stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195200,16654860,3620,3620,3620,3620,4
20240809,195100,16654860,3620,3620,3620,3620,0
20240809,195000,16654860,3620,3620,3620,3620,0
20240809,194900,16654860,3620,3620,3620,3620,0
20240809,194800,16654860,3620,3620,3620,3620,0
20240809,194700,16654860,3620,3620,3620,3620,0
20240809,194600,16654860,3620,3620,3620,3620,0
20240809,194500,16654860,3620,3620,3620,3620,0
20240809,194400,16654860,3620,3620,3620,3620,0
20240809,194300,16654860,3620,3620,3620,3620,0
20240809,194200,16654860,3620,3620,3620,3620,0
20240809,194100,16654860,3620,3620,3620,3620,0
20240809,194000,16654860,3620,3620,3620,3620,0
20240809,193900,16654860,3620,3620,3620,3620,0
20240809,193800,16654860,3620,3620,3620,3620,0
20240809,193700,16654860,3620,3620,3620,3620,0
20240809,193600,16654860,3620,3620,3620,3620,0
20240809,193500,16654860,3620,3620,3620,3620,0
20240809,193400,16654860,3620,3620,3620,3620,0
20240809,193300,16654860,3620,3620,3620,3620,0
20240809,193200,16654860,3620,3620,3620,3620,0
20240809,193100,16654860,3620,3620,3620,3620,0
20240809,193000,16654860,3620,3620,3620,3620,0
20240809,192900,16654860,3620,3620,3620,3620,0
20240809,192800,16654860,3620,3620,3620,3620,0
20240809,192700,16654860,3620,3620,3620,3620,0
20240809,192600,16654860,3620,3620,3620,3620,0
20240809,192500,16654860,3620,3620,3620,3620,0
20240809,192400,16654860,3620,3620,3620,3620,0
20240809,192300,16654860,3620,3620,3620,3620,0
20240809,192200,16654860,3620,3620,3620,3620,4
20240809,192100,16654860,3620,3620,3620,3620,0
20240809,192000,16654860,3620,3620,3620,3620,0
20240809,191900,16654860,3620,3620,3620,3620,0
20240809,191800,16654860,3620,3620,3620,3620,0
20240809,191700,16654860,3620,3620,3620,3620,0
20240809,191600,16654860,3620,3620,3620,3620,0
20240809,191500,16654860,3620,3620,3620,3620,0
20240809,191400,16654860,3620,3620,3620,3620,0
20240809,191300,16654860,3620,3620,3620,3620,0
20240809,191200,16654860,3620,3620,3620,3620,0
20240809,191100,16654860,3620,3620,3620,3620,0
20240809,191000,16654860,3620,3620,3620,3620,0
20240809,190900,16654860,3620,3620,3620,3620,0
20240809,190800,16654860,3620,3620,3620,3620,0
20240809,190700,16654860,3620,3620,3620,3620,0
20240809,190600,16654860,3620,3620,3620,3620,0
20240809,190500,16654860,3620,3620,3620,3620,0
20240809,190400,16654860,3620,3620,3620,3620,0
20240809,190300,16654860,3620,3620,3620,3620,0
20240809,190200,16654860,3620,3620,3620,3620,0
20240809,190100,16654860,3620,3620,3620,3620,0
20240809,190000,16654860,3620,3620,3620,3620,0
20240809,185900,16654860,3620,3620,3620,3620,0
20240809,185800,16654860,3620,3620,3620,3620,0
20240809,185700,16654860,3620,3620,3620,3620,0
20240809,185600,16654860,3620,3620,3620,3620,0
20240809,185500,16654860,3620,3620,3620,3620,0
20240809,185400,16654860,3620,3620,3620,3620,0
20240809,185300,16654860,3620,3620,3620,3620,0
20240809,185200,16654860,3620,3620,3620,3620,4
20240809,185100,16654860,3620,3620,3620,3620,0
20240809,185000,16654860,3620,3620,3620,3620,0
20240809,184900,16654860,3620,3620,3620,3620,0
20240809,184800,16654860,3620,3620,3620,3620,0
20240809,184700,16654860,3620,3620,3620,3620,0
20240809,184600,16654860,3620,3620,3620,3620,0
20240809,184500,16654860,3620,3620,3620,3620,0
20240809,184400,16654860,3620,3620,3620,3620,0
20240809,184300,16654860,3620,3620,3620,3620,0
20240809,184200,16654860,3620,3620,3620,3620,0
20240809,184100,16654860,3620,3620,3620,3620,0
20240809,184000,16654860,3620,3620,3620,3620,0
20240809,183900,16654860,3620,3620,3620,3620,0
20240809,183800,16654860,3620,3620,3620,3620,0
20240809,183700,16654860,3620,3620,3620,3620,0
20240809,183600,16654860,3620,3620,3620,3620,0
20240809,183500,16654860,3620,3620,3620,3620,0
20240809,183400,16654860,3620,3620,3620,3620,0
20240809,183300,16654860,3620,3620,3620,3620,0
