stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,202800,82859290,12100,12100,12100,12100,136
20240807,202700,82859290,12100,12100,12100,12100,0
20240807,202600,82859290,12100,12100,12100,12100,0
20240807,202500,82859290,12100,12100,12100,12100,0
20240807,202400,82859290,12100,12100,12100,12100,0
20240807,202300,82859290,12100,12100,12100,12100,0
20240807,202200,82859290,12100,12100,12100,12100,0
20240807,202100,82859290,12100,12100,12100,12100,0
20240807,202000,82859290,12100,12100,12100,12100,0
20240807,201900,82859290,12100,12100,12100,12100,0
20240807,201800,82859290,12100,12100,12100,12100,0
20240807,201700,82859290,12100,12100,12100,12100,0
20240807,201600,82859290,12100,12100,12100,12100,0
20240807,201500,82859290,12100,12100,12100,12100,0
20240807,201400,82859290,12100,12100,12100,12100,0
20240807,201300,82859290,12100,12100,12100,12100,0
20240807,201200,82859290,12100,12100,12100,12100,0
20240807,201100,82859290,12100,12100,12100,12100,0
20240807,201000,82859290,12100,12100,12100,12100,0
20240807,200900,82859290,12100,12100,12100,12100,0
20240807,200800,82859290,12100,12100,12100,12100,0
20240807,200700,82859290,12100,12100,12100,12100,0
20240807,200600,82859290,12100,12100,12100,12100,0
20240807,200500,82859290,12100,12100,12100,12100,0
20240807,200400,82859290,12100,12100,12100,12100,0
20240807,200300,82859290,12100,12100,12100,12100,0
20240807,200200,82859290,12100,12100,12100,12100,0
20240807,200100,82859290,12100,12100,12100,12100,0
20240807,200000,82859290,12100,12100,12100,12100,0
20240807,195900,82859290,12100,12100,12100,12100,0
20240807,195800,82859290,12100,12100,12100,12100,136
20240807,195700,82859290,12100,12100,12100,12100,0
20240807,195600,82859290,12100,12100,12100,12100,0
20240807,195500,82859290,12100,12100,12100,12100,0
20240807,195400,82859290,12100,12100,12100,12100,0
20240807,195300,82859290,12100,12100,12100,12100,0
20240807,195200,82859290,12100,12100,12100,12100,0
20240807,195100,82859290,12100,12100,12100,12100,0
20240807,195000,82859290,12100,12100,12100,12100,0
20240807,194900,82859290,12100,12100,12100,12100,0
20240807,194800,82859290,12100,12100,12100,12100,0
20240807,194700,82859290,12100,12100,12100,12100,0
20240807,194600,82859290,12100,12100,12100,12100,0
20240807,194500,82859290,12100,12100,12100,12100,0
20240807,194400,82859290,12100,12100,12100,12100,0
20240807,194300,82859290,12100,12100,12100,12100,0
20240807,194200,82859290,12100,12100,12100,12100,0
20240807,194100,82859290,12100,12100,12100,12100,0
20240807,194000,82859290,12100,12100,12100,12100,0
20240807,193900,82859290,12100,12100,12100,12100,0
20240807,193800,82859290,12100,12100,12100,12100,0
20240807,193700,82859290,12100,12100,12100,12100,0
20240807,193600,82859290,12100,12100,12100,12100,0
20240807,193500,82859290,12100,12100,12100,12100,0
20240807,193400,82859290,12100,12100,12100,12100,0
20240807,193300,82859290,12100,12100,12100,12100,0
20240807,193200,82859290,12100,12100,12100,12100,0
20240807,193100,82859290,12100,12100,12100,12100,0
20240807,193000,82859290,12100,12100,12100,12100,0
20240807,192900,82859290,12100,12100,12100,12100,0
20240807,192800,82859290,12100,12100,12100,12100,136
20240807,192700,82859290,12100,12100,12100,12100,0
20240807,192600,82859290,12100,12100,12100,12100,0
20240807,192500,82859290,12100,12100,12100,12100,0
20240807,192400,82859290,12100,12100,12100,12100,0
20240807,192300,82859290,12100,12100,12100,12100,0
20240807,192200,82859290,12100,12100,12100,12100,0
20240807,192100,82859290,12100,12100,12100,12100,0
20240807,192000,82859290,12100,12100,12100,12100,0
20240807,191900,82859290,12100,12100,12100,12100,0
20240807,191800,82859290,12100,12100,12100,12100,0
20240807,191700,82859290,12100,12100,12100,12100,0
20240807,191600,82859290,12100,12100,12100,12100,0
20240807,191500,82859290,12100,12100,12100,12100,0
20240807,191400,82859290,12100,12100,12100,12100,0
20240807,191300,82859290,12100,12100,12100,12100,0
20240807,191200,82859290,12100,12100,12100,12100,0
20240807,191100,82859290,12100,12100,12100,12100,0
20240807,191000,82859290,12100,12100,12100,12100,0
20240807,190900,82859290,12100,12100,12100,12100,0
20240807,190800,82859290,12100,12100,12100,12100,0
20240807,190700,82859290,12100,12100,12100,12100,0
20240807,190600,82859290,12100,12100,12100,12100,0
20240807,190500,82859290,12100,12100,12100,12100,0
20240807,190400,82859290,12100,12100,12100,12100,0
