123400,107587200,5170,5170,5170,5170,5
20240805,123300,107561350,5170,5170,5170,5170,1
20240805,123200,107556180,5170,5170,5170,5170,0
20240805,123100,107556180,5170,5170,5170,5170,0
20240805,123000,107556180,5170,5170,5170,5170,0
20240805,122900,107556180,5170,5180,5180,5170,160
20240805,122800,106728660,5180,5180,5180,5180,68
20240805,122700,106376420,5180,5180,5180,5180,0
20240805,122600,106376420,5180,5180,5180,5180,0
20240805,122500,106376420,5180,5180,5180,5180,0
20240805,122400,106376420,5180,5180,5180,5180,0
20240805,122300,106376420,5180,5180,5180,5180,596
20240805,122200,103289140,5180,5180,5180,5180,0
20240805,122100,103289140,5180,5180,5180,5180,10
20240805,122000,103237340,5180,5180,5180,5180,0
20240805,121900,103237340,5180,5180,5180,5180,0
20240805,121800,103237340,5180,5180,5180,5180,0
20240805,121700,103237340,5180,5180,5180,5180,0
20240805,121600,103237340,5180,5180,5180,5180,0
20240805,121500,103237340,5180,5180,5180,5180,0
20240805,121400,103237340,5180,5180,5180,5180,0
20240805,121300,103237340,5180,5190,5190,5180,36
20240805,121200,103050620,5190,5190,5190,5190,0
20240805,121100,103050620,5190,5190,5190,5190,0
20240805,121000,103050620,5190,5190,5190,5190,0
20240805,120900,103050620,5190,5190,5190,5190,3
20240805,120800,103035050,5190,5190,5190,5190,0
20240805,120700,103035050,5190,5190,5190,5190,0
20240805,120600,103035050,5190,5190,5190,5190,8
20240805,120500,102993530,5190,5190,5190,5190,0
20240805,120400,102993530,5190,5190,5190,5190,0
20240805,120300,102993530,5190,5190,5190,5190,0
20240805,120200,102993530,5190,5190,5190,5190,0
20240805,120100,102993530,5190,5190,5190,5190,0
20240805,120000,102993530,5190,5190,5190,5190,4
20240805,115900,102972770,5170,5170,5170,5170,12
20240805,115800,102910730,5170,5170,5170,5170,3
20240805,115700,102895220,5200,5200,5200,5200,0
20240805,115600,102895220,5200,5200,5200,5200,521
20240805,115500,100186020,5170,5170,5170,5170,0
20240805,115400,100186020,5170,5170,5170,5170,0
20240805,115300,100186020,5170,5170,5170,5170,0
20240805,115200,100186020,5170,5170,5170,5170,0
20240805,115100,100186020,5170,5170,5170,5170,0
20240805,115000,100186020,5170,5170,5170,5170,0
20240805,114900,100186020,5170,5170,5170,5170,0
20240805,114800,100186020,5170,5170,5170,5170,0
20240805,114700,100186020,5170,5200,5200,5170,1673
20240805,114600,91521380,5260,5260,5260,5260,0
20240805,114500,91521380,5260,5250,5260,5200,1452
20240805,114400,83950230,5250,5250,5250,5250,2
20240805,114300,83939730,5260,5260,5260,5260,1
20240805,114200,83934470,5230,5230,5230,5230,0
20240805,114100,83934470,5230,5230,5230,5230,0
20240805,114000,83934470,5230,5230,5230,5230,0
20240805,113900,83934470,5230,5230,5230,5230,0
20240805,113800,83934470,5230,5230,5230,5230,0
20240805,113700,83934470,5230,5230,5230,5230,0
20240805,113600,83934470,5230,5230,5230,5230,0
20240805,113500,83934470,5230,5230,5230,5230,0
20240805,113400,83934470,5230,5230,5230,5230,0
20240805,113300,83934470,5230,5230,5230,5230,0
20240805,113200,83934470,5230,5230,5230,5230,0
20240805,113100,83934470,5230,5230,5230,5230,0
20240805,113000,83934470,5230,5230,5230,5230,5
20240805,112900,83908320,5260,5260,5260,5260,0
20240805,112800,83908320,5260,5260,5260,5260,0
20240805,112700,83908320,5260,5260,5260,5260,0
20240805,112600,83908320,5260,5240,5260,5240,19
20240805,112500,83808400,5240,5240,5240,5240,0
20240805,112400,83808400,5240,5240,5240,5240,0