20240809,183200,16654860,3620,3620,3620,3620,0
20240809,183100,16654860,3620,3620,3620,3620,0
20240809,183000,16654860,3620,3620,3620,3620,0
20240809,182900,16654860,3620,3620,3620,3620,0
20240809,182800,16654860,3620,3620,3620,3620,0
20240809,182700,16654860,3620,3620,3620,3620,0
20240809,182600,16654860,3620,3620,3620,3620,0
20240809,182500,16654860,3620,3620,3620,3620,0
20240809,182400,16654860,3620,3620,3620,3620,0
20240809,182300,16654860,3620,3620,3620,3620,0
20240809,182200,16654860,3620,3620,3620,3620,4
20240809,182100,16654860,3620,3620,3620,3620,0
20240809,182000,16654860,3620,3620,3620,3620,0
20240809,181900,16654860,3620,3620,3620,3620,0
20240809,181800,16654860,3620,3620,3620,3620,0
20240809,181700,16654860,3620,3620,3620,3620,0
20240809,181600,16654860,3620,3620,3620,3620,0
20240809,181500,16654860,3620,3620,3620,3620,0
20240809,181400,16654860,3620,3620,3620,3620,0
20240809,181300,16654860,3620,3620,3620,3620,0
20240809,181200,16654860,3620,3620,3620,3620,0
20240809,181100,16654860,3620,3620,3620,3620,0
20240809,181000,16654860,3620,3620,3620,3620,0
20240809,180900,16654860,3620,3620,3620,3620,0
20240809,180800,16654860,3620,3620,3620,3620,0
20240809,180700,16654860,3620,3620,3620,3620,0
20240809,180600,16654860,3620,3620,3620,3620,0
20240809,180500,16654860,3620,3620,3620,3620,0
20240809,180400,16654860,3620,3620,3620,3620,0
20240809,180300,16654860,3620,3620,3620,3620,0
20240809,180200,16654860,3620,3620,3620,3620,0
20240809,180100,16654860,3620,3620,3620,3620,0
20240809,180000,16654860,3620,3620,3620,3620,0
20240809,175900,16654860,3620,3620,3620,3620,0
20240809,175800,16654860,3620,3620,3620,3620,0
20240809,175700,16654860,3620,3620,3620,3620,0
20240809,175600,16654860,3620,3620,3620,3620,0
20240809,175500,16654860,3620,3620,3620,3620,0
20240809,175400,16654860,3620,3620,3620,3620,0
20240809,175300,16654860,3620,3620,3620,3620,0
20240809,175200,16654860,3620,3620,3620,3620,4
20240809,175100,16654860,3620,3620,3620,3620,0
20240809,175000,16654860,3620,3620,3620,3620,0
20240809,174900,16654860,3620,3620,3620,3620,0
20240809,174800,16654860,3620,3620,3620,3620,0
20240809,174700,16654860,3620,3620,3620,3620,0
20240809,174600,16654860,3620,3620,3620,3620,0
20240809,174500,16654860,3620,3620,3620,3620,0
20240809,174400,16654860,3620,3620,3620,3620,0
20240809,174300,16654860,3620,3620,3620,3620,0
20240809,174200,16654860,3620,3620,3620,3620,0
20240809,174100,16654860,3620,3620,3620,3620,0
20240809,174000,16654860,3620,3620,3620,3620,0
20240809,173900,16654860,3620,3620,3620,3620,0
20240809,173800,16654860,3620,3620,3620,3620,0
20240809,173700,16654860,3620,3620,3620,3620,0
20240809,173600,16654860,3620,3620,3620,3620,0
20240809,173500,16654860,3620,3620,3620,3620,0
20240809,173400,16654860,3620,3620,3620,3620,0
20240809,173300,16654860,3620,3620,3620,3620,0
20240809,173200,16654860,3620,3620,3620,3620,0
20240809,173100,16654860,3620,3620,3620,3620,0
20240809,173000,16654860,3620,3620,3620,3620,0
20240809,172900,16654860,3620,3620,3620,3620,0
20240809,172800,16654860,3620,3620,3620,3620,0
20240809,172700,16654860,3620,3620,3620,3620,0
20240809,172600,16654860,3620,3620,3620,3620,0
20240809,172500,16654860,3620,3620,3620,3620,0
20240809,172400,16654860,3620,3620,3620,3620,0
20240809,172300,16654860,3620,3620,3620,3620,0
20240809,172200,16654860,3620,3620,3620,3620,4
20240809,172100,16654860,3620,3620,3620,3620,0
20240809,172000,16654860,3620,3620,3620,3620,0
20240809,171900,16654860,3620,3620,3620,3620,0
20240809,171800,16654860,3620,3620,3620,3620,0
20240809,171700,16654860,3620,3620,3620,3620,0
20240809,171600,16654860,3620,3620,3620,3620,0
20240809,171500,16654860,3620,3620,3620,3620,0
20240809,171400,16654860,3620,3620,3620,3620,0
20240809,171300,16654860,3620,3620,3620,3620,0
20240809,171200,16654860,3620,3620,3620,3620,0
