stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,195200,57213290,5350,5350,5350,5350,1940
20240808,195100,57213290,5350,5350,5350,5350,0
20240808,195000,57213290,5350,5350,5350,5350,0
20240808,194900,57213290,5350,5350,5350,5350,0
20240808,194800,57213290,5350,5350,5350,5350,0
20240808,194700,57213290,5350,5350,5350,5350,0
20240808,194600,57213290,5350,5350,5350,5350,0
20240808,194500,57213290,5350,5350,5350,5350,0
20240808,194400,57213290,5350,5350,5350,5350,0
20240808,194300,57213290,5350,5350,5350,5350,0
20240808,194200,57213290,5350,5350,5350,5350,0
20240808,194100,57213290,5350,5350,5350,5350,0
20240808,194000,57213290,5350,5350,5350,5350,0
20240808,193900,57213290,5350,5350,5350,5350,0
20240808,193800,57213290,5350,5350,5350,5350,0
20240808,193700,57213290,5350,5350,5350,5350,0
20240808,193600,57213290,5350,5350,5350,5350,0
20240808,193500,57213290,5350,5350,5350,5350,0
20240808,193400,57213290,5350,5350,5350,5350,0
20240808,193300,57213290,5350,5350,5350,5350,0
20240808,193200,57213290,5350,5350,5350,5350,0
20240808,193100,57213290,5350,5350,5350,5350,0
20240808,193000,57213290,5350,5350,5350,5350,0
20240808,192900,57213290,5350,5350,5350,5350,0
20240808,192800,57213290,5350,5350,5350,5350,0
20240808,192700,57213290,5350,5350,5350,5350,0
20240808,192600,57213290,5350,5350,5350,5350,0
20240808,192500,57213290,5350,5350,5350,5350,0
20240808,192400,57213290,5350,5350,5350,5350,0
20240808,192300,57213290,5350,5350,5350,5350,0
20240808,192200,57213290,5350,5350,5350,5350,1940
20240808,192100,57213290,5350,5350,5350,5350,0
20240808,192000,57213290,5350,5350,5350,5350,0
20240808,191900,57213290,5350,5350,5350,5350,0
20240808,191800,57213290,5350,5350,5350,5350,0
20240808,191700,57213290,5350,5350,5350,5350,0
20240808,191600,57213290,5350,5350,5350,5350,0
20240808,191500,57213290,5350,5350,5350,5350,0
20240808,191400,57213290,5350,5350,5350,5350,0
20240808,191300,57213290,5350,5350,5350,5350,0
20240808,191200,57213290,5350,5350,5350,5350,0
20240808,191100,57213290,5350,5350,5350,5350,0
20240808,191000,57213290,5350,5350,5350,5350,0
20240808,190900,57213290,5350,5350,5350,5350,0
20240808,190800,57213290,5350,5350,5350,5350,0
20240808,190700,57213290,5350,5350,5350,5350,0
20240808,190600,57213290,5350,5350,5350,5350,0
20240808,190500,57213290,5350,5350,5350,5350,0
20240808,190400,57213290,5350,5350,5350,5350,0
20240808,190300,57213290,5350,5350,5350,5350,0
20240808,190200,57213290,5350,5350,5350,5350,0
20240808,190100,57213290,5350,5350,5350,5350,0
20240808,190000,57213290,5350,5350,5350,5350,0
20240808,185900,57213290,5350,5350,5350,5350,0
20240808,185800,57213290,5350,5350,5350,5350,0
20240808,185700,57213290,5350,5350,5350,5350,0
20240808,185600,57213290,5350,5350,5350,5350,0
20240808,185500,57213290,5350,5350,5350,5350,0
20240808,185400,57213290,5350,5350,5350,5350,0
20240808,185300,57213290,5350,5350,5350,5350,0
20240808,185200,57213290,5350,5350,5350,5350,1940
20240808,185100,57213290,5350,5350,5350,5350,0
20240808,185000,57213290,5350,5350,5350,5350,0
20240808,184900,57213290,5350,5350,5350,5350,0
20240808,184800,57213290,5350,5350,5350,5350,0
20240808,184700,57213290,5350,5350,5350,5350,0
20240808,184600,57213290,5350,5350,5350,5350,0
20240808,184500,57213290,5350,5350,5350,5350,0
20240808,184400,57213290,5350,5350,5350,5350,0
20240808,184300,57213290,5350,5350,5350,5350,0
20240808,184200,57213290,5350,5350,5350,5350,0
20240808,184100,57213290,5350,5350,5350,5350,0
20240808,184000,57213290,5350,5350,5350,5350,0
20240808,183900,57213290,5350,5350,5350,5350,0
20240808,183800,57213290,5350,5350,5350,5350,0
20240808,183700,57213290,5350,5350,5350,5350,0
20240808,183600,57213290,5350,5350,5350,5350,0
20240808,183500,57213290,5350,5350,5350,5350,0
20240808,183400,57213290,5350,5350,5350,5350,0
20240808,183300,57213290,5350,5350,5350,5350,0
20240808,183200,57213290,5350,5350,5350,5350,0
