stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,202800,257878910,11740,11740,11740,11740,386
20240809,202700,257878910,11740,11740,11740,11740,0
20240809,202600,257878910,11740,11740,11740,11740,0
20240809,202500,257878910,11740,11740,11740,11740,0
20240809,202400,257878910,11740,11740,11740,11740,0
20240809,202300,257878910,11740,11740,11740,11740,0
20240809,202200,257878910,11740,11740,11740,11740,0
20240809,202100,257878910,11740,11740,11740,11740,0
20240809,202000,257878910,11740,11740,11740,11740,0
20240809,201900,257878910,11740,11740,11740,11740,0
20240809,201800,257878910,11740,11740,11740,11740,0
20240809,201700,257878910,11740,11740,11740,11740,0
20240809,201600,257878910,11740,11740,11740,11740,0
20240809,201500,257878910,11740,11740,11740,11740,0
20240809,201400,257878910,11740,11740,11740,11740,0
20240809,201300,257878910,11740,11740,11740,11740,0
20240809,201200,257878910,11740,11740,11740,11740,0
20240809,201100,257878910,11740,11740,11740,11740,0
20240809,201000,257878910,11740,11740,11740,11740,0
20240809,200900,257878910,11740,11740,11740,11740,0
20240809,200800,257878910,11740,11740,11740,11740,0
20240809,200700,257878910,11740,11740,11740,11740,0
20240809,200600,257878910,11740,11740,11740,11740,0
20240809,200500,257878910,11740,11740,11740,11740,0
20240809,200400,257878910,11740,11740,11740,11740,0
20240809,200300,257878910,11740,11740,11740,11740,0
20240809,200200,257878910,11740,11740,11740,11740,0
20240809,200100,257878910,11740,11740,11740,11740,0
20240809,200000,257878910,11740,11740,11740,11740,0
20240809,195900,257878910,11740,11740,11740,11740,0
20240809,195800,257878910,11740,11740,11740,11740,386
20240809,195700,257878910,11740,11740,11740,11740,0
20240809,195600,257878910,11740,11740,11740,11740,0
20240809,195500,257878910,11740,11740,11740,11740,0
20240809,195400,257878910,11740,11740,11740,11740,0
20240809,195300,257878910,11740,11740,11740,11740,0
20240809,195200,257878910,11740,11740,11740,11740,0
20240809,195100,257878910,11740,11740,11740,11740,0
20240809,195000,257878910,11740,11740,11740,11740,0
20240809,194900,257878910,11740,11740,11740,11740,0
20240809,194800,257878910,11740,11740,11740,11740,0
20240809,194700,257878910,11740,11740,11740,11740,0
20240809,194600,257878910,11740,11740,11740,11740,0
20240809,194500,257878910,11740,11740,11740,11740,0
20240809,194400,257878910,11740,11740,11740,11740,0
20240809,194300,257878910,11740,11740,11740,11740,0
20240809,194200,257878910,11740,11740,11740,11740,0
20240809,194100,257878910,11740,11740,11740,11740,0
20240809,194000,257878910,11740,11740,11740,11740,0
20240809,193900,257878910,11740,11740,11740,11740,0
20240809,193800,257878910,11740,11740,11740,11740,0
20240809,193700,257878910,11740,11740,11740,11740,0
20240809,193600,257878910,11740,11740,11740,11740,0
20240809,193500,257878910,11740,11740,11740,11740,0
20240809,193400,257878910,11740,11740,11740,11740,0
20240809,193300,257878910,11740,11740,11740,11740,0
20240809,193200,257878910,11740,11740,11740,11740,0
20240809,193100,257878910,11740,11740,11740,11740,0
20240809,193000,257878910,11740,11740,11740,11740,0
20240809,192900,257878910,11740,11740,11740,11740,0
20240809,192800,257878910,11740,11740,11740,11740,386
20240809,192700,257878910,11740,11740,11740,11740,0
20240809,192600,257878910,11740,11740,11740,11740,0
20240809,192500,257878910,11740,11740,11740,11740,0
20240809,192400,257878910,11740,11740,11740,11740,0
20240809,192300,257878910,11740,11740,11740,11740,0
20240809,192200,257878910,11740,11740,11740,11740,0
20240809,192100,257878910,11740,11740,11740,11740,0
20240809,192000,257878910,11740,11740,11740,11740,0
20240809,191900,257878910,11740,11740,11740,11740,0
20240809,191800,257878910,11740,11740,11740,11740,0
20240809,191700,257878910,11740,11740,11740,11740,0
20240809,191600,257878910,11740,11740,11740,11740,0
20240809,191500,257878910,11740,11740,11740,11740,0
20240809,191400,257878910,11740,11740,11740,11740,0
20240809,191300,257878910,11740,11740,11740,11740,0
20240809,191200,257878910,11740,11740,11740,11740,0
20240809,191100,257878910,11740,11740,11740,11740,0
20240809,191000,257878910,11740,11740,11740,11740,0
20240809,190900,257878910,11740,11740,11740,11740,0
20240809,190800,257878910,11740,11740,11740,11740,0
20240809,190700,257878910,11740,11740,11740,11740,0
20240809,190600,257878910,11740,11740,11740,11740,0
20240809,190500,257878910,11740,11740,11740,11740,0
20240809,190400,257878910,11740,11740,11740,11740,0
