stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195000,60971720,5380,5380,5380,5380,506
20240814,194900,60971720,5380,5380,5380,5380,0
20240814,194800,60971720,5380,5380,5380,5380,0
20240814,194700,60971720,5380,5380,5380,5380,0
20240814,194600,60971720,5380,5380,5380,5380,0
20240814,194500,60971720,5380,5380,5380,5380,0
20240814,194400,60971720,5380,5380,5380,5380,0
20240814,194300,60971720,5380,5380,5380,5380,0
20240814,194200,60971720,5380,5380,5380,5380,0
20240814,194100,60971720,5380,5380,5380,5380,0
20240814,194000,60971720,5380,5380,5380,5380,0
20240814,193900,60971720,5380,5380,5380,5380,0
20240814,193800,60971720,5380,5380,5380,5380,0
20240814,193700,60971720,5380,5380,5380,5380,0
20240814,193600,60971720,5380,5380,5380,5380,0
20240814,193500,60971720,5380,5380,5380,5380,0
20240814,193400,60971720,5380,5380,5380,5380,0
20240814,193300,60971720,5380,5380,5380,5380,0
20240814,193200,60971720,5380,5380,5380,5380,0
20240814,193100,60971720,5380,5380,5380,5380,0
20240814,193000,60971720,5380,5380,5380,5380,0
20240814,192900,60971720,5380,5380,5380,5380,0
20240814,192800,60971720,5380,5380,5380,5380,0
20240814,192700,60971720,5380,5380,5380,5380,0
20240814,192600,60971720,5380,5380,5380,5380,0
20240814,192500,60971720,5380,5380,5380,5380,0
20240814,192400,60971720,5380,5380,5380,5380,0
20240814,192300,60971720,5380,5380,5380,5380,0
20240814,192200,60971720,5380,5380,5380,5380,0
20240814,192100,60971720,5380,5380,5380,5380,0
20240814,192000,60971720,5380,5380,5380,5380,506
20240814,191900,60971720,5380,5380,5380,5380,0
20240814,191800,60971720,5380,5380,5380,5380,0
20240814,191700,60971720,5380,5380,5380,5380,0
20240814,191600,60971720,5380,5380,5380,5380,0
20240814,191500,60971720,5380,5380,5380,5380,0
20240814,191400,60971720,5380,5380,5380,5380,0
20240814,191300,60971720,5380,5380,5380,5380,0
20240814,191200,60971720,5380,5380,5380,5380,0
20240814,191100,60971720,5380,5380,5380,5380,0
20240814,191000,60971720,5380,5380,5380,5380,0
20240814,190900,60971720,5380,5380,5380,5380,0
20240814,190800,60971720,5380,5380,5380,5380,0
20240814,190700,60971720,5380,5380,5380,5380,0
20240814,190600,60971720,5380,5380,5380,5380,0
20240814,190500,60971720,5380,5380,5380,5380,0
20240814,190400,60971720,5380,5380,5380,5380,0
20240814,190300,60971720,5380,5380,5380,5380,0
20240814,190200,60971720,5380,5380,5380,5380,0
20240814,190100,60971720,5380,5380,5380,5380,0
20240814,190000,60971720,5380,5380,5380,5380,0
20240814,185900,60971720,5380,5380,5380,5380,0
20240814,185800,60971720,5380,5380,5380,5380,0
20240814,185700,60971720,5380,5380,5380,5380,0
20240814,185600,60971720,5380,5380,5380,5380,0
20240814,185500,60971720,5380,5380,5380,5380,0
20240814,185400,60971720,5380,5380,5380,5380,0
20240814,185300,60971720,5380,5380,5380,5380,0
20240814,185200,60971720,5380,5380,5380,5380,0
20240814,185100,60971720,5380,5380,5380,5380,0
20240814,185000,60971720,5380,5380,5380,5380,506
20240814,184900,60971720,5380,5380,5380,5380,0
20240814,184800,60971720,5380,5380,5380,5380,0
20240814,184700,60971720,5380,5380,5380,5380,0
20240814,184600,60971720,5380,5380,5380,5380,0
20240814,184500,60971720,5380,5380,5380,5380,0
20240814,184400,60971720,5380,5380,5380,5380,0
20240814,184300,60971720,5380,5380,5380,5380,0
20240814,184200,60971720,5380,5380,5380,5380,0
20240814,184100,60971720,5380,5380,5380,5380,0
20240814,184000,60971720,5380,5380,5380,5380,0
20240814,183900,60971720,5380,5380,5380,5380,0
20240814,183800,60971720,5380,5380,5380,5380,0
20240814,183700,60971720,5380,5380,5380,5380,0
20240814,183600,60971720,5380,5380,5380,5380,0
20240814,183500,60971720,5380,5380,5380,5380,0
20240814,183400,60971720,5380,5380,5380,5380,0
20240814,183300,60971720,5380,5380,5380,5380,0
20240814,183200,60971720,5380,5380,5380,5380,0
20240814,183100,60971720,5380,5380,5380,5380,0