20240807,190300,82859290,12100,12100,12100,12100,0
20240807,190200,82859290,12100,12100,12100,12100,0
20240807,190100,82859290,12100,12100,12100,12100,0
20240807,190000,82859290,12100,12100,12100,12100,0
20240807,185900,82859290,12100,12100,12100,12100,0
20240807,185800,82859290,12100,12100,12100,12100,136
20240807,185700,82859290,12100,12100,12100,12100,0
20240807,185600,82859290,12100,12100,12100,12100,0
20240807,185500,82859290,12100,12100,12100,12100,0
20240807,185400,82859290,12100,12100,12100,12100,0
20240807,185300,82859290,12100,12100,12100,12100,0
20240807,185200,82859290,12100,12100,12100,12100,0
20240807,185100,82859290,12100,12100,12100,12100,0
20240807,185000,82859290,12100,12100,12100,12100,0
20240807,184900,82859290,12100,12100,12100,12100,0
20240807,184800,82859290,12100,12100,12100,12100,0
20240807,184700,82859290,12100,12100,12100,12100,0
20240807,184600,82859290,12100,12100,12100,12100,0
20240807,184500,82859290,12100,12100,12100,12100,0
20240807,184400,82859290,12100,12100,12100,12100,0
20240807,184300,82859290,12100,12100,12100,12100,0
20240807,184200,82859290,12100,12100,12100,12100,0
20240807,184100,82859290,12100,12100,12100,12100,0
20240807,184000,82859290,12100,12100,12100,12100,0
20240807,183900,82859290,12100,12100,12100,12100,0
20240807,183800,82859290,12100,12100,12100,12100,0
20240807,183700,82859290,12100,12100,12100,12100,0
20240807,183600,82859290,12100,12100,12100,12100,0
20240807,183500,82859290,12100,12100,12100,12100,0
20240807,183400,82859290,12100,12100,12100,12100,0
20240807,183300,82859290,12100,12100,12100,12100,0
20240807,183200,82859290,12100,12100,12100,12100,0
20240807,183100,82859290,12100,12100,12100,12100,0
20240807,183000,82859290,12100,12100,12100,12100,0
20240807,182900,82859290,12100,12100,12100,12100,0
20240807,182800,82859290,12100,12100,12100,12100,136
20240807,182700,82859290,12100,12100,12100,12100,0
20240807,182600,82859290,12100,12100,12100,12100,0
20240807,182500,82859290,12100,12100,12100,12100,0
20240807,182400,82859290,12100,12100,12100,12100,0
20240807,182300,82859290,12100,12100,12100,12100,0
20240807,182200,82859290,12100,12100,12100,12100,0
20240807,182100,82859290,12100,12100,12100,12100,0
20240807,182000,82859290,12100,12100,12100,12100,0
20240807,181900,82859290,12100,12100,12100,12100,0
20240807,181800,82859290,12100,12100,12100,12100,0
20240807,181700,82859290,12100,12100,12100,12100,0
20240807,181600,82859290,12100,12100,12100,12100,0
20240807,181500,82859290,12100,12100,12100,12100,0
20240807,181400,82859290,12100,12100,12100,12100,0
20240807,181300,82859290,12100,12100,12100,12100,0
20240807,181200,82859290,12100,12100,12100,12100,0
20240807,181100,82859290,12100,12100,12100,12100,0
20240807,181000,82859290,12100,12100,12100,12100,0
20240807,180900,82859290,12100,12100,12100,12100,0
20240807,180800,82859290,12100,12100,12100,12100,0
20240807,180700,82859290,12100,12100,12100,12100,0
20240807,180600,82859290,12100,12100,12100,12100,0
20240807,180500,82859290,12100,12100,12100,12100,0
20240807,180400,82859290,12100,12100,12100,12100,0
20240807,180300,82859290,12100,12100,12100,12100,0
20240807,180200,82859290,12100,12100,12100,12100,0
20240807,180100,82859290,12100,12100,12100,12100,0
20240807,180000,82859290,12100,12100,12100,12100,0
20240807,175900,82859290,12100,12100,12100,12100,0
20240807,175800,82859290,12100,12100,12100,12100,136
20240807,175700,82859290,12100,12100,12100,12100,0
20240807,175600,82859290,12100,12100,12100,12100,0
20240807,175500,82859290,12100,12100,12100,12100,0
20240807,175400,82859290,12100,12100,12100,12100,0
20240807,175300,82859290,12100,12100,12100,12100,0
20240807,175200,82859290,12100,12100,12100,12100,0
20240807,175100,82859290,12100,12100,12100,12100,0
20240807,175000,82859290,12100,12100,12100,12100,0
20240807,174900,82859290,12100,12100,12100,12100,0
20240807,174800,82859290,12100,12100,12100,12100,0
20240807,174700,82859290,12100,12100,12100,12100,0
20240807,174600,82859290,12100,12100,12100,12100,0
20240807,174500,82859290,12100,12100,12100,12100,0
20240807,174400,82859290,12100,12100,12100,12100,0
20240807,174300,82859290,12100,12100,12100,12100,0
20240807,174200,82859290,12100,12100,12100,12100,0
20240807,174100,82859290,12100,12100,12100,12100,0
20240807,174000,82859290,12100,12100,12100,12100,0
20240807,173900,82859290,12100,12100,12100,12100,0
20240807,173800,82859290,12100,12100,12100,12100,0