20240809,171100,16654860,3620,3620,3620,3620,0
20240809,171000,16654860,3620,3620,3620,3620,0
20240809,170900,16654860,3620,3620,3620,3620,0
20240809,170800,16654860,3620,3620,3620,3620,0
20240809,170700,16654860,3620,3620,3620,3620,0
20240809,170600,16654860,3620,3620,3620,3620,0
20240809,170500,16654860,3620,3620,3620,3620,0
20240809,170400,16654860,3620,3620,3620,3620,0
20240809,170300,16654860,3620,3620,3620,3620,0
20240809,170200,16654860,3620,3620,3620,3620,0
20240809,170100,16654860,3620,3620,3620,3620,0
20240809,170000,16654860,3620,3620,3620,3620,0
20240809,165900,16654860,3620,3620,3620,3620,0
20240809,165800,16654860,3620,3620,3620,3620,0
20240809,165700,16654860,3620,3620,3620,3620,0
20240809,165600,16654860,3620,3620,3620,3620,0
20240809,165500,16654860,3620,3620,3620,3620,0
20240809,165400,16654860,3620,3620,3620,3620,0
20240809,165300,16654860,3620,3620,3620,3620,0
20240809,165200,16654860,3620,3620,3620,3620,4
20240809,165100,16654860,3620,3620,3620,3620,0
20240809,165000,16654860,3620,3620,3620,3620,0
20240809,164900,16654860,3620,3620,3620,3620,0
20240809,164800,16654860,3620,3620,3620,3620,0
20240809,164700,16654860,3620,3620,3620,3620,0
20240809,164600,16654860,3620,3620,3620,3620,0
20240809,164500,16654860,3620,3620,3620,3620,0
20240809,164400,16654860,3620,3620,3620,3620,0
20240809,164300,16654860,3620,3620,3620,3620,0
20240809,164200,16654860,3620,3620,3620,3620,0
20240809,164100,16654860,3620,3620,3620,3620,0
20240809,164000,16654860,3620,3620,3620,3620,0
20240809,163900,16654860,3620,3620,3620,3620,0
20240809,163800,16654860,3620,3620,3620,3620,0
20240809,163700,16654860,3620,3620,3620,3620,0
20240809,163600,16654860,3620,3620,3620,3620,0
20240809,163500,16654860,3620,3620,3620,3620,0
20240809,163400,16654860,3620,3620,3620,3620,0
20240809,163300,16654860,3620,3620,3620,3620,0
20240809,163200,16654860,3620,3620,3620,3620,0
20240809,163100,16654860,3620,3620,3620,3620,0
20240809,163000,16654860,3620,3620,3620,3620,0
20240809,162900,16654860,3620,3620,3620,3620,0
20240809,162800,16654860,3620,3620,3620,3620,0
20240809,162700,16654860,3620,3620,3620,3620,0
20240809,162600,16654860,3620,3620,3620,3620,0
20240809,162500,16654860,3620,3620,3620,3620,0
20240809,162400,16654860,3620,3620,3620,3620,0
20240809,162300,16654860,3620,3620,3620,3620,0
20240809,162200,16654860,3620,3620,3620,3620,4
20240809,162100,16654860,3620,3620,3620,3620,0
20240809,162000,16654860,3620,3620,3620,3620,0
20240809,161900,16654860,3620,3620,3620,3620,0
20240809,161800,16654860,3620,3620,3620,3620,0
20240809,161700,16654860,3620,3620,3620,3620,0
20240809,161600,16654860,3620,3620,3620,3620,0
20240809,161500,16654860,3620,3620,3620,3620,0
20240809,161400,16654860,3620,3620,3620,3620,0
20240809,161300,16654860,3620,3620,3620,3620,0
20240809,161200,16654860,3620,3620,3620,3620,0
20240809,161100,16654860,3620,3620,3620,3620,0
20240809,161000,16654860,3620,3620,3620,3620,0
20240809,160900,16654860,3620,3620,3620,3620,0
20240809,160800,16654860,3620,3620,3620,3620,0
20240809,160700,16654860,3620,3620,3620,3620,0
20240809,160600,16654860,3620,3620,3620,3620,0
20240809,160500,16654860,3620,3620,3620,3620,0
20240809,160400,16654860,3620,3620,3620,3620,0
20240809,160300,16654860,3620,3620,3620,3620,0
20240809,160200,16654860,3620,3620,3620,3620,0
20240809,160100,16654860,3620,3620,3620,3620,0
20240809,160000,16654860,3620,3620,3620,3620,0
20240809,155900,16654860,3620,3620,3620,3620,0
20240809,155800,16654860,3620,3620,3620,3620,0
20240809,155700,16654860,3620,3620,3620,3620,0
20240809,155600,16654860,3620,3620,3620,3620,0
20240809,155500,16654860,3620,3620,3620,3620,0
20240809,155400,16654860,3620,3620,3620,3620,0
20240809,155300,16654860,3620,3620,3620,3620,0
20240809,155200,16654860,3620,3620,3620,3620,4
20240809,155100,16654860,3620,3620,3620,3620,0