20240808,183100,57213290,5350,5350,5350,5350,0
20240808,183000,57213290,5350,5350,5350,5350,0
20240808,182900,57213290,5350,5350,5350,5350,0
20240808,182800,57213290,5350,5350,5350,5350,0
20240808,182700,57213290,5350,5350,5350,5350,0
20240808,182600,57213290,5350,5350,5350,5350,0
20240808,182500,57213290,5350,5350,5350,5350,0
20240808,182400,57213290,5350,5350,5350,5350,0
20240808,182300,57213290,5350,5350,5350,5350,0
20240808,182200,57213290,5350,5350,5350,5350,1940
20240808,182100,57213290,5350,5350,5350,5350,0
20240808,182000,57213290,5350,5350,5350,5350,0
20240808,181900,57213290,5350,5350,5350,5350,0
20240808,181800,57213290,5350,5350,5350,5350,0
20240808,181700,57213290,5350,5350,5350,5350,0
20240808,181600,57213290,5350,5350,5350,5350,0
20240808,181500,57213290,5350,5350,5350,5350,0
20240808,181400,57213290,5350,5350,5350,5350,0
20240808,181300,57213290,5350,5350,5350,5350,0
20240808,181200,57213290,5350,5350,5350,5350,0
20240808,181100,57213290,5350,5350,5350,5350,0
20240808,181000,57213290,5350,5350,5350,5350,0
20240808,180900,57213290,5350,5350,5350,5350,0
20240808,180800,57213290,5350,5350,5350,5350,0
20240808,180700,57213290,5350,5350,5350,5350,0
20240808,180600,57213290,5350,5350,5350,5350,0
20240808,180500,57213290,5350,5350,5350,5350,0
20240808,180400,57213290,5350,5350,5350,5350,0
20240808,180300,57213290,5350,5350,5350,5350,0
20240808,180200,57213290,5350,5350,5350,5350,0
20240808,180100,57213290,5350,5350,5350,5350,0
20240808,180000,57213290,5350,5350,5350,5350,0
20240808,175900,57213290,5350,5350,5350,5350,0
20240808,175800,57213290,5350,5350,5350,5350,0
20240808,175700,57213290,5350,5350,5350,5350,0
20240808,175600,57213290,5350,5350,5350,5350,0
20240808,175500,57213290,5350,5350,5350,5350,0
20240808,175400,57213290,5350,5350,5350,5350,0
20240808,175300,57213290,5350,5350,5350,5350,0
20240808,175200,57213290,5350,5350,5350,5350,1940
20240808,175100,57213290,5350,5350,5350,5350,0
20240808,175000,57213290,5350,5350,5350,5350,0
20240808,174900,57213290,5350,5350,5350,5350,0
20240808,174800,57213290,5350,5350,5350,5350,0
20240808,174700,57213290,5350,5350,5350,5350,0
20240808,174600,57213290,5350,5350,5350,5350,0
20240808,174500,57213290,5350,5350,5350,5350,0
20240808,174400,57213290,5350,5350,5350,5350,0
20240808,174300,57213290,5350,5350,5350,5350,0
20240808,174200,57213290,5350,5350,5350,5350,0
20240808,174100,57213290,5350,5350,5350,5350,0
20240808,174000,57213290,5350,5350,5350,5350,0
20240808,173900,57213290,5350,5350,5350,5350,0
20240808,173800,57213290,5350,5350,5350,5350,0
20240808,173700,57213290,5350,5350,5350,5350,0
20240808,173600,57213290,5350,5350,5350,5350,0
20240808,173500,57213290,5350,5350,5350,5350,0
20240808,173400,57213290,5350,5350,5350,5350,0
20240808,173300,57213290,5350,5350,5350,5350,0
20240808,173200,57213290,5350,5350,5350,5350,0
20240808,173100,57213290,5350,5350,5350,5350,0
20240808,173000,57213290,5350,5350,5350,5350,0
20240808,172900,57213290,5350,5350,5350,5350,0
20240808,172800,57213290,5350,5350,5350,5350,0
20240808,172700,57213290,5350,5350,5350,5350,0
20240808,172600,57213290,5350,5350,5350,5350,0
20240808,172500,57213290,5350,5350,5350,5350,0
20240808,172400,57213290,5350,5350,5350,5350,0
20240808,172300,57213290,5350,5350,5350,5350,0
20240808,172200,57213290,5350,5350,5350,5350,1940
20240808,172100,57213290,5350,5350,5350,5350,0
20240808,172000,57213290,5350,5350,5350,5350,0
20240808,171900,57213290,5350,5350,5350,5350,0
20240808,171800,57213290,5350,5350,5350,5350,0
20240808,171700,57213290,5350,5350,5350,5350,0
20240808,171600,57213290,5350,5350,5350,5350,0
20240808,171500,57213290,5350,5350,5350,5350,0
20240808,171400,57213290,5350,5350,5350,5350,0
20240808,171300,57213290,5350,5350,5350,5350,0
20240808,171200,57213290,5350,5350,5350,5350,0
20240808,171100,57213290,5350,5350,5350,5350,0
