stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,195000,61704460,5380,5380,5380,5380,3335
20240819,194900,61704460,5380,5380,5380,5380,0
20240819,194800,61704460,5380,5380,5380,5380,0
20240819,194700,61704460,5380,5380,5380,5380,0
20240819,194600,61704460,5380,5380,5380,5380,0
20240819,194500,61704460,5380,5380,5380,5380,0
20240819,194400,61704460,5380,5380,5380,5380,0
20240819,194300,61704460,5380,5380,5380,5380,0
20240819,194200,61704460,5380,5380,5380,5380,0
20240819,194100,61704460,5380,5380,5380,5380,0
20240819,194000,61704460,5380,5380,5380,5380,0
20240819,193900,61704460,5380,5380,5380,5380,0
20240819,193800,61704460,5380,5380,5380,5380,0
20240819,193700,61704460,5380,5380,5380,5380,0
20240819,193600,61704460,5380,5380,5380,5380,0
20240819,193500,61704460,5380,5380,5380,5380,0
20240819,193400,61704460,5380,5380,5380,5380,0
20240819,193300,61704460,5380,5380,5380,5380,0
20240819,193200,61704460,5380,5380,5380,5380,0
20240819,193100,61704460,5380,5380,5380,5380,0
20240819,193000,61704460,5380,5380,5380,5380,0
20240819,192900,61704460,5380,5380,5380,5380,0
20240819,192800,61704460,5380,5380,5380,5380,0
20240819,192700,61704460,5380,5380,5380,5380,0
20240819,192600,61704460,5380,5380,5380,5380,0
20240819,192500,61704460,5380,5380,5380,5380,0
20240819,192400,61704460,5380,5380,5380,5380,0
20240819,192300,61704460,5380,5380,5380,5380,0
20240819,192200,61704460,5380,5380,5380,5380,0
20240819,192100,61704460,5380,5380,5380,5380,0
20240819,192000,61704460,5380,5380,5380,5380,3335
20240819,191900,61704460,5380,5380,5380,5380,0
20240819,191800,61704460,5380,5380,5380,5380,0
20240819,191700,61704460,5380,5380,5380,5380,0
20240819,191600,61704460,5380,5380,5380,5380,0
20240819,191500,61704460,5380,5380,5380,5380,0
20240819,191400,61704460,5380,5380,5380,5380,0
20240819,191300,61704460,5380,5380,5380,5380,0
20240819,191200,61704460,5380,5380,5380,5380,0
20240819,191100,61704460,5380,5380,5380,5380,0
20240819,191000,61704460,5380,5380,5380,5380,0
20240819,190900,61704460,5380,5380,5380,5380,0
20240819,190800,61704460,5380,5380,5380,5380,0
20240819,190700,61704460,5380,5380,5380,5380,0
20240819,190600,61704460,5380,5380,5380,5380,0
20240819,190500,61704460,5380,5380,5380,5380,0
20240819,190400,61704460,5380,5380,5380,5380,0
20240819,190300,61704460,5380,5380,5380,5380,0
20240819,190200,61704460,5380,5380,5380,5380,0
20240819,190100,61704460,5380,5380,5380,5380,0
20240819,190000,61704460,5380,5380,5380,5380,0
20240819,185900,61704460,5380,5380,5380,5380,0
20240819,185800,61704460,5380,5380,5380,5380,0
20240819,185700,61704460,5380,5380,5380,5380,0
20240819,185600,61704460,5380,5380,5380,5380,0
20240819,185500,61704460,5380,5380,5380,5380,0
20240819,185400,61704460,5380,5380,5380,5380,0
20240819,185300,61704460,5380,5380,5380,5380,0
20240819,185200,61704460,5380,5380,5380,5380,0
20240819,185100,61704460,5380,5380,5380,5380,0
20240819,185000,61704460,5380,5380,5380,5380,3335
20240819,184900,61704460,5380,5380,5380,5380,0
20240819,184800,61704460,5380,5380,5380,5380,0
20240819,184700,61704460,5380,5380,5380,5380,0
20240819,184600,61704460,5380,5380,5380,5380,0
20240819,184500,61704460,5380,5380,5380,5380,0
20240819,184400,61704460,5380,5380,5380,5380,0
20240819,184300,61704460,5380,5380,5380,5380,0
20240819,184200,61704460,5380,5380,5380,5380,0
20240819,184100,61704460,5380,5380,5380,5380,0
20240819,184000,61704460,5380,5380,5380,5380,0
20240819,183900,61704460,5380,5380,5380,5380,0
20240819,183800,61704460,5380,5380,5380,5380,0
20240819,183700,61704460,5380,5380,5380,5380,0
20240819,183600,61704460,5380,5380,5380,5380,0
20240819,183500,61704460,5380,5380,5380,5380,0
20240819,183400,61704460,5380,5380,5380,5380,0
20240819,183300,61704460,5380,5380,5380,5380,0
20240819,183200,61704460,5380,5380,5380,5380,0
20240819,183100,61704460,5380,5380,5380,5380,0
20240819,183000,61704460,5380,5380,5380,5380,0