20240805,112300,83808400,5240,5240,5240,5240,0
20240805,112200,83808400,5240,5240,5240,5240,0
20240805,112100,83808400,5240,5240,5240,5240,0
20240805,112000,83808400,5240,5240,5240,5240,0
20240805,111900,83808400,5240,5240,5240,5240,0
20240805,111800,83808400,5240,5240,5240,5240,0
20240805,111700,83808400,5240,5240,5240,5240,0
20240805,111600,83808400,5240,5240,5240,5240,0
20240805,111500,83808400,5240,5240,5240,5240,0
20240805,111400,83808400,5240,5240,5240,5240,258
20240805,111300,82456480,5240,5240,5240,5240,0
20240805,111200,82456480,5240,5240,5240,5240,0
20240805,111100,82456480,5240,5240,5240,5240,5
20240805,111000,82430280,5240,5240,5240,5240,5
20240805,110900,82404080,5240,5260,5270,5240,15
20240805,110800,82325120,5230,5230,5230,5230,1
20240805,110700,82319890,5290,5230,5290,5230,315
20240805,110600,80662980,5230,5230,5230,5230,0
20240805,110500,80662980,5230,5230,5230,5230,0
20240805,110400,80662980,5230,5230,5230,5230,0
20240805,110300,80662980,5230,5230,5230,5230,0
20240805,110200,80662980,5230,5230,5230,5230,40
20240805,110100,80453780,5260,5260,5260,5260,0
20240805,110000,80453780,5260,5260,5260,5260,0
20240805,105900,80453780,5260,5260,5260,5260,0
20240805,105800,80453780,5260,5260,5260,5260,1
20240805,105700,80448520,5230,5230,5230,5230,0
20240805,105600,80448520,5230,5230,5230,5230,0
20240805,105500,80448520,5230,5230,5230,5230,884
20240805,105400,75825200,5260,5260,5260,5260,0
20240805,105300,75825200,5260,5260,5260,5260,0
20240805,105200,75825200,5260,5260,5260,5260,8
20240805,105100,75783120,5230,5240,5240,5230,1197
20240805,105000,69519040,5240,5260,5260,5240,1390
20240805,104900,62223890,5260,5260,5260,5260,0
20240805,104800,62223890,5260,5260,5260,5260,0
20240805,104700,62223890,5260,5260,5260,5260,0
20240805,104600,62223890,5260,5260,5260,5260,0
20240805,104500,62223890,5260,5260,5260,5260,0
20240805,104400,62223890,5260,5260,5260,5260,0
20240805,104300,62223890,5260,5260,5260,5260,0
20240805,104200,62223890,5260,5260,5260,5260,0
20240805,104100,62223890,5260,5260,5260,5260,0
20240805,104000,62223890,5260,5260,5260,5260,27
20240805,103900,62081870,5260,5260,5260,5260,0
20240805,103800,62081870,5260,5260,5260,5260,0
20240805,103700,62081870,5260,5260,5260,5260,0
20240805,103600,62081870,5260,5270,5270,5260,242
20240805,103500,60808850,5260,5260,5260,5260,0
20240805,103400,60808850,5260,5260,5260,5260,0
20240805,103300,60808850,5260,5260,5260,5260,0
20240805,103200,60808850,5260,5270,5270,5260,334
20240805,103100,59051990,5280,5280,5280,5280,2
20240805,103000,59041430,5290,5290,5290,5290,6
20240805,102900,59009690,5270,5270,5270,5270,0
20240805,102800,59009690,5270,5280,5280,5270,371
20240805,102700,57054480,5290,5290,5290,5290,1
20240805,102600,57049190,5290,5290,5290,5290,0
20240805,102500,57049190,5290,5290,5290,5290,0
20240805,102400,57049190,5290,5290,5290,5290,0
20240805,102300,57049190,5290,5290,5290,5290,0
20240805,102200,57049190,5290,5290,5290,5290,0
20240805,102100,57049190,5290,5290,5290,5290,0
20240805,102000,57049190,5290,5290,5290,5290,0
20240805,101900,57049190,5290,5290,5290,5290,0
20240805,101800,57049190,5290,5290,5290,5290,0
20240805,101700,57049190,5290,5290,5290,5290,0
20240805,101600,57049190,5290,5290,5290,5290,0
20240805,101500,57049190,5290,5290,5290,5290,5
20240805,101400,57022740,5300,5300,5300,5300,3
20240805,101300,57006840,5300,5300,5300,5300,4
20240805,101200,56985640,5280,5280,5280,5280,1
20240805,101100,56980360,5290,5290,5290,5290,0