20240809,155000,16654860,3620,3620,3620,3620,0
20240809,154900,16654860,3620,3620,3620,3620,0
20240809,154800,16654860,3620,3620,3620,3620,0
20240809,154700,16654860,3620,3620,3620,3620,0
20240809,154600,16654860,3620,3620,3620,3620,0
20240809,154500,16654860,3620,3620,3620,3620,0
20240809,154400,16654860,3620,3620,3620,3620,0
20240809,154300,16654860,3620,3620,3620,3620,0
20240809,154200,16654860,3620,3620,3620,3620,0
20240809,154100,16654860,3620,3620,3620,3620,0
20240809,154000,16654860,3620,3620,3620,3620,0
20240809,153900,16654860,3620,3620,3620,3620,0
20240809,153800,16654860,3620,3620,3620,3620,0
20240809,153700,16654860,3620,3620,3620,3620,0
20240809,153600,16654860,3620,3620,3620,3620,0
20240809,153500,16654860,3620,3620,3620,3620,0
20240809,153400,16654860,3620,3620,3620,3620,0
20240809,153300,16654860,3620,3620,3620,3620,0
20240809,153200,16654860,3620,3620,3620,3620,0
20240809,153100,16654860,3620,3620,3620,3620,0
20240809,153000,16654860,3620,3620,3620,3620,4
20240809,152900,16640380,3700,3700,3700,3700,0
20240809,152800,16640380,3700,3700,3700,3700,0
20240809,152700,16640380,3700,3700,3700,3700,0
20240809,152600,16640380,3700,3700,3700,3700,0
20240809,152500,16640380,3700,3700,3700,3700,0
20240809,152400,16640380,3700,3700,3700,3700,0
20240809,152300,16640380,3700,3700,3700,3700,0
20240809,152200,16640380,3700,3700,3700,3700,0
20240809,152100,16640380,3700,3700,3700,3700,0
20240809,152000,16640380,3700,3700,3700,3700,0
20240809,151900,16640380,3700,3700,3700,3700,0
20240809,151800,16640380,3700,3700,3700,3700,0
20240809,151700,16640380,3700,3685,3700,3685,566
20240809,151600,14547085,3680,3680,3680,3680,1075
20240809,151500,10591085,3635,3630,3635,3630,474
20240809,151400,8868325,3620,3620,3620,3620,0
20240809,151300,8868325,3620,3620,3620,3620,59
20240809,151200,8654745,3620,3620,3620,3620,0
20240809,151100,8654745,3620,3615,3620,3615,239
20240809,151000,7790675,3615,3615,3615,3615,0
20240809,150900,7790675,3615,3615,3615,3615,0
20240809,150800,7790675,3615,3615,3615,3615,0
20240809,150700,7790675,3615,3615,3615,3615,0
20240809,150600,7790675,3615,3615,3615,3615,0
20240809,150500,7790675,3615,3615,3615,3615,0
20240809,150400,7790675,3615,3615,3615,3615,6
20240809,150300,7768985,3630,3630,3630,3630,0
20240809,150200,7768985,3630,3630,3630,3630,0
20240809,150100,7768985,3630,3630,3630,3630,0
20240809,150000,7768985,3630,3630,3630,3630,0
20240809,145900,7768985,3630,3630,3630,3630,0
20240809,145800,7768985,3630,3630,3630,3630,0
20240809,145700,7768985,3630,3630,3630,3630,0
20240809,145600,7768985,3630,3630,3630,3630,0
20240809,145500,7768985,3630,3630,3630,3630,0
20240809,145400,7768985,3630,3630,3630,3630,0
20240809,145300,7768985,3630,3630,3630,3630,0
20240809,145200,7768985,3630,3630,3630,3630,0
20240809,145100,7768985,3630,3630,3630,3630,0
20240809,145000,7768985,3630,3630,3630,3630,0
20240809,144900,7768985,3630,3630,3630,3630,0
20240809,144800,7768985,3630,3630,3630,3630,0
20240809,144700,7768985,3630,3630,3630,3630,0
20240809,144600,7768985,3630,3630,3630,3630,0
20240809,144500,7768985,3630,3630,3630,3630,0
20240809,144400,7768985,3630,3630,3630,3630,0
20240809,144300,7768985,3630,3630,3630,3630,0
20240809,144200,7768985,3630,3630,3630,3630,0
20240809,144100,7768985,3630,3630,3630,3630,0
20240809,144000,7768985,3630,3630,3630,3630,0
20240809,143900,7768985,3630,3630,3630,3630,0
20240809,143800,7768985,3630,3630,3630,3630,0
20240809,143700,7768985,3630,3630,3630,3630,0
20240809,143600,7768985,3630,3630,3630,3630,0
20240809,143500,7768985,3630,3630,3630,3630,0
20240809,143400,7768985,3630,3630,3630,3630,0
20240809,143300,7768985,3630,3630,3630,3630,0
20240809,143200,7768985,3630,3630,3630,3630,0
20240809,143100,7768985,3630,3630,3630,3630,0
20240809,143000,7768985,3630,3630,3630,3630,0