20240819,182900,61704460,5380,5380,5380,5380,0
20240819,182800,61704460,5380,5380,5380,5380,0
20240819,182700,61704460,5380,5380,5380,5380,0
20240819,182600,61704460,5380,5380,5380,5380,0
20240819,182500,61704460,5380,5380,5380,5380,0
20240819,182400,61704460,5380,5380,5380,5380,0
20240819,182300,61704460,5380,5380,5380,5380,0
20240819,182200,61704460,5380,5380,5380,5380,0
20240819,182100,61704460,5380,5380,5380,5380,0
20240819,182000,61704460,5380,5380,5380,5380,3335
20240819,181900,61704460,5380,5380,5380,5380,0
20240819,181800,61704460,5380,5380,5380,5380,0
20240819,181700,61704460,5380,5380,5380,5380,0
20240819,181600,61704460,5380,5380,5380,5380,0
20240819,181500,61704460,5380,5380,5380,5380,0
20240819,181400,61704460,5380,5380,5380,5380,0
20240819,181300,61704460,5380,5380,5380,5380,0
20240819,181200,61704460,5380,5380,5380,5380,0
20240819,181100,61704460,5380,5380,5380,5380,0
20240819,181000,61704460,5380,5380,5380,5380,0
20240819,180900,61704460,5380,5380,5380,5380,0
20240819,180800,61704460,5380,5380,5380,5380,0
20240819,180700,61704460,5380,5380,5380,5380,0
20240819,180600,61704460,5380,5380,5380,5380,0
20240819,180500,61704460,5380,5380,5380,5380,0
20240819,180400,61704460,5380,5380,5380,5380,0
20240819,180300,61704460,5380,5380,5380,5380,0
20240819,180200,61704460,5380,5380,5380,5380,0
20240819,180100,61704460,5380,5380,5380,5380,0
20240819,180000,61704460,5380,5380,5380,5380,0
20240819,175900,61704460,5380,5380,5380,5380,0
20240819,175800,61704460,5380,5380,5380,5380,0
20240819,175700,61704460,5380,5380,5380,5380,0
20240819,175600,61704460,5380,5380,5380,5380,0
20240819,175500,61704460,5380,5380,5380,5380,0
20240819,175400,61704460,5380,5380,5380,5380,0
20240819,175300,61704460,5380,5380,5380,5380,0
20240819,175200,61704460,5380,5380,5380,5380,0
20240819,175100,61704460,5380,5380,5380,5380,0
20240819,175000,61704460,5380,5380,5380,5380,3335
20240819,174900,61704460,5380,5380,5380,5380,0
20240819,174800,61704460,5380,5380,5380,5380,0
20240819,174700,61704460,5380,5380,5380,5380,0
20240819,174600,61704460,5380,5380,5380,5380,0
20240819,174500,61704460,5380,5380,5380,5380,0
20240819,174400,61704460,5380,5380,5380,5380,0
20240819,174300,61704460,5380,5380,5380,5380,0
20240819,174200,61704460,5380,5380,5380,5380,0
20240819,174100,61704460,5380,5380,5380,5380,0
20240819,174000,61704460,5380,5380,5380,5380,0
20240819,173900,61704460,5380,5380,5380,5380,0
20240819,173800,61704460,5380,5380,5380,5380,0
20240819,173700,61704460,5380,5380,5380,5380,0
20240819,173600,61704460,5380,5380,5380,5380,0
20240819,173500,61704460,5380,5380,5380,5380,0
20240819,173400,61704460,5380,5380,5380,5380,0
20240819,173300,61704460,5380,5380,5380,5380,0
20240819,173200,61704460,5380,5380,5380,5380,0
20240819,173100,61704460,5380,5380,5380,5380,0
20240819,173000,61704460,5380,5380,5380,5380,0
20240819,172900,61704460,5380,5380,5380,5380,0
20240819,172800,61704460,5380,5380,5380,5380,0
20240819,172700,61704460,5380,5380,5380,5380,0
20240819,172600,61704460,5380,5380,5380,5380,0
20240819,172500,61704460,5380,5380,5380,5380,0
20240819,172400,61704460,5380,5380,5380,5380,0
20240819,172300,61704460,5380,5380,5380,5380,0
20240819,172200,61704460,5380,5380,5380,5380,0
20240819,172100,61704460,5380,5380,5380,5380,0
20240819,172000,61704460,5380,5380,5380,5380,3335
20240819,171900,61704460,5380,5380,5380,5380,0
20240819,171800,61704460,5380,5380,5380,5380,0
20240819,171700,61704460,5380,5380,5380,5380,0
20240819,171600,61704460,5380,5380,5380,5380,0
20240819,171500,61704460,5380,5380,5380,5380,0
20240819,171400,61704460,5380,5380,5380,5380,0
20240819,171300,61704460,5380,5380,5380,5380,0
20240819,171200,61704460,5380,5380,5380,5380,0
20240819,171100,61704460,5380,5380,5380,5380,0
20240819,171000,61704460,5380,5380,5380,5380,0
20240819,170900,61704460,5380,5380,5380,5380,0