20240808,171000,57213290,5350,5350,5350,5350,0
20240808,170900,57213290,5350,5350,5350,5350,0
20240808,170800,57213290,5350,5350,5350,5350,0
20240808,170700,57213290,5350,5350,5350,5350,0
20240808,170600,57213290,5350,5350,5350,5350,0
20240808,170500,57213290,5350,5350,5350,5350,0
20240808,170400,57213290,5350,5350,5350,5350,0
20240808,170300,57213290,5350,5350,5350,5350,0
20240808,170200,57213290,5350,5350,5350,5350,0
20240808,170100,57213290,5350,5350,5350,5350,0
20240808,170000,57213290,5350,5350,5350,5350,0
20240808,165900,57213290,5350,5350,5350,5350,0
20240808,165800,57213290,5350,5350,5350,5350,0
20240808,165700,57213290,5350,5350,5350,5350,0
20240808,165600,57213290,5350,5350,5350,5350,0
20240808,165500,57213290,5350,5350,5350,5350,0
20240808,165400,57213290,5350,5350,5350,5350,0
20240808,165300,57213290,5350,5350,5350,5350,0
20240808,165200,57213290,5350,5350,5350,5350,1940
20240808,165100,57213290,5350,5350,5350,5350,0
20240808,165000,57213290,5350,5350,5350,5350,0
20240808,164900,57213290,5350,5350,5350,5350,0
20240808,164800,57213290,5350,5350,5350,5350,0
20240808,164700,57213290,5350,5350,5350,5350,0
20240808,164600,57213290,5350,5350,5350,5350,0
20240808,164500,57213290,5350,5350,5350,5350,0
20240808,164400,57213290,5350,5350,5350,5350,0
20240808,164300,57213290,5350,5350,5350,5350,0
20240808,164200,57213290,5350,5350,5350,5350,0
20240808,164100,57213290,5350,5350,5350,5350,0
20240808,164000,57213290,5350,5350,5350,5350,0
20240808,163900,57213290,5350,5350,5350,5350,0
20240808,163800,57213290,5350,5350,5350,5350,0
20240808,163700,57213290,5350,5350,5350,5350,0
20240808,163600,57213290,5350,5350,5350,5350,0
20240808,163500,57213290,5350,5350,5350,5350,0
20240808,163400,57213290,5350,5350,5350,5350,0
20240808,163300,57213290,5350,5350,5350,5350,0
20240808,163200,57213290,5350,5350,5350,5350,0
20240808,163100,57213290,5350,5350,5350,5350,0
20240808,163000,57213290,5350,5350,5350,5350,0
20240808,162900,57213290,5350,5350,5350,5350,0
20240808,162800,57213290,5350,5350,5350,5350,0
20240808,162700,57213290,5350,5350,5350,5350,0
20240808,162600,57213290,5350,5350,5350,5350,0
20240808,162500,57213290,5350,5350,5350,5350,0
20240808,162400,57213290,5350,5350,5350,5350,0
20240808,162300,57213290,5350,5350,5350,5350,0
20240808,162200,57213290,5350,5350,5350,5350,1940
20240808,162100,57213290,5350,5350,5350,5350,0
20240808,162000,57213290,5350,5350,5350,5350,0
20240808,161900,57213290,5350,5350,5350,5350,0
20240808,161800,57213290,5350,5350,5350,5350,0
20240808,161700,57213290,5350,5350,5350,5350,0
20240808,161600,57213290,5350,5350,5350,5350,0
20240808,161500,57213290,5350,5350,5350,5350,0
20240808,161400,57213290,5350,5350,5350,5350,0
20240808,161300,57213290,5350,5350,5350,5350,0
20240808,161200,57213290,5350,5350,5350,5350,0
20240808,161100,57213290,5350,5350,5350,5350,0
20240808,161000,57213290,5350,5350,5350,5350,0
20240808,160900,57213290,5350,5350,5350,5350,0
20240808,160800,57213290,5350,5350,5350,5350,0
20240808,160700,57213290,5350,5350,5350,5350,0
20240808,160600,57213290,5350,5350,5350,5350,0
20240808,160500,57213290,5350,5350,5350,5350,0
20240808,160400,57213290,5350,5350,5350,5350,0
20240808,160300,57213290,5350,5350,5350,5350,0
20240808,160200,57213290,5350,5350,5350,5350,0
20240808,160100,57213290,5350,5350,5350,5350,0
20240808,160000,57213290,5350,5350,5350,5350,0
20240808,155900,57213290,5350,5350,5350,5350,0
20240808,155800,57213290,5350,5350,5350,5350,0
20240808,155700,57213290,5350,5350,5350,5350,0
20240808,155600,57213290,5350,5350,5350,5350,0
20240808,155500,57213290,5350,5350,5350,5350,0
20240808,155400,57213290,5350,5350,5350,5350,0
20240808,155300,57213290,5350,5350,5350,5350,0
20240808,155200,57213290,5350,5350,5350,5350,1940
20240808,155100,57213290,5350,5350,5350,5350,0
20240808,155000,57213290,5350,5350,5350,5350,0
20240808,154900,57213290,5350,5350,5350,5350,0
