stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,202600,139295000,12950,12950,12950,12950,66
20240813,202500,139295000,12950,12950,12950,12950,0
20240813,202400,139295000,12950,12950,12950,12950,0
20240813,202300,139295000,12950,12950,12950,12950,0
20240813,202200,139295000,12950,12950,12950,12950,0
20240813,202100,139295000,12950,12950,12950,12950,0
20240813,202000,139295000,12950,12950,12950,12950,0
20240813,201900,139295000,12950,12950,12950,12950,0
20240813,201800,139295000,12950,12950,12950,12950,0
20240813,201700,139295000,12950,12950,12950,12950,0
20240813,201600,139295000,12950,12950,12950,12950,0
20240813,201500,139295000,12950,12950,12950,12950,0
20240813,201400,139295000,12950,12950,12950,12950,0
20240813,201300,139295000,12950,12950,12950,12950,0
20240813,201200,139295000,12950,12950,12950,12950,0
20240813,201100,139295000,12950,12950,12950,12950,0
20240813,201000,139295000,12950,12950,12950,12950,0
20240813,200900,139295000,12950,12950,12950,12950,0
20240813,200800,139295000,12950,12950,12950,12950,0
20240813,200700,139295000,12950,12950,12950,12950,0
20240813,200600,139295000,12950,12950,12950,12950,0
20240813,200500,139295000,12950,12950,12950,12950,0
20240813,200400,139295000,12950,12950,12950,12950,0
20240813,200300,139295000,12950,12950,12950,12950,0
20240813,200200,139295000,12950,12950,12950,12950,0
20240813,200100,139295000,12950,12950,12950,12950,0
20240813,200000,139295000,12950,12950,12950,12950,0
20240813,195900,139295000,12950,12950,12950,12950,0
20240813,195800,139295000,12950,12950,12950,12950,0
20240813,195700,139295000,12950,12950,12950,12950,0
20240813,195600,139295000,12950,12950,12950,12950,66
20240813,195500,139295000,12950,12950,12950,12950,0
20240813,195400,139295000,12950,12950,12950,12950,0
20240813,195300,139295000,12950,12950,12950,12950,0
20240813,195200,139295000,12950,12950,12950,12950,0
20240813,195100,139295000,12950,12950,12950,12950,0
20240813,195000,139295000,12950,12950,12950,12950,0
20240813,194900,139295000,12950,12950,12950,12950,0
20240813,194800,139295000,12950,12950,12950,12950,0
20240813,194700,139295000,12950,12950,12950,12950,0
20240813,194600,139295000,12950,12950,12950,12950,0
20240813,194500,139295000,12950,12950,12950,12950,0
20240813,194400,139295000,12950,12950,12950,12950,0
20240813,194300,139295000,12950,12950,12950,12950,0
20240813,194200,139295000,12950,12950,12950,12950,0
20240813,194100,139295000,12950,12950,12950,12950,0
20240813,194000,139295000,12950,12950,12950,12950,0
20240813,193900,139295000,12950,12950,12950,12950,0
20240813,193800,139295000,12950,12950,12950,12950,0
20240813,193700,139295000,12950,12950,12950,12950,0
20240813,193600,139295000,12950,12950,12950,12950,0
20240813,193500,139295000,12950,12950,12950,12950,0
20240813,193400,139295000,12950,12950,12950,12950,0
20240813,193300,139295000,12950,12950,12950,12950,0
20240813,193200,139295000,12950,12950,12950,12950,0
20240813,193100,139295000,12950,12950,12950,12950,0
20240813,193000,139295000,12950,12950,12950,12950,0
20240813,192900,139295000,12950,12950,12950,12950,0
20240813,192800,139295000,12950,12950,12950,12950,0
20240813,192700,139295000,12950,12950,12950,12950,0
20240813,192600,139295000,12950,12950,12950,12950,66
20240813,192500,139295000,12950,12950,12950,12950,0
20240813,192400,139295000,12950,12950,12950,12950,0
20240813,192300,139295000,12950,12950,12950,12950,0
20240813,192200,139295000,12950,12950,12950,12950,0