20240807,173700,82859290,12100,12100,12100,12100,0
20240807,173600,82859290,12100,12100,12100,12100,0
20240807,173500,82859290,12100,12100,12100,12100,0
20240807,173400,82859290,12100,12100,12100,12100,0
20240807,173300,82859290,12100,12100,12100,12100,0
20240807,173200,82859290,12100,12100,12100,12100,0
20240807,173100,82859290,12100,12100,12100,12100,0
20240807,173000,82859290,12100,12100,12100,12100,0
20240807,172900,82859290,12100,12100,12100,12100,0
20240807,172800,82859290,12100,12100,12100,12100,136
20240807,172700,82859290,12100,12100,12100,12100,0
20240807,172600,82859290,12100,12100,12100,12100,0
20240807,172500,82859290,12100,12100,12100,12100,0
20240807,172400,82859290,12100,12100,12100,12100,0
20240807,172300,82859290,12100,12100,12100,12100,0
20240807,172200,82859290,12100,12100,12100,12100,0
20240807,172100,82859290,12100,12100,12100,12100,0
20240807,172000,82859290,12100,12100,12100,12100,0
20240807,171900,82859290,12100,12100,12100,12100,0
20240807,171800,82859290,12100,12100,12100,12100,0
20240807,171700,82859290,12100,12100,12100,12100,0
20240807,171600,82859290,12100,12100,12100,12100,0
20240807,171500,82859290,12100,12100,12100,12100,0
20240807,171400,82859290,12100,12100,12100,12100,0
20240807,171300,82859290,12100,12100,12100,12100,0
20240807,171200,82859290,12100,12100,12100,12100,0
20240807,171100,82859290,12100,12100,12100,12100,0
20240807,171000,82859290,12100,12100,12100,12100,0
20240807,170900,82859290,12100,12100,12100,12100,0
20240807,170800,82859290,12100,12100,12100,12100,0
20240807,170700,82859290,12100,12100,12100,12100,0
20240807,170600,82859290,12100,12100,12100,12100,0
20240807,170500,82859290,12100,12100,12100,12100,0
20240807,170400,82859290,12100,12100,12100,12100,0
20240807,170300,82859290,12100,12100,12100,12100,0
20240807,170200,82859290,12100,12100,12100,12100,0
20240807,170100,82859290,12100,12100,12100,12100,0
20240807,170000,82859290,12100,12100,12100,12100,0
20240807,165900,82859290,12100,12100,12100,12100,0
20240807,165800,82859290,12100,12100,12100,12100,136
20240807,165700,82859290,12100,12100,12100,12100,0
20240807,165600,82859290,12100,12100,12100,12100,0
20240807,165500,82859290,12100,12100,12100,12100,0
20240807,165400,82859290,12100,12100,12100,12100,0
20240807,165300,82859290,12100,12100,12100,12100,0
20240807,165200,82859290,12100,12100,12100,12100,0
20240807,165100,82859290,12100,12100,12100,12100,0
20240807,165000,82859290,12100,12100,12100,12100,0
20240807,164900,82859290,12100,12100,12100,12100,0
20240807,164800,82859290,12100,12100,12100,12100,0
20240807,164700,82859290,12100,12100,12100,12100,0
20240807,164600,82859290,12100,12100,12100,12100,0
20240807,164500,82859290,12100,12100,12100,12100,0
20240807,164400,82859290,12100,12100,12100,12100,0
20240807,164300,82859290,12100,12100,12100,12100,0
20240807,164200,82859290,12100,12100,12100,12100,0
20240807,164100,82859290,12100,12100,12100,12100,0
20240807,164000,82859290,12100,12100,12100,12100,0
20240807,163900,82859290,12100,12100,12100,12100,0
20240807,163800,82859290,12100,12100,12100,12100,0
20240807,163700,82859290,12100,12100,12100,12100,0
20240807,163600,82859290,12100,12100,12100,12100,0
20240807,163500,82859290,12100,12100,12100,12100,0
20240807,163400,82859290,12100,12100,12100,12100,0
20240807,163300,82859290,12100,12100,12100,12100,0
20240807,163200,82859290,12100,12100,12100,12100,0
20240807,163100,82859290,12100,12100,12100,12100,0
20240807,163000,82859290,12100,12100,12100,12100,0
20240807,162900,82859290,12100,12100,12100,12100,0
20240807,162800,82859290,12100,12100,12100,12100,136
20240807,162700,82859290,12100,12100,12100,12100,0
20240807,162600,82859290,12100,12100,12100,12100,0
20240807,162500,82859290,12100,12100,12100,12100,0
20240807,162400,82859290,12100,12100,12100,12100,0
20240807,162300,82859290,12100,12100,12100,12100,0
20240807,162200,82859290,12100,12100,12100,12100,0
20240807,162100,82859290,12100,12100,12100,12100,0
20240807,162000,82859290,12100,12100,12100,12100,0
20240807,161900,82859290,12100,12100,12100,12100,0
20240807,161800,82859290,12100,12100,12100,12100,0
20240807,161700,82859290,12100,12100,12100,12100,0
20240807,161600,82859290,12100,12100,12100,12100,0
20240807,161500,82859290,12100,12100,12100,12100,0
20240807,161400,82859290,12100,12100,12100,12100,0
20240807,161300,82859290,12100,12100,12100,12100,0
20240807,161200,82859290,12100,12100,12100,12100,0