20240809,142900,7768985,3630,3630,3630,3630,0
20240809,142800,7768985,3630,3630,3630,3630,1
20240809,142700,7765355,3580,3580,3580,3580,0
20240809,142600,7765355,3580,3580,3580,3580,0
20240809,142500,7765355,3580,3580,3580,3580,0
20240809,142400,7765355,3580,3580,3580,3580,0
20240809,142300,7765355,3580,3580,3580,3580,0
20240809,142200,7765355,3580,3580,3580,3580,0
20240809,142100,7765355,3580,3580,3580,3580,0
20240809,142000,7765355,3580,3580,3580,3580,0
20240809,141900,7765355,3580,3580,3580,3580,0
20240809,141800,7765355,3580,3580,3580,3580,0
20240809,141700,7765355,3580,3580,3580,3580,0
20240809,141600,7765355,3580,3580,3580,3580,0
20240809,141500,7765355,3580,3580,3580,3580,0
20240809,141400,7765355,3580,3580,3580,3580,0
20240809,141300,7765355,3580,3580,3580,3580,0
20240809,141200,7765355,3580,3580,3580,3580,0
20240809,141100,7765355,3580,3580,3580,3580,0
20240809,141000,7765355,3580,3580,3580,3580,0
20240809,140900,7765355,3580,3580,3580,3580,0
20240809,140800,7765355,3580,3580,3580,3580,0
20240809,140700,7765355,3580,3580,3580,3580,0
20240809,140600,7765355,3580,3580,3580,3580,0
20240809,140500,7765355,3580,3580,3580,3580,0
20240809,140400,7765355,3580,3580,3580,3580,0
20240809,140300,7765355,3580,3580,3580,3580,0
20240809,140200,7765355,3580,3580,3580,3580,0
20240809,140100,7765355,3580,3580,3580,3580,0
20240809,140000,7765355,3580,3600,3600,3580,90
20240809,135900,7442525,3635,3635,3635,3635,0
20240809,135800,7442525,3635,3635,3635,3635,0
20240809,135700,7442525,3635,3635,3635,3635,0
20240809,135600,7442525,3635,3635,3635,3635,0
20240809,135500,7442525,3635,3635,3635,3635,0
20240809,135400,7442525,3635,3635,3635,3635,0
20240809,135300,7442525,3635,3635,3635,3635,0
20240809,135200,7442525,3635,3635,3635,3635,0
20240809,135100,7442525,3635,3635,3635,3635,0
20240809,135000,7442525,3635,3635,3635,3635,0
20240809,134900,7442525,3635,3635,3635,3635,0
20240809,134800,7442525,3635,3635,3635,3635,0
20240809,134700,7442525,3635,3635,3635,3635,0
20240809,134600,7442525,3635,3635,3635,3635,0
20240809,134500,7442525,3635,3635,3635,3635,0
20240809,134400,7442525,3635,3635,3635,3635,0
20240809,134300,7442525,3635,3635,3635,3635,0
20240809,134200,7442525,3635,3635,3635,3635,0
20240809,134100,7442525,3635,3635,3635,3635,0
20240809,134000,7442525,3635,3635,3635,3635,0
20240809,133900,7442525,3635,3635,3635,3635,0
20240809,133800,7442525,3635,3635,3635,3635,0
20240809,133700,7442525,3635,3635,3635,3635,0
20240809,133600,7442525,3635,3635,3635,3635,0
20240809,133500,7442525,3635,3635,3635,3635,0
20240809,133400,7442525,3635,3635,3635,3635,0
20240809,133300,7442525,3635,3635,3635,3635,0
20240809,133200,7442525,3635,3635,3635,3635,0
20240809,133100,7442525,3635,3635,3635,3635,0
20240809,133000,7442525,3635,3635,3635,3635,0
20240809,132900,7442525,3635,3635,3635,3635,0
20240809,132800,7442525,3635,3635,3635,3635,0
20240809,132700,7442525,3635,3635,3635,3635,0
20240809,132600,7442525,3635,3635,3635,3635,0
20240809,132500,7442525,3635,3635,3635,3635,0
20240809,132400,7442525,3635,3635,3635,3635,0
20240809,132300,7442525,3635,3635,3635,3635,0
20240809,132200,7442525,3635,3635,3635,3635,0
20240809,132100,7442525,3635,3635,3635,3635,0
20240809,132000,7442525,3635,3635,3635,3635,0
20240809,131900,7442525,3635,3635,3635,3635,0
20240809,131800,7442525,3635,3635,3635,3635,10
20240809,131700,7406175,3635,3635,3635,3635,0
20240809,131600,7406175,3635,3635,3635,3635,0
20240809,131500,7406175,3635,3635,3635,3635,0
20240809,131400,7406175,3635,3635,3635,3635,0
20240809,131300,7406175,3635,3635,3635,3635,0
20240809,131200,7406175,3635,3635,3635,3635,0
20240809,131100,7406175,3635,3635,3635,3635,6
20240809,131000,7384365,3635,3635,3635,3635,0
20240809,130900,7384365,3635,3635,3635,3635,6
20240809,130800,7362555,3635,3635,3635,3635,0
20240809,130700,7362555,3635,3635,3635,3635,0