20240819,170800,61704460,5380,5380,5380,5380,0
20240819,170700,61704460,5380,5380,5380,5380,0
20240819,170600,61704460,5380,5380,5380,5380,0
20240819,170500,61704460,5380,5380,5380,5380,0
20240819,170400,61704460,5380,5380,5380,5380,0
20240819,170300,61704460,5380,5380,5380,5380,0
20240819,170200,61704460,5380,5380,5380,5380,0
20240819,170100,61704460,5380,5380,5380,5380,0
20240819,170000,61704460,5380,5380,5380,5380,0
20240819,165900,61704460,5380,5380,5380,5380,0
20240819,165800,61704460,5380,5380,5380,5380,0
20240819,165700,61704460,5380,5380,5380,5380,0
20240819,165600,61704460,5380,5380,5380,5380,0
20240819,165500,61704460,5380,5380,5380,5380,0
20240819,165400,61704460,5380,5380,5380,5380,0
20240819,165300,61704460,5380,5380,5380,5380,0
20240819,165200,61704460,5380,5380,5380,5380,0
20240819,165100,61704460,5380,5380,5380,5380,0
20240819,165000,61704460,5380,5380,5380,5380,3335
20240819,164900,61704460,5380,5380,5380,5380,0
20240819,164800,61704460,5380,5380,5380,5380,0
20240819,164700,61704460,5380,5380,5380,5380,0
20240819,164600,61704460,5380,5380,5380,5380,0
20240819,164500,61704460,5380,5380,5380,5380,0
20240819,164400,61704460,5380,5380,5380,5380,0
20240819,164300,61704460,5380,5380,5380,5380,0
20240819,164200,61704460,5380,5380,5380,5380,0
20240819,164100,61704460,5380,5380,5380,5380,0
20240819,164000,61704460,5380,5380,5380,5380,0
20240819,163900,61704460,5380,5380,5380,5380,0
20240819,163800,61704460,5380,5380,5380,5380,0
20240819,163700,61704460,5380,5380,5380,5380,0
20240819,163600,61704460,5380,5380,5380,5380,0
20240819,163500,61704460,5380,5380,5380,5380,0
20240819,163400,61704460,5380,5380,5380,5380,0
20240819,163300,61704460,5380,5380,5380,5380,0
20240819,163200,61704460,5380,5380,5380,5380,0
20240819,163100,61704460,5380,5380,5380,5380,0
20240819,163000,61704460,5380,5380,5380,5380,0
20240819,162900,61704460,5380,5380,5380,5380,0
20240819,162800,61704460,5380,5380,5380,5380,0
20240819,162700,61704460,5380,5380,5380,5380,0
20240819,162600,61704460,5380,5380,5380,5380,0
20240819,162500,61704460,5380,5380,5380,5380,0
20240819,162400,61704460,5380,5380,5380,5380,0
20240819,162300,61704460,5380,5380,5380,5380,0
20240819,162200,61704460,5380,5380,5380,5380,0
20240819,162100,61704460,5380,5380,5380,5380,0
20240819,162000,61704460,5380,5380,5380,5380,3335
20240819,161900,61704460,5380,5380,5380,5380,0
20240819,161800,61704460,5380,5380,5380,5380,0
20240819,161700,61704460,5380,5380,5380,5380,0
20240819,161600,61704460,5380,5380,5380,5380,0
20240819,161500,61704460,5380,5380,5380,5380,0
20240819,161400,61704460,5380,5380,5380,5380,0
20240819,161300,61704460,5380,5380,5380,5380,0
20240819,161200,61704460,5380,5380,5380,5380,0
20240819,161100,61704460,5380,5380,5380,5380,0
20240819,161000,61704460,5380,5380,5380,5380,0
20240819,160900,61704460,5380,5380,5380,5380,0
20240819,160800,61704460,5380,5380,5380,5380,0
20240819,160700,61704460,5380,5380,5380,5380,0
20240819,160600,61704460,5380,5380,5380,5380,0
20240819,160500,61704460,5380,5380,5380,5380,0
20240819,160400,61704460,5380,5380,5380,5380,0
20240819,160300,61704460,5380,5380,5380,5380,0
20240819,160200,61704460,5380,5380,5380,5380,0
20240819,160100,61704460,5380,5380,5380,5380,0
20240819,160000,61704460,5380,5380,5380,5380,0
20240819,155900,61704460,5380,5380,5380,5380,0
20240819,155800,61704460,5380,5380,5380,5380,0
20240819,155700,61704460,5380,5380,5380,5380,0
20240819,155600,61704460,5380,5380,5380,5380,0
20240819,155500,61704460,5380,5380,5380,5380,0
20240819,155400,61704460,5380,5380,5380,5380,0
20240819,155300,61704460,5380,5380,5380,5380,0
20240819,155200,61704460,5380,5380,5380,5380,0
20240819,155100,61704460,5380,5380,5380,5380,0
20240819,155000,61704460,5380,5380,5380,5380,3335
20240819,154900,61704460,5380,5380,5380,5380,0
20240819,154800,61704460,5380,5380,5380,5380,0
20240819,154700,61704460,5380,5380,5380,5380,0