20240809,190300,257878910,11740,11740,11740,11740,0
20240809,190200,257878910,11740,11740,11740,11740,0
20240809,190100,257878910,11740,11740,11740,11740,0
20240809,190000,257878910,11740,11740,11740,11740,0
20240809,185900,257878910,11740,11740,11740,11740,0
20240809,185800,257878910,11740,11740,11740,11740,386
20240809,185700,257878910,11740,11740,11740,11740,0
20240809,185600,257878910,11740,11740,11740,11740,0
20240809,185500,257878910,11740,11740,11740,11740,0
20240809,185400,257878910,11740,11740,11740,11740,0
20240809,185300,257878910,11740,11740,11740,11740,0
20240809,185200,257878910,11740,11740,11740,11740,0
20240809,185100,257878910,11740,11740,11740,11740,0
20240809,185000,257878910,11740,11740,11740,11740,0
20240809,184900,257878910,11740,11740,11740,11740,0
20240809,184800,257878910,11740,11740,11740,11740,0
20240809,184700,257878910,11740,11740,11740,11740,0
20240809,184600,257878910,11740,11740,11740,11740,0
20240809,184500,257878910,11740,11740,11740,11740,0
20240809,184400,257878910,11740,11740,11740,11740,0
20240809,184300,257878910,11740,11740,11740,11740,0
20240809,184200,257878910,11740,11740,11740,11740,0
20240809,184100,257878910,11740,11740,11740,11740,0
20240809,184000,257878910,11740,11740,11740,11740,0
20240809,183900,257878910,11740,11740,11740,11740,0
20240809,183800,257878910,11740,11740,11740,11740,0
20240809,183700,257878910,11740,11740,11740,11740,0
20240809,183600,257878910,11740,11740,11740,11740,0
20240809,183500,257878910,11740,11740,11740,11740,0
20240809,183400,257878910,11740,11740,11740,11740,0
20240809,183300,257878910,11740,11740,11740,11740,0
20240809,183200,257878910,11740,11740,11740,11740,0
20240809,183100,257878910,11740,11740,11740,11740,0
20240809,183000,257878910,11740,11740,11740,11740,0
20240809,182900,257878910,11740,11740,11740,11740,0
20240809,182800,257878910,11740,11740,11740,11740,386
20240809,182700,257878910,11740,11740,11740,11740,0
20240809,182600,257878910,11740,11740,11740,11740,0
20240809,182500,257878910,11740,11740,11740,11740,0
20240809,182400,257878910,11740,11740,11740,11740,0
20240809,182300,257878910,11740,11740,11740,11740,0
20240809,182200,257878910,11740,11740,11740,11740,0
20240809,182100,257878910,11740,11740,11740,11740,0
20240809,182000,257878910,11740,11740,11740,11740,0
20240809,181900,257878910,11740,11740,11740,11740,0
20240809,181800,257878910,11740,11740,11740,11740,0
20240809,181700,257878910,11740,11740,11740,11740,0
20240809,181600,257878910,11740,11740,11740,11740,0
20240809,181500,257878910,11740,11740,11740,11740,0
20240809,181400,257878910,11740,11740,11740,11740,0
20240809,181300,257878910,11740,11740,11740,11740,0
20240809,181200,257878910,11740,11740,11740,11740,0
20240809,181100,257878910,11740,11740,11740,11740,0
20240809,181000,257878910,11740,11740,11740,11740,0
20240809,180900,257878910,11740,11740,11740,11740,0
20240809,180800,257878910,11740,11740,11740,11740,0
20240809,180700,257878910,11740,11740,11740,11740,0
20240809,180600,257878910,11740,11740,11740,11740,0
20240809,180500,257878910,11740,11740,11740,11740,0
20240809,180400,257878910,11740,11740,11740,11740,0
20240809,180300,257878910,11740,11740,11740,11740,0
20240809,180200,257878910,11740,11740,11740,11740,0
20240809,180100,257878910,11740,11740,11740,11740,0
20240809,180000,257878910,11740,11740,11740,11740,0
20240809,175900,257878910,11740,11740,11740,11740,0
20240809,175800,257878910,11740,11740,11740,11740,386
20240809,175700,257878910,11740,11740,11740,11740,0
20240809,175600,257878910,11740,11740,11740,11740,0
20240809,175500,257878910,11740,11740,11740,11740,0
20240809,175400,257878910,11740,11740,11740,11740,0
20240809,175300,257878910,11740,11740,11740,11740,0
20240809,175200,257878910,11740,11740,11740,11740,0
20240809,175100,257878910,11740,11740,11740,11740,0
20240809,175000,257878910,11740,11740,11740,11740,0
20240809,174900,257878910,11740,11740,11740,11740,0
20240809,174800,257878910,11740,11740,11740,11740,0
20240809,174700,257878910,11740,11740,11740,11740,0
20240809,174600,257878910,11740,11740,11740,11740,0
20240809,174500,257878910,11740,11740,11740,11740,0
20240809,174400,257878910,11740,11740,11740,11740,0
20240809,174300,257878910,11740,11740,11740,11740,0
20240809,174200,257878910,11740,11740,11740,11740,0
20240809,174100,257878910,11740,11740,11740,11740,0
20240809,174000,257878910,11740,11740,11740,11740,0
20240809,173900,257878910,11740,11740,11740,11740,0
20240809,173800,257878910,11740,11740,11740,11740,0