20240814,183000,60971720,5380,5380,5380,5380,0
20240814,182900,60971720,5380,5380,5380,5380,0
20240814,182800,60971720,5380,5380,5380,5380,0
20240814,182700,60971720,5380,5380,5380,5380,0
20240814,182600,60971720,5380,5380,5380,5380,0
20240814,182500,60971720,5380,5380,5380,5380,0
20240814,182400,60971720,5380,5380,5380,5380,0
20240814,182300,60971720,5380,5380,5380,5380,0
20240814,182200,60971720,5380,5380,5380,5380,0
20240814,182100,60971720,5380,5380,5380,5380,0
20240814,182000,60971720,5380,5380,5380,5380,506
20240814,181900,60971720,5380,5380,5380,5380,0
20240814,181800,60971720,5380,5380,5380,5380,0
20240814,181700,60971720,5380,5380,5380,5380,0
20240814,181600,60971720,5380,5380,5380,5380,0
20240814,181500,60971720,5380,5380,5380,5380,0
20240814,181400,60971720,5380,5380,5380,5380,0
20240814,181300,60971720,5380,5380,5380,5380,0
20240814,181200,60971720,5380,5380,5380,5380,0
20240814,181100,60971720,5380,5380,5380,5380,0
20240814,181000,60971720,5380,5380,5380,5380,0
20240814,180900,60971720,5380,5380,5380,5380,0
20240814,180800,60971720,5380,5380,5380,5380,0
20240814,180700,60971720,5380,5380,5380,5380,0
20240814,180600,60971720,5380,5380,5380,5380,0
20240814,180500,60971720,5380,5380,5380,5380,0
20240814,180400,60971720,5380,5380,5380,5380,0
20240814,180300,60971720,5380,5380,5380,5380,0
20240814,180200,60971720,5380,5380,5380,5380,0
20240814,180100,60971720,5380,5380,5380,5380,0
20240814,180000,60971720,5380,5380,5380,5380,0
20240814,175900,60971720,5380,5380,5380,5380,0
20240814,175800,60971720,5380,5380,5380,5380,0
20240814,175700,60971720,5380,5380,5380,5380,0
20240814,175600,60971720,5380,5380,5380,5380,0
20240814,175500,60971720,5380,5380,5380,5380,0
20240814,175400,60971720,5380,5380,5380,5380,0
20240814,175300,60971720,5380,5380,5380,5380,0
20240814,175200,60971720,5380,5380,5380,5380,0
20240814,175100,60971720,5380,5380,5380,5380,0
20240814,175000,60971720,5380,5380,5380,5380,506
20240814,174900,60971720,5380,5380,5380,5380,0
20240814,174800,60971720,5380,5380,5380,5380,0
20240814,174700,60971720,5380,5380,5380,5380,0
20240814,174600,60971720,5380,5380,5380,5380,0
20240814,174500,60971720,5380,5380,5380,5380,0
20240814,174400,60971720,5380,5380,5380,5380,0
20240814,174300,60971720,5380,5380,5380,5380,0
20240814,174200,60971720,5380,5380,5380,5380,0
20240814,174100,60971720,5380,5380,5380,5380,0
20240814,174000,60971720,5380,5380,5380,5380,0
20240814,173900,60971720,5380,5380,5380,5380,0
20240814,173800,60971720,5380,5380,5380,5380,0
20240814,173700,60971720,5380,5380,5380,5380,0
20240814,173600,60971720,5380,5380,5380,5380,0
20240814,173500,60971720,5380,5380,5380,5380,0
20240814,173400,60971720,5380,5380,5380,5380,0
20240814,173300,60971720,5380,5380,5380,5380,0
20240814,173200,60971720,5380,5380,5380,5380,0
20240814,173100,60971720,5380,5380,5380,5380,0
20240814,173000,60971720,5380,5380,5380,5380,0
20240814,172900,60971720,5380,5380,5380,5380,0
20240814,172800,60971720,5380,5380,5380,5380,0
20240814,172700,60971720,5380,5380,5380,5380,0
20240814,172600,60971720,5380,5380,5380,5380,0
20240814,172500,60971720,5380,5380,5380,5380,0
20240814,172400,60971720,5380,5380,5380,5380,0
20240814,172300,60971720,5380,5380,5380,5380,0
20240814,172200,60971720,5380,5380,5380,5380,0
20240814,172100,60971720,5380,5380,5380,5380,0
20240814,172000,60971720,5380,5380,5380,5380,506
20240814,171900,60971720,5380,5380,5380,5380,0
20240814,171800,60971720,5380,5380,5380,5380,0
20240814,171700,60971720,5380,5380,5380,5380,0
20240814,171600,60971720,5380,5380,5380,5380,0
20240814,171500,60971720,5380,5380,5380,5380,0
20240814,171400,60971720,5380,5380,5380,5380,0
20240814,171300,60971720,5380,5380,5380,5380,0
20240814,171200,60971720,5380,5380,5380,5380,0
20240814,171100,60971720,5380,5380,5380,5380,0
20240814,171000,60971720,5380,5380,5380,5380,0
20240814,170900,60971720,5380,5380,5380,5380,0