20240819,154600,61704460,5380,5380,5380,5380,0
20240819,154500,61704460,5380,5380,5380,5380,0
20240819,154400,61704460,5380,5380,5380,5380,0
20240819,154300,61704460,5380,5380,5380,5380,0
20240819,154200,61704460,5380,5380,5380,5380,0
20240819,154100,61704460,5380,5380,5380,5380,0
20240819,154000,61704460,5380,5380,5380,5380,0
20240819,153900,61704460,5380,5380,5380,5380,0
20240819,153800,61704460,5380,5380,5380,5380,0
20240819,153700,61704460,5380,5380,5380,5380,0
20240819,153600,61704460,5380,5380,5380,5380,0
20240819,153500,61704460,5380,5380,5380,5380,0
20240819,153400,61704460,5380,5380,5380,5380,0
20240819,153300,61704460,5380,5380,5380,5380,0
20240819,153200,61704460,5380,5380,5380,5380,0
20240819,153100,61704460,5380,5380,5380,5380,0
20240819,153000,61704460,5380,5380,5380,5380,3335
20240819,152900,43762160,5400,5400,5400,5400,0
20240819,152800,43762160,5400,5400,5400,5400,0
20240819,152700,43762160,5400,5400,5400,5400,0
20240819,152600,43762160,5400,5400,5400,5400,0
20240819,152500,43762160,5400,5400,5400,5400,0
20240819,152400,43762160,5400,5400,5400,5400,0
20240819,152300,43762160,5400,5400,5400,5400,0
20240819,152200,43762160,5400,5400,5400,5400,0
20240819,152100,43762160,5400,5400,5400,5400,0
20240819,152000,43762160,5400,5400,5400,5400,0
20240819,151900,43762160,5400,5400,5400,5400,3
20240819,151800,43745960,5390,5390,5390,5390,146
20240819,151700,42959020,5390,5390,5390,5390,0
20240819,151600,42959020,5390,5390,5390,5390,0
20240819,151500,42959020,5390,5390,5390,5390,0
20240819,151400,42959020,5390,5390,5390,5390,0
20240819,151300,42959020,5390,5390,5390,5390,0
20240819,151200,42959020,5390,5390,5390,5390,0
20240819,151100,42959020,5390,5390,5390,5390,0
20240819,151000,42959020,5390,5400,5400,5390,100
20240819,150900,42419910,5390,5390,5390,5390,0
20240819,150800,42419910,5390,5390,5390,5390,0
20240819,150700,42419910,5390,5390,5390,5390,0
20240819,150600,42419910,5390,5390,5390,5390,0
20240819,150500,42419910,5390,5390,5390,5390,0
20240819,150400,42419910,5390,5390,5390,5390,0
20240819,150300,42419910,5390,5390,5390,5390,0
20240819,150200,42419910,5390,5400,5400,5390,100
20240819,150100,41880880,5410,5410,5410,5410,0
20240819,150000,41880880,5410,5410,5410,5410,0
20240819,145900,41880880,5410,5410,5410,5410,0
20240819,145800,41880880,5410,5410,5410,5410,0
20240819,145700,41880880,5410,5410,5410,5410,0
20240819,145600,41880880,5410,5410,5410,5410,0
20240819,145500,41880880,5410,5410,5410,5410,0
20240819,145400,41880880,5410,5410,5410,5410,0
20240819,145300,41880880,5410,5410,5410,5410,0
20240819,145200,41880880,5410,5410,5410,5410,0
20240819,145100,41880880,5410,5410,5410,5410,0
20240819,145000,41880880,5410,5410,5410,5410,0
20240819,144900,41880880,5410,5410,5410,5410,3
20240819,144800,41864650,5390,5390,5390,5390,1
20240819,144700,41859260,5410,5410,5410,5410,0
20240819,144600,41859260,5410,5410,5410,5410,0
20240819,144500,41859260,5410,5410,5410,5410,0
20240819,144400,41859260,5410,5410,5410,5410,0
20240819,144300,41859260,5410,5410,5410,5410,0
20240819,144200,41859260,5410,5410,5410,5410,0
20240819,144100,41859260,5410,5410,5410,5410,0
20240819,144000,41859260,5410,5410,5410,5410,0
20240819,143900,41859260,5410,5410,5410,5410,0
20240819,143800,41859260,5410,5410,5410,5410,0
20240819,143700,41859260,5410,5410,5410,5410,0
20240819,143600,41859260,5410,5410,5410,5410,0
20240819,143500,41859260,5410,5410,5410,5410,0
20240819,143400,41859260,5410,5410,5410,5410,0
20240819,143300,41859260,5410,5410,5410,5410,0
20240819,143200,41859260,5410,5410,5410,5410,0
20240819,143100,41859260,5410,5410,5410,5410,0
20240819,143000,41859260,5410,5410,5410,5410,0
20240819,142900,41859260,5410,5410,5410,5410,0
20240819,142800,41859260,5410,5410,5410,5410,0
20240819,142700,41859260,5410,5410,5410,5410,0
20240819,142600,41859260,5410,5410,5410,5410,0