20240809,130600,7362555,3635,3635,3635,3635,0
20240809,130500,7362555,3635,3635,3635,3635,0
20240809,130400,7362555,3635,3635,3635,3635,10
20240809,130300,7326205,3635,3635,3635,3635,0
20240809,130200,7326205,3635,3635,3635,3635,0
20240809,130100,7326205,3635,3635,3635,3635,6
20240809,130000,7304395,3635,3635,3635,3635,0
20240809,125900,7304395,3635,3635,3635,3635,0
20240809,125800,7304395,3635,3635,3635,3635,0
20240809,125700,7304395,3635,3635,3635,3635,0
20240809,125600,7304395,3635,3635,3635,3635,5
20240809,125500,7286220,3630,3630,3630,3630,0
20240809,125400,7286220,3630,3630,3630,3630,0
20240809,125300,7286220,3630,3630,3630,3630,0
20240809,125200,7286220,3630,3630,3630,3630,5
20240809,125100,7268070,3635,3635,3635,3635,0
20240809,125000,7268070,3635,3635,3635,3635,0
20240809,124900,7268070,3635,3635,3635,3635,45
20240809,124800,7104495,3655,3655,3655,3655,0
20240809,124700,7104495,3655,3655,3655,3655,0
20240809,124600,7104495,3655,3655,3655,3655,0
20240809,124500,7104495,3655,3655,3655,3655,0
20240809,124400,7104495,3655,3655,3655,3655,0
20240809,124300,7104495,3655,3655,3655,3655,0
20240809,124200,7104495,3655,3655,3655,3655,0
20240809,124100,7104495,3655,3655,3655,3655,0
20240809,124000,7104495,3655,3655,3655,3655,0
20240809,123900,7104495,3655,3655,3655,3655,0
20240809,123800,7104495,3655,3620,3655,3580,355
20240809,123700,5826680,3620,3620,3620,3620,0
20240809,123600,5826680,3620,3620,3620,3620,0
20240809,123500,5826680,3620,3620,3620,3620,0
20240809,123400,5826680,3620,3620,3620,3620,10
20240809,123300,5790480,3620,3620,3620,3620,0
20240809,123200,5790480,3620,3620,3620,3620,0
20240809,123100,5790480,3620,3620,3620,3620,0
20240809,123000,5790480,3620,3620,3620,3620,0
20240809,122900,5790480,3620,3620,3620,3620,0
20240809,122800,5790480,3620,3620,3620,3620,0
20240809,122700,5790480,3620,3620,3620,3620,0
20240809,122600,5790480,3620,3625,3630,3620,200
20240809,122500,5066405,3625,3625,3625,3625,18
20240809,122400,5001155,3620,3620,3620,3620,0
20240809,122300,5001155,3620,3675,3675,3615,318
20240809,122200,3846850,3680,3680,3680,3680,0
20240809,122100,3846850,3680,3680,3680,3680,6
20240809,122000,3824770,3680,3680,3680,3680,0
20240809,121900,3824770,3680,3680,3680,3680,0
20240809,121800,3824770,3680,3680,3680,3680,0
20240809,121700,3824770,3680,3680,3680,3680,0
20240809,121600,3824770,3680,3680,3680,3680,6
20240809,121500,3802690,3680,3680,3680,3680,0
20240809,121400,3802690,3680,3680,3680,3680,0
20240809,121300,3802690,3680,3680,3680,3680,0
20240809,121200,3802690,3680,3680,3680,3680,0
20240809,121100,3802690,3680,3680,3680,3680,0
20240809,121000,3802690,3680,3680,3680,3680,0
20240809,120900,3802690,3680,3680,3680,3680,0
20240809,120800,3802690,3680,3680,3680,3680,0
20240809,120700,3802690,3680,3680,3680,3680,0
20240809,120600,3802690,3680,3680,3680,3680,0
20240809,120500,3802690,3680,3680,3680,3680,0
20240809,120400,3802690,3680,3680,3680,3680,0
20240809,120300,3802690,3680,3680,3680,3680,0
20240809,120200,3802690,3680,3680,3680,3680,0
20240809,120100,3802690,3680,3680,3680,3680,0
20240809,120000,3802690,3680,3680,3680,3680,0
20240809,115900,3802690,3680,3680,3680,3680,0
20240809,115800,3802690,3680,3680,3680,3680,4
20240809,115700,3787970,3670,3670,3670,3670,0
20240809,115600,3787970,3670,3670,3670,3670,0
20240809,115500,3787970,3670,3670,3670,3670,0
20240809,115400,3787970,3670,3670,3670,3670,0
20240809,115300,3787970,3670,3670,3670,3670,0
20240809,115200,3787970,3670,3670,3670,3670,0
20240809,115100,3787970,3670,3670,3670,3670,0
20240809,115000,3787970,3670,3670,3670,3670,0
20240809,114900,3787970,3670,3670,3670,3670,0
20240809,114800,3787970,3670,3670,3670,3670,0
20240809,114700,3787970,3670,3670,3670,3670,0
20240809,114600,3787970,3670,3670,3670,3670,0
20240809,114500,3787970,3670,3670,3670,3670,0
