stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,195000,69268910,5340,5340,5340,5340,3
20240821,194900,69268910,5340,5340,5340,5340,0
20240821,194800,69268910,5340,5340,5340,5340,0
20240821,194700,69268910,5340,5340,5340,5340,0
20240821,194600,69268910,5340,5340,5340,5340,0
20240821,194500,69268910,5340,5340,5340,5340,0
20240821,194400,69268910,5340,5340,5340,5340,0
20240821,194300,69268910,5340,5340,5340,5340,0
20240821,194200,69268910,5340,5340,5340,5340,0
20240821,194100,69268910,5340,5340,5340,5340,0
20240821,194000,69268910,5340,5340,5340,5340,0
20240821,193900,69268910,5340,5340,5340,5340,0
20240821,193800,69268910,5340,5340,5340,5340,0
20240821,193700,69268910,5340,5340,5340,5340,0
20240821,193600,69268910,5340,5340,5340,5340,0
20240821,193500,69268910,5340,5340,5340,5340,0
20240821,193400,69268910,5340,5340,5340,5340,0
20240821,193300,69268910,5340,5340,5340,5340,0
20240821,193200,69268910,5340,5340,5340,5340,0
20240821,193100,69268910,5340,5340,5340,5340,0
20240821,193000,69268910,5340,5340,5340,5340,0
20240821,192900,69268910,5340,5340,5340,5340,0
20240821,192800,69268910,5340,5340,5340,5340,0
20240821,192700,69268910,5340,5340,5340,5340,0
20240821,192600,69268910,5340,5340,5340,5340,0
20240821,192500,69268910,5340,5340,5340,5340,0
20240821,192400,69268910,5340,5340,5340,5340,0
20240821,192300,69268910,5340,5340,5340,5340,0
20240821,192200,69268910,5340,5340,5340,5340,0
20240821,192100,69268910,5340,5340,5340,5340,0
20240821,192000,69268910,5340,5340,5340,5340,3
20240821,191900,69268910,5340,5340,5340,5340,0
20240821,191800,69268910,5340,5340,5340,5340,0
20240821,191700,69268910,5340,5340,5340,5340,0
20240821,191600,69268910,5340,5340,5340,5340,0
20240821,191500,69268910,5340,5340,5340,5340,0
20240821,191400,69268910,5340,5340,5340,5340,0
20240821,191300,69268910,5340,5340,5340,5340,0
20240821,191200,69268910,5340,5340,5340,5340,0
20240821,191100,69268910,5340,5340,5340,5340,0
20240821,191000,69268910,5340,5340,5340,5340,0
20240821,190900,69268910,5340,5340,5340,5340,0
20240821,190800,69268910,5340,5340,5340,5340,0
20240821,190700,69268910,5340,5340,5340,5340,0
20240821,190600,69268910,5340,5340,5340,5340,0
20240821,190500,69268910,5340,5340,5340,5340,0
20240821,190400,69268910,5340,5340,5340,5340,0
20240821,190300,69268910,5340,5340,5340,5340,0
20240821,190200,69268910,5340,5340,5340,5340,0
20240821,190100,69268910,5340,5340,5340,5340,0
20240821,190000,69268910,5340,5340,5340,5340,0
20240821,185900,69268910,5340,5340,5340,5340,0
20240821,185800,69268910,5340,5340,5340,5340,0
20240821,185700,69268910,5340,5340,5340,5340,0
20240821,185600,69268910,5340,5340,5340,5340,0
20240821,185500,69268910,5340,5340,5340,5340,0
20240821,185400,69268910,5340,5340,5340,5340,0
20240821,185300,69268910,5340,5340,5340,5340,0
20240821,185200,69268910,5340,5340,5340,5340,0
20240821,185100,69268910,5340,5340,5340,5340,0
20240821,185000,69268910,5340,5340,5340,5340,3
20240821,184900,69268910,5340,5340,5340,5340,0
20240821,184800,69268910,5340,5340,5340,5340,0
20240821,184700,69268910,5340,5340,5340,5340,0
20240821,184600,69268910,5340,5340,5340,5340,0
20240821,184500,69268910,5340,5340,5340,5340,0
20240821,184400,69268910,5340,5340,5340,5340,0
20240821,184300,69268910,5340,5340,5340,5340,0
20240821,184200,69268910,5340,5340,5340,5340,0
20240821,184100,69268910,5340,5340,5340,5340,0
20240821,184000,69268910,5340,5340,5340,5340,0
20240821,183900,69268910,5340,5340,5340,5340,0
20240821,183800,69268910,5340,5340,5340,5340,0
20240821,183700,69268910,5340,5340,5340,5340,0
20240821,183600,69268910,5340,5340,5340,5340,0
20240821,183500,69268910,5340,5340,5340,5340,0
20240821,183400,69268910,5340,5340,5340,5340,0
20240821,183300,69268910,5340,5340,5340,5340,0
20240821,183200,69268910,5340,5340,5340,5340,0
20240821,183100,69268910,5340,5340,5340,5340,0