20240814,170800,60971720,5380,5380,5380,5380,0
20240814,170700,60971720,5380,5380,5380,5380,0
20240814,170600,60971720,5380,5380,5380,5380,0
20240814,170500,60971720,5380,5380,5380,5380,0
20240814,170400,60971720,5380,5380,5380,5380,0
20240814,170300,60971720,5380,5380,5380,5380,0
20240814,170200,60971720,5380,5380,5380,5380,0
20240814,170100,60971720,5380,5380,5380,5380,0
20240814,170000,60971720,5380,5380,5380,5380,0
20240814,165900,60971720,5380,5380,5380,5380,0
20240814,165800,60971720,5380,5380,5380,5380,0
20240814,165700,60971720,5380,5380,5380,5380,0
20240814,165600,60971720,5380,5380,5380,5380,0
20240814,165500,60971720,5380,5380,5380,5380,0
20240814,165400,60971720,5380,5380,5380,5380,0
20240814,165300,60971720,5380,5380,5380,5380,0
20240814,165200,60971720,5380,5380,5380,5380,0
20240814,165100,60971720,5380,5380,5380,5380,0
20240814,165000,60971720,5380,5380,5380,5380,506
20240814,164900,60971720,5380,5380,5380,5380,0
20240814,164800,60971720,5380,5380,5380,5380,0
20240814,164700,60971720,5380,5380,5380,5380,0
20240814,164600,60971720,5380,5380,5380,5380,0
20240814,164500,60971720,5380,5380,5380,5380,0
20240814,164400,60971720,5380,5380,5380,5380,0
20240814,164300,60971720,5380,5380,5380,5380,0
20240814,164200,60971720,5380,5380,5380,5380,0
20240814,164100,60971720,5380,5380,5380,5380,0
20240814,164000,60971720,5380,5380,5380,5380,0
20240814,163900,60971720,5380,5380,5380,5380,0
20240814,163800,60971720,5380,5380,5380,5380,0
20240814,163700,60971720,5380,5380,5380,5380,0
20240814,163600,60971720,5380,5380,5380,5380,0
20240814,163500,60971720,5380,5380,5380,5380,0
20240814,163400,60971720,5380,5380,5380,5380,0
20240814,163300,60971720,5380,5380,5380,5380,0
20240814,163200,60971720,5380,5380,5380,5380,0
20240814,163100,60971720,5380,5380,5380,5380,0
20240814,163000,60971720,5380,5380,5380,5380,0
20240814,162900,60971720,5380,5380,5380,5380,0
20240814,162800,60971720,5380,5380,5380,5380,0
20240814,162700,60971720,5380,5380,5380,5380,0
20240814,162600,60971720,5380,5380,5380,5380,0
20240814,162500,60971720,5380,5380,5380,5380,0
20240814,162400,60971720,5380,5380,5380,5380,0
20240814,162300,60971720,5380,5380,5380,5380,0
20240814,162200,60971720,5380,5380,5380,5380,0
20240814,162100,60971720,5380,5380,5380,5380,0
20240814,162000,60971720,5380,5380,5380,5380,506
20240814,161900,60971720,5380,5380,5380,5380,0
20240814,161800,60971720,5380,5380,5380,5380,0
20240814,161700,60971720,5380,5380,5380,5380,0
20240814,161600,60971720,5380,5380,5380,5380,0
20240814,161500,60971720,5380,5380,5380,5380,0
20240814,161400,60971720,5380,5380,5380,5380,0
20240814,161300,60971720,5380,5380,5380,5380,0
20240814,161200,60971720,5380,5380,5380,5380,0
20240814,161100,60971720,5380,5380,5380,5380,0
20240814,161000,60971720,5380,5380,5380,5380,0
20240814,160900,60971720,5380,5380,5380,5380,0
20240814,160800,60971720,5380,5380,5380,5380,0
20240814,160700,60971720,5380,5380,5380,5380,0
20240814,160600,60971720,5380,5380,5380,5380,0
20240814,160500,60971720,5380,5380,5380,5380,0
20240814,160400,60971720,5380,5380,5380,5380,0
20240814,160300,60971720,5380,5380,5380,5380,0
20240814,160200,60971720,5380,5380,5380,5380,0
20240814,160100,60971720,5380,5380,5380,5380,0
20240814,160000,60971720,5380,5380,5380,5380,0
20240814,155900,60971720,5380,5380,5380,5380,0
20240814,155800,60971720,5380,5380,5380,5380,0
20240814,155700,60971720,5380,5380,5380,5380,0
20240814,155600,60971720,5380,5380,5380,5380,0
20240814,155500,60971720,5380,5380,5380,5380,0
20240814,155400,60971720,5380,5380,5380,5380,0
20240814,155300,60971720,5380,5380,5380,5380,0
20240814,155200,60971720,5380,5380,5380,5380,0
20240814,155100,60971720,5380,5380,5380,5380,0
20240814,155000,60971720,5380,5380,5380,5380,506
20240814,154900,60971720,5380,5380,5380,5380,0
20240814,154800,60971720,5380,5380,5380,5380,0