20240813,192100,139295000,12950,12950,12950,12950,0
20240813,192000,139295000,12950,12950,12950,12950,0
20240813,191900,139295000,12950,12950,12950,12950,0
20240813,191800,139295000,12950,12950,12950,12950,0
20240813,191700,139295000,12950,12950,12950,12950,0
20240813,191600,139295000,12950,12950,12950,12950,0
20240813,191500,139295000,12950,12950,12950,12950,0
20240813,191400,139295000,12950,12950,12950,12950,0
20240813,191300,139295000,12950,12950,12950,12950,0
20240813,191200,139295000,12950,12950,12950,12950,0
20240813,191100,139295000,12950,12950,12950,12950,0
20240813,191000,139295000,12950,12950,12950,12950,0
20240813,190900,139295000,12950,12950,12950,12950,0
20240813,190800,139295000,12950,12950,12950,12950,0
20240813,190700,139295000,12950,12950,12950,12950,0
20240813,190600,139295000,12950,12950,12950,12950,0
20240813,190500,139295000,12950,12950,12950,12950,0
20240813,190400,139295000,12950,12950,12950,12950,0
20240813,190300,139295000,12950,12950,12950,12950,0
20240813,190200,139295000,12950,12950,12950,12950,0
20240813,190100,139295000,12950,12950,12950,12950,0
20240813,190000,139295000,12950,12950,12950,12950,0
20240813,185900,139295000,12950,12950,12950,12950,0
20240813,185800,139295000,12950,12950,12950,12950,0
20240813,185700,139295000,12950,12950,12950,12950,0
20240813,185600,139295000,12950,12950,12950,12950,66
20240813,185500,139295000,12950,12950,12950,12950,0
20240813,185400,139295000,12950,12950,12950,12950,0
20240813,185300,139295000,12950,12950,12950,12950,0
20240813,185200,139295000,12950,12950,12950,12950,0
20240813,185100,139295000,12950,12950,12950,12950,0
20240813,185000,139295000,12950,12950,12950,12950,0
20240813,184900,139295000,12950,12950,12950,12950,0
20240813,184800,139295000,12950,12950,12950,12950,0
20240813,184700,139295000,12950,12950,12950,12950,0
20240813,184600,139295000,12950,12950,12950,12950,0
20240813,184500,139295000,12950,12950,12950,12950,0
20240813,184400,139295000,12950,12950,12950,12950,0
20240813,184300,139295000,12950,12950,12950,12950,0
20240813,184200,139295000,12950,12950,12950,12950,0
20240813,184100,139295000,12950,12950,12950,12950,0
20240813,184000,139295000,12950,12950,12950,12950,0
20240813,183900,139295000,12950,12950,12950,12950,0
20240813,183800,139295000,12950,12950,12950,12950,0
20240813,183700,139295000,12950,12950,12950,12950,0
20240813,183600,139295000,12950,12950,12950,12950,0
20240813,183500,139295000,12950,12950,12950,12950,0
20240813,183400,139295000,12950,12950,12950,12950,0
20240813,183300,139295000,12950,12950,12950,12950,0
20240813,183200,139295000,12950,12950,12950,12950,0
20240813,183100,139295000,12950,12950,12950,12950,0
20240813,183000,139295000,12950,12950,12950,12950,0
20240813,182900,139295000,12950,12950,12950,12950,0
20240813,182800,139295000,12950,12950,12950,12950,0
20240813,182700,139295000,12950,12950,12950,12950,0
20240813,182600,139295000,12950,12950,12950,12950,66
20240813,182500,139295000,12950,12950,12950,12950,0
20240813,182400,139295000,12950,12950,12950,12950,0
20240813,182300,139295000,12950,12950,12950,12950,0
20240813,182200,139295000,12950,12950,12950,12950,0
20240813,182100,139295000,12950,12950,12950,12950,0
20240813,182000,139295000,12950,12950,12950,12950,0
20240813,181900,139295000,12950,12950,12950,12950,0
20240813,181800,139295000,12950,12950,12950,12950,0
20240813,181700,139295000,12950,12950,12950,12950,0