20240808,154800,57213290,5350,5350,5350,5350,0
20240808,154700,57213290,5350,5350,5350,5350,0
20240808,154600,57213290,5350,5350,5350,5350,0
20240808,154500,57213290,5350,5350,5350,5350,0
20240808,154400,57213290,5350,5350,5350,5350,0
20240808,154300,57213290,5350,5350,5350,5350,0
20240808,154200,57213290,5350,5350,5350,5350,0
20240808,154100,57213290,5350,5350,5350,5350,0
20240808,154000,57213290,5350,5350,5350,5350,0
20240808,153900,57213290,5350,5350,5350,5350,0
20240808,153800,57213290,5350,5350,5350,5350,0
20240808,153700,57213290,5350,5350,5350,5350,0
20240808,153600,57213290,5350,5350,5350,5350,0
20240808,153500,57213290,5350,5350,5350,5350,0
20240808,153400,57213290,5350,5350,5350,5350,0
20240808,153300,57213290,5350,5350,5350,5350,0
20240808,153200,57213290,5350,5350,5350,5350,0
20240808,153100,57213290,5350,5350,5350,5350,0
20240808,153000,57213290,5350,5350,5350,5350,1940
20240808,152900,46834290,5420,5420,5420,5420,0
20240808,152800,46834290,5420,5420,5420,5420,0
20240808,152700,46834290,5420,5420,5420,5420,0
20240808,152600,46834290,5420,5420,5420,5420,0
20240808,152500,46834290,5420,5420,5420,5420,0
20240808,152400,46834290,5420,5420,5420,5420,0
20240808,152300,46834290,5420,5420,5420,5420,0
20240808,152200,46834290,5420,5420,5420,5420,0
20240808,152100,46834290,5420,5420,5420,5420,0
20240808,152000,46834290,5420,5420,5420,5420,0
20240808,151900,46834290,5420,5370,5430,5370,813
20240808,151800,42453460,5370,5360,5370,5360,83
20240808,151700,42008080,5370,5340,5370,5340,701
20240808,151600,38256530,5330,5330,5330,5330,0
20240808,151500,38256530,5330,5330,5340,5330,47
20240808,151400,38005860,5330,5330,5340,5330,37
20240808,151300,37808470,5340,5300,5340,5300,472
20240808,151200,35298660,5310,5310,5310,5310,0
20240808,151100,35298660,5310,5280,5310,5280,1018
20240808,151000,29917500,5280,5280,5280,5260,115
20240808,150900,29310340,5280,5280,5280,5280,1
20240808,150800,29305060,5280,5280,5280,5280,2
20240808,150700,29294500,5280,5280,5280,5280,2
20240808,150600,29283940,5280,5280,5280,5280,0
20240808,150500,29283940,5280,5280,5280,5280,2
20240808,150400,29273380,5280,5280,5280,5280,1
20240808,150300,29268100,5280,5280,5280,5280,1
20240808,150200,29262820,5280,5280,5280,5280,2
20240808,150100,29252260,5280,5280,5280,5280,0
20240808,150000,29252260,5280,5280,5280,5280,2
20240808,145900,29241700,5260,5280,5280,5260,7
20240808,145800,29204840,5280,5280,5280,5280,1
20240808,145700,29199560,5280,5280,5280,5280,13
20240808,145600,29130920,5280,5280,5280,5280,2
20240808,145500,29120360,5280,5280,5280,5280,0
20240808,145400,29120360,5280,5280,5280,5280,2
20240808,145300,29109800,5280,5280,5280,5280,1
20240808,145200,29104520,5280,5280,5280,5280,1
20240808,145100,29099240,5280,5280,5280,5280,2
20240808,145000,29088680,5280,5280,5280,5280,0
20240808,144900,29088680,5280,5280,5280,5280,2
20240808,144800,29078120,5280,5280,5280,5280,1
20240808,144700,29072840,5280,5280,5280,5280,1
20240808,144600,29067560,5280,5280,5280,5280,2
20240808,144500,29057000,5280,5280,5280,5280,1
20240808,144400,29051720,5280,5280,5280,5280,1
20240808,144300,29046440,5280,5280,5280,5280,2
20240808,144200,29035880,5280,5280,5280,5280,1
20240808,144100,29030600,5280,5280,5280,5280,1
20240808,144000,29025320,5280,5280,5280,5280,1
20240808,143900,29020040,5280,5280,5280,5280,5
20240808,143800,28993640,5280,5280,5280,5280,1
20240808,143700,28988360,5280,5280,5280,5280,1
20240808,143600,28983080,5280,5280,5280,5280,2
20240808,143500,28972520,5280,5280,5280,5280,0
20240808,143400,28972520,5280,5280,5280,5280,2
20240808,143300,28961960,5280,5280,5280,5280,1
20240808,143200,28956680,5280,5280,5280,5280,1
20240808,143100,28951400,5280,5280,5280,5280,2
20240808,143000,28940840,5280,5280,5280,5280,1
20240808,142900,28935560,5280,5280,5280,5280,1
20240808,142800,28930280,5280,5280,5280,5280,2