20240814,154700,60971720,5380,5380,5380,5380,0
20240814,154600,60971720,5380,5380,5380,5380,0
20240814,154500,60971720,5380,5380,5380,5380,0
20240814,154400,60971720,5380,5380,5380,5380,0
20240814,154300,60971720,5380,5380,5380,5380,0
20240814,154200,60971720,5380,5380,5380,5380,0
20240814,154100,60971720,5380,5380,5380,5380,0
20240814,154000,60971720,5380,5380,5380,5380,0
20240814,153900,60971720,5380,5380,5380,5380,0
20240814,153800,60971720,5380,5380,5380,5380,0
20240814,153700,60971720,5380,5380,5380,5380,0
20240814,153600,60971720,5380,5380,5380,5380,0
20240814,153500,60971720,5380,5380,5380,5380,0
20240814,153400,60971720,5380,5380,5380,5380,0
20240814,153300,60971720,5380,5380,5380,5380,0
20240814,153200,60971720,5380,5380,5380,5380,0
20240814,153100,60971720,5380,5380,5380,5380,0
20240814,153000,60971720,5380,5380,5380,5380,506
20240814,152900,58249440,5420,5420,5420,5420,0
20240814,152800,58249440,5420,5420,5420,5420,0
20240814,152700,58249440,5420,5420,5420,5420,0
20240814,152600,58249440,5420,5420,5420,5420,0
20240814,152500,58249440,5420,5420,5420,5420,0
20240814,152400,58249440,5420,5420,5420,5420,0
20240814,152300,58249440,5420,5420,5420,5420,0
20240814,152200,58249440,5420,5420,5420,5420,0
20240814,152100,58249440,5420,5420,5420,5420,0
20240814,152000,58249440,5420,5420,5420,5420,0
20240814,151900,58249440,5420,5420,5420,5420,0
20240814,151800,58249440,5420,5420,5420,5420,0
20240814,151700,58249440,5420,5390,5420,5380,536
20240814,151600,55364200,5420,5410,5420,5410,10
20240814,151500,55310080,5400,5400,5400,5400,0
20240814,151400,55310080,5400,5400,5400,5400,0
20240814,151300,55310080,5400,5400,5400,5400,0
20240814,151200,55310080,5400,5400,5400,5400,0
20240814,151100,55310080,5400,5400,5400,5400,0
20240814,151000,55310080,5400,5400,5400,5400,0
20240814,150900,55310080,5400,5400,5400,5400,0
20240814,150800,55310080,5400,5400,5400,5400,0
20240814,150700,55310080,5400,5400,5400,5400,0
20240814,150600,55310080,5400,5400,5400,5400,259
20240814,150500,53911480,5410,5410,5410,5410,0
20240814,150400,53911480,5410,5410,5410,5410,297
20240814,150300,52304710,5410,5400,5410,5400,944
20240814,150200,47200080,5390,5390,5390,5390,0
20240814,150100,47200080,5390,5390,5390,5390,0
20240814,150000,47200080,5390,5390,5390,5390,17
20240814,145900,47108450,5390,5390,5390,5390,12
20240814,145800,47043770,5390,5390,5390,5390,0
20240814,145700,47043770,5390,5390,5390,5390,0
20240814,145600,47043770,5390,5390,5390,5390,0
20240814,145500,47043770,5390,5390,5390,5390,12
20240814,145400,46979090,5390,5390,5390,5390,343
20240814,145300,45130320,5390,5390,5390,5390,0
20240814,145200,45130320,5390,5390,5390,5390,99
20240814,145100,44596710,5390,5390,5390,5390,15
20240814,145000,44515860,5390,5390,5390,5390,15
20240814,144900,44435010,5390,5390,5390,5390,0
20240814,144800,44435010,5390,5370,5390,5370,100
20240814,144700,43896650,5370,5370,5370,5370,0
20240814,144600,43896650,5370,5370,5370,5370,0
20240814,144500,43896650,5370,5370,5370,5370,0
20240814,144400,43896650,5370,5370,5370,5370,8
20240814,144300,43853690,5370,5370,5370,5370,1
20240814,144200,43848320,5370,5370,5370,5370,0
20240814,144100,43848320,5370,5370,5370,5370,1
20240814,144000,43842950,5350,5350,5350,5350,11
20240814,143900,43784100,5350,5350,5350,5350,0
20240814,143800,43784100,5350,5350,5350,5350,0
20240814,143700,43784100,5350,5350,5350,5350,12
20240814,143600,43719900,5350,5350,5350,5350,0
20240814,143500,43719900,5350,5350,5350,5350,2108
20240814,143400,32442100,5340,5340,5340,5340,2
20240814,143300,32431420,5340,5340,5340,5340,212
20240814,143200,31299340,5330,5330,5330,5330,0
20240814,143100,31299340,5330,5330,5330,5330,0
20240814,143000,31299340,5330,5330,5330,5330,12
20240814,142900,31235380,5350,5340,5350,5340,100
20240814,142800,30700970,5330,5330,5330,5330,0
20240814,142700,30700970,5330,5340,5340,5330,112