20240813,181600,139295000,12950,12950,12950,12950,0
20240813,181500,139295000,12950,12950,12950,12950,0
20240813,181400,139295000,12950,12950,12950,12950,0
20240813,181300,139295000,12950,12950,12950,12950,0
20240813,181200,139295000,12950,12950,12950,12950,0
20240813,181100,139295000,12950,12950,12950,12950,0
20240813,181000,139295000,12950,12950,12950,12950,0
20240813,180900,139295000,12950,12950,12950,12950,0
20240813,180800,139295000,12950,12950,12950,12950,0
20240813,180700,139295000,12950,12950,12950,12950,0
20240813,180600,139295000,12950,12950,12950,12950,0
20240813,180500,139295000,12950,12950,12950,12950,0
20240813,180400,139295000,12950,12950,12950,12950,0
20240813,180300,139295000,12950,12950,12950,12950,0
20240813,180200,139295000,12950,12950,12950,12950,0
20240813,180100,139295000,12950,12950,12950,12950,0
20240813,180000,139295000,12950,12950,12950,12950,0
20240813,175900,139295000,12950,12950,12950,12950,0
20240813,175800,139295000,12950,12950,12950,12950,0
20240813,175700,139295000,12950,12950,12950,12950,0
20240813,175600,139295000,12950,12950,12950,12950,66
20240813,175500,139295000,12950,12950,12950,12950,0
20240813,175400,139295000,12950,12950,12950,12950,0
20240813,175300,139295000,12950,12950,12950,12950,0
20240813,175200,139295000,12950,12950,12950,12950,0
20240813,175100,139295000,12950,12950,12950,12950,0
20240813,175000,139295000,12950,12950,12950,12950,0
20240813,174900,139295000,12950,12950,12950,12950,0
20240813,174800,139295000,12950,12950,12950,12950,0
20240813,174700,139295000,12950,12950,12950,12950,0
20240813,174600,139295000,12950,12950,12950,12950,0
20240813,174500,139295000,12950,12950,12950,12950,0
20240813,174400,139295000,12950,12950,12950,12950,0
20240813,174300,139295000,12950,12950,12950,12950,0
20240813,174200,139295000,12950,12950,12950,12950,0
20240813,174100,139295000,12950,12950,12950,12950,0
20240813,174000,139295000,12950,12950,12950,12950,0
20240813,173900,139295000,12950,12950,12950,12950,0
20240813,173800,139295000,12950,12950,12950,12950,0
20240813,173700,139295000,12950,12950,12950,12950,0
20240813,173600,139295000,12950,12950,12950,12950,0
20240813,173500,139295000,12950,12950,12950,12950,0
20240813,173400,139295000,12950,12950,12950,12950,0
20240813,173300,139295000,12950,12950,12950,12950,0
20240813,173200,139295000,12950,12950,12950,12950,0
20240813,173100,139295000,12950,12950,12950,12950,0
20240813,173000,139295000,12950,12950,12950,12950,0
20240813,172900,139295000,12950,12950,12950,12950,0
20240813,172800,139295000,12950,12950,12950,12950,0
20240813,172700,139295000,12950,12950,12950,12950,0
20240813,172600,139295000,12950,12950,12950,12950,66
20240813,172500,139295000,12950,12950,12950,12950,0
20240813,172400,139295000,12950,12950,12950,12950,0
20240813,172300,139295000,12950,12950,12950,12950,0
20240813,172200,139295000,12950,12950,12950,12950,0
20240813,172100,139295000,12950,12950,12950,12950,0
20240813,172000,139295000,12950,12950,12950,12950,0
20240813,171900,139295000,12950,12950,12950,12950,0
20240813,171800,139295000,12950,12950,12950,12950,0
20240813,171700,139295000,12950,12950,12950,12950,0
20240813,171600,139295000,12950,12950,12950,12950,0
20240813,171500,139295000,12950,12950,12950,12950,0
20240813,171400,139295000,12950,12950,12950,12950,0
20240813,171300,139295000,12950,12950,12950,12950,0
20240813,171200,139295000,12950,12950,12950,12950,0
20240813,171100,139295000,12950,12950,12950,12950,0