20240809,173700,257878910,11740,11740,11740,11740,0
20240809,173600,257878910,11740,11740,11740,11740,0
20240809,173500,257878910,11740,11740,11740,11740,0
20240809,173400,257878910,11740,11740,11740,11740,0
20240809,173300,257878910,11740,11740,11740,11740,0
20240809,173200,257878910,11740,11740,11740,11740,0
20240809,173100,257878910,11740,11740,11740,11740,0
20240809,173000,257878910,11740,11740,11740,11740,0
20240809,172900,257878910,11740,11740,11740,11740,0
20240809,172800,257878910,11740,11740,11740,11740,386
20240809,172700,257878910,11740,11740,11740,11740,0
20240809,172600,257878910,11740,11740,11740,11740,0
20240809,172500,257878910,11740,11740,11740,11740,0
20240809,172400,257878910,11740,11740,11740,11740,0
20240809,172300,257878910,11740,11740,11740,11740,0
20240809,172200,257878910,11740,11740,11740,11740,0
20240809,172100,257878910,11740,11740,11740,11740,0
20240809,172000,257878910,11740,11740,11740,11740,0
20240809,171900,257878910,11740,11740,11740,11740,0
20240809,171800,257878910,11740,11740,11740,11740,0
20240809,171700,257878910,11740,11740,11740,11740,0
20240809,171600,257878910,11740,11740,11740,11740,0
20240809,171500,257878910,11740,11740,11740,11740,0
20240809,171400,257878910,11740,11740,11740,11740,0
20240809,171300,257878910,11740,11740,11740,11740,0
20240809,171200,257878910,11740,11740,11740,11740,0
20240809,171100,257878910,11740,11740,11740,11740,0
20240809,171000,257878910,11740,11740,11740,11740,0
20240809,170900,257878910,11740,11740,11740,11740,0
20240809,170800,257878910,11740,11740,11740,11740,0
20240809,170700,257878910,11740,11740,11740,11740,0
20240809,170600,257878910,11740,11740,11740,11740,0
20240809,170500,257878910,11740,11740,11740,11740,0
20240809,170400,257878910,11740,11740,11740,11740,0
20240809,170300,257878910,11740,11740,11740,11740,0
20240809,170200,257878910,11740,11740,11740,11740,0
20240809,170100,257878910,11740,11740,11740,11740,0
20240809,170000,257878910,11740,11740,11740,11740,0
20240809,165900,257878910,11740,11740,11740,11740,0
20240809,165800,257878910,11740,11740,11740,11740,386
20240809,165700,257878910,11740,11740,11740,11740,0
20240809,165600,257878910,11740,11740,11740,11740,0
20240809,165500,257878910,11740,11740,11740,11740,0
20240809,165400,257878910,11740,11740,11740,11740,0
20240809,165300,257878910,11740,11740,11740,11740,0
20240809,165200,257878910,11740,11740,11740,11740,0
20240809,165100,257878910,11740,11740,11740,11740,0
20240809,165000,257878910,11740,11740,11740,11740,0
20240809,164900,257878910,11740,11740,11740,11740,0
20240809,164800,257878910,11740,11740,11740,11740,0
20240809,164700,257878910,11740,11740,11740,11740,0
20240809,164600,257878910,11740,11740,11740,11740,0
20240809,164500,257878910,11740,11740,11740,11740,0
20240809,164400,257878910,11740,11740,11740,11740,0
20240809,164300,257878910,11740,11740,11740,11740,0
20240809,164200,257878910,11740,11740,11740,11740,0
20240809,164100,257878910,11740,11740,11740,11740,0
20240809,164000,257878910,11740,11740,11740,11740,0
20240809,163900,257878910,11740,11740,11740,11740,0
20240809,163800,257878910,11740,11740,11740,11740,0
20240809,163700,257878910,11740,11740,11740,11740,0
20240809,163600,257878910,11740,11740,11740,11740,0
20240809,163500,257878910,11740,11740,11740,11740,0
20240809,163400,257878910,11740,11740,11740,11740,0
20240809,163300,257878910,11740,11740,11740,11740,0
20240809,163200,257878910,11740,11740,11740,11740,0
20240809,163100,257878910,11740,11740,11740,11740,0
20240809,163000,257878910,11740,11740,11740,11740,0
20240809,162900,257878910,11740,11740,11740,11740,0
20240809,162800,257878910,11740,11740,11740,11740,386
20240809,162700,257878910,11740,11740,11740,11740,0
20240809,162600,257878910,11740,11740,11740,11740,0
20240809,162500,257878910,11740,11740,11740,11740,0
20240809,162400,257878910,11740,11740,11740,11740,0
20240809,162300,257878910,11740,11740,11740,11740,0
20240809,162200,257878910,11740,11740,11740,11740,0
20240809,162100,257878910,11740,11740,11740,11740,0
20240809,162000,257878910,11740,11740,11740,11740,0
20240809,161900,257878910,11740,11740,11740,11740,0
20240809,161800,257878910,11740,11740,11740,11740,0
20240809,161700,257878910,11740,11740,11740,11740,0
20240809,161600,257878910,11740,11740,11740,11740,0
20240809,161500,257878910,11740,11740,11740,11740,0
20240809,161400,257878910,11740,11740,11740,11740,0
20240809,161300,257878910,11740,11740,11740,11740,0
20240809,161200,257878910,11740,11740,11740,11740,0