20240809,114400,3787970,3670,3670,3670,3670,0
20240809,114300,3787970,3670,3670,3670,3670,0
20240809,114200,3787970,3670,3670,3670,3670,0
20240809,114100,3787970,3670,3670,3670,3670,2
20240809,114000,3780630,3655,3655,3655,3655,0
20240809,113900,3780630,3655,3655,3655,3655,0
20240809,113800,3780630,3655,3655,3655,3655,0
20240809,113700,3780630,3655,3655,3655,3655,29
20240809,113600,3674635,3660,3660,3660,3660,0
20240809,113500,3674635,3660,3660,3660,3660,0
20240809,113400,3674635,3660,3660,3660,3660,0
20240809,113300,3674635,3660,3660,3660,3660,0
20240809,113200,3674635,3660,3660,3660,3660,0
20240809,113100,3674635,3660,3660,3660,3660,16
20240809,113000,3616075,3660,3660,3660,3660,0
20240809,112900,3616075,3660,3660,3660,3660,0
20240809,112800,3616075,3660,3660,3660,3660,0
20240809,112700,3616075,3660,3660,3660,3660,0
20240809,112600,3616075,3660,3660,3660,3660,0
20240809,112500,3616075,3660,3660,3660,3660,0
20240809,112400,3616075,3660,3660,3660,3660,0
20240809,112300,3616075,3660,3660,3660,3660,0
20240809,112200,3616075,3660,3660,3660,3660,0
20240809,112100,3616075,3660,3660,3660,3660,0
20240809,112000,3616075,3660,3660,3660,3660,0
20240809,111900,3616075,3660,3660,3660,3660,0
20240809,111800,3616075,3660,3660,3660,3660,34
20240809,111700,3491635,3660,3660,3660,3660,0
20240809,111600,3491635,3660,3660,3660,3660,6
20240809,111500,3469675,3660,3660,3660,3660,0
20240809,111400,3469675,3660,3660,3660,3660,0
20240809,111300,3469675,3660,3660,3660,3660,0
20240809,111200,3469675,3660,3660,3660,3660,0
20240809,111100,3469675,3660,3660,3660,3660,6
20240809,111000,3447715,3660,3660,3660,3660,0
20240809,110900,3447715,3660,3660,3660,3660,0
20240809,110800,3447715,3660,3660,3660,3660,0
20240809,110700,3447715,3660,3660,3660,3660,0
20240809,110600,3447715,3660,3660,3660,3660,0
20240809,110500,3447715,3660,3660,3660,3660,1
20240809,110400,3444055,3660,3660,3660,3660,1
20240809,110300,3440395,3660,3660,3660,3660,0
20240809,110200,3440395,3660,3660,3660,3660,0
20240809,110100,3440395,3660,3660,3660,3660,0
20240809,110000,3440395,3660,3660,3660,3660,0
20240809,105900,3440395,3660,3660,3660,3660,0
20240809,105800,3440395,3660,3660,3660,3660,5
20240809,105700,3422095,3660,3660,3660,3660,0
20240809,105600,3422095,3660,3660,3660,3660,0
20240809,105500,3422095,3660,3660,3660,3660,0
20240809,105400,3422095,3660,3660,3660,3660,0
20240809,105300,3422095,3660,3660,3660,3660,0
20240809,105200,3422095,3660,3660,3660,3660,0
20240809,105100,3422095,3660,3660,3660,3660,5
20240809,105000,3403795,3660,3660,3660,3660,0
20240809,104900,3403795,3660,3660,3660,3660,0
20240809,104800,3403795,3660,3660,3660,3660,10
20240809,104700,3367195,3655,3655,3655,3655,0
20240809,104600,3367195,3655,3655,3655,3655,33
20240809,104500,3246580,3655,3655,3655,3655,0
20240809,104400,3246580,3655,3655,3655,3655,0
20240809,104300,3246580,3655,3655,3655,3655,0
20240809,104200,3246580,3655,3655,3655,3655,0
20240809,104100,3246580,3655,3655,3655,3655,0
20240809,104000,3246580,3655,3655,3655,3655,0
20240809,103900,3246580,3655,3655,3655,3655,0
20240809,103800,3246580,3655,3655,3655,3655,0
20240809,103700,3246580,3655,3655,3655,3655,0
20240809,103600,3246580,3655,3655,3655,3655,0
20240809,103500,3246580,3655,3655,3655,3655,0
20240809,103400,3246580,3655,3655,3655,3655,0
20240809,103300,3246580,3655,3655,3655,3655,0
20240809,103200,3246580,3655,3655,3655,3655,0
20240809,103100,3246580,3655,3655,3655,3655,5
20240809,103000,3228305,3650,3650,3650,3650,4
20240809,102900,3213705,3650,3660,3660,3650,20
20240809,102800,3140655,3665,3665,3665,3665,5
20240809,102700,3122330,3660,3660,3660,3660,0
20240809,102600,3122330,3660,3660,3660,3660,0
20240809,102500,3122330,3660,3660,3660,3660,0
20240809,102400,3122330,3660,3660,3660,3660,0
20240809,102300,3122330,3660,3660,3660,3660,1
20240809,102200,3118670,3655,3655,3655,3655,0