20240807,161100,82859290,12100,12100,12100,12100,0
20240807,161000,82859290,12100,12100,12100,12100,0
20240807,160900,82859290,12100,12100,12100,12100,0
20240807,160800,82859290,12100,12100,12100,12100,0
20240807,160700,82859290,12100,12100,12100,12100,0
20240807,160600,82859290,12100,12100,12100,12100,0
20240807,160500,82859290,12100,12100,12100,12100,0
20240807,160400,82859290,12100,12100,12100,12100,0
20240807,160300,82859290,12100,12100,12100,12100,0
20240807,160200,82859290,12100,12100,12100,12100,0
20240807,160100,82859290,12100,12100,12100,12100,0
20240807,160000,82859290,12100,12100,12100,12100,0
20240807,155900,82859290,12100,12100,12100,12100,0
20240807,155800,82859290,12100,12100,12100,12100,136
20240807,155700,82859290,12100,12100,12100,12100,0
20240807,155600,82859290,12100,12100,12100,12100,0
20240807,155500,82859290,12100,12100,12100,12100,0
20240807,155400,82859290,12100,12100,12100,12100,0
20240807,155300,82859290,12100,12100,12100,12100,0
20240807,155200,82859290,12100,12100,12100,12100,0
20240807,155100,82859290,12100,12100,12100,12100,0
20240807,155000,82859290,12100,12100,12100,12100,0
20240807,154900,82859290,12100,12100,12100,12100,0
20240807,154800,82859290,12100,12100,12100,12100,0
20240807,154700,82859290,12100,12100,12100,12100,0
20240807,154600,82859290,12100,12100,12100,12100,0
20240807,154500,82859290,12100,12100,12100,12100,0
20240807,154400,82859290,12100,12100,12100,12100,0
20240807,154300,82859290,12100,12100,12100,12100,0
20240807,154200,82859290,12100,12100,12100,12100,0
20240807,154100,82859290,12100,12100,12100,12100,0
20240807,154000,82859290,12100,12100,12100,12100,0
20240807,153900,82859290,12100,12100,12100,12100,0
20240807,153800,82859290,12100,12100,12100,12100,0
20240807,153700,82859290,12100,12100,12100,12100,0
20240807,153600,82859290,12100,12100,12100,12100,0
20240807,153500,82859290,12100,12100,12100,12100,0
20240807,153400,82859290,12100,12100,12100,12100,0
20240807,153300,82859290,12100,12100,12100,12100,0
20240807,153200,82859290,12100,12100,12100,12100,0
20240807,153100,82859290,12100,12100,12100,12100,0
20240807,153000,82859290,12100,12100,12100,12100,136
20240807,152900,81213690,12070,12070,12070,12070,0
20240807,152800,81213690,12070,12070,12070,12070,0
20240807,152700,81213690,12070,12070,12070,12070,0
20240807,152600,81213690,12070,12070,12070,12070,0
20240807,152500,81213690,12070,12070,12070,12070,0
20240807,152400,81213690,12070,12070,12070,12070,0
20240807,152300,81213690,12070,12070,12070,12070,0
20240807,152200,81213690,12070,12070,12070,12070,0
20240807,152100,81213690,12070,12070,12070,12070,0
20240807,152000,81213690,12070,12070,12070,12070,0
20240807,151900,81213690,12070,12070,12070,12070,0
20240807,151800,81213690,12070,12070,12070,12070,40
20240807,151700,80730890,12070,12070,12070,12070,30
20240807,151600,80368790,12070,12070,12070,12070,2
20240807,151500,80344650,12070,12070,12070,12070,0
20240807,151400,80344650,12070,12070,12070,12070,0
20240807,151300,80344650,12070,12070,12070,12070,0
20240807,151200,80344650,12070,12070,12070,12070,0
20240807,151100,80344650,12070,12070,12070,12070,121
20240807,151000,78884180,12070,12080,12080,12070,50
20240807,150900,78280580,12080,12080,12080,12080,0
20240807,150800,78280580,12080,12080,12080,12080,0
20240807,150700,78280580,12080,12080,12080,12080,50
20240807,150600,77676580,12100,12100,12100,12100,0
20240807,150500,77676580,12100,12100,12100,12100,0
20240807,150400,77676580,12100,12100,12100,12100,0
20240807,150300,77676580,12100,12100,12100,12100,0
20240807,150200,77676580,12100,12100,12100,12100,0
20240807,150100,77676580,12100,12100,12100,12100,0
20240807,150000,77676580,12100,12100,12100,12100,238
20240807,145900,74796780,12100,12140,12140,12100,276
20240807,145800,71455480,12150,12150,12150,12150,52
20240807,145700,70823680,12150,12150,12150,12150,30
20240807,145600,70459180,12170,12170,12170,12170,0
20240807,145500,70459180,12170,12170,12170,12170,0
20240807,145400,70459180,12170,12170,12170,12170,0
20240807,145300,70459180,12170,12170,12170,12170,0
20240807,145200,70459180,12170,12170,12170,12170,0
20240807,145100,70459180,12170,12170,12170,12170,0
20240807,145000,70459180,12170,12170,12170,12170,10
20240807,144900,70337480,12180,12180,12180,12180,0
20240807,144800,70337480,12180,12180,12180,12180,10
20240807,144700,70215680,12190,12190,12190,12190,10