20240809,161100,257878910,11740,11740,11740,11740,0
20240809,161000,257878910,11740,11740,11740,11740,0
20240809,160900,257878910,11740,11740,11740,11740,0
20240809,160800,257878910,11740,11740,11740,11740,0
20240809,160700,257878910,11740,11740,11740,11740,0
20240809,160600,257878910,11740,11740,11740,11740,0
20240809,160500,257878910,11740,11740,11740,11740,0
20240809,160400,257878910,11740,11740,11740,11740,0
20240809,160300,257878910,11740,11740,11740,11740,0
20240809,160200,257878910,11740,11740,11740,11740,0
20240809,160100,257878910,11740,11740,11740,11740,0
20240809,160000,257878910,11740,11740,11740,11740,0
20240809,155900,257878910,11740,11740,11740,11740,0
20240809,155800,257878910,11740,11740,11740,11740,386
20240809,155700,257878910,11740,11740,11740,11740,0
20240809,155600,257878910,11740,11740,11740,11740,0
20240809,155500,257878910,11740,11740,11740,11740,0
20240809,155400,257878910,11740,11740,11740,11740,0
20240809,155300,257878910,11740,11740,11740,11740,0
20240809,155200,257878910,11740,11740,11740,11740,0
20240809,155100,257878910,11740,11740,11740,11740,0
20240809,155000,257878910,11740,11740,11740,11740,0
20240809,154900,257878910,11740,11740,11740,11740,0
20240809,154800,257878910,11740,11740,11740,11740,0
20240809,154700,257878910,11740,11740,11740,11740,0
20240809,154600,257878910,11740,11740,11740,11740,0
20240809,154500,257878910,11740,11740,11740,11740,0
20240809,154400,257878910,11740,11740,11740,11740,0
20240809,154300,257878910,11740,11740,11740,11740,0
20240809,154200,257878910,11740,11740,11740,11740,0
20240809,154100,257878910,11740,11740,11740,11740,0
20240809,154000,257878910,11740,11740,11740,11740,0
20240809,153900,257878910,11740,11740,11740,11740,0
20240809,153800,257878910,11740,11740,11740,11740,0
20240809,153700,257878910,11740,11740,11740,11740,0
20240809,153600,257878910,11740,11740,11740,11740,0
20240809,153500,257878910,11740,11740,11740,11740,0
20240809,153400,257878910,11740,11740,11740,11740,0
20240809,153300,257878910,11740,11740,11740,11740,0
20240809,153200,257878910,11740,11740,11740,11740,0
20240809,153100,257878910,11740,11740,11740,11740,0
20240809,153000,257878910,11740,11740,11740,11740,386
20240809,152900,253347270,11800,11800,11800,11800,0
20240809,152800,253347270,11800,11800,11800,11800,0
20240809,152700,253347270,11800,11800,11800,11800,0
20240809,152600,253347270,11800,11800,11800,11800,0
20240809,152500,253347270,11800,11800,11800,11800,0
20240809,152400,253347270,11800,11800,11800,11800,0
20240809,152300,253347270,11800,11800,11800,11800,0
20240809,152200,253347270,11800,11800,11800,11800,0
20240809,152100,253347270,11800,11800,11800,11800,0
20240809,152000,253347270,11800,11800,11800,11800,0
20240809,151900,253347270,11800,11800,11800,11800,0
20240809,151800,253347270,11800,11800,11800,11800,0
20240809,151700,253347270,11800,11800,11800,11800,0
20240809,151600,253347270,11800,11800,11800,11800,0
20240809,151500,253347270,11800,11800,11800,11800,0
20240809,151400,253347270,11800,11800,11800,11800,150
20240809,151300,251577270,11800,11800,11800,11800,0
20240809,151200,251577270,11800,11800,11800,11800,0
20240809,151100,251577270,11800,11800,11800,11800,0
20240809,151000,251577270,11800,11800,11800,11800,0
20240809,150900,251577270,11800,11800,11800,11800,0
20240809,150800,251577270,11800,11800,11800,11800,98
20240809,150700,250420870,11800,11800,11800,11800,0
20240809,150600,250420870,11800,11750,11800,11750,4
20240809,150500,250373820,11800,11800,11800,11800,0
20240809,150400,250373820,11800,11800,11800,11800,0
20240809,150300,250373820,11800,11800,11800,11800,334
20240809,150200,246432620,11800,11800,11800,11800,0
20240809,150100,246432620,11800,11800,11800,11800,0
20240809,150000,246432620,11800,11800,11800,11800,587
20240809,145900,239506020,11810,11810,11810,11810,0
20240809,145800,239506020,11810,11810,11810,11810,0
20240809,145700,239506020,11810,11810,11810,11810,0
20240809,145600,239506020,11810,11810,11810,11810,0
20240809,145500,239506020,11810,11810,11810,11810,0
20240809,145400,239506020,11810,11820,11830,11810,1458
20240809,145300,222284540,11810,11810,11810,11810,39
20240809,145200,221823950,11810,11810,11810,11810,101
20240809,145100,220631140,11810,11810,11810,11810,0
20240809,145000,220631140,11810,11810,11810,11810,0
20240809,144900,220631140,11810,11810,11810,11810,0
20240809,144800,220631140,11810,11810,11810,11810,0
20240809,144700,220631140,11810,11810,11810,11810,0
20240809,144600,220631140,11810,11810,11810,11810,0