20240814,142600,30103010,5340,5340,5340,5340,0
20240814,142500,30103010,5340,5340,5340,5340,50
20240814,142400,29836010,5330,5330,5330,5330,62
20240814,142300,29505550,5340,5340,5340,5340,1
20240814,142200,29500210,5340,5340,5340,5340,1
20240814,142100,29494870,5350,5350,5350,5350,0
20240814,142000,29494870,5350,5350,5350,5350,0
20240814,141900,29494870,5350,5350,5350,5350,0
20240814,141800,29494870,5350,5350,5350,5350,0
20240814,141700,29494870,5350,5350,5350,5350,0
20240814,141600,29494870,5350,5350,5350,5350,0
20240814,141500,29494870,5350,5330,5350,5330,19
20240814,141400,29393410,5340,5340,5340,5340,100
20240814,141300,28859410,5350,5350,5350,5350,5
20240814,141200,28832660,5340,5340,5340,5340,12
20240814,141100,28768580,5340,5340,5340,5340,0
20240814,141000,28768580,5340,5340,5340,5340,0
20240814,140900,28768580,5340,5340,5340,5340,0
20240814,140800,28768580,5340,5340,5340,5340,212
20240814,140700,27636500,5340,5350,5350,5340,555
20240814,140600,24672750,5350,5350,5350,5350,4
20240814,140500,24651350,5350,5350,5350,5350,2
20240814,140400,24640650,5350,5350,5350,5350,0
20240814,140300,24640650,5350,5350,5350,5350,0
20240814,140200,24640650,5350,5350,5350,5350,4
20240814,140100,24619250,5350,5350,5350,5350,0
20240814,140000,24619250,5350,5350,5350,5350,50
20240814,135900,24351750,5350,5350,5350,5350,223
20240814,135800,23158700,5350,5350,5350,5350,388
20240814,135700,21082900,5350,5350,5350,5350,12
20240814,135600,21018700,5350,5350,5350,5350,0
20240814,135500,21018700,5350,5350,5350,5350,0
20240814,135400,21018700,5350,5350,5350,5350,9
20240814,135300,20970550,5350,5350,5350,5340,15
20240814,135200,20890420,5350,5350,5350,5350,0
20240814,135100,20890420,5350,5350,5350,5350,0
20240814,135000,20890420,5350,5350,5350,5350,24
20240814,134900,20762020,5350,5350,5350,5350,0
20240814,134800,20762020,5350,5350,5350,5350,0
20240814,134700,20762020,5350,5350,5350,5350,0
20240814,134600,20762020,5350,5350,5350,5350,23
20240814,134500,20638970,5350,5350,5350,5350,0
20240814,134400,20638970,5350,5350,5350,5350,0
20240814,134300,20638970,5350,5350,5350,5350,12
20240814,134200,20574770,5390,5390,5390,5390,0
20240814,134100,20574770,5390,5390,5390,5390,0
20240814,134000,20574770,5390,5390,5390,5390,0
20240814,133900,20574770,5390,5390,5390,5390,0
20240814,133800,20574770,5390,5390,5390,5390,0
20240814,133700,20574770,5390,5390,5390,5390,0
20240814,133600,20574770,5390,5390,5390,5390,0
20240814,133500,20574770,5390,5390,5390,5390,0
20240814,133400,20574770,5390,5390,5390,5390,0
20240814,133300,20574770,5390,5390,5390,5390,0
20240814,133200,20574770,5390,5380,5390,5380,15
20240814,133100,20493990,5350,5350,5350,5350,11
20240814,133000,20435140,5350,5350,5350,5350,0
20240814,132900,20435140,5350,5350,5350,5350,0
20240814,132800,20435140,5350,5350,5350,5350,12
20240814,132700,20370940,5350,5350,5350,5350,0
20240814,132600,20370940,5350,5350,5350,5350,0
20240814,132500,20370940,5350,5350,5350,5350,12
20240814,132400,20306740,5350,5350,5350,5350,0
20240814,132300,20306740,5350,5350,5350,5350,0
20240814,132200,20306740,5350,5350,5350,5350,12
20240814,132100,20242540,5350,5350,5350,5350,0
20240814,132000,20242540,5350,5350,5350,5350,0
20240814,131900,20242540,5350,5350,5350,5350,8
20240814,131800,20199740,5350,5350,5350,5350,3
20240814,131700,20183690,5350,5350,5350,5350,0
20240814,131600,20183690,5350,5350,5350,5350,0
20240814,131500,20183690,5350,5350,5350,5350,12
20240814,131400,20119490,5350,5350,5350,5350,0
20240814,131300,20119490,5350,5350,5350,5350,0
20240814,131200,20119490,5350,5350,5350,5350,12
20240814,131100,20055290,5350,5350,5350,5350,0
20240814,131000,20055290,5350,5350,5350,5350,0
20240814,130900,20055290,5350,5350,5350,5350,12
20240814,130800,19991090,5350,5350,5350,5350,0
20240814,130700,19991090,5350,5350,5350,5350,0
20240814,130600,19991090,5350,5350,5350,5350,24