20240821,183000,69268910,5340,5340,5340,5340,0
20240821,182900,69268910,5340,5340,5340,5340,0
20240821,182800,69268910,5340,5340,5340,5340,0
20240821,182700,69268910,5340,5340,5340,5340,0
20240821,182600,69268910,5340,5340,5340,5340,0
20240821,182500,69268910,5340,5340,5340,5340,0
20240821,182400,69268910,5340,5340,5340,5340,0
20240821,182300,69268910,5340,5340,5340,5340,0
20240821,182200,69268910,5340,5340,5340,5340,0
20240821,182100,69268910,5340,5340,5340,5340,0
20240821,182000,69268910,5340,5340,5340,5340,3
20240821,181900,69268910,5340,5340,5340,5340,0
20240821,181800,69268910,5340,5340,5340,5340,0
20240821,181700,69268910,5340,5340,5340,5340,0
20240821,181600,69268910,5340,5340,5340,5340,0
20240821,181500,69268910,5340,5340,5340,5340,0
20240821,181400,69268910,5340,5340,5340,5340,0
20240821,181300,69268910,5340,5340,5340,5340,0
20240821,181200,69268910,5340,5340,5340,5340,0
20240821,181100,69268910,5340,5340,5340,5340,0
20240821,181000,69268910,5340,5340,5340,5340,0
20240821,180900,69268910,5340,5340,5340,5340,0
20240821,180800,69268910,5340,5340,5340,5340,0
20240821,180700,69268910,5340,5340,5340,5340,0
20240821,180600,69268910,5340,5340,5340,5340,0
20240821,180500,69268910,5340,5340,5340,5340,0
20240821,180400,69268910,5340,5340,5340,5340,0
20240821,180300,69268910,5340,5340,5340,5340,0
20240821,180200,69268910,5340,5340,5340,5340,0
20240821,180100,69268910,5340,5340,5340,5340,0
20240821,180000,69268910,5340,5340,5340,5340,0
20240821,175900,69268910,5340,5340,5340,5340,0
20240821,175800,69268910,5340,5340,5340,5340,0
20240821,175700,69268910,5340,5340,5340,5340,0
20240821,175600,69268910,5340,5340,5340,5340,0
20240821,175500,69268910,5340,5340,5340,5340,0
20240821,175400,69268910,5340,5340,5340,5340,0
20240821,175300,69268910,5340,5340,5340,5340,0
20240821,175200,69268910,5340,5340,5340,5340,0
20240821,175100,69268910,5340,5340,5340,5340,0
20240821,175000,69268910,5340,5340,5340,5340,3
20240821,174900,69268910,5340,5340,5340,5340,0
20240821,174800,69268910,5340,5340,5340,5340,0
20240821,174700,69268910,5340,5340,5340,5340,0
20240821,174600,69268910,5340,5340,5340,5340,0
20240821,174500,69268910,5340,5340,5340,5340,0
20240821,174400,69268910,5340,5340,5340,5340,0
20240821,174300,69268910,5340,5340,5340,5340,0
20240821,174200,69268910,5340,5340,5340,5340,0
20240821,174100,69268910,5340,5340,5340,5340,0
20240821,174000,69268910,5340,5340,5340,5340,0
20240821,173900,69268910,5340,5340,5340,5340,0
20240821,173800,69268910,5340,5340,5340,5340,0
20240821,173700,69268910,5340,5340,5340,5340,0
20240821,173600,69268910,5340,5340,5340,5340,0
20240821,173500,69268910,5340,5340,5340,5340,0
20240821,173400,69268910,5340,5340,5340,5340,0
20240821,173300,69268910,5340,5340,5340,5340,0
20240821,173200,69268910,5340,5340,5340,5340,0
20240821,173100,69268910,5340,5340,5340,5340,0
20240821,173000,69268910,5340,5340,5340,5340,0
20240821,172900,69268910,5340,5340,5340,5340,0
20240821,172800,69268910,5340,5340,5340,5340,0
20240821,172700,69268910,5340,5340,5340,5340,0
20240821,172600,69268910,5340,5340,5340,5340,0
20240821,172500,69268910,5340,5340,5340,5340,0
20240821,172400,69268910,5340,5340,5340,5340,0
20240821,172300,69268910,5340,5340,5340,5340,0
20240821,172200,69268910,5340,5340,5340,5340,0
20240821,172100,69268910,5340,5340,5340,5340,0
20240821,172000,69268910,5340,5340,5340,5340,3
20240821,171900,69268910,5340,5340,5340,5340,0
20240821,171800,69268910,5340,5340,5340,5340,0
20240821,171700,69268910,5340,5340,5340,5340,0
20240821,171600,69268910,5340,5340,5340,5340,0
20240821,171500,69268910,5340,5340,5340,5340,0
20240821,171400,69268910,5340,5340,5340,5340,0
20240821,171300,69268910,5340,5340,5340,5340,0
20240821,171200,69268910,5340,5340,5340,5340,0
20240821,171100,69268910,5340,5340,5340,5340,0
20240821,171000,69268910,5340,5340,5340,5340,0