20240809,144500,220631140,11810,11810,11810,11810,0
20240809,144400,220631140,11810,11810,11810,11810,0
20240809,144300,220631140,11810,11810,11810,11810,0
20240809,144200,220631140,11810,11810,11810,11810,0
20240809,144100,220631140,11810,11810,11810,11810,0
20240809,144000,220631140,11810,11810,11810,11810,0
20240809,143900,220631140,11810,11810,11810,11810,0
20240809,143800,220631140,11810,11810,11810,11810,0
20240809,143700,220631140,11810,11810,11810,11810,0
20240809,143600,220631140,11810,11810,11810,11810,0
20240809,143500,220631140,11810,11810,11810,11810,0
20240809,143400,220631140,11810,11810,11810,11810,0
20240809,143300,220631140,11810,11810,11810,11810,0
20240809,143200,220631140,11810,11810,11810,11810,0
20240809,143100,220631140,11810,11810,11810,11810,0
20240809,143000,220631140,11810,11810,11810,11810,0
20240809,142900,220631140,11810,11810,11810,11810,0
20240809,142800,220631140,11810,11810,11810,11810,0
20240809,142700,220631140,11810,11810,11810,11810,1
20240809,142600,220619330,11830,11830,11830,11830,0
20240809,142500,220619330,11830,11830,11830,11830,0
20240809,142400,220619330,11830,11830,11830,11830,0
20240809,142300,220619330,11830,11830,11830,11830,0
20240809,142200,220619330,11830,11830,11830,11830,0
20240809,142100,220619330,11830,11830,11830,11830,0
20240809,142000,220619330,11830,11830,11830,11830,0
20240809,141900,220619330,11830,11830,11830,11830,0
20240809,141800,220619330,11830,11830,11830,11830,0
20240809,141700,220619330,11830,11830,11830,11830,0
20240809,141600,220619330,11830,11830,11830,11830,0
20240809,141500,220619330,11830,11830,11830,11830,0
20240809,141400,220619330,11830,11830,11830,11830,156
20240809,141300,218773850,11830,11830,11830,11830,5
20240809,141200,218714700,11810,11810,11810,11810,0
20240809,141100,218714700,11810,11810,11810,11810,0
20240809,141000,218714700,11810,11920,11920,11810,3873
20240809,140900,172854190,11990,11990,11990,11990,0
20240809,140800,172854190,11990,11990,11990,11990,0
20240809,140700,172854190,11990,11990,11990,11990,0
20240809,140600,172854190,11990,11990,11990,11990,0
20240809,140500,172854190,11990,11990,11990,11990,0
20240809,140400,172854190,11990,11990,11990,11990,0
20240809,140300,172854190,11990,11990,11990,11990,0
20240809,140200,172854190,11990,11990,11990,11990,0
20240809,140100,172854190,11990,11990,11990,11990,0
20240809,140000,172854190,11990,11990,11990,11990,4
20240809,135900,172806230,11990,11990,11990,11990,0
20240809,135800,172806230,11990,11990,11990,11990,0
20240809,135700,172806230,11990,11990,11990,11990,0
20240809,135600,172806230,11990,11990,11990,11990,0
20240809,135500,172806230,11990,11990,11990,11990,0
20240809,135400,172806230,11990,11990,11990,11990,0
20240809,135300,172806230,11990,11990,11990,11990,0
20240809,135200,172806230,11990,11990,11990,11990,0
20240809,135100,172806230,11990,11990,11990,11990,0
20240809,135000,172806230,11990,11990,11990,11990,0
20240809,134900,172806230,11990,11990,11990,11990,215
20240809,134800,170228380,11990,11990,11990,11990,250
20240809,134700,167230880,12000,12000,12000,12000,0
20240809,134600,167230880,12000,12000,12000,12000,0
20240809,134500,167230880,12000,12000,12000,12000,0
20240809,134400,167230880,12000,12000,12000,12000,0
20240809,134300,167230880,12000,12000,12000,12000,0
20240809,134200,167230880,12000,12000,12000,12000,0
20240809,134100,167230880,12000,12000,12000,12000,0
20240809,134000,167230880,12000,12000,12000,12000,0
20240809,133900,167230880,12000,12000,12000,12000,0
20240809,133800,167230880,12000,12000,12000,12000,0
20240809,133700,167230880,12000,12000,12000,12000,0
20240809,133600,167230880,12000,12000,12000,12000,0
20240809,133500,167230880,12000,12000,12000,12000,0
20240809,133400,167230880,12000,12000,12000,12000,0
20240809,133300,167230880,12000,12000,12000,12000,0
20240809,133200,167230880,12000,12000,12000,12000,0
20240809,133100,167230880,12000,12000,12000,12000,200
20240809,133000,164830880,12000,12000,12000,12000,0
20240809,132900,164830880,12000,12000,12000,12000,0
20240809,132800,164830880,12000,12000,12000,12000,0
20240809,132700,164830880,12000,12000,12000,12000,0
20240809,132600,164830880,12000,12000,12000,12000,0
20240809,132500,164830880,12000,12000,12000,12000,0
20240809,132400,164830880,12000,12000,12000,12000,0
20240809,132300,164830880,12000,12000,12000,12000,0
20240809,132200,164830880,12000,12000,12000,12000,0
20240809,132100,164830880,12000,12000,12000,12000,0
20240809,132000,164830880,12000,12000,12000,12000,0