20240807,144600,70093780,12150,12150,12150,12150,0
20240807,144500,70093780,12150,12150,12150,12150,0
20240807,144400,70093780,12150,12150,12150,12150,0
20240807,144300,70093780,12150,12170,12170,12150,200
20240807,144200,67662980,12190,12190,12190,12190,0
20240807,144100,67662980,12190,12190,12190,12190,14
20240807,144000,67492320,12190,12190,12190,12190,1
20240807,143900,67480130,12190,12190,12190,12190,0
20240807,143800,67480130,12190,12190,12190,12190,0
20240807,143700,67480130,12190,12190,12190,12190,0
20240807,143600,67480130,12190,12180,12190,12180,185
20240807,143500,65225600,12180,12180,12180,12180,0
20240807,143400,65225600,12180,12180,12180,12180,0
20240807,143300,65225600,12180,12170,12180,12170,47
20240807,143200,64653230,12170,12170,12170,12170,0
20240807,143100,64653230,12170,12170,12170,12170,0
20240807,143000,64653230,12170,12170,12170,12170,0
20240807,142900,64653230,12170,12170,12170,12170,5
20240807,142800,64592380,12210,12210,12210,12210,0
20240807,142700,64592380,12210,12210,12210,12210,0
20240807,142600,64592380,12210,12210,12210,12210,0
20240807,142500,64592380,12210,12210,12210,12210,0
20240807,142400,64592380,12210,12210,12210,12210,0
20240807,142300,64592380,12210,12210,12210,12210,0
20240807,142200,64592380,12210,12210,12210,12210,0
20240807,142100,64592380,12210,12210,12210,12210,0
20240807,142000,64592380,12210,12210,12210,12210,0
20240807,141900,64592380,12210,12210,12210,12210,0
20240807,141800,64592380,12210,12210,12210,12210,0
20240807,141700,64592380,12210,12210,12210,12210,0
20240807,141600,64592380,12210,12210,12210,12210,0
20240807,141500,64592380,12210,12210,12210,12210,0
20240807,141400,64592380,12210,12210,12210,12210,0
20240807,141300,64592380,12210,12210,12210,12210,0
20240807,141200,64592380,12210,12210,12210,12210,0
20240807,141100,64592380,12210,12210,12210,12210,0
20240807,141000,64592380,12210,12210,12210,12210,0
20240807,140900,64592380,12210,12210,12210,12210,0
20240807,140800,64592380,12210,12210,12210,12210,0
20240807,140700,64592380,12210,12210,12210,12210,0
20240807,140600,64592380,12210,12210,12210,12210,0
20240807,140500,64592380,12210,12210,12210,12210,0
20240807,140400,64592380,12210,12210,12210,12210,0
20240807,140300,64592380,12210,12210,12210,12210,0
20240807,140200,64592380,12210,12210,12210,12210,0
20240807,140100,64592380,12210,12210,12210,12210,0
20240807,140000,64592380,12210,12210,12210,12210,0
20240807,135900,64592380,12210,12210,12210,12210,0
20240807,135800,64592380,12210,12210,12210,12210,0
20240807,135700,64592380,12210,12210,12210,12210,0
20240807,135600,64592380,12210,12210,12210,12210,0
20240807,135500,64592380,12210,12210,12210,12210,0
20240807,135400,64592380,12210,12210,12210,12210,0
20240807,135300,64592380,12210,12210,12210,12210,0
20240807,135200,64592380,12210,12210,12210,12210,0
20240807,135100,64592380,12210,12210,12210,12210,0
20240807,135000,64592380,12210,12210,12210,12210,0
20240807,134900,64592380,12210,12210,12210,12210,0
20240807,134800,64592380,12210,12210,12210,12210,0
20240807,134700,64592380,12210,12210,12210,12210,0
20240807,134600,64592380,12210,12210,12210,12210,0
20240807,134500,64592380,12210,12210,12210,12210,0
20240807,134400,64592380,12210,12210,12210,12210,0
20240807,134300,64592380,12210,12210,12210,12210,0
20240807,134200,64592380,12210,12210,12210,12210,0
20240807,134100,64592380,12210,12210,12210,12210,0
20240807,134000,64592380,12210,12210,12210,12210,0
20240807,133900,64592380,12210,12210,12210,12210,0
20240807,133800,64592380,12210,12210,12210,12210,0
20240807,133700,64592380,12210,12210,12210,12210,0
20240807,133600,64592380,12210,12210,12210,12210,0
20240807,133500,64592380,12210,12210,12210,12210,0
20240807,133400,64592380,12210,12210,12210,12210,0
20240807,133300,64592380,12210,12210,12210,12210,0
20240807,133200,64592380,12210,12210,12210,12210,0
20240807,133100,64592380,12210,12210,12210,12210,0
20240807,133000,64592380,12210,12210,12210,12210,0
20240807,132900,64592380,12210,12210,12210,12210,0
20240807,132800,64592380,12210,12210,12210,12210,0
20240807,132700,64592380,12210,12210,12210,12210,0
20240807,132600,64592380,12210,12210,12210,12210,0
20240807,132500,64592380,12210,12210,12210,12210,0
20240807,132400,64592380,12210,12210,12210,12210,0
20240807,132300,64592380,12210,12210,12210,12210,0
20240807,132200,64592380,12210,12210,12210,12210,0
20240807,132100,64592380,12210,12210,12210,12210,10