20240821,170900,69268910,5340,5340,5340,5340,0
20240821,170800,69268910,5340,5340,5340,5340,0
20240821,170700,69268910,5340,5340,5340,5340,0
20240821,170600,69268910,5340,5340,5340,5340,0
20240821,170500,69268910,5340,5340,5340,5340,0
20240821,170400,69268910,5340,5340,5340,5340,0
20240821,170300,69268910,5340,5340,5340,5340,0
20240821,170200,69268910,5340,5340,5340,5340,0
20240821,170100,69268910,5340,5340,5340,5340,0
20240821,170000,69268910,5340,5340,5340,5340,0
20240821,165900,69268910,5340,5340,5340,5340,0
20240821,165800,69268910,5340,5340,5340,5340,0
20240821,165700,69268910,5340,5340,5340,5340,0
20240821,165600,69268910,5340,5340,5340,5340,0
20240821,165500,69268910,5340,5340,5340,5340,0
20240821,165400,69268910,5340,5340,5340,5340,0
20240821,165300,69268910,5340,5340,5340,5340,0
20240821,165200,69268910,5340,5340,5340,5340,0
20240821,165100,69268910,5340,5340,5340,5340,0
20240821,165000,69268910,5340,5340,5340,5340,3
20240821,164900,69268910,5340,5340,5340,5340,0
20240821,164800,69268910,5340,5340,5340,5340,0
20240821,164700,69268910,5340,5340,5340,5340,0
20240821,164600,69268910,5340,5340,5340,5340,0
20240821,164500,69268910,5340,5340,5340,5340,0
20240821,164400,69268910,5340,5340,5340,5340,0
20240821,164300,69268910,5340,5340,5340,5340,0
20240821,164200,69268910,5340,5340,5340,5340,0
20240821,164100,69268910,5340,5340,5340,5340,0
20240821,164000,69268910,5340,5340,5340,5340,0
20240821,163900,69268910,5340,5340,5340,5340,0
20240821,163800,69268910,5340,5340,5340,5340,0
20240821,163700,69268910,5340,5340,5340,5340,0
20240821,163600,69268910,5340,5340,5340,5340,0
20240821,163500,69268910,5340,5340,5340,5340,0
20240821,163400,69268910,5340,5340,5340,5340,0
20240821,163300,69268910,5340,5340,5340,5340,0
20240821,163200,69268910,5340,5340,5340,5340,0
20240821,163100,69268910,5340,5340,5340,5340,0
20240821,163000,69268910,5340,5340,5340,5340,0
20240821,162900,69268910,5340,5340,5340,5340,0
20240821,162800,69268910,5340,5340,5340,5340,0
20240821,162700,69268910,5340,5340,5340,5340,0
20240821,162600,69268910,5340,5340,5340,5340,0
20240821,162500,69268910,5340,5340,5340,5340,0
20240821,162400,69268910,5340,5340,5340,5340,0
20240821,162300,69268910,5340,5340,5340,5340,0
20240821,162200,69268910,5340,5340,5340,5340,0
20240821,162100,69268910,5340,5340,5340,5340,0
20240821,162000,69268910,5340,5340,5340,5340,3
20240821,161900,69268910,5340,5340,5340,5340,0
20240821,161800,69268910,5340,5340,5340,5340,0
20240821,161700,69268910,5340,5340,5340,5340,0
20240821,161600,69268910,5340,5340,5340,5340,0
20240821,161500,69268910,5340,5340,5340,5340,0
20240821,161400,69268910,5340,5340,5340,5340,0
20240821,161300,69268910,5340,5340,5340,5340,0
20240821,161200,69268910,5340,5340,5340,5340,0
20240821,161100,69268910,5340,5340,5340,5340,0
20240821,161000,69268910,5340,5340,5340,5340,0
20240821,160900,69268910,5340,5340,5340,5340,0
20240821,160800,69268910,5340,5340,5340,5340,0
20240821,160700,69268910,5340,5340,5340,5340,0
20240821,160600,69268910,5340,5340,5340,5340,0
20240821,160500,69268910,5340,5340,5340,5340,0
20240821,160400,69268910,5340,5340,5340,5340,0
20240821,160300,69268910,5340,5340,5340,5340,0
20240821,160200,69268910,5340,5340,5340,5340,0
20240821,160100,69268910,5340,5340,5340,5340,0
20240821,160000,69268910,5340,5340,5340,5340,0
20240821,155900,69268910,5340,5340,5340,5340,0
20240821,155800,69268910,5340,5340,5340,5340,0
20240821,155700,69268910,5340,5340,5340,5340,0
20240821,155600,69268910,5340,5340,5340,5340,0
20240821,155500,69268910,5340,5340,5340,5340,0
20240821,155400,69268910,5340,5340,5340,5340,0
20240821,155300,69268910,5340,5340,5340,5340,0
20240821,155200,69268910,5340,5340,5340,5340,0
20240821,155100,69268910,5340,5340,5340,5340,0
20240821,155000,69268910,5340,5340,5340,5340,3