20240809,131900,164830880,12000,12000,12000,12000,0
20240809,131800,164830880,12000,12000,12000,12000,0
20240809,131700,164830880,12000,12000,12000,12000,0
20240809,131600,164830880,12000,12000,12000,12000,2
20240809,131500,164806880,11890,11890,11890,11890,73
20240809,131400,163938910,11890,11890,11890,11890,0
20240809,131300,163938910,11890,11980,11980,11890,427
20240809,131200,158859520,12000,12000,12000,12000,0
20240809,131100,158859520,12000,12000,12000,12000,0
20240809,131000,158859520,12000,12000,12000,12000,1
20240809,130900,158847520,12000,12000,12000,12000,0
20240809,130800,158847520,12000,12000,12000,12000,0
20240809,130700,158847520,12000,12000,12000,12000,0
20240809,130600,158847520,12000,12000,12000,12000,1
20240809,130500,158835520,12000,12000,12000,12000,0
20240809,130400,158835520,12000,11990,12000,11990,500
20240809,130300,152836290,11990,11990,11990,11990,0
20240809,130200,152836290,11990,11990,11990,11990,13
20240809,130100,152680420,11990,11990,11990,11990,100
20240809,130000,151481420,11990,11990,11990,11990,0
20240809,125900,151481420,11990,11990,11990,11990,0
20240809,125800,151481420,11990,11990,11990,11990,0
20240809,125700,151481420,11990,11990,11990,11990,0
20240809,125600,151481420,11990,11990,12000,11990,574
20240809,125500,144595520,12000,12000,12000,12000,9
20240809,125400,144487520,12000,12000,12000,12000,217
20240809,125300,141883520,12000,12000,12000,12000,0
20240809,125200,141883520,12000,12000,12000,12000,45
20240809,125100,141343520,12000,12000,12000,12000,1
20240809,125000,141331520,12000,12000,12000,12000,1
20240809,124900,141319520,12000,12000,12000,12000,16
20240809,124800,141127520,11990,11990,11990,11990,0
20240809,124700,141127520,11990,11990,11990,11990,39
20240809,124600,140659910,11990,11990,11990,11990,0
20240809,124500,140659910,11990,11990,11990,11990,0
20240809,124400,140659910,11990,11990,11990,11990,0
20240809,124300,140659910,11990,11990,11990,11990,0
20240809,124200,140659910,11990,11990,11990,11990,0
20240809,124100,140659910,11990,11990,11990,11990,60
20240809,124000,139940510,11990,11990,11990,11990,0
20240809,123900,139940510,11990,11990,11990,11990,0
20240809,123800,139940510,11990,11990,11990,11990,0
20240809,123700,139940510,11990,11990,11990,11990,0
20240809,123600,139940510,11990,11990,11990,11990,100
20240809,123500,138741510,11990,11990,11990,11990,0
20240809,123400,138741510,11990,11990,11990,11990,0
20240809,123300,138741510,11990,11990,11990,11990,0
20240809,123200,138741510,11990,11990,11990,11990,1
20240809,123100,138729520,12000,12000,12000,12000,0
20240809,123000,138729520,12000,12000,12000,12000,10
20240809,122900,138609520,12000,12000,12000,12000,0
20240809,122800,138609520,12000,12000,12000,12000,0
20240809,122700,138609520,12000,12000,12000,12000,0
20240809,122600,138609520,12000,12000,12000,12000,0
20240809,122500,138609520,12000,12000,12000,12000,0
20240809,122400,138609520,12000,12000,12000,12000,0
20240809,122300,138609520,12000,12000,12000,12000,0
20240809,122200,138609520,12000,12000,12000,12000,0
20240809,122100,138609520,12000,12000,12000,12000,0
20240809,122000,138609520,12000,12000,12000,12000,0
20240809,121900,138609520,12000,12000,12000,12000,0
20240809,121800,138609520,12000,12000,12000,12000,0
20240809,121700,138609520,12000,12000,12000,12000,0
20240809,121600,138609520,12000,12000,12000,12000,0
20240809,121500,138609520,12000,12000,12000,12000,0
20240809,121400,138609520,12000,12000,12000,12000,0
20240809,121300,138609520,12000,12000,12000,12000,10
20240809,121200,138489520,12000,12000,12000,12000,830
20240809,121100,128529520,12000,12000,12000,12000,10
20240809,121000,128409520,12000,12000,12000,12000,9
20240809,120900,128301520,12000,12000,12000,12000,0
20240809,120800,128301520,12000,12000,12000,12000,0
20240809,120700,128301520,12000,12000,12000,12000,0
20240809,120600,128301520,12000,12000,12000,12000,0
20240809,120500,128301520,12000,12000,12000,12000,0
20240809,120400,128301520,12000,12000,12000,12000,0
20240809,120300,128301520,12000,12000,12000,12000,0
20240809,120200,128301520,12000,12000,12000,12000,0
20240809,120100,128301520,12000,12000,12000,12000,245
20240809,120000,125361520,11980,11980,11980,11980,0
20240809,115900,125361520,11980,11980,11980,11980,221
20240809,115800,122713940,11980,11980,11980,11980,1
20240809,115700,122701960,11970,11970,11970,11970,0
20240809,115600,122701960,11970,11970,11970,11970,1
20240809,115500,122689990,11980,11980,11980,11980,0
20240809,115400,122689990,11980,11980,11980,11980,0