20240819,142500,41859260,5410,5410,5410,5410,0
20240819,142400,41859260,5410,5410,5410,5410,0
20240819,142300,41859260,5410,5410,5410,5410,0
20240819,142200,41859260,5410,5410,5410,5410,0
20240819,142100,41859260,5410,5410,5410,5410,0
20240819,142000,41859260,5410,5410,5410,5410,0
20240819,141900,41859260,5410,5410,5410,5410,0
20240819,141800,41859260,5410,5410,5410,5410,0
20240819,141700,41859260,5410,5410,5410,5410,0
20240819,141600,41859260,5410,5410,5410,5410,0
20240819,141500,41859260,5410,5410,5410,5410,0
20240819,141400,41859260,5410,5410,5410,5410,0
20240819,141300,41859260,5410,5410,5410,5410,0
20240819,141200,41859260,5410,5410,5410,5410,0
20240819,141100,41859260,5410,5410,5410,5410,0
20240819,141000,41859260,5410,5410,5410,5410,0
20240819,140900,41859260,5410,5410,5410,5410,0
20240819,140800,41859260,5410,5410,5410,5410,0
20240819,140700,41859260,5410,5410,5410,5410,0
20240819,140600,41859260,5410,5410,5410,5410,0
20240819,140500,41859260,5410,5410,5410,5410,0
20240819,140400,41859260,5410,5410,5410,5410,0
20240819,140300,41859260,5410,5410,5410,5410,0
20240819,140200,41859260,5410,5410,5410,5410,0
20240819,140100,41859260,5410,5410,5410,5410,0
20240819,140000,41859260,5410,5410,5410,5410,0
20240819,135900,41859260,5410,5410,5410,5410,0
20240819,135800,41859260,5410,5410,5410,5410,0
20240819,135700,41859260,5410,5410,5410,5410,0
20240819,135600,41859260,5410,5410,5410,5410,0
20240819,135500,41859260,5410,5410,5410,5410,0
20240819,135400,41859260,5410,5410,5410,5410,0
20240819,135300,41859260,5410,5400,5410,5390,1551
20240819,135200,33489090,5400,5400,5400,5400,9
20240819,135100,33440490,5390,5390,5390,5390,0
20240819,135000,33440490,5390,5390,5390,5390,0
20240819,134900,33440490,5390,5390,5390,5390,0
20240819,134800,33440490,5390,5390,5390,5390,0
20240819,134700,33440490,5390,5390,5390,5390,0
20240819,134600,33440490,5390,5390,5390,5390,0
20240819,134500,33440490,5390,5380,5390,5380,249
20240819,134400,32100800,5370,5370,5370,5370,0
20240819,134300,32100800,5370,5370,5370,5370,0
20240819,134200,32100800,5370,5370,5370,5370,0
20240819,134100,32100800,5370,5370,5370,5370,0
20240819,134000,32100800,5370,5370,5370,5370,0
20240819,133900,32100800,5370,5370,5370,5370,0
20240819,133800,32100800,5370,5370,5370,5370,0
20240819,133700,32100800,5370,5370,5370,5370,0
20240819,133600,32100800,5370,5370,5370,5370,0
20240819,133500,32100800,5370,5370,5370,5370,106
20240819,133400,31531580,5370,5370,5370,5370,0
20240819,133300,31531580,5370,5370,5370,5370,0
20240819,133200,31531580,5370,5370,5370,5370,0
20240819,133100,31531580,5370,5370,5370,5370,0
20240819,133000,31531580,5370,5370,5370,5370,0
20240819,132900,31531580,5370,5370,5370,5370,0
20240819,132800,31531580,5370,5370,5370,5370,68
20240819,132700,31166420,5370,5370,5370,5370,0
20240819,132600,31166420,5370,5370,5370,5370,0
20240819,132500,31166420,5370,5370,5370,5370,0
20240819,132400,31166420,5370,5370,5370,5370,0
20240819,132300,31166420,5370,5370,5370,5370,0
20240819,132200,31166420,5370,5370,5370,5370,0
20240819,132100,31166420,5370,5370,5370,5370,0
20240819,132000,31166420,5370,5370,5370,5370,1
20240819,131900,31161050,5380,5380,5380,5380,0
20240819,131800,31161050,5380,5380,5380,5380,0
20240819,131700,31161050,5380,5380,5380,5380,0
20240819,131600,31161050,5380,5380,5380,5380,0
20240819,131500,31161050,5380,5380,5380,5380,0
20240819,131400,31161050,5380,5380,5380,5380,0
20240819,131300,31161050,5380,5380,5380,5380,0
20240819,131200,31161050,5380,5380,5380,5380,0
20240819,131100,31161050,5380,5380,5380,5380,0
20240819,131000,31161050,5380,5380,5380,5380,0
20240819,130900,31161050,5380,5380,5380,5380,0
20240819,130800,31161050,5380,5380,5380,5380,0
20240819,130700,31161050,5380,5380,5380,5380,0
20240819,130600,31161050,5380,5380,5380,5380,0
20240819,130500,31161050,5380,5380,5380,5380,0
20240819,130400,31161050,5380,5380,5380,5380,0