20240821,154900,69268910,5340,5340,5340,5340,0
20240821,154800,69268910,5340,5340,5340,5340,0
20240821,154700,69268910,5340,5340,5340,5340,0
20240821,154600,69268910,5340,5340,5340,5340,0
20240821,154500,69268910,5340,5340,5340,5340,0
20240821,154400,69268910,5340,5340,5340,5340,0
20240821,154300,69268910,5340,5340,5340,5340,0
20240821,154200,69268910,5340,5340,5340,5340,0
20240821,154100,69268910,5340,5340,5340,5340,0
20240821,154000,69268910,5340,5340,5340,5340,0
20240821,153900,69268910,5340,5340,5340,5340,0
20240821,153800,69268910,5340,5340,5340,5340,0
20240821,153700,69268910,5340,5340,5340,5340,0
20240821,153600,69268910,5340,5340,5340,5340,0
20240821,153500,69268910,5340,5340,5340,5340,0
20240821,153400,69268910,5340,5340,5340,5340,0
20240821,153300,69268910,5340,5340,5340,5340,0
20240821,153200,69268910,5340,5340,5340,5340,0
20240821,153100,69268910,5340,5340,5340,5340,0
20240821,153000,69268910,5340,5340,5340,5340,3
20240821,152900,69252890,5340,5340,5340,5340,0
20240821,152800,69252890,5340,5340,5340,5340,0
20240821,152700,69252890,5340,5340,5340,5340,0
20240821,152600,69252890,5340,5340,5340,5340,0
20240821,152500,69252890,5340,5340,5340,5340,0
20240821,152400,69252890,5340,5340,5340,5340,0
20240821,152300,69252890,5340,5340,5340,5340,0
20240821,152200,69252890,5340,5340,5340,5340,0
20240821,152100,69252890,5340,5340,5340,5340,0
20240821,152000,69252890,5340,5340,5340,5340,0
20240821,151900,69252890,5340,5340,5340,5340,0
20240821,151800,69252890,5340,5340,5340,5340,0
20240821,151700,69252890,5340,5340,5340,5340,1
20240821,151600,69247550,5320,5320,5320,5320,893
20240821,151500,64496790,5320,5320,5320,5320,10
20240821,151400,64443590,5320,5310,5320,5310,3
20240821,151300,64427640,5320,5320,5320,5320,0
20240821,151200,64427640,5320,5320,5320,5320,3
20240821,151100,64411680,5320,5310,5320,5310,5
20240821,151000,64385120,5320,5320,5320,5320,0
20240821,150900,64385120,5320,5320,5320,5320,0
20240821,150800,64385120,5320,5320,5320,5320,0
20240821,150700,64385120,5320,5320,5320,5320,12
20240821,150600,64321280,5320,5320,5320,5320,20
20240821,150500,64214880,5310,5310,5310,5310,0
20240821,150400,64214880,5310,5320,5320,5310,84
20240821,150300,63768500,5320,5320,5320,5320,10
20240821,150200,63715300,5320,5320,5320,5320,9
20240821,150100,63667420,5340,5340,5340,5340,0
20240821,150000,63667420,5340,5340,5340,5300,5996
20240821,145900,31782430,5350,5350,5350,5350,27
20240821,145800,31637980,5350,5350,5350,5350,0
20240821,145700,31637980,5350,5350,5350,5350,500
20240821,145600,28962980,5350,5350,5350,5350,234
20240821,145500,27711080,5350,5350,5350,5350,0
20240821,145400,27711080,5350,5350,5350,5350,206
20240821,145300,26608980,5350,5350,5350,5350,1014
20240821,145200,21184080,5370,5370,5370,5370,0
20240821,145100,21184080,5370,5370,5370,5370,0
20240821,145000,21184080,5370,5370,5370,5370,0
20240821,144900,21184080,5370,5370,5370,5370,0
20240821,144800,21184080,5370,5370,5370,5370,0
20240821,144700,21184080,5370,5370,5370,5370,1
20240821,144600,21178710,5370,5370,5370,5370,0
20240821,144500,21178710,5370,5370,5370,5370,0
20240821,144400,21178710,5370,5370,5370,5370,0
20240821,144300,21178710,5370,5370,5370,5370,0
20240821,144200,21178710,5370,5370,5370,5370,0
20240821,144100,21178710,5370,5370,5370,5370,0
20240821,144000,21178710,5370,5370,5370,5370,1
20240821,143900,21173340,5350,5350,5350,5350,0
20240821,143800,21173340,5350,5350,5350,5350,11
20240821,143700,21114490,5360,5360,5360,5360,0
20240821,143600,21114490,5360,5360,5360,5360,787
20240821,143500,16896170,5370,5370,5370,5370,0
20240821,143400,16896170,5370,5370,5370,5370,0
20240821,143300,16896170,5370,5370,5370,5370,1
20240821,143200,16890800,5380,5380,5380,5380,0
20240821,143100,16890800,5380,5380,5380,5380,0
20240821,143000,16890800,5380,5380,5380,5380,15
20240821,142900,16810100,5360,5360,5360,5360,495