20240805,101000,56980360,5290,5290,5290,5290,139
20240805,100900,56245050,5290,5290,5290,5290,1
20240805,100800,56239760,5290,5290,5290,5280,15
20240805,100700,56160420,5300,5300,5300,5300,0
20240805,100600,56160420,5300,5270,5300,5260,310
20240805,100500,54528640,5270,5270,5270,5270,32
20240805,100400,54360000,5260,5260,5260,5260,0
20240805,100300,54360000,5260,5260,5260,5260,0
20240805,100200,54360000,5260,5260,5260,5260,20
20240805,100100,54254800,5260,5260,5260,5260,0
20240805,100000,54254800,5260,5270,5270,5260,91
20240805,095900,53776130,5270,5270,5270,5270,0
20240805,095800,53776130,5270,5270,5270,5270,0
20240805,095700,53776130,5270,5270,5270,5270,0
20240805,095600,53776130,5270,5270,5270,5270,0
20240805,095500,53776130,5270,5270,5270,5270,0
20240805,095400,53776130,5270,5270,5270,5270,56
20240805,095300,53481010,5310,5310,5310,5310,0
20240805,095200,53481010,5310,5310,5310,5310,0
20240805,095100,53481010,5310,5310,5310,5310,0
20240805,095000,53481010,5310,5310,5310,5310,1
20240805,094900,53475700,5260,5260,5260,5260,0
20240805,094800,53475700,5260,5260,5260,5260,0
20240805,094700,53475700,5260,5260,5260,5260,0
20240805,094600,53475700,5260,5260,5260,5260,0
20240805,094500,53475700,5260,5260,5260,5260,0
20240805,094400,53475700,5260,5260,5260,5260,0
20240805,094300,53475700,5260,5280,5280,5260,13
20240805,094200,53407130,5280,5290,5290,5280,210
20240805,094100,52298270,5310,5310,5310,5310,0
20240805,094000,52298270,5310,5310,5310,5310,21
20240805,093900,52186760,5290,5290,5290,5290,1
20240805,093800,52181470,5280,5280,5280,5280,16
20240805,093700,52096990,5290,5290,5290,5290,0
20240805,093600,52096990,5290,5290,5290,5290,0
20240805,093500,52096990,5290,5290,5290,5290,80
20240805,093400,51673790,5280,5280,5280,5280,0
20240805,093300,51673790,5280,5280,5280,5280,1
20240805,093200,51668510,5290,5280,5290,5280,10
20240805,093100,51615620,5280,5280,5280,5280,101
20240805,093000,51082340,5280,5290,5290,5260,179
20240805,092900,50137270,5260,5260,5260,5260,2
20240805,092800,50126750,5290,5260,5290,5260,143
20240805,092700,49374120,5260,5260,5260,5260,2
20240805,092600,49363600,5260,5260,5260,5260,1
20240805,092500,49358340,5260,5290,5290,5260,116
20240805,092400,48747730,5300,5300,5300,5300,15
20240805,092300,48668230,5300,5300,5310,5300,18
20240805,092200,48572770,5300,5280,5310,5280,729
20240805,092100,44723600,5260,5260,5260,5250,102
20240805,092000,44187100,5260,5260,5260,5260,134
20240805,091900,43482260,5260,5250,5260,5250,92
20240805,091800,42999240,5250,5280,5280,5250,1859
20240805,091700,33204810,5280,5280,5280,5280,2
20240805,091600,33194250,5280,5290,5290,5280,232
20240805,091500,31969210,5300,5320,5320,5300,9
20240805,091400,31921360,5280,5280,5280,5280,2
20240805,091300,31910800,5280,5320,5320,5280,253
20240805,091200,30574920,5280,5320,5320,5280,103
20240805,091100,30030580,5300,5300,5300,5300,2
20240805,091000,30019980,5310,5310,5320,5310,262
20240805,090900,28628750,5310,5310,5310,5310,2
20240805,090800,28618130,5310,5320,5320,5310,830
20240805,090700,24208640,5310,5320,5320,5310,236
20240805,090600,22953500,5320,5340,5340,5320,1102
20240805,090500,17075310,5340,5350,5350,5340,4
20240805,090400,17053930,5350,5350,5350,5350,9
20240805,090300,17005780,5360,5370,5370,5360,318
20240805,090200,15301050,5390,5390,5390,5380,730
20240805,090100,11372270,5390,5420,5420,5390,54
20240805,090000,11079620,5390,5410,5410,5390,2049