20240808,142700,28919720,5280,5280,5280,5280,0
20240808,142600,28919720,5280,5280,5280,5280,2
20240808,142500,28909160,5280,5280,5280,5280,2
20240808,142400,28898600,5280,5280,5280,5280,0
20240808,142300,28898600,5280,5280,5280,5280,2
20240808,142200,28888040,5280,5280,5280,5280,1
20240808,142100,28882760,5280,5280,5280,5280,328
20240808,142000,27150920,5280,5280,5280,5280,0
20240808,141900,27150920,5280,5280,5280,5280,0
20240808,141800,27150920,5280,5280,5280,5280,0
20240808,141700,27150920,5280,5280,5280,5280,0
20240808,141600,27150920,5280,5280,5280,5280,700
20240808,141500,23454920,5250,5250,5250,5250,0
20240808,141400,23454920,5250,5250,5250,5250,0
20240808,141300,23454920,5250,5250,5250,5250,0
20240808,141200,23454920,5250,5250,5250,5250,0
20240808,141100,23454920,5250,5250,5250,5250,0
20240808,141000,23454920,5250,5250,5250,5250,0
20240808,140900,23454920,5250,5250,5250,5250,0
20240808,140800,23454920,5250,5250,5250,5250,0
20240808,140700,23454920,5250,5250,5250,5250,0
20240808,140600,23454920,5250,5250,5250,5250,0
20240808,140500,23454920,5250,5250,5250,5250,0
20240808,140400,23454920,5250,5250,5250,5250,0
20240808,140300,23454920,5250,5250,5250,5250,0
20240808,140200,23454920,5250,5250,5250,5250,0
20240808,140100,23454920,5250,5250,5250,5250,0
20240808,140000,23454920,5250,5280,5280,5250,300
20240808,135900,21873330,5280,5280,5280,5280,0
20240808,135800,21873330,5280,5280,5280,5280,0
20240808,135700,21873330,5280,5280,5280,5280,0
20240808,135600,21873330,5280,5280,5280,5280,0
20240808,135500,21873330,5280,5280,5280,5280,0
20240808,135400,21873330,5280,5280,5280,5280,0
20240808,135300,21873330,5280,5280,5280,5280,0
20240808,135200,21873330,5280,5280,5280,5280,0
20240808,135100,21873330,5280,5280,5280,5280,0
20240808,135000,21873330,5280,5280,5280,5280,0
20240808,134900,21873330,5280,5280,5280,5280,0
20240808,134800,21873330,5280,5280,5280,5280,0
20240808,134700,21873330,5280,5280,5280,5280,0
20240808,134600,21873330,5280,5280,5280,5280,0
20240808,134500,21873330,5280,5280,5280,5280,0
20240808,134400,21873330,5280,5280,5280,5280,0
20240808,134300,21873330,5280,5280,5280,5280,0
20240808,134200,21873330,5280,5280,5280,5280,0
20240808,134100,21873330,5280,5290,5290,5280,170
20240808,134000,20974650,5300,5300,5300,5300,0
20240808,133900,20974650,5300,5300,5300,5300,0
20240808,133800,20974650,5300,5300,5300,5300,0
20240808,133700,20974650,5300,5300,5300,5300,0
20240808,133600,20974650,5300,5300,5300,5300,0
20240808,133500,20974650,5300,5300,5300,5300,181
20240808,133400,20015350,5300,5300,5300,5300,0
20240808,133300,20015350,5300,5300,5300,5300,0
20240808,133200,20015350,5300,5300,5300,5300,0
20240808,133100,20015350,5300,5300,5300,5300,0
20240808,133000,20015350,5300,5300,5300,5300,0
20240808,132900,20015350,5300,5300,5300,5300,0
20240808,132800,20015350,5300,5300,5300,5300,2
20240808,132700,20004750,5310,5310,5310,5310,0
20240808,132600,20004750,5310,5310,5310,5310,0
20240808,132500,20004750,5310,5310,5310,5310,0
20240808,132400,20004750,5310,5310,5310,5310,0
20240808,132300,20004750,5310,5310,5310,5310,0
20240808,132200,20004750,5310,5310,5310,5310,0
20240808,132100,20004750,5310,5310,5310,5310,0
20240808,132000,20004750,5310,5310,5310,5310,0
20240808,131900,20004750,5310,5310,5310,5310,0
20240808,131800,20004750,5310,5310,5310,5310,0
20240808,131700,20004750,5310,5310,5310,5310,0
20240808,131600,20004750,5310,5310,5310,5310,0
20240808,131500,20004750,5310,5310,5310,5310,0
20240808,131400,20004750,5310,5310,5310,5310,0
20240808,131300,20004750,5310,5310,5310,5310,0
20240808,131200,20004750,5310,5310,5310,5310,0
20240808,131100,20004750,5310,5310,5310,5310,0
20240808,131000,20004750,5310,5310,5310,5310,0
20240808,130900,20004750,5310,5310,5310,5310,0
20240808,130800,20004750,5310,5310,5310,5310,0
20240808,130700,20004750,5310,5310,5310,5310,0
20240808,130600,20004750,5310,5310,5310,5310,0