20240821,142800,14156900,5360,5360,5360,5360,302
20240821,142700,12538180,5380,5380,5380,5380,1
20240821,142600,12532800,5380,5380,5380,5380,0
20240821,142500,12532800,5380,5380,5380,5380,0
20240821,142400,12532800,5380,5380,5380,5380,0
20240821,142300,12532800,5380,5380,5380,5380,0
20240821,142200,12532800,5380,5380,5380,5380,0
20240821,142100,12532800,5380,5380,5380,5380,0
20240821,142000,12532800,5380,5380,5380,5380,1
20240821,141900,12527420,5360,5360,5360,5360,211
20240821,141800,11396460,5360,5370,5370,5360,407
20240821,141700,9214910,5360,5360,5360,5360,0
20240821,141600,9214910,5360,5360,5360,5360,0
20240821,141500,9214910,5360,5360,5360,5360,0
20240821,141400,9214910,5360,5360,5360,5360,22
20240821,141300,9096990,5380,5380,5380,5380,1
20240821,141200,9091610,5390,5390,5390,5390,0
20240821,141100,9091610,5390,5390,5390,5390,0
20240821,141000,9091610,5390,5390,5390,5390,0
20240821,140900,9091610,5390,5390,5390,5390,0
20240821,140800,9091610,5390,5390,5390,5390,0
20240821,140700,9091610,5390,5390,5390,5390,0
20240821,140600,9091610,5390,5390,5390,5390,1
20240821,140500,9086220,5390,5390,5390,5390,0
20240821,140400,9086220,5390,5390,5390,5390,0
20240821,140300,9086220,5390,5390,5390,5390,0
20240821,140200,9086220,5390,5390,5390,5390,0
20240821,140100,9086220,5390,5390,5390,5390,0
20240821,140000,9086220,5390,5390,5390,5390,120
20240821,135900,8439420,5390,5390,5390,5390,1
20240821,135800,8434030,5390,5390,5390,5390,0
20240821,135700,8434030,5390,5390,5390,5390,0
20240821,135600,8434030,5390,5390,5390,5390,0
20240821,135500,8434030,5390,5390,5390,5390,0
20240821,135400,8434030,5390,5390,5390,5390,0
20240821,135300,8434030,5390,5390,5390,5390,1
20240821,135200,8428640,5390,5390,5390,5390,0
20240821,135100,8428640,5390,5390,5390,5390,0
20240821,135000,8428640,5390,5390,5390,5390,0
20240821,134900,8428640,5390,5390,5390,5390,0
20240821,134800,8428640,5390,5390,5390,5390,0
20240821,134700,8428640,5390,5390,5390,5390,0
20240821,134600,8428640,5390,5390,5390,5390,1
20240821,134500,8423250,5390,5390,5390,5390,0
20240821,134400,8423250,5390,5390,5390,5390,0
20240821,134300,8423250,5390,5390,5390,5390,0
20240821,134200,8423250,5390,5390,5390,5390,0
20240821,134100,8423250,5390,5390,5390,5390,0
20240821,134000,8423250,5390,5390,5390,5390,0
20240821,133900,8423250,5390,5390,5390,5390,1
20240821,133800,8417860,5360,5360,5360,5360,0
20240821,133700,8417860,5360,5360,5360,5360,0
20240821,133600,8417860,5360,5360,5360,5360,0
20240821,133500,8417860,5360,5360,5360,5360,0
20240821,133400,8417860,5360,5360,5360,5360,10
20240821,133300,8364260,5390,5390,5390,5390,0
20240821,133200,8364260,5390,5390,5390,5390,1
20240821,133100,8358870,5390,5390,5390,5390,0
20240821,133000,8358870,5390,5390,5390,5390,0
20240821,132900,8358870,5390,5390,5390,5390,0
20240821,132800,8358870,5390,5390,5390,5390,0
20240821,132700,8358870,5390,5390,5390,5390,0
20240821,132600,8358870,5390,5390,5390,5390,0
20240821,132500,8358870,5390,5390,5390,5390,1
20240821,132400,8353480,5390,5390,5390,5390,0
20240821,132300,8353480,5390,5390,5390,5390,0
20240821,132200,8353480,5390,5390,5390,5390,0
20240821,132100,8353480,5390,5390,5390,5390,0
20240821,132000,8353480,5390,5390,5390,5390,0
20240821,131900,8353480,5390,5390,5390,5390,1
20240821,131800,8348090,5360,5360,5360,5360,0
20240821,131700,8348090,5360,5360,5360,5360,100
20240821,131600,7812090,5390,5390,5390,5390,0
20240821,131500,7812090,5390,5390,5390,5390,0
20240821,131400,7812090,5390,5390,5390,5390,0
20240821,131300,7812090,5390,5390,5390,5390,0
20240821,131200,7812090,5390,5390,5390,5390,1
20240821,131100,7806700,5390,5390,5390,5390,0
20240821,131000,7806700,5390,5390,5390,5390,0
20240821,130900,7806700,5390,5390,5390,5390,0
20240821,130800,7806700,5390,5390,5390,5390,0
20240821,130700,7806700,5390,5390,5390,5390,0