20240813,171000,139295000,12950,12950,12950,12950,0
20240813,170900,139295000,12950,12950,12950,12950,0
20240813,170800,139295000,12950,12950,12950,12950,0
20240813,170700,139295000,12950,12950,12950,12950,0
20240813,170600,139295000,12950,12950,12950,12950,0
20240813,170500,139295000,12950,12950,12950,12950,0
20240813,170400,139295000,12950,12950,12950,12950,0
20240813,170300,139295000,12950,12950,12950,12950,0
20240813,170200,139295000,12950,12950,12950,12950,0
20240813,170100,139295000,12950,12950,12950,12950,0
20240813,170000,139295000,12950,12950,12950,12950,0
20240813,165900,139295000,12950,12950,12950,12950,0
20240813,165800,139295000,12950,12950,12950,12950,0
20240813,165700,139295000,12950,12950,12950,12950,0
20240813,165600,139295000,12950,12950,12950,12950,66
20240813,165500,139295000,12950,12950,12950,12950,0
20240813,165400,139295000,12950,12950,12950,12950,0
20240813,165300,139295000,12950,12950,12950,12950,0
20240813,165200,139295000,12950,12950,12950,12950,0
20240813,165100,139295000,12950,12950,12950,12950,0
20240813,165000,139295000,12950,12950,12950,12950,0
20240813,164900,139295000,12950,12950,12950,12950,0
20240813,164800,139295000,12950,12950,12950,12950,0
20240813,164700,139295000,12950,12950,12950,12950,0
20240813,164600,139295000,12950,12950,12950,12950,0
20240813,164500,139295000,12950,12950,12950,12950,0
20240813,164400,139295000,12950,12950,12950,12950,0
20240813,164300,139295000,12950,12950,12950,12950,0
20240813,164200,139295000,12950,12950,12950,12950,0
20240813,164100,139295000,12950,12950,12950,12950,0
20240813,164000,139295000,12950,12950,12950,12950,0
20240813,163900,139295000,12950,12950,12950,12950,0
20240813,163800,139295000,12950,12950,12950,12950,0
20240813,163700,139295000,12950,12950,12950,12950,0
20240813,163600,139295000,12950,12950,12950,12950,0
20240813,163500,139295000,12950,12950,12950,12950,0
20240813,163400,139295000,12950,12950,12950,12950,0
20240813,163300,139295000,12950,12950,12950,12950,0
20240813,163200,139295000,12950,12950,12950,12950,0
20240813,163100,139295000,12950,12950,12950,12950,0
20240813,163000,139295000,12950,12950,12950,12950,0
20240813,162900,139295000,12950,12950,12950,12950,0
20240813,162800,139295000,12950,12950,12950,12950,0
20240813,162700,139295000,12950,12950,12950,12950,0
20240813,162600,139295000,12950,12950,12950,12950,66
20240813,162500,139295000,12950,12950,12950,12950,0
20240813,162400,139295000,12950,12950,12950,12950,0
20240813,162300,139295000,12950,12950,12950,12950,0
20240813,162200,139295000,12950,12950,12950,12950,0
20240813,162100,139295000,12950,12950,12950,12950,0
20240813,162000,139295000,12950,12950,12950,12950,0
20240813,161900,139295000,12950,12950,12950,12950,0
20240813,161800,139295000,12950,12950,12950,12950,0
20240813,161700,139295000,12950,12950,12950,12950,0
20240813,161600,139295000,12950,12950,12950,12950,0
20240813,161500,139295000,12950,12950,12950,12950,0
20240813,161400,139295000,12950,12950,12950,12950,0
20240813,161300,139295000,12950,12950,12950,12950,0
20240813,161200,139295000,12950,12950,12950,12950,0
20240813,161100,139295000,12950,12950,12950,12950,0
20240813,161000,139295000,12950,12950,12950,12950,0
20240813,160900,139295000,12950,12950,12950,12950,0
20240813,160800,139295000,12950,12950,12950,12950,0
20240813,160700,139295000,12950,12950,12950,12950,0
20240813,160600,139295000,12950,12950,12950,12950,0