20240807,132000,64470280,12210,12210,12210,12210,0
20240807,131900,64470280,12210,12210,12210,12210,0
20240807,131800,64470280,12210,12100,12210,12070,301
20240807,131700,60828280,12210,12210,12210,12210,0
20240807,131600,60828280,12210,12210,12210,12210,1
20240807,131500,60816070,12100,12100,12100,12100,0
20240807,131400,60816070,12100,12100,12100,12100,200
20240807,131300,58396070,12210,12210,12210,12210,0
20240807,131200,58396070,12210,12210,12210,12210,3
20240807,131100,58359440,12210,12210,12210,12210,1
20240807,131000,58347230,12100,12100,12100,12100,0
20240807,130900,58347230,12100,12100,12100,12100,0
20240807,130800,58347230,12100,12100,12100,12100,0
20240807,130700,58347230,12100,12100,12100,12100,0
20240807,130600,58347230,12100,12100,12100,12100,0
20240807,130500,58347230,12100,12110,12110,12100,200
20240807,130400,55925320,12110,12110,12110,12110,0
20240807,130300,55925320,12110,12110,12110,12110,195
20240807,130200,53563870,12220,12220,12220,12220,0
20240807,130100,53563870,12220,12220,12220,12220,0
20240807,130000,53563870,12220,12220,12220,12220,0
20240807,125900,53563870,12220,12220,12220,12220,0
20240807,125800,53563870,12220,12220,12220,12220,0
20240807,125700,53563870,12220,12220,12220,12220,0
20240807,125600,53563870,12220,12220,12220,12220,0
20240807,125500,53563870,12220,12220,12220,12220,0
20240807,125400,53563870,12220,12220,12220,12220,0
20240807,125300,53563870,12220,12220,12220,12220,0
20240807,125200,53563870,12220,12220,12220,12220,0
20240807,125100,53563870,12220,12220,12220,12220,0
20240807,125000,53563870,12220,12220,12220,12220,0
20240807,124900,53563870,12220,12220,12220,12220,0
20240807,124800,53563870,12220,12220,12220,12220,0
20240807,124700,53563870,12220,12220,12220,12220,0
20240807,124600,53563870,12220,12220,12220,12220,0
20240807,124500,53563870,12220,12220,12220,12220,0
20240807,124400,53563870,12220,12220,12220,12220,0
20240807,124300,53563870,12220,12220,12220,12220,0
20240807,124200,53563870,12220,12220,12220,12220,10
20240807,124100,53441670,12220,12220,12220,12220,0
20240807,124000,53441670,12220,12220,12220,12220,0
20240807,123900,53441670,12220,12220,12220,12220,45
20240807,123800,52891770,12230,12230,12230,12230,0
20240807,123700,52891770,12230,12230,12230,12230,0
20240807,123600,52891770,12230,12230,12230,12230,0
20240807,123500,52891770,12230,12230,12230,12230,0
20240807,123400,52891770,12230,12230,12230,12230,0
20240807,123300,52891770,12230,12230,12230,12230,0
20240807,123200,52891770,12230,12230,12230,12230,0
20240807,123100,52891770,12230,12230,12230,12230,0
20240807,123000,52891770,12230,12230,12230,12230,0
20240807,122900,52891770,12230,12230,12230,12230,0
20240807,122800,52891770,12230,12230,12230,12230,0
20240807,122700,52891770,12230,12230,12230,12230,0
20240807,122600,52891770,12230,12230,12230,12230,0
20240807,122500,52891770,12230,12230,12230,12230,0
20240807,122400,52891770,12230,12220,12230,12220,81
20240807,122300,51901810,12230,12230,12230,12230,0
20240807,122200,51901810,12230,12230,12230,12230,0
20240807,122100,51901810,12230,12230,12230,12230,0
20240807,122000,51901810,12230,12230,12230,12230,0
20240807,121900,51901810,12230,12230,12230,12230,0
20240807,121800,51901810,12230,12230,12230,12230,0
20240807,121700,51901810,12230,12230,12230,12230,0
20240807,121600,51901810,12230,12230,12230,12230,0
20240807,121500,51901810,12230,12230,12230,12230,0
20240807,121400,51901810,12230,12230,12230,12230,0
20240807,121300,51901810,12230,12230,12230,12230,0
20240807,121200,51901810,12230,12230,12230,12230,0
20240807,121100,51901810,12230,12230,12230,12230,0
20240807,121000,51901810,12230,12230,12230,12230,0
20240807,120900,51901810,12230,12230,12230,12230,0
20240807,120800,51901810,12230,12230,12230,12230,0
20240807,120700,51901810,12230,12230,12230,12230,0
20240807,120600,51901810,12230,12230,12230,12230,0
20240807,120500,51901810,12230,12230,12230,12230,0
20240807,120400,51901810,12230,12230,12230,12230,0
20240807,120300,51901810,12230,12230,12230,12230,0
20240807,120200,51901810,12230,12230,12230,12230,0
20240807,120100,51901810,12230,12230,12230,12230,0
20240807,120000,51901810,12230,12230,12230,12230,0
20240807,115900,51901810,12230,12230,12230,12230,0
20240807,115800,51901810,12230,12230,12230,12230,0
20240807,115700,51901810,12230,12230,12230,12230,0
20240807,115600,51901810,12230,12230,12230,12230,0
20240807,115500,51901810,12230,12230,12230,12230,0