20240821,130600,7806700,5390,5390,5390,5390,0
20240821,130500,7806700,5390,5390,5390,5390,1
20240821,130400,7801310,5390,5390,5390,5390,0
20240821,130300,7801310,5390,5390,5390,5390,0
20240821,130200,7801310,5390,5390,5390,5390,0
20240821,130100,7801310,5390,5390,5390,5390,0
20240821,130000,7801310,5390,5390,5390,5390,0
20240821,125900,7801310,5390,5390,5390,5390,0
20240821,125800,7801310,5390,5390,5390,5390,1
20240821,125700,7795920,5380,5380,5380,5380,0
20240821,125600,7795920,5380,5380,5380,5380,0
20240821,125500,7795920,5380,5380,5380,5380,0
20240821,125400,7795920,5380,5380,5380,5380,0
20240821,125300,7795920,5380,5380,5380,5380,0
20240821,125200,7795920,5380,5380,5380,5380,1
20240821,125100,7790540,5390,5390,5390,5390,0
20240821,125000,7790540,5390,5390,5390,5390,0
20240821,124900,7790540,5390,5390,5390,5390,0
20240821,124800,7790540,5390,5390,5390,5390,0
20240821,124700,7790540,5390,5390,5390,5390,0
20240821,124600,7790540,5390,5390,5390,5390,0
20240821,124500,7790540,5390,5390,5390,5390,1
20240821,124400,7785150,5380,5380,5380,5380,0
20240821,124300,7785150,5380,5380,5380,5380,0
20240821,124200,7785150,5380,5380,5380,5380,0
20240821,124100,7785150,5380,5380,5380,5380,0
20240821,124000,7785150,5380,5380,5380,5380,0
20240821,123900,7785150,5380,5380,5380,5380,0
20240821,123800,7785150,5380,5380,5380,5380,1
20240821,123700,7779770,5390,5390,5390,5390,0
20240821,123600,7779770,5390,5390,5390,5390,0
20240821,123500,7779770,5390,5390,5390,5390,0
20240821,123400,7779770,5390,5390,5390,5390,0
20240821,123300,7779770,5390,5390,5390,5390,0
20240821,123200,7779770,5390,5390,5390,5390,0
20240821,123100,7779770,5390,5390,5390,5390,1
20240821,123000,7774380,5390,5390,5390,5390,0
20240821,122900,7774380,5390,5390,5390,5390,0
20240821,122800,7774380,5390,5390,5390,5390,0
20240821,122700,7774380,5390,5390,5390,5390,0
20240821,122600,7774380,5390,5390,5390,5390,0
20240821,122500,7774380,5390,5390,5390,5390,0
20240821,122400,7774380,5390,5390,5390,5390,1
20240821,122300,7768990,5390,5390,5390,5390,0
20240821,122200,7768990,5390,5390,5390,5390,0
20240821,122100,7768990,5390,5390,5390,5390,0
20240821,122000,7768990,5390,5390,5390,5390,0
20240821,121900,7768990,5390,5390,5390,5390,0
20240821,121800,7768990,5390,5390,5390,5390,1
20240821,121700,7763600,5390,5390,5390,5390,0
20240821,121600,7763600,5390,5390,5390,5390,0
20240821,121500,7763600,5390,5390,5390,5390,0
20240821,121400,7763600,5390,5390,5390,5390,0
20240821,121300,7763600,5390,5390,5390,5390,0
20240821,121200,7763600,5390,5390,5390,5390,0
20240821,121100,7763600,5390,5390,5390,5390,1
20240821,121000,7758210,5390,5390,5390,5390,0
20240821,120900,7758210,5390,5390,5390,5390,0
20240821,120800,7758210,5390,5390,5390,5390,0
20240821,120700,7758210,5390,5390,5390,5390,0
20240821,120600,7758210,5390,5390,5390,5390,0
20240821,120500,7758210,5390,5390,5390,5390,0
20240821,120400,7758210,5390,5390,5390,5390,1
20240821,120300,7752820,5390,5390,5390,5390,0
20240821,120200,7752820,5390,5390,5390,5390,0
20240821,120100,7752820,5390,5390,5390,5390,0
20240821,120000,7752820,5390,5390,5390,5390,0
20240821,115900,7752820,5390,5390,5390,5390,0
20240821,115800,7752820,5390,5390,5390,5390,0
20240821,115700,7752820,5390,5390,5390,5390,1
20240821,115600,7747430,5390,5390,5390,5390,0
20240821,115500,7747430,5390,5390,5390,5390,0
20240821,115400,7747430,5390,5390,5390,5390,0
20240821,115300,7747430,5390,5390,5390,5390,0
20240821,115200,7747430,5390,5390,5390,5390,0
20240821,115100,7747430,5390,5390,5390,5390,0
20240821,115000,7747430,5390,5390,5390,5390,1
20240821,114900,7742040,5390,5390,5390,5390,0
20240821,114800,7742040,5390,5390,5390,5390,0
20240821,114700,7742040,5390,5390,5390,5390,0
20240821,114600,7742040,5390,5390,5390,5390,0
20240821,114500,7742040,5390,5390,5390,5390,0