20240808,130500,20004750,5310,5310,5310,5310,0
20240808,130400,20004750,5310,5310,5310,5310,0
20240808,130300,20004750,5310,5310,5310,5310,0
20240808,130200,20004750,5310,5310,5310,5310,0
20240808,130100,20004750,5310,5310,5310,5310,0
20240808,130000,20004750,5310,5310,5310,5310,18
20240808,125900,19909170,5300,5300,5300,5300,90
20240808,125800,19432170,5300,5300,5300,5300,0
20240808,125700,19432170,5300,5300,5300,5300,1
20240808,125600,19426870,5300,5300,5300,5300,0
20240808,125500,19426870,5300,5300,5300,5300,0
20240808,125400,19426870,5300,5300,5300,5300,0
20240808,125300,19426870,5300,5300,5300,5300,0
20240808,125200,19426870,5300,5300,5300,5300,0
20240808,125100,19426870,5300,5300,5300,5300,0
20240808,125000,19426870,5300,5300,5300,5300,0
20240808,124900,19426870,5300,5300,5300,5300,0
20240808,124800,19426870,5300,5300,5300,5300,13
20240808,124700,19357970,5290,5290,5290,5290,0
20240808,124600,19357970,5290,5290,5290,5290,0
20240808,124500,19357970,5290,5290,5290,5290,0
20240808,124400,19357970,5290,5290,5290,5290,0
20240808,124300,19357970,5290,5290,5290,5290,0
20240808,124200,19357970,5290,5290,5290,5290,0
20240808,124100,19357970,5290,5290,5290,5290,0
20240808,124000,19357970,5290,5290,5290,5290,0
20240808,123900,19357970,5290,5290,5290,5290,0
20240808,123800,19357970,5290,5290,5290,5290,1
20240808,123700,19352680,5300,5300,5300,5300,0
20240808,123600,19352680,5300,5300,5300,5300,0
20240808,123500,19352680,5300,5300,5300,5300,0
20240808,123400,19352680,5300,5300,5300,5300,0
20240808,123300,19352680,5300,5300,5300,5300,0
20240808,123200,19352680,5300,5300,5300,5300,0
20240808,123100,19352680,5300,5300,5300,5300,2
20240808,123000,19342080,5300,5300,5300,5300,1
20240808,122900,19336780,5290,5290,5290,5290,0
20240808,122800,19336780,5290,5290,5290,5290,0
20240808,122700,19336780,5290,5290,5290,5290,0
20240808,122600,19336780,5290,5290,5290,5290,0
20240808,122500,19336780,5290,5290,5290,5290,0
20240808,122400,19336780,5290,5290,5290,5290,29
20240808,122300,19183370,5290,5290,5290,5290,0
20240808,122200,19183370,5290,5290,5290,5290,0
20240808,122100,19183370,5290,5290,5290,5290,0
20240808,122000,19183370,5290,5290,5290,5290,0
20240808,121900,19183370,5290,5290,5290,5290,0
20240808,121800,19183370,5290,5290,5290,5290,1
20240808,121700,19178080,5290,5290,5290,5290,0
20240808,121600,19178080,5290,5290,5290,5290,0
20240808,121500,19178080,5290,5290,5290,5290,0
20240808,121400,19178080,5290,5290,5290,5290,0
20240808,121300,19178080,5290,5290,5290,5290,43
20240808,121200,18950610,5280,5280,5280,5280,0
20240808,121100,18950610,5280,5280,5280,5280,0
20240808,121000,18950610,5280,5280,5280,5280,0
20240808,120900,18950610,5280,5280,5280,5280,0
20240808,120800,18950610,5280,5280,5280,5280,14
20240808,120700,18876690,5290,5290,5290,5290,0
20240808,120600,18876690,5290,5290,5290,5290,0
20240808,120500,18876690,5290,5290,5290,5290,0
20240808,120400,18876690,5290,5290,5290,5290,0
20240808,120300,18876690,5290,5290,5290,5290,0
20240808,120200,18876690,5290,5290,5290,5290,0
20240808,120100,18876690,5290,5290,5290,5290,0
20240808,120000,18876690,5290,5290,5290,5290,0
20240808,115900,18876690,5290,5290,5290,5290,0
20240808,115800,18876690,5290,5290,5290,5290,0
20240808,115700,18876690,5290,5290,5290,5290,0
20240808,115600,18876690,5290,5290,5290,5290,0
20240808,115500,18876690,5290,5290,5290,5290,2
20240808,115400,18866110,5280,5280,5280,5280,0
20240808,115300,18866110,5280,5280,5280,5280,0
20240808,115200,18866110,5280,5280,5280,5280,1
20240808,115100,18860830,5280,5280,5280,5280,1
20240808,115000,18855550,5280,5280,5280,5280,2
20240808,114900,18844990,5280,5280,5280,5280,1
20240808,114800,18839710,5280,5280,5280,5280,1
20240808,114700,18834430,5280,5280,5280,5280,1
20240808,114600,18829150,5280,5280,5280,5280,2
20240808,114500,18818590,5280,5280,5280,5280,1