20240813,160500,139295000,12950,12950,12950,12950,0
20240813,160400,139295000,12950,12950,12950,12950,0
20240813,160300,139295000,12950,12950,12950,12950,0
20240813,160200,139295000,12950,12950,12950,12950,0
20240813,160100,139295000,12950,12950,12950,12950,0
20240813,160000,139295000,12950,12950,12950,12950,0
20240813,155900,139295000,12950,12950,12950,12950,0
20240813,155800,139295000,12950,12950,12950,12950,0
20240813,155700,139295000,12950,12950,12950,12950,0
20240813,155600,139295000,12950,12950,12950,12950,66
20240813,155500,139295000,12950,12950,12950,12950,0
20240813,155400,139295000,12950,12950,12950,12950,0
20240813,155300,139295000,12950,12950,12950,12950,0
20240813,155200,139295000,12950,12950,12950,12950,0
20240813,155100,139295000,12950,12950,12950,12950,0
20240813,155000,139295000,12950,12950,12950,12950,0
20240813,154900,139295000,12950,12950,12950,12950,0
20240813,154800,139295000,12950,12950,12950,12950,0
20240813,154700,139295000,12950,12950,12950,12950,0
20240813,154600,139295000,12950,12950,12950,12950,0
20240813,154500,139295000,12950,12950,12950,12950,0
20240813,154400,139295000,12950,12950,12950,12950,0
20240813,154300,139295000,12950,12950,12950,12950,0
20240813,154200,139295000,12950,12950,12950,12950,0
20240813,154100,139295000,12950,12950,12950,12950,0
20240813,154000,139295000,12950,12950,12950,12950,0
20240813,153900,139295000,12950,12950,12950,12950,0
20240813,153800,139295000,12950,12950,12950,12950,0
20240813,153700,139295000,12950,12950,12950,12950,0
20240813,153600,139295000,12950,12950,12950,12950,0
20240813,153500,139295000,12950,12950,12950,12950,0
20240813,153400,139295000,12950,12950,12950,12950,0
20240813,153300,139295000,12950,12950,12950,12950,0
20240813,153200,139295000,12950,12950,12950,12950,0
20240813,153100,139295000,12950,12950,12950,12950,0
20240813,153000,139295000,12950,12950,12950,12950,66
20240813,152900,138440300,13000,13000,13000,13000,0
20240813,152800,138440300,13000,13000,13000,13000,0
20240813,152700,138440300,13000,13000,13000,13000,0
20240813,152600,138440300,13000,13000,13000,13000,0
20240813,152500,138440300,13000,13000,13000,13000,0
20240813,152400,138440300,13000,13000,13000,13000,0
20240813,152300,138440300,13000,13000,13000,13000,0
20240813,152200,138440300,13000,13000,13000,13000,0
20240813,152100,138440300,13000,13000,13000,13000,0
20240813,152000,138440300,13000,13000,13000,13000,0
20240813,151900,138440300,13000,13000,13000,13000,0
20240813,151800,138440300,13000,13010,13010,13000,22
20240813,151700,138154290,13020,13020,13020,13020,1
20240813,151600,138141270,13000,13000,13000,13000,0
20240813,151500,138141270,13000,13000,13000,13000,0
20240813,151400,138141270,13000,13000,13000,13000,0
20240813,151300,138141270,13000,13000,13000,13000,0
20240813,151200,138141270,13000,13000,13000,13000,0
20240813,151100,138141270,13000,13000,13000,13000,0
20240813,151000,138141270,13000,13000,13000,13000,0
20240813,150900,138141270,13000,13000,13000,13000,0
20240813,150800,138141270,13000,13000,13000,13000,62
20240813,150700,137335270,13000,13000,13000,13000,0
20240813,150600,137335270,13000,13000,13000,13000,0
20240813,150500,137335270,13000,12990,13000,12990,314
20240813,150400,133254770,12990,12990,12990,12990,0
20240813,150300,133254770,12990,12990,12990,12990,0
20240813,150200,133254770,12990,12990,12990,12990,0
20240813,150100,133254770,12990,12990,12990,12990,0