20240821,114400,7742040,5390,5390,5390,5390,1
20240821,114300,7736650,5390,5390,5390,5390,0
20240821,114200,7736650,5390,5390,5390,5390,0
20240821,114100,7736650,5390,5390,5390,5390,0
20240821,114000,7736650,5390,5390,5390,5390,0
20240821,113900,7736650,5390,5390,5390,5390,0
20240821,113800,7736650,5390,5390,5390,5390,0
20240821,113700,7736650,5390,5390,5390,5390,1
20240821,113600,7731260,5390,5390,5390,5390,0
20240821,113500,7731260,5390,5390,5390,5390,0
20240821,113400,7731260,5390,5390,5390,5390,0
20240821,113300,7731260,5390,5390,5390,5390,0
20240821,113200,7731260,5390,5390,5390,5390,0
20240821,113100,7731260,5390,5390,5390,5390,0
20240821,113000,7731260,5390,5390,5390,5390,11
20240821,112900,7671970,5390,5390,5390,5390,0
20240821,112800,7671970,5390,5390,5390,5390,0
20240821,112700,7671970,5390,5390,5390,5390,0
20240821,112600,7671970,5390,5390,5390,5390,0
20240821,112500,7671970,5390,5390,5390,5390,0
20240821,112400,7671970,5390,5390,5390,5390,0
20240821,112300,7671970,5390,5390,5390,5390,1
20240821,112200,7666580,5360,5360,5360,5360,0
20240821,112100,7666580,5360,5360,5360,5360,0
20240821,112000,7666580,5360,5360,5360,5360,0
20240821,111900,7666580,5360,5360,5360,5360,0
20240821,111800,7666580,5360,5360,5360,5360,200
20240821,111700,6594580,5390,5390,5390,5390,0
20240821,111600,6594580,5390,5390,5390,5390,1
20240821,111500,6589190,5390,5390,5390,5390,0
20240821,111400,6589190,5390,5390,5390,5390,0
20240821,111300,6589190,5390,5390,5390,5390,0
20240821,111200,6589190,5390,5390,5390,5390,0
20240821,111100,6589190,5390,5390,5390,5390,0
20240821,111000,6589190,5390,5390,5390,5390,1
20240821,110900,6583800,5390,5390,5390,5390,0
20240821,110800,6583800,5390,5390,5390,5390,0
20240821,110700,6583800,5390,5390,5390,5390,0
20240821,110600,6583800,5390,5390,5390,5390,0
20240821,110500,6583800,5390,5390,5390,5390,0
20240821,110400,6583800,5390,5390,5390,5390,0
20240821,110300,6583800,5390,5390,5390,5390,1
20240821,110200,6578410,5360,5360,5360,5360,0
20240821,110100,6578410,5360,5360,5360,5360,0
20240821,110000,6578410,5360,5360,5360,5360,0
20240821,105900,6578410,5360,5360,5360,5360,0
20240821,105800,6578410,5360,5360,5360,5360,30
20240821,105700,6417610,5390,5390,5390,5390,0
20240821,105600,6417610,5390,5390,5390,5390,1
20240821,105500,6412220,5390,5390,5390,5390,0
20240821,105400,6412220,5390,5390,5390,5390,0
20240821,105300,6412220,5390,5390,5390,5390,0
20240821,105200,6412220,5390,5390,5390,5390,0
20240821,105100,6412220,5390,5390,5390,5390,0
20240821,105000,6412220,5390,5390,5390,5390,0
20240821,104900,6412220,5390,5390,5390,5390,1
20240821,104800,6406830,5390,5390,5390,5390,0
20240821,104700,6406830,5390,5390,5390,5390,0
20240821,104600,6406830,5390,5390,5390,5390,0
20240821,104500,6406830,5390,5390,5390,5390,0
20240821,104400,6406830,5390,5390,5390,5390,0
20240821,104300,6406830,5390,5390,5390,5390,2
20240821,104200,6396050,5390,5390,5390,5390,0
20240821,104100,6396050,5390,5390,5390,5390,0
20240821,104000,6396050,5390,5390,5390,5390,0
20240821,103900,6396050,5390,5390,5390,5390,0
20240821,103800,6396050,5390,5390,5390,5390,0
20240821,103700,6396050,5390,5390,5390,5390,0
20240821,103600,6396050,5390,5390,5390,5390,1
20240821,103500,6390660,5390,5390,5390,5390,0
20240821,103400,6390660,5390,5390,5390,5390,0
20240821,103300,6390660,5390,5390,5390,5390,0
20240821,103200,6390660,5390,5390,5390,5390,0
20240821,103100,6390660,5390,5390,5390,5390,0
20240821,103000,6390660,5390,5390,5390,5390,0
20240821,102900,6390660,5390,5390,5390,5390,1
20240821,102800,6385270,5390,5390,5390,5390,0
20240821,102700,6385270,5390,5390,5390,5390,0
20240821,102600,6385270,5390,5390,5390,5390,0
20240821,102500,6385270,5390,5390,5390,5390,0
20240821,102400,6385270,5390,5390,5390,5390,0
20240821,102300,6385270,5390,5390,5390,5390,0
20240821,102200,6385270,5390,5390,5390,5390,1