20240808,114400,18813310,5280,5280,5280,5280,1
20240808,114300,18808030,5280,5280,5280,5280,1
20240808,114200,18802750,5280,5280,5280,5280,3
20240808,114100,18786910,5280,5280,5280,5280,1
20240808,114000,18781630,5260,5260,5260,5260,174
20240808,113900,17866390,5260,5260,5260,5260,2
20240808,113800,17855870,5260,5260,5260,5260,0
20240808,113700,17855870,5260,5260,5260,5260,2
20240808,113600,17845350,5260,5260,5260,5260,2
20240808,113500,17834830,5260,5260,5260,5260,0
20240808,113400,17834830,5260,5260,5260,5260,2
20240808,113300,17824310,5260,5260,5260,5260,2
20240808,113200,17813790,5260,5260,5260,5260,0
20240808,113100,17813790,5260,5260,5260,5260,2
20240808,113000,17803270,5260,5260,5260,5260,0
20240808,112900,17803270,5260,5260,5260,5260,2
20240808,112800,17792750,5260,5260,5260,5260,18
20240808,112700,17698070,5260,5260,5260,5260,0
20240808,112600,17698070,5260,5260,5260,5260,2
20240808,112500,17687550,5260,5260,5260,5260,1
20240808,112400,17682290,5260,5260,5260,5260,1
20240808,112300,17677030,5260,5250,5260,5250,10
20240808,112200,17624510,5260,5260,5260,5260,8
20240808,112100,17582430,5250,5260,5260,5250,31
20240808,112000,17419670,5260,5260,5260,5260,2
20240808,111900,17409150,5260,5260,5260,5260,1
20240808,111800,17403890,5250,5250,5250,5250,24
20240808,111700,17277890,5250,5250,5250,5250,1
20240808,111600,17272640,5250,5250,5250,5250,1
20240808,111500,17267390,5250,5250,5250,5250,2
20240808,111400,17256890,5250,5250,5250,5250,1
20240808,111300,17251640,5250,5250,5250,5250,1
20240808,111200,17246390,5260,5260,5260,5260,1
20240808,111100,17241130,5260,5260,5260,5260,2
20240808,111000,17230610,5260,5260,5260,5260,1
20240808,110900,17225350,5260,5260,5260,5260,1
20240808,110800,17220090,5260,5260,5260,5260,2
20240808,110700,17209570,5260,5260,5260,5260,1
20240808,110600,17204310,5260,5260,5260,5260,17
20240808,110500,17114890,5260,5260,5260,5260,2
20240808,110400,17104370,5260,5260,5260,5260,0
20240808,110300,17104370,5260,5260,5260,5260,2
20240808,110200,17093850,5260,5260,5260,5260,301
20240808,110100,15510590,5260,5260,5260,5260,1
20240808,110000,15505330,5260,5260,5260,5260,2
20240808,105900,15494810,5260,5260,5260,5260,0
20240808,105800,15494810,5260,5260,5260,5260,2
20240808,105700,15484290,5260,5260,5260,5260,2
20240808,105600,15473770,5260,5260,5260,5260,0
20240808,105500,15473770,5260,5260,5260,5260,2
20240808,105400,15463250,5260,5260,5260,5260,502
20240808,105300,12822730,5260,5260,5260,5260,0
20240808,105200,12822730,5260,5260,5260,5260,2
20240808,105100,12812210,5260,5260,5260,5260,1
20240808,105000,12806950,5260,5260,5260,5260,1
20240808,104900,12801690,5260,5260,5260,5260,2
20240808,104800,12791170,5260,5260,5260,5260,11
20240808,104700,12733310,5260,5260,5260,5260,1
20240808,104600,12728050,5260,5260,5260,5260,1
20240808,104500,12722790,5260,5260,5260,5260,1
20240808,104400,12717530,5260,5260,5260,5260,2
20240808,104300,12707010,5260,5260,5260,5260,1
20240808,104200,12701750,5260,5260,5260,5260,1
20240808,104100,12696490,5260,5260,5260,5260,2
20240808,104000,12685970,5260,5260,5260,5260,1
20240808,103900,12680710,5260,5260,5260,5260,1
20240808,103800,12675450,5260,5260,5260,5260,1
20240808,103700,12670190,5260,5260,5260,5260,2
20240808,103600,12659670,5260,5260,5260,5260,1
20240808,103500,12654410,5260,5260,5260,5260,1
20240808,103400,12649150,5260,5260,5260,5260,2
20240808,103300,12638630,5260,5260,5260,5260,0
20240808,103200,12638630,5260,5260,5260,5260,2
20240808,103100,12628110,5260,5260,5260,5260,1
20240808,103000,12622850,5260,5260,5260,5260,1
20240808,102900,12617590,5260,5260,5260,5260,2
20240808,102800,12607070,5260,5260,5260,5260,1
20240808,102700,12601810,5260,5260,5260,5260,1
20240808,102600,12596550,5260,5260,5260,5260,2
20240808,102500,12586030,5260,5260,5260,5260,0
20240808,102400,12586030,5260,5260,5260,5260,2
20240808,102300,12575510,5260,5260,5260,5260,2