20240807,115400,51901810,12230,12230,12230,12230,0
20240807,115300,51901810,12230,12230,12230,12230,0
20240807,115200,51901810,12230,12230,12230,12230,0
20240807,115100,51901810,12230,12230,12230,12230,0
20240807,115000,51901810,12230,12230,12230,12230,0
20240807,114900,51901810,12230,12230,12230,12230,0
20240807,114800,51901810,12230,12230,12230,12230,0
20240807,114700,51901810,12230,12230,12230,12230,0
20240807,114600,51901810,12230,12230,12230,12230,0
20240807,114500,51901810,12230,12230,12230,12230,1
20240807,114400,51889580,12050,12050,12050,12050,0
20240807,114300,51889580,12050,12050,12050,12050,0
20240807,114200,51889580,12050,12050,12050,12050,0
20240807,114100,51889580,12050,12050,12050,12050,0
20240807,114000,51889580,12050,12050,12050,12050,0
20240807,113900,51889580,12050,12050,12050,12050,0
20240807,113800,51889580,12050,12050,12050,12050,0
20240807,113700,51889580,12050,12050,12050,12050,0
20240807,113600,51889580,12050,12050,12050,12050,0
20240807,113500,51889580,12050,12050,12050,12050,0
20240807,113400,51889580,12050,12250,12250,12050,1146
20240807,113300,38004010,12250,12250,12250,12250,0
20240807,113200,38004010,12250,12250,12250,12250,0
20240807,113100,38004010,12250,12250,12250,12250,0
20240807,113000,38004010,12250,12250,12250,12250,0
20240807,112900,38004010,12250,12250,12250,12250,0
20240807,112800,38004010,12250,12250,12250,12250,0
20240807,112700,38004010,12250,12250,12250,12250,0
20240807,112600,38004010,12250,12250,12250,12250,0
20240807,112500,38004010,12250,12250,12250,12250,0
20240807,112400,38004010,12250,12250,12250,12250,0
20240807,112300,38004010,12250,12250,12250,12250,200
20240807,112200,35554010,12280,12280,12280,12280,0
20240807,112100,35554010,12280,12280,12280,12280,0
20240807,112000,35554010,12280,12280,12280,12280,0
20240807,111900,35554010,12280,12280,12280,12280,0
20240807,111800,35554010,12280,12280,12280,12280,0
20240807,111700,35554010,12280,12280,12280,12280,50
20240807,111600,34940010,12280,12280,12280,12280,0
20240807,111500,34940010,12280,12280,12280,12280,0
20240807,111400,34940010,12280,12280,12280,12280,0
20240807,111300,34940010,12280,12280,12280,12280,0
20240807,111200,34940010,12280,12280,12280,12280,0
20240807,111100,34940010,12280,12280,12280,12280,0
20240807,111000,34940010,12280,12280,12280,12280,0
20240807,110900,34940010,12280,12240,12280,12240,4
20240807,110800,34891000,12240,12240,12240,12240,0
20240807,110700,34891000,12240,12240,12240,12240,0
20240807,110600,34891000,12240,12240,12240,12240,0
20240807,110500,34891000,12240,12240,12240,12240,0
20240807,110400,34891000,12240,12240,12240,12240,200
20240807,110300,32443000,12250,12250,12250,12250,0
20240807,110200,32443000,12250,12250,12250,12250,0
20240807,110100,32443000,12250,12250,12250,12250,0
20240807,110000,32443000,12250,12250,12250,12250,0
20240807,105900,32443000,12250,12250,12250,12250,85
20240807,105800,31401750,12290,12290,12290,12290,0
20240807,105700,31401750,12290,12290,12290,12290,0
20240807,105600,31401750,12290,12290,12290,12290,0
20240807,105500,31401750,12290,12290,12290,12290,0
20240807,105400,31401750,12290,12290,12290,12290,0
20240807,105300,31401750,12290,12290,12290,12290,0
20240807,105200,31401750,12290,12290,12290,12290,0
20240807,105100,31401750,12290,12290,12290,12290,0
20240807,105000,31401750,12290,12290,12290,12290,0
20240807,104900,31401750,12290,12290,12290,12290,0
20240807,104800,31401750,12290,12290,12290,12290,0
20240807,104700,31401750,12290,12290,12290,12290,0
20240807,104600,31401750,12290,12290,12290,12290,0
20240807,104500,31401750,12290,12290,12290,12290,0
20240807,104400,31401750,12290,12290,12290,12290,0
20240807,104300,31401750,12290,12290,12290,12290,0
20240807,104200,31401750,12290,12290,12290,12290,0
20240807,104100,31401750,12290,12290,12290,12290,0
20240807,104000,31401750,12290,12290,12290,12290,0
20240807,103900,31401750,12290,12290,12290,12290,0
20240807,103800,31401750,12290,12290,12290,12290,10
20240807,103700,31278850,12320,12320,12320,12320,0
20240807,103600,31278850,12320,12320,12320,12320,0
20240807,103500,31278850,12320,12320,12320,12320,0
20240807,103400,31278850,12320,12320,12320,12320,0
20240807,103300,31278850,12320,12320,12320,12320,0
20240807,103200,31278850,12320,12320,12320,12320,0
20240807,103100,31278850,12320,12320,12320,12320,0
20240807,103000,31278850,12320,12320,12320,12320,0
20240807,102900,31278850,12320,12320,12320,12320,0