20240814,130500,19862690,5350,5350,5350,5350,0
20240814,130400,19862690,5350,5350,5350,5350,0
20240814,130300,19862690,5350,5350,5350,5350,23
20240814,130200,19739640,5340,5340,5340,5340,0
20240814,130100,19739640,5340,5340,5340,5340,0
20240814,130000,19739640,5340,5340,5340,5340,0
20240814,125900,19739640,5340,5360,5360,5340,735
20240814,125800,15806350,5360,5360,5360,5360,0
20240814,125700,15806350,5360,5360,5360,5360,0
20240814,125600,15806350,5360,5360,5360,5360,9
20240814,125500,15758110,5370,5370,5370,5370,0
20240814,125400,15758110,5370,5370,5370,5370,0
20240814,125300,15758110,5370,5370,5370,5370,0
20240814,125200,15758110,5370,5370,5370,5370,5
20240814,125100,15731260,5370,5370,5370,5370,0
20240814,125000,15731260,5370,5370,5370,5370,7
20240814,124900,15693670,5370,5370,5370,5370,0
20240814,124800,15693670,5370,5370,5370,5370,0
20240814,124700,15693670,5370,5370,5370,5370,0
20240814,124600,15693670,5370,5370,5370,5370,0
20240814,124500,15693670,5370,5370,5370,5370,0
20240814,124400,15693670,5370,5370,5370,5370,14
20240814,124300,15618490,5370,5370,5370,5370,0
20240814,124200,15618490,5370,5370,5370,5370,0
20240814,124100,15618490,5370,5370,5370,5370,24
20240814,124000,15489610,5370,5370,5370,5370,0
20240814,123900,15489610,5370,5370,5370,5370,0
20240814,123800,15489610,5370,5360,5370,5360,24
20240814,123700,15360850,5370,5370,5370,5370,0
20240814,123600,15360850,5370,5370,5370,5370,0
20240814,123500,15360850,5370,5370,5370,5370,0
20240814,123400,15360850,5370,5370,5370,5370,15
20240814,123300,15280300,5380,5380,5380,5380,2
20240814,123200,15269540,5390,5390,5390,5390,0
20240814,123100,15269540,5390,5390,5390,5390,0
20240814,123000,15269540,5390,5390,5390,5390,0
20240814,122900,15269540,5390,5390,5390,5390,0
20240814,122800,15269540,5390,5390,5390,5390,0
20240814,122700,15269540,5390,5390,5390,5390,0
20240814,122600,15269540,5390,5390,5390,5390,0
20240814,122500,15269540,5390,5390,5390,5390,0
20240814,122400,15269540,5390,5390,5390,5390,1
20240814,122300,15264150,5370,5370,5370,5370,0
20240814,122200,15264150,5370,5370,5370,5370,11
20240814,122100,15205080,5370,5370,5370,5370,0
20240814,122000,15205080,5370,5370,5370,5370,0
20240814,121900,15205080,5370,5370,5370,5370,12
20240814,121800,15140640,5370,5370,5370,5370,13
20240814,121700,15070830,5360,5360,5360,5360,0
20240814,121600,15070830,5360,5360,5360,5360,24
20240814,121500,14942190,5360,5360,5360,5360,0
20240814,121400,14942190,5360,5360,5360,5360,0
20240814,121300,14942190,5360,5360,5360,5360,0
20240814,121200,14942190,5360,5360,5360,5360,24
20240814,121100,14813550,5360,5360,5360,5360,0
20240814,121000,14813550,5360,5360,5360,5360,0
20240814,120900,14813550,5360,5360,5360,5360,1
20240814,120800,14808190,5370,5370,5370,5370,0
20240814,120700,14808190,5370,5370,5370,5370,0
20240814,120600,14808190,5370,5370,5370,5370,0
20240814,120500,14808190,5370,5370,5370,5370,0
20240814,120400,14808190,5370,5370,5370,5370,2
20240814,120300,14797450,5370,5360,5370,5360,22
20240814,120200,14679320,5370,5370,5370,5370,0
20240814,120100,14679320,5370,5370,5370,5370,0
20240814,120000,14679320,5370,5370,5370,5370,0
20240814,115900,14679320,5370,5370,5370,5370,0
20240814,115800,14679320,5370,5370,5370,5370,0
20240814,115700,14679320,5370,5370,5370,5370,0
20240814,115600,14679320,5370,5370,5370,5370,1
20240814,115500,14673950,5370,5370,5370,5370,0
20240814,115400,14673950,5370,5370,5370,5370,21
20240814,115300,14561180,5370,5370,5370,5370,0
20240814,115200,14561180,5370,5370,5370,5370,0
20240814,115100,14561180,5370,5360,5370,5360,40
20240814,115000,14346490,5370,5370,5370,5370,0
20240814,114900,14346490,5370,5370,5370,5370,0
20240814,114800,14346490,5370,5370,5370,5370,0
20240814,114700,14346490,5370,5370,5370,5370,7
20240814,114600,14308900,5370,5370,5370,5370,0
20240814,114500,14308900,5370,5370,5370,5370,0