20240808,102200,12564990,5250,5250,5250,5250,0
20240808,102100,12564990,5250,5250,5250,5250,952
20240808,102000,7566990,5250,5250,5250,5250,1
20240808,101900,7561740,5250,5250,5250,5250,1
20240808,101800,7556490,5250,5250,5250,5250,2
20240808,101700,7545990,5250,5250,5250,5250,501
20240808,101600,4915740,5250,5250,5250,5250,1
20240808,101500,4910490,5250,5250,5250,5250,2
20240808,101400,4899990,5250,5250,5250,5250,0
20240808,101300,4899990,5250,5250,5250,5250,2
20240808,101200,4889490,5250,5250,5250,5250,1
20240808,101100,4884240,5250,5250,5250,5250,1
20240808,101000,4878990,5250,5250,5250,5250,2
20240808,100900,4868490,5250,5250,5250,5250,1
20240808,100800,4863240,5250,5250,5250,5250,1
20240808,100700,4857990,5250,5210,5250,5210,3
20240808,100600,4842320,5250,5250,5250,5250,2
20240808,100500,4831820,5250,5250,5250,5250,1
20240808,100400,4826570,5250,5250,5250,5250,1
20240808,100300,4821320,5250,5250,5250,5250,2
20240808,100200,4810820,5250,5250,5250,5250,1
20240808,100100,4805570,5250,5250,5250,5250,1
20240808,100000,4800320,5250,5250,5250,5250,1
20240808,095900,4795070,5250,5250,5250,5250,1
20240808,095800,4789820,5250,5250,5250,5250,6
20240808,095700,4758320,5250,5250,5250,5250,1
20240808,095600,4753070,5250,5250,5250,5250,11
20240808,095500,4695320,5250,5250,5250,5250,2
20240808,095400,4684820,5250,5250,5250,5250,0
20240808,095300,4684820,5250,5250,5250,5250,2
20240808,095200,4674320,5250,5250,5250,5250,2
20240808,095100,4663820,5250,5250,5250,5250,0
20240808,095000,4663820,5250,5250,5250,5250,2
20240808,094900,4653320,5210,5250,5250,5210,502
20240808,094800,2034790,5260,5260,5260,5260,0
20240808,094700,2034790,5260,5260,5260,5260,2
20240808,094600,2024270,5240,5240,5240,5240,1
20240808,094500,2019030,5260,5260,5260,5260,2
20240808,094400,2008510,5260,5260,5260,5260,2
20240808,094300,1997990,5260,5260,5260,5260,0
20240808,094200,1997990,5260,5260,5260,5260,2
20240808,094100,1987470,5260,5260,5260,5260,1
20240808,094000,1982210,5260,5260,5260,5260,1
20240808,093900,1976950,5260,5260,5260,5260,2
20240808,093800,1966430,5260,5260,5260,5260,1
20240808,093700,1961170,5260,5260,5260,5260,1
20240808,093600,1955910,5260,5260,5260,5260,2
20240808,093500,1945390,5260,5260,5260,5260,1
20240808,093400,1940130,5260,5260,5260,5260,1
20240808,093300,1934870,5240,5260,5260,5240,6
20240808,093200,1903410,5260,5260,5260,5260,2
20240808,093100,1892890,5260,5260,5260,5260,1
20240808,093000,1887630,5260,5260,5260,5260,1
20240808,092900,1882370,5250,5280,5280,5250,4
20240808,092800,1861340,5280,5280,5280,5280,1
20240808,092700,1856060,5280,5280,5280,5280,2
20240808,092600,1845500,5280,5280,5280,5280,1
20240808,092500,1840220,5280,5280,5280,5280,1
20240808,092400,1834940,5280,5280,5280,5280,2
20240808,092300,1824380,5280,5280,5280,5280,1
20240808,092200,1819100,5280,5280,5280,5280,1
20240808,092100,1813820,5280,5280,5280,5280,2
20240808,092000,1803260,5280,5280,5280,5280,0
20240808,091900,1803260,5280,5280,5280,5280,2
20240808,091800,1792700,5280,5280,5280,5280,2
20240808,091700,1782140,5280,5280,5280,5280,0
20240808,091600,1782140,5280,5280,5280,5280,2
20240808,091500,1771580,5230,5230,5230,5230,0
20240808,091400,1771580,5230,5280,5280,5230,52
20240808,091300,1499520,5280,5280,5280,5280,2
20240808,091200,1488960,5280,5280,5280,5280,0
20240808,091100,1488960,5280,5280,5280,5280,2
20240808,091000,1478400,5280,5280,5280,5280,2
20240808,090900,1467840,5280,5280,5280,5280,0
20240808,090800,1467840,5280,5280,5280,5280,2
20240808,090700,1457280,5280,5280,5280,5280,1
20240808,090600,1452000,5280,5280,5280,5280,1
20240808,090500,1446720,5280,5280,5280,5280,2
20240808,090400,1436160,5280,5280,5280,5280,1
20240808,090300,1430880,5280,5280,5280,5280,1
20240808,090200,1425600,5280,5280,5280,5280,1
20240808,090100,1420320,5280,5280,5280,5280,28
20240808,090000,1272480,5280,5280,5280,5280,241