20240819,130300,31161050,5380,5380,5380,5380,0
20240819,130200,31161050,5380,5380,5380,5380,0
20240819,130100,31161050,5380,5380,5380,5380,0
20240819,130000,31161050,5380,5380,5380,5380,0
20240819,125900,31161050,5380,5380,5380,5380,3
20240819,125800,31144910,5370,5370,5370,5370,0
20240819,125700,31144910,5370,5370,5370,5370,65
20240819,125600,30795860,5360,5360,5360,5360,0
20240819,125500,30795860,5360,5360,5360,5360,0
20240819,125400,30795860,5360,5360,5360,5360,0
20240819,125300,30795860,5360,5360,5360,5360,2
20240819,125200,30785140,5380,5380,5380,5380,0
20240819,125100,30785140,5380,5380,5380,5380,0
20240819,125000,30785140,5380,5380,5380,5380,0
20240819,124900,30785140,5380,5380,5380,5380,0
20240819,124800,30785140,5380,5380,5380,5380,0
20240819,124700,30785140,5380,5380,5380,5380,0
20240819,124600,30785140,5380,5380,5380,5380,0
20240819,124500,30785140,5380,5380,5380,5380,0
20240819,124400,30785140,5380,5380,5380,5380,0
20240819,124300,30785140,5380,5380,5380,5380,0
20240819,124200,30785140,5380,5380,5380,5380,0
20240819,124100,30785140,5380,5380,5380,5380,0
20240819,124000,30785140,5380,5380,5380,5380,0
20240819,123900,30785140,5380,5380,5380,5380,0
20240819,123800,30785140,5380,5380,5380,5380,0
20240819,123700,30785140,5380,5380,5380,5380,2
20240819,123600,30774380,5380,5380,5380,5380,0
20240819,123500,30774380,5380,5380,5380,5380,0
20240819,123400,30774380,5380,5380,5380,5380,0
20240819,123300,30774380,5380,5380,5380,5380,0
20240819,123200,30774380,5380,5380,5380,5380,0
20240819,123100,30774380,5380,5380,5380,5380,0
20240819,123000,30774380,5380,5380,5380,5380,0
20240819,122900,30774380,5380,5380,5380,5380,0
20240819,122800,30774380,5380,5380,5380,5380,0
20240819,122700,30774380,5380,5380,5380,5380,0
20240819,122600,30774380,5380,5380,5380,5380,0
20240819,122500,30774380,5380,5380,5380,5380,0
20240819,122400,30774380,5380,5380,5380,5380,2
20240819,122300,30763620,5350,5350,5350,5350,0
20240819,122200,30763620,5350,5350,5350,5350,0
20240819,122100,30763620,5350,5350,5350,5350,0
20240819,122000,30763620,5350,5350,5350,5350,0
20240819,121900,30763620,5350,5350,5350,5350,0
20240819,121800,30763620,5350,5350,5350,5350,0
20240819,121700,30763620,5350,5350,5350,5350,0
20240819,121600,30763620,5350,5350,5350,5350,0
20240819,121500,30763620,5350,5350,5350,5350,0
20240819,121400,30763620,5350,5350,5350,5350,0
20240819,121300,30763620,5350,5350,5350,5350,0
20240819,121200,30763620,5350,5350,5350,5350,0
20240819,121100,30763620,5350,5350,5350,5350,0
20240819,121000,30763620,5350,5350,5350,5350,0
20240819,120900,30763620,5350,5350,5350,5350,0
20240819,120800,30763620,5350,5350,5350,5350,0
20240819,120700,30763620,5350,5350,5350,5350,0
20240819,120600,30763620,5350,5350,5350,5350,0
20240819,120500,30763620,5350,5360,5360,5350,160
20240819,120400,29906820,5350,5350,5350,5350,0
20240819,120300,29906820,5350,5350,5350,5350,0
20240819,120200,29906820,5350,5350,5350,5350,0
20240819,120100,29906820,5350,5350,5350,5350,0
20240819,120000,29906820,5350,5350,5350,5350,16
20240819,115900,29821220,5350,5350,5350,5350,0
20240819,115800,29821220,5350,5350,5350,5350,0
20240819,115700,29821220,5350,5350,5350,5350,0
20240819,115600,29821220,5350,5350,5350,5350,0
20240819,115500,29821220,5350,5350,5350,5350,16
20240819,115400,29735620,5350,5350,5350,5350,0
20240819,115300,29735620,5350,5350,5350,5350,0
20240819,115200,29735620,5350,5350,5350,5350,0
20240819,115100,29735620,5350,5350,5350,5350,16
20240819,115000,29650020,5350,5350,5350,5350,0
20240819,114900,29650020,5350,5350,5350,5350,0
20240819,114800,29650020,5350,5350,5350,5350,0
20240819,114700,29650020,5350,5350,5350,5350,16
20240819,114600,29564420,5350,5350,5350,5350,0
20240819,114500,29564420,5350,5350,5350,5350,0
20240819,114400,29564420,5350,5350,5350,5350,0
20240819,114300,29564420,5350,5350,5350,5350,16