20240821,102100,6379880,5390,5390,5390,5390,0
20240821,102000,6379880,5390,5390,5390,5390,0
20240821,101900,6379880,5390,5390,5390,5390,0
20240821,101800,6379880,5390,5390,5390,5390,0
20240821,101700,6379880,5390,5390,5390,5390,0
20240821,101600,6379880,5390,5390,5390,5390,0
20240821,101500,6379880,5390,5390,5390,5390,1
20240821,101400,6374490,5360,5360,5360,5360,0
20240821,101300,6374490,5360,5360,5360,5360,0
20240821,101200,6374490,5360,5360,5360,5360,8
20240821,101100,6331610,5390,5390,5390,5390,0
20240821,101000,6331610,5390,5390,5390,5390,0
20240821,100900,6331610,5390,5390,5390,5390,1
20240821,100800,6326220,5390,5390,5390,5390,0
20240821,100700,6326220,5390,5390,5390,5390,0
20240821,100600,6326220,5390,5390,5390,5390,0
20240821,100500,6326220,5390,5390,5390,5390,0
20240821,100400,6326220,5390,5390,5390,5390,0
20240821,100300,6326220,5390,5390,5390,5390,0
20240821,100200,6326220,5390,5370,5390,5370,201
20240821,100100,5246170,5360,5360,5360,5360,0
20240821,100000,5246170,5360,5360,5360,5360,0
20240821,095900,5246170,5360,5360,5360,5360,0
20240821,095800,5246170,5360,5360,5360,5360,0
20240821,095700,5246170,5360,5360,5360,5360,14
20240821,095600,5171130,5370,5370,5370,5370,0
20240821,095500,5171130,5370,5370,5370,5370,1
20240821,095400,5165760,5370,5370,5370,5370,0
20240821,095300,5165760,5370,5370,5370,5370,0
20240821,095200,5165760,5370,5370,5370,5370,0
20240821,095100,5165760,5370,5370,5370,5370,0
20240821,095000,5165760,5370,5370,5370,5370,0
20240821,094900,5165760,5370,5370,5370,5370,0
20240821,094800,5165760,5370,5370,5370,5370,1
20240821,094700,5160390,5370,5370,5370,5370,0
20240821,094600,5160390,5370,5370,5370,5370,12
20240821,094500,5095950,5370,5370,5370,5370,0
20240821,094400,5095950,5370,5370,5370,5370,4
20240821,094300,5074470,5370,5370,5370,5370,0
20240821,094200,5074470,5370,5370,5370,5370,0
20240821,094100,5074470,5370,5370,5370,5370,1
20240821,094000,5069100,5380,5380,5380,5380,0
20240821,093900,5069100,5380,5380,5380,5380,0
20240821,093800,5069100,5380,5380,5380,5380,0
20240821,093700,5069100,5380,5380,5380,5380,0
20240821,093600,5069100,5380,5380,5380,5380,0
20240821,093500,5069100,5380,5380,5380,5380,1
20240821,093400,5063720,5370,5370,5370,5370,0
20240821,093300,5063720,5370,5370,5370,5370,0
20240821,093200,5063720,5370,5370,5370,5370,0
20240821,093100,5063720,5370,5370,5370,5370,0
20240821,093000,5063720,5370,5370,5370,5370,0
20240821,092900,5063720,5370,5370,5370,5370,0
20240821,092800,5063720,5370,5370,5370,5370,0
20240821,092700,5063720,5370,5370,5370,5370,0
20240821,092600,5063720,5370,5370,5370,5370,0
20240821,092500,5063720,5370,5370,5370,5370,0
20240821,092400,5063720,5370,5370,5370,5370,0
20240821,092300,5063720,5370,5370,5370,5370,0
20240821,092200,5063720,5370,5370,5370,5370,0
20240821,092100,5063720,5370,5370,5370,5370,4
20240821,092000,5042240,5370,5370,5370,5370,0
20240821,091900,5042240,5370,5370,5370,5370,1
20240821,091800,5036870,5370,5370,5370,5370,1
20240821,091700,5031500,5360,5360,5360,5360,0
20240821,091600,5031500,5360,5360,5360,5360,0
20240821,091500,5031500,5360,5370,5370,5360,129
20240821,091400,4339920,5380,5380,5380,5380,0
20240821,091300,4339920,5380,5380,5380,5380,0
20240821,091200,4339920,5380,5380,5380,5380,76
20240821,091100,3931040,5390,5390,5390,5390,0
20240821,091000,3931040,5390,5390,5390,5390,0
20240821,090900,3931040,5390,5390,5390,5390,0
20240821,090800,3931040,5390,5390,5390,5390,0
20240821,090700,3931040,5390,5390,5390,5390,0
20240821,090600,3931040,5390,5390,5390,5390,0
20240821,090500,3931040,5390,5370,5390,5370,206
20240821,090400,2824800,5350,5350,5350,5350,0
20240821,090300,2824800,5350,5350,5350,5350,0
20240821,090200,2824800,5350,5350,5350,5350,0
20240821,090100,2824800,5350,5350,5350,5350,0
20240821,090000,2824800,5350,5350,5350,5350,528