20240807,102800,31278850,12320,12320,12320,12320,0
20240807,102700,31278850,12320,12320,12320,12320,3
20240807,102600,31241890,12320,12320,12320,12320,0
20240807,102500,31241890,12320,12320,12320,12320,0
20240807,102400,31241890,12320,12320,12320,12320,0
20240807,102300,31241890,12320,12320,12320,12320,0
20240807,102200,31241890,12320,12320,12320,12320,0
20240807,102100,31241890,12320,12320,12320,12320,0
20240807,102000,31241890,12320,12320,12320,12320,0
20240807,101900,31241890,12320,12320,12320,12320,0
20240807,101800,31241890,12320,12320,12320,12320,0
20240807,101700,31241890,12320,12320,12320,12320,0
20240807,101600,31241890,12320,12320,12320,12320,0
20240807,101500,31241890,12320,12250,12320,12250,60
20240807,101400,30506020,12200,12250,12250,12200,42
20240807,101300,29992520,12250,12250,12250,12250,40
20240807,101200,29502520,12250,12250,12250,12250,66
20240807,101100,28694020,12250,12250,12250,12250,25
20240807,101000,28387770,12250,12250,12250,12250,225
20240807,100900,25631520,12200,12250,12250,12200,89
20240807,100800,24542930,12250,12250,12250,12250,25
20240807,100700,24236680,12250,12250,12250,12250,45
20240807,100600,23685430,12280,12280,12280,12280,0
20240807,100500,23685430,12280,12280,12280,12280,0
20240807,100400,23685430,12280,12280,12280,12280,10
20240807,100300,23562630,12280,12280,12280,12280,10
20240807,100200,23439830,12300,12300,12300,12300,0
20240807,100100,23439830,12300,12300,12300,12300,0
20240807,100000,23439830,12300,12300,12300,12300,0
20240807,095900,23439830,12300,12300,12300,12300,100
20240807,095800,22209830,12250,12250,12250,12250,143
20240807,095700,20458080,12250,12250,12250,12250,50
20240807,095600,19845580,12300,12300,12300,12300,0
20240807,095500,19845580,12300,12300,12300,12300,2
20240807,095400,19820980,12320,12320,12320,12320,1
20240807,095300,19808660,12320,12320,12320,12320,0
20240807,095200,19808660,12320,12320,12320,12320,1
20240807,095100,19796340,12330,12330,12330,12330,0
20240807,095000,19796340,12330,12330,12330,12330,0
20240807,094900,19796340,12330,12330,12330,12330,1
20240807,094800,19784010,12340,12340,12340,12340,0
20240807,094700,19784010,12340,12340,12340,12340,0
20240807,094600,19784010,12340,12340,12340,12340,0
20240807,094500,19784010,12340,12340,12340,12340,0
20240807,094400,19784010,12340,12340,12340,12340,1
20240807,094300,19771670,12280,12310,12310,12280,73
20240807,094200,18875170,12400,12280,12400,12280,385
20240807,094100,14141940,12280,12280,12280,12280,19
20240807,094000,13908620,12280,12280,12280,12280,0
20240807,093900,13908620,12280,12280,12280,12280,0
20240807,093800,13908620,12280,12270,12280,12270,200
20240807,093700,11453440,12270,12270,12270,12270,26
20240807,093600,11134420,12270,12250,12270,12250,199
20240807,093500,8695640,12100,12100,12100,12100,0
20240807,093400,8695640,12100,12100,12100,12100,0
20240807,093300,8695640,12100,12100,12100,12100,0
20240807,093200,8695640,12100,12100,12100,12100,110
20240807,093100,7364640,12100,12100,12100,12100,490
20240807,093000,1435640,12260,12260,12260,12260,0
20240807,092900,1435640,12260,12260,12260,12260,5
20240807,092800,1374340,12270,12270,12270,12270,2
20240807,092700,1349800,12270,12270,12270,12270,100
20240807,092600,122800,12280,12280,12280,12280,0
20240807,092500,122800,12280,12280,12280,12280,5
20240807,092400,61400,12280,12280,12280,12280,5
20240807,092300,0,12300,12300,12300,12300,0
20240807,092200,0,12300,12300,12300,12300,0
20240807,092100,0,12300,12300,12300,12300,0
20240807,092000,0,12300,12300,12300,12300,0
20240807,091900,0,12300,12300,12300,12300,0
20240807,091800,0,12300,12300,12300,12300,0
20240807,091700,0,12300,12300,12300,12300,0
20240807,091600,0,12300,12300,12300,12300,0
20240807,091500,0,12300,12300,12300,12300,0
20240807,091400,0,12300,12300,12300,12300,0
20240807,091300,0,12300,12300,12300,12300,0
20240807,091200,0,12300,12300,12300,12300,0
20240807,091100,0,12300,12300,12300,12300,0
20240807,091000,0,12300,12300,12300,12300,0
20240807,090900,0,12300,12300,12300,12300,0
20240807,090800,0,12300,12300,12300,12300,0
20240807,090700,0,12300,12300,12300,12300,0
20240807,090600,0,12300,12300,12300,12300,0
20240807,090500,0,12300,12300,12300,12300,0
20240807,090400,0,12300,12300,12300,12300,0
20240807,090300,0,12300,12300,12300,12300,0
20240807,090200,0,12300,12300,12300,12300,0
20240807,090100,0,12300,12300,12300,12300,0
20240807,090000,0,12300,12300,12300,12300,0