20240819,114200,29478820,5350,5350,5350,5350,0
20240819,114100,29478820,5350,5350,5350,5350,0
20240819,114000,29478820,5350,5350,5350,5350,0
20240819,113900,29478820,5350,5350,5350,5350,16
20240819,113800,29393220,5350,5350,5350,5350,0
20240819,113700,29393220,5350,5350,5350,5350,0
20240819,113600,29393220,5350,5350,5350,5350,0
20240819,113500,29393220,5350,5350,5350,5350,16
20240819,113400,29307620,5350,5350,5350,5350,0
20240819,113300,29307620,5350,5350,5350,5350,0
20240819,113200,29307620,5350,5350,5350,5350,0
20240819,113100,29307620,5350,5350,5350,5350,16
20240819,113000,29222020,5350,5350,5350,5350,0
20240819,112900,29222020,5350,5350,5350,5350,0
20240819,112800,29222020,5350,5350,5350,5350,0
20240819,112700,29222020,5350,5350,5350,5350,0
20240819,112600,29222020,5350,5350,5350,5350,16
20240819,112500,29136420,5350,5350,5350,5350,0
20240819,112400,29136420,5350,5350,5350,5350,0
20240819,112300,29136420,5350,5350,5350,5350,0
20240819,112200,29136420,5350,5350,5350,5350,17
20240819,112100,29045470,5350,5350,5350,5350,0
20240819,112000,29045470,5350,5350,5350,5350,0
20240819,111900,29045470,5350,5350,5350,5350,0
20240819,111800,29045470,5350,5350,5350,5350,17
20240819,111700,28954520,5350,5350,5350,5350,0
20240819,111600,28954520,5350,5350,5350,5350,0
20240819,111500,28954520,5350,5350,5350,5350,0
20240819,111400,28954520,5350,5350,5350,5350,17
20240819,111300,28863570,5380,5380,5380,5380,1
20240819,111200,28858190,5350,5350,5350,5350,0
20240819,111100,28858190,5350,5350,5350,5350,0
20240819,111000,28858190,5350,5350,5350,5350,17
20240819,110900,28767240,5380,5380,5380,5380,0
20240819,110800,28767240,5380,5380,5380,5380,1
20240819,110700,28761860,5350,5350,5350,5350,0
20240819,110600,28761860,5350,5350,5350,5350,17
20240819,110500,28670910,5360,5360,5360,5360,0
20240819,110400,28670910,5360,5360,5360,5360,0
20240819,110300,28670910,5360,5360,5360,5360,0
20240819,110200,28670910,5360,5350,5360,5350,32
20240819,110100,28499560,5360,5360,5360,5360,1
20240819,110000,28494200,5360,5360,5360,5360,0
20240819,105900,28494200,5360,5360,5360,5360,0
20240819,105800,28494200,5360,5360,5360,5360,0
20240819,105700,28494200,5360,5380,5380,5360,3
20240819,105600,28478100,5350,5350,5350,5350,0
20240819,105500,28478100,5350,5350,5350,5350,0
20240819,105400,28478100,5350,5350,5350,5350,0
20240819,105300,28478100,5350,5350,5350,5350,17
20240819,105200,28387150,5350,5380,5380,5350,2332
20240819,105100,15906260,5360,5360,5360,5360,0
20240819,105000,15906260,5360,5360,5360,5360,0
20240819,104900,15906260,5360,5360,5360,5360,17
20240819,104800,15815140,5380,5380,5380,5380,0
20240819,104700,15815140,5380,5380,5380,5380,0
20240819,104600,15815140,5380,5380,5380,5380,0
20240819,104500,15815140,5380,5360,5380,5360,18
20240819,104400,15718640,5360,5360,5360,5360,0
20240819,104300,15718640,5360,5360,5360,5360,0
20240819,104200,15718640,5360,5360,5360,5360,0
20240819,104100,15718640,5360,5360,5360,5360,17
20240819,104000,15627520,5380,5380,5380,5380,0
20240819,103900,15627520,5380,5380,5380,5380,1
20240819,103800,15622140,5370,5370,5370,5370,0
20240819,103700,15622140,5370,5370,5370,5370,38
20240819,103600,15418080,5380,5380,5380,5380,0
20240819,103500,15418080,5380,5380,5380,5380,0
20240819,103400,15418080,5380,5380,5380,5380,1
20240819,103300,15412700,5370,5370,5370,5370,27
20240819,103200,15267710,5370,5370,5370,5370,0
20240819,103100,15267710,5370,5370,5370,5370,0
20240819,103000,15267710,5370,5370,5370,5370,0
20240819,102900,15267710,5370,5370,5370,5370,0
20240819,102800,15267710,5370,5380,5380,5370,18
20240819,102700,15171040,5370,5370,5370,5370,0
20240819,102600,15171040,5370,5370,5370,5370,0
20240819,102500,15171040,5370,5370,5370,5370,0
20240819,102400,15171040,5370,5370,5370,5370,17
20240819,102300,15079750,5380,5380,5380,5380,0
20240819,102200,15079750,5380,5380,5380,5380,1
20240819,102100,15074370,5370,5370,5370,5370,0