20240809,115300,122689990,11980,11980,11980,11980,0
20240809,115200,122689990,11980,11980,11980,11980,0
20240809,115100,122689990,11980,11980,11980,11980,218
20240809,115000,120078350,11980,11980,11980,11980,200
20240809,114900,117682350,11980,11980,11980,11980,0
20240809,114800,117682350,11980,11980,11980,11980,0
20240809,114700,117682350,11980,11980,11980,11980,200
20240809,114600,115286350,11980,11980,11980,11980,0
20240809,114500,115286350,11980,11980,11980,11980,0
20240809,114400,115286350,11980,11980,11980,11980,0
20240809,114300,115286350,11980,11980,11980,11980,0
20240809,114200,115286350,11980,11980,11980,11980,0
20240809,114100,115286350,11980,11980,11980,11980,0
20240809,114000,115286350,11980,11980,11980,11980,0
20240809,113900,115286350,11980,11980,11980,11980,0
20240809,113800,115286350,11980,11980,11980,11980,0
20240809,113700,115286350,11980,11980,11980,11980,0
20240809,113600,115286350,11980,11980,11980,11980,0
20240809,113500,115286350,11980,11980,11980,11980,0
20240809,113400,115286350,11980,11980,11980,11980,0
20240809,113300,115286350,11980,11980,11980,11980,0
20240809,113200,115286350,11980,11980,11980,11980,83
20240809,113100,114292010,11980,11980,11980,11980,0
20240809,113000,114292010,11980,11980,11980,11980,0
20240809,112900,114292010,11980,11980,11980,11980,10
20240809,112800,114172210,11980,11980,11980,11980,0
20240809,112700,114172210,11980,11980,11980,11980,370
20240809,112600,109739610,11980,11980,11980,11980,8
20240809,112500,109643770,11960,11950,11960,11950,521
20240809,112400,103412820,11950,11950,11950,11950,0
20240809,112300,103412820,11950,11950,11950,11950,70
20240809,112200,102576320,11950,11950,11950,11950,0
20240809,112100,102576320,11950,11950,11950,11950,300
20240809,112000,98991320,11950,11950,11950,11950,10
20240809,111900,98871820,11950,11950,11950,11950,407
20240809,111800,94008170,11950,11950,11950,11950,0
20240809,111700,94008170,11950,11950,11950,11950,0
20240809,111600,94008170,11950,11950,11950,11950,0
20240809,111500,94008170,11950,11950,11950,11950,0
20240809,111400,94008170,11950,11950,11950,11950,0
20240809,111300,94008170,11950,11950,11950,11950,0
20240809,111200,94008170,11950,11950,11950,11950,0
20240809,111100,94008170,11950,11950,11950,11950,0
20240809,111000,94008170,11950,11950,11950,11950,0
20240809,110900,94008170,11950,11950,11950,11950,0
20240809,110800,94008170,11950,11950,11950,11950,0
20240809,110700,94008170,11950,11950,11950,11950,0
20240809,110600,94008170,11950,11950,11950,11950,0
20240809,110500,94008170,11950,11950,11950,11950,0
20240809,110400,94008170,11950,11950,11950,11950,100
20240809,110300,92813170,11940,11940,11940,11940,0
20240809,110200,92813170,11940,11940,11940,11940,1
20240809,110100,92801230,11950,11950,11950,11940,4
20240809,110000,92753450,11880,11950,11950,11880,225
20240809,105900,90064830,11900,11910,11910,11900,2
20240809,105800,90041020,11920,11940,11940,11920,3
20240809,105700,90005230,11950,11950,11950,11950,1
20240809,105600,89993280,11880,11890,11890,11880,20
20240809,105500,89755580,11950,11950,11950,11950,200
20240809,105400,87365580,11900,11900,11900,11900,0
20240809,105300,87365580,11900,11900,11900,11900,0
20240809,105200,87365580,11900,11900,11900,11900,0
20240809,105100,87365580,11900,11900,11900,11900,10
20240809,105000,87246580,11910,11930,11930,11910,30
20240809,104900,86888980,11940,11940,11940,11940,10
20240809,104800,86769580,11950,11950,11950,11950,76
20240809,104700,85861380,11950,11950,11950,11950,0
20240809,104600,85861380,11950,11950,11950,11950,100
20240809,104500,84666380,11950,11950,11950,11950,0
20240809,104400,84666380,11950,11950,11950,11950,0
20240809,104300,84666380,11950,11950,11950,11950,0
20240809,104200,84666380,11950,11950,11950,11950,40
20240809,104100,84188380,11950,11950,11950,11950,50
20240809,104000,83590880,11950,11950,11950,11950,0
20240809,103900,83590880,11950,11950,11950,11950,0
20240809,103800,83590880,11950,11950,11950,11950,0
20240809,103700,83590880,11950,11950,11950,11950,0
20240809,103600,83590880,11950,11950,11950,11950,134
20240809,103500,81989580,11950,11950,11950,11950,0
20240809,103400,81989580,11950,11950,11950,11950,0
20240809,103300,81989580,11950,11950,11950,11950,0
20240809,103200,81989580,11950,11950,11950,11950,0
20240809,103100,81989580,11950,11950,11950,11950,0
20240809,103000,81989580,11950,11950,11950,11950,619
20240809,102900,74592530,11950,11950,11950,11950,0
20240809,102800,74592530,11950,11950,11950,11950,0
20240809,102700,74592530,11950,11950,11950,11950,100