20240809,102100,3118670,3655,3655,3655,3655,0
20240809,102000,3118670,3655,3655,3655,3655,0
20240809,101900,3118670,3655,3655,3655,3655,0
20240809,101800,3118670,3655,3655,3655,3655,9
20240809,101700,3085775,3655,3655,3655,3655,0
20240809,101600,3085775,3655,3655,3655,3655,0
20240809,101500,3085775,3655,3655,3655,3655,0
20240809,101400,3085775,3655,3655,3655,3655,6
20240809,101300,3063845,3655,3655,3655,3655,0
20240809,101200,3063845,3655,3655,3655,3655,0
20240809,101100,3063845,3655,3655,3655,3655,0
20240809,101000,3063845,3655,3655,3655,3655,0
20240809,100900,3063845,3655,3655,3655,3655,0
20240809,100800,3063845,3655,3655,3655,3655,0
20240809,100700,3063845,3655,3655,3655,3655,0
20240809,100600,3063845,3655,3655,3655,3655,0
20240809,100500,3063845,3655,3655,3655,3655,0
20240809,100400,3063845,3655,3655,3655,3655,0
20240809,100300,3063845,3655,3655,3655,3655,0
20240809,100200,3063845,3655,3650,3655,3650,2
20240809,100100,3056540,3655,3655,3655,3655,0
20240809,100000,3056540,3655,3655,3655,3655,0
20240809,095900,3056540,3655,3655,3655,3655,0
20240809,095800,3056540,3655,3655,3655,3655,0
20240809,095700,3056540,3655,3655,3655,3655,0
20240809,095600,3056540,3655,3655,3655,3655,5
20240809,095500,3038265,3665,3665,3665,3665,0
20240809,095400,3038265,3665,3665,3665,3665,0
20240809,095300,3038265,3665,3665,3665,3665,1
20240809,095200,3034600,3650,3650,3650,3650,0
20240809,095100,3034600,3650,3650,3650,3650,0
20240809,095000,3034600,3650,3650,3650,3650,0
20240809,094900,3034600,3650,3650,3650,3650,0
20240809,094800,3034600,3650,3650,3650,3650,10
20240809,094700,2998100,3645,3645,3645,3645,0
20240809,094600,2998100,3645,3645,3645,3645,0
20240809,094500,2998100,3645,3645,3645,3645,0
20240809,094400,2998100,3645,3645,3645,3645,46
20240809,094300,2830430,3645,3645,3645,3645,1
20240809,094200,2826785,3615,3615,3615,3615,0
20240809,094100,2826785,3615,3615,3615,3615,0
20240809,094000,2826785,3615,3615,3615,3615,0
20240809,093900,2826785,3615,3615,3615,3615,0
20240809,093800,2826785,3615,3615,3615,3615,0
20240809,093700,2826785,3615,3615,3615,3615,0
20240809,093600,2826785,3615,3615,3615,3615,0
20240809,093500,2826785,3615,3615,3615,3615,0
20240809,093400,2826785,3615,3615,3615,3615,30
20240809,093300,2718335,3620,3620,3620,3620,14
20240809,093200,2667655,3615,3615,3615,3615,0
20240809,093100,2667655,3615,3615,3615,3615,0
20240809,093000,2667655,3615,3620,3620,3615,103
20240809,092900,2295270,3615,3615,3615,3615,0
20240809,092800,2295270,3615,3615,3615,3615,0
20240809,092700,2295270,3615,3615,3615,3615,0
20240809,092600,2295270,3615,3615,3615,3615,13
20240809,092500,2248275,3615,3615,3615,3615,0
20240809,092400,2248275,3615,3615,3615,3615,0
20240809,092300,2248275,3615,3615,3615,3615,0
20240809,092200,2248275,3615,3615,3615,3615,0
20240809,092100,2248275,3615,3615,3615,3615,0
20240809,092000,2248275,3615,3615,3615,3615,0
20240809,091900,2248275,3615,3615,3615,3615,0
20240809,091800,2248275,3615,3615,3615,3615,0
20240809,091700,2248275,3615,3615,3615,3615,0
20240809,091600,2248275,3615,3610,3615,3610,56
20240809,091500,2046005,3690,3690,3690,3690,0
20240809,091400,2046005,3690,3690,3690,3690,0
20240809,091300,2046005,3690,3690,3690,3690,0
20240809,091200,2046005,3690,3690,3690,3690,0
20240809,091100,2046005,3690,3690,3690,3690,0
20240809,091000,2046005,3690,3690,3690,3690,0
20240809,090900,2046005,3690,3690,3690,3690,0
20240809,090800,2046005,3690,3690,3690,3690,0
20240809,090700,2046005,3690,3690,3690,3690,0
20240809,090600,2046005,3690,3690,3690,3690,0
20240809,090500,2046005,3690,3690,3690,3690,0
20240809,090400,2046005,3690,3690,3690,3690,0
20240809,090300,2046005,3690,3685,3690,3685,15
20240809,090200,1990710,3700,3700,3700,3700,0
20240809,090100,1990710,3700,3700,3700,3700,0
20240809,090000,1990710,3700,3525,3700,3525,562