20240814,114400,14308900,5370,5370,5370,5370,12
20240814,114300,14244460,5400,5400,5400,5400,0
20240814,114200,14244460,5400,5400,5400,5400,0
20240814,114100,14244460,5400,5400,5400,5400,0
20240814,114000,14244460,5400,5400,5400,5400,0
20240814,113900,14244460,5400,5400,5400,5400,0
20240814,113800,14244460,5400,5400,5400,5400,0
20240814,113700,14244460,5400,5400,5400,5400,0
20240814,113600,14244460,5400,5400,5400,5400,15
20240814,113500,14163460,5400,5400,5400,5400,0
20240814,113400,14163460,5400,5400,5400,5400,0
20240814,113300,14163460,5400,5390,5400,5390,15
20240814,113200,14082470,5360,5360,5360,5360,12
20240814,113100,14018150,5360,5360,5360,5360,0
20240814,113000,14018150,5360,5360,5360,5360,0
20240814,112900,14018150,5360,5360,5360,5360,12
20240814,112800,13953830,5360,5360,5360,5360,0
20240814,112700,13953830,5360,5360,5360,5360,0
20240814,112600,13953830,5360,5360,5360,5360,11
20240814,112500,13894870,5360,5360,5360,5360,0
20240814,112400,13894870,5360,5360,5360,5360,0
20240814,112300,13894870,5360,5360,5360,5360,0
20240814,112200,13894870,5360,5360,5360,5360,12
20240814,112100,13830550,5360,5360,5360,5360,0
20240814,112000,13830550,5360,5360,5360,5360,0
20240814,111900,13830550,5360,5360,5360,5360,12
20240814,111800,13766230,5360,5360,5360,5360,0
20240814,111700,13766230,5360,5360,5360,5360,0
20240814,111600,13766230,5360,5360,5360,5360,12
20240814,111500,13701910,5360,5360,5360,5360,0
20240814,111400,13701910,5360,5360,5360,5360,0
20240814,111300,13701910,5360,5360,5360,5360,11
20240814,111200,13642950,5360,5360,5360,5360,0
20240814,111100,13642950,5360,5360,5360,5360,300
20240814,111000,12034950,5360,5360,5360,5360,12
20240814,110900,11970630,5360,5360,5360,5360,0
20240814,110800,11970630,5360,5360,5360,5360,0
20240814,110700,11970630,5360,5360,5360,5360,12
20240814,110600,11906310,5360,5360,5360,5360,0
20240814,110500,11906310,5360,5360,5360,5360,0
20240814,110400,11906310,5360,5360,5360,5360,418
20240814,110300,9665830,5360,5360,5360,5360,0
20240814,110200,9665830,5360,5360,5360,5360,0
20240814,110100,9665830,5360,5360,5360,5360,24
20240814,110000,9537190,5360,5360,5360,5360,0
20240814,105900,9537190,5360,5360,5360,5360,0
20240814,105800,9537190,5360,5360,5360,5360,0
20240814,105700,9537190,5360,5360,5360,5360,23
20240814,105600,9413910,5360,5360,5360,5360,0
20240814,105500,9413910,5360,5360,5360,5360,0
20240814,105400,9413910,5360,5360,5360,5360,23
20240814,105300,9290630,5360,5360,5360,5360,0
20240814,105200,9290630,5360,5360,5360,5360,0
20240814,105100,9290630,5360,5360,5360,5360,12
20240814,105000,9226310,5390,5390,5390,5390,0
20240814,104900,9226310,5390,5390,5390,5390,0
20240814,104800,9226310,5390,5390,5390,5390,0
20240814,104700,9226310,5390,5390,5390,5390,0
20240814,104600,9226310,5390,5390,5390,5390,0
20240814,104500,9226310,5390,5390,5390,5390,0
20240814,104400,9226310,5390,5390,5390,5390,0
20240814,104300,9226310,5390,5390,5390,5390,0
20240814,104200,9226310,5390,5390,5390,5390,0
20240814,104100,9226310,5390,5390,5390,5390,0
20240814,104000,9226310,5390,5370,5390,5370,115
20240814,103900,8607190,5360,5360,5360,5360,11
20240814,103800,8548230,5370,5370,5370,5370,0
20240814,103700,8548230,5370,5370,5370,5370,0
20240814,103600,8548230,5370,5370,5370,5370,0
20240814,103500,8548230,5370,5370,5370,5370,0
20240814,103400,8548230,5370,5370,5370,5370,0
20240814,103300,8548230,5370,5370,5370,5370,0
20240814,103200,8548230,5370,5370,5370,5370,0
20240814,103100,8548230,5370,5370,5370,5370,0
20240814,103000,8548230,5370,5370,5370,5370,0
20240814,102900,8548230,5370,5370,5370,5370,0
20240814,102800,8548230,5370,5370,5370,5370,920
20240814,102700,3607830,5360,5360,5360,5360,0
20240814,102600,3607830,5360,5360,5360,5360,12
20240814,102500,3543510,5360,5360,5360,5360,0
20240814,102400,3543510,5360,5360,5360,5360,0
20240814,102300,3543510,5360,5360,5360,5360,12