20240819,102000,15074370,5370,5370,5370,5370,17
20240819,101900,14983080,5380,5380,5380,5380,5
20240819,101800,14956180,5380,5380,5380,5380,0
20240819,101700,14956180,5380,5380,5380,5380,0
20240819,101600,14956180,5380,5370,5380,5370,18
20240819,101500,14859510,5380,5380,5380,5380,0
20240819,101400,14859510,5380,5380,5380,5380,0
20240819,101300,14859510,5380,5380,5380,5380,1
20240819,101200,14854130,5380,5380,5380,5380,1
20240819,101100,14848750,5400,5400,5400,5400,0
20240819,101000,14848750,5400,5400,5400,5400,1
20240819,100900,14843350,5400,5400,5400,5400,1
20240819,100800,14837950,5370,5370,5370,5370,17
20240819,100700,14746660,5370,5370,5370,5370,0
20240819,100600,14746660,5370,5370,5370,5370,0
20240819,100500,14746660,5370,5370,5370,5370,0
20240819,100400,14746660,5370,5370,5370,5370,17
20240819,100300,14655370,5400,5400,5400,5400,0
20240819,100200,14655370,5400,5400,5400,5400,1
20240819,100100,14649970,5370,5370,5370,5370,0
20240819,100000,14649970,5370,5370,5370,5370,17
20240819,095900,14558680,5400,5400,5400,5400,0
20240819,095800,14558680,5400,5400,5400,5400,0
20240819,095700,14558680,5400,5400,5400,5400,0
20240819,095600,14558680,5400,5400,5400,5400,0
20240819,095500,14558680,5400,5400,5400,5400,0
20240819,095400,14558680,5400,5400,5400,5400,1
20240819,095300,14553280,5400,5400,5400,5400,0
20240819,095200,14553280,5400,5400,5400,5400,4
20240819,095100,14531680,5400,5400,5400,5400,0
20240819,095000,14531680,5400,5400,5400,5400,10
20240819,094900,14477680,5400,5400,5400,5400,0
20240819,094800,14477680,5400,5400,5400,5400,0
20240819,094700,14477680,5400,5400,5400,5400,0
20240819,094600,14477680,5400,5400,5400,5400,1
20240819,094500,14472280,5370,5380,5380,5370,245
20240819,094400,13156590,5400,5400,5400,5400,0
20240819,094300,13156590,5400,5400,5400,5400,0
20240819,094200,13156590,5400,5400,5400,5400,0
20240819,094100,13156590,5400,5400,5400,5400,0
20240819,094000,13156590,5400,5400,5400,5400,0
20240819,093900,13156590,5400,5400,5400,5400,0
20240819,093800,13156590,5400,5400,5400,5400,1
20240819,093700,13151190,5400,5400,5400,5400,0
20240819,093600,13151190,5400,5400,5400,5400,0
20240819,093500,13151190,5400,5400,5400,5400,0
20240819,093400,13151190,5400,5400,5400,5400,0
20240819,093300,13151190,5400,5400,5400,5400,0
20240819,093200,13151190,5400,5400,5400,5400,0
20240819,093100,13151190,5400,5400,5400,5400,1
20240819,093000,13145790,5400,5400,5400,5400,1
20240819,092900,13140390,5400,5400,5400,5400,0
20240819,092800,13140390,5400,5400,5400,5400,0
20240819,092700,13140390,5400,5400,5400,5400,0
20240819,092600,13140390,5400,5400,5400,5400,0
20240819,092500,13140390,5400,5400,5400,5400,3
20240819,092400,13124190,5380,5380,5380,5380,0
20240819,092300,13124190,5380,5380,5380,5380,100
20240819,092200,12586190,5380,5380,5380,5380,0
20240819,092100,12586190,5380,5380,5380,5380,253
20240819,092000,11225050,5400,5400,5400,5400,0
20240819,091900,11225050,5400,5400,5400,5400,0
20240819,091800,11225050,5400,5400,5400,5400,1
20240819,091700,11219650,5380,5380,5380,5380,0
20240819,091600,11219650,5380,5380,5380,5380,0
20240819,091500,11219650,5380,5380,5380,5380,25
20240819,091400,11085150,5380,5380,5380,5380,156
20240819,091300,10245870,5390,5390,5390,5390,0
20240819,091200,10245870,5390,5390,5390,5390,0
20240819,091100,10245870,5390,5390,5390,5390,449
20240819,091000,7825760,5400,5400,5400,5400,158
20240819,090900,6972560,5400,5400,5400,5400,274
20240819,090800,5492960,5400,5400,5400,5400,5
20240819,090700,5465960,5410,5410,5410,5410,0
20240819,090600,5465960,5410,5410,5410,5410,20
20240819,090500,5357760,5410,5410,5410,5410,0
20240819,090400,5357760,5410,5410,5410,5410,0
20240819,090300,5357760,5410,5410,5410,5410,0
20240819,090200,5357760,5410,5410,5410,5410,0
20240819,090100,5357760,5410,5410,5410,5410,0
20240819,090000,5357760,5410,5400,5410,5400,992