20240809,102600,73397530,11950,11950,11950,11950,0
20240809,102500,73397530,11950,11950,11950,11950,0
20240809,102400,73397530,11950,11950,11950,11950,0
20240809,102300,73397530,11950,11950,11950,11950,0
20240809,102200,73397530,11950,11950,11950,11950,0
20240809,102100,73397530,11950,11950,11950,11950,84
20240809,102000,72393730,11950,11950,11950,11950,0
20240809,101900,72393730,11950,11950,11950,11950,0
20240809,101800,72393730,11950,11950,11950,11950,0
20240809,101700,72393730,11950,11950,11950,11950,0
20240809,101600,72393730,11950,11950,11950,11950,0
20240809,101500,72393730,11950,11950,11950,11950,5
20240809,101400,72333980,11950,11950,11950,11950,500
20240809,101300,66358980,11950,11950,11950,11950,118
20240809,101200,64948880,11950,11950,11950,11950,329
20240809,101100,61017330,11950,11890,11950,11890,1422
20240809,101000,44078230,11890,11810,11890,11810,1055
20240809,100900,31537210,11800,11800,11800,11800,36
20240809,100800,31112410,11800,11800,11800,11800,18
20240809,100700,30900010,11810,11810,11810,11810,4
20240809,100600,30852770,11810,11810,11810,11810,0
20240809,100500,30852770,11810,11810,11810,11810,0
20240809,100400,30852770,11810,11810,11810,11810,0
20240809,100300,30852770,11810,11810,11810,11810,0
20240809,100200,30852770,11810,11810,11810,11810,49
20240809,100100,30274080,11840,11840,11840,11840,0
20240809,100000,30274080,11840,11840,11840,11840,0
20240809,095900,30274080,11840,11840,11840,11840,0
20240809,095800,30274080,11840,11840,11840,11840,0
20240809,095700,30274080,11840,11840,11840,11840,0
20240809,095600,30274080,11840,11840,11840,11840,0
20240809,095500,30274080,11840,11840,11840,11840,0
20240809,095400,30274080,11840,11840,11840,11840,84
20240809,095300,29279520,11810,11810,11810,11810,0
20240809,095200,29279520,11810,11810,11810,11810,0
20240809,095100,29279520,11810,11810,11810,11810,0
20240809,095000,29279520,11810,11810,11810,11810,0
20240809,094900,29279520,11810,11810,11810,11810,0
20240809,094800,29279520,11810,11810,11810,11810,0
20240809,094700,29279520,11810,11810,11810,11810,0
20240809,094600,29279520,11810,11810,11810,11810,34
20240809,094500,28877980,11820,11820,11820,11820,0
20240809,094400,28877980,11820,11820,11820,11820,0
20240809,094300,28877980,11820,11820,11820,11820,0
20240809,094200,28877980,11820,11820,11820,11820,0
20240809,094100,28877980,11820,11820,11820,11820,0
20240809,094000,28877980,11820,11820,11820,11820,200
20240809,093900,26513980,11900,11900,11900,11900,0
20240809,093800,26513980,11900,11900,11900,11900,0
20240809,093700,26513980,11900,11900,11900,11900,0
20240809,093600,26513980,11900,11900,11900,11900,0
20240809,093500,26513980,11900,11900,11900,11900,0
20240809,093400,26513980,11900,11900,11900,11900,1
20240809,093300,26502080,11900,11900,11900,11900,30
20240809,093200,26145080,11900,11900,11900,11900,3
20240809,093100,26109380,11950,11950,11950,11950,0
20240809,093000,26109380,11950,11950,11950,11950,0
20240809,092900,26109380,11950,11950,11950,11950,0
20240809,092800,26109380,11950,11950,11950,11950,0
20240809,092700,26109380,11950,11950,11950,11950,0
20240809,092600,26109380,11950,11950,11950,11950,111
20240809,092500,24782930,11950,11950,11950,11950,0
20240809,092400,24782930,11950,11950,11950,11950,0
20240809,092300,24782930,11950,11950,11950,11950,0
20240809,092200,24782930,11950,11900,11950,11900,300
20240809,092100,21200430,11800,11800,11800,11800,0
20240809,092000,21200430,11800,11800,11800,11800,0
20240809,091900,21200430,11800,11810,11810,11800,337
20240809,091800,17222830,11820,11820,11820,11820,79
20240809,091700,16289050,11820,11820,11820,11820,0
20240809,091600,16289050,11820,11820,11820,11820,0
20240809,091500,16289050,11820,11820,11820,11820,0
20240809,091400,16289050,11820,11820,11820,11820,121
20240809,091300,14858830,11800,11800,11800,11800,0
20240809,091200,14858830,11800,11950,11950,11800,215
20240809,091100,12319570,11950,11920,11950,11920,335
20240809,091000,8317640,11920,11920,11920,11920,0
20240809,090900,8317640,11920,11800,11920,11800,283
20240809,090800,4968480,11800,11800,11800,11800,110
20240809,090700,3670480,11800,11890,11890,11800,100
20240809,090600,2487780,11900,11900,11900,11900,30
20240809,090500,2130780,11900,11900,11900,11900,30
20240809,090400,1773780,11900,11900,11900,11900,30
20240809,090300,1416780,11900,11900,11900,11900,100
20240809,090200,226780,11960,11960,11960,11960,0
20240809,090100,226780,11960,11960,11960,11960,0
20240809,090000,226780,11960,11500,11960,11500,19