20240814,102200,3479190,5360,5360,5360,5360,0
20240814,102100,3479190,5360,5360,5360,5360,0
20240814,102000,3479190,5360,5360,5360,5360,12
20240814,101900,3414870,5360,5360,5360,5360,0
20240814,101800,3414870,5360,5360,5360,5360,0
20240814,101700,3414870,5360,5360,5360,5360,11
20240814,101600,3355910,5360,5360,5360,5360,0
20240814,101500,3355910,5360,5360,5360,5360,0
20240814,101400,3355910,5360,5360,5360,5360,13
20240814,101300,3286230,5360,5360,5360,5360,0
20240814,101200,3286230,5360,5360,5360,5360,1
20240814,101100,3280870,5360,5360,5360,5360,12
20240814,101000,3216550,5360,5360,5360,5360,0
20240814,100900,3216550,5360,5360,5360,5360,0
20240814,100800,3216550,5360,5360,5360,5360,12
20240814,100700,3152230,5360,5360,5360,5360,0
20240814,100600,3152230,5360,5360,5360,5360,0
20240814,100500,3152230,5360,5360,5360,5360,0
20240814,100400,3152230,5360,5360,5360,5360,12
20240814,100300,3087910,5360,5360,5360,5360,4
20240814,100200,3066470,5360,5360,5360,5360,0
20240814,100100,3066470,5360,5360,5360,5360,15
20240814,100000,2986070,5360,5360,5360,5360,0
20240814,095900,2986070,5360,5360,5360,5360,0
20240814,095800,2986070,5360,5360,5360,5360,12
20240814,095700,2921750,5360,5360,5360,5360,0
20240814,095600,2921750,5360,5360,5360,5360,0
20240814,095500,2921750,5360,5360,5360,5360,12
20240814,095400,2857430,5360,5360,5360,5360,0
20240814,095300,2857430,5360,5360,5360,5360,0
20240814,095200,2857430,5360,5360,5360,5360,12
20240814,095100,2793110,5360,5360,5360,5360,0
20240814,095000,2793110,5360,5360,5360,5360,0
20240814,094900,2793110,5360,5360,5360,5360,11
20240814,094800,2734150,5370,5370,5370,5370,0
20240814,094700,2734150,5370,5370,5370,5370,10
20240814,094600,2680450,5370,5370,5370,5370,0
20240814,094500,2680450,5370,5370,5370,5370,4
20240814,094400,2658970,5360,5360,5360,5360,0
20240814,094300,2658970,5360,5360,5360,5360,0
20240814,094200,2658970,5360,5360,5360,5360,0
20240814,094100,2658970,5360,5360,5360,5360,10
20240814,094000,2605370,5370,5370,5370,5370,0
20240814,093900,2605370,5370,5370,5370,5370,0
20240814,093800,2605370,5370,5370,5370,5370,0
20240814,093700,2605370,5370,5370,5370,5370,0
20240814,093600,2605370,5370,5370,5370,5370,0
20240814,093500,2605370,5370,5370,5370,5370,0
20240814,093400,2605370,5370,5370,5370,5370,15
20240814,093300,2524820,5370,5370,5370,5370,0
20240814,093200,2524820,5370,5370,5370,5370,0
20240814,093100,2524820,5370,5370,5370,5370,0
20240814,093000,2524820,5370,5370,5370,5370,0
20240814,092900,2524820,5370,5370,5370,5370,0
20240814,092800,2524820,5370,5370,5370,5370,0
20240814,092700,2524820,5370,5370,5370,5370,0
20240814,092600,2524820,5370,5370,5370,5370,108
20240814,092500,1944860,5370,5370,5370,5370,6
20240814,092400,1912640,5390,5390,5390,5390,0
20240814,092300,1912640,5390,5390,5390,5390,0
20240814,092200,1912640,5390,5390,5390,5390,10
20240814,092100,1858740,5390,5390,5390,5390,0
20240814,092000,1858740,5390,5390,5390,5390,0
20240814,091900,1858740,5390,5390,5390,5390,0
20240814,091800,1858740,5390,5390,5390,5390,0
20240814,091700,1858740,5390,5390,5390,5390,36
20240814,091600,1664700,5370,5370,5370,5370,0
20240814,091500,1664700,5370,5370,5370,5370,0
20240814,091400,1664700,5370,5370,5370,5370,0
20240814,091300,1664700,5370,5370,5370,5370,0
20240814,091200,1664700,5370,5370,5370,5370,0
20240814,091100,1664700,5370,5370,5370,5370,0
20240814,091000,1664700,5370,5370,5370,5370,0
20240814,090900,1664700,5370,5370,5370,5370,0
20240814,090800,1664700,5370,5370,5370,5370,0
20240814,090700,1664700,5370,5370,5370,5370,0
20240814,090600,1664700,5370,5370,5370,5370,0
20240814,090500,1664700,5370,5370,5370,5370,0
20240814,090400,1664700,5370,5370,5370,5370,0
20240814,090300,1664700,5370,5370,5370,5370,0
20240814,090200,1664700,5370,5370,5370,5370,0
20240814,090100,1664700,5370,5370,5370,5370,0
20240814,090000,1664700,5370,5370,5370,5370,310