20240813,150000,133254770,12990,12990,12990,12990,0
20240813,145900,133254770,12990,12990,12990,12990,0
20240813,145800,133254770,12990,12990,12990,12990,0
20240813,145700,133254770,12990,12990,12990,12990,0
20240813,145600,133254770,12990,12990,12990,12990,0
20240813,145500,133254770,12990,12990,12990,12990,0
20240813,145400,133254770,12990,12990,12990,12990,0
20240813,145300,133254770,12990,12990,12990,12990,0
20240813,145200,133254770,12990,12990,12990,12990,0
20240813,145100,133254770,12990,12990,12990,12990,0
20240813,145000,133254770,12990,12990,12990,12990,0
20240813,144900,133254770,12990,12990,12990,12990,0
20240813,144800,133254770,12990,12990,12990,12990,0
20240813,144700,133254770,12990,12990,12990,12990,0
20240813,144600,133254770,12990,12990,12990,12990,0
20240813,144500,133254770,12990,12990,12990,12990,0
20240813,144400,133254770,12990,12990,12990,12990,5
20240813,144300,133189820,12990,12990,12990,12990,0
20240813,144200,133189820,12990,12990,12990,12990,0
20240813,144100,133189820,12990,12990,12990,12990,0
20240813,144000,133189820,12990,12990,12990,12990,0
20240813,143900,133189820,12990,12990,12990,12990,0
20240813,143800,133189820,12990,12990,12990,12990,0
20240813,143700,133189820,12990,12990,12990,12990,0
20240813,143600,133189820,12990,12990,12990,12990,0
20240813,143500,133189820,12990,12990,12990,12990,0
20240813,143400,133189820,12990,12990,12990,12990,0
20240813,143300,133189820,12990,12990,12990,12990,0
20240813,143200,133189820,12990,12990,12990,12990,0
20240813,143100,133189820,12990,12990,12990,12990,0
20240813,143000,133189820,12990,12990,12990,12990,0
20240813,142900,133189820,12990,12990,12990,12990,0
20240813,142800,133189820,12990,12990,12990,12990,0
20240813,142700,133189820,12990,12990,12990,12990,0
20240813,142600,133189820,12990,12990,12990,12990,0
20240813,142500,133189820,12990,12990,12990,12990,0
20240813,142400,133189820,12990,12990,12990,12990,0
20240813,142300,133189820,12990,12990,12990,12990,0
20240813,142200,133189820,12990,12990,12990,12990,0
20240813,142100,133189820,12990,12990,12990,12990,0
20240813,142000,133189820,12990,12990,12990,12990,0
20240813,141900,133189820,12990,12990,12990,12990,0
20240813,141800,133189820,12990,12990,12990,12990,0
20240813,141700,133189820,12990,12990,12990,12990,0
20240813,141600,133189820,12990,12990,12990,12990,0
20240813,141500,133189820,12990,12990,12990,12990,0
20240813,141400,133189820,12990,12990,12990,12990,0
20240813,141300,133189820,12990,12990,12990,12990,0
20240813,141200,133189820,12990,12990,12990,12990,0
20240813,141100,133189820,12990,12990,12990,12990,0
20240813,141000,133189820,12990,12990,12990,12990,0
20240813,140900,133189820,12990,12990,12990,12990,0
20240813,140800,133189820,12990,12990,12990,12990,0
20240813,140700,133189820,12990,12990,12990,12990,0
20240813,140600,133189820,12990,12990,12990,12990,0
20240813,140500,133189820,12990,12990,12990,12990,0
20240813,140400,133189820,12990,12990,12990,12990,0
20240813,140300,133189820,12990,12990,12990,12990,0
20240813,140200,133189820,12990,12990,12990,12990,0
20240813,140100,133189820,12990,12990,12990,12990,0
20240813,140000,133189820,12990,12990,12990,12990,0
20240813,135900,133189820,12990,12990,12990,12990,0
20240813,135800,133189820,12990,12990,12990,12990,0
20240813,135700,133189820,12990,12990,12990,12990,0
20240813,135600,133189820,12990,12990,12990,12990,0
20240813,135500,133189820,12990,12990,12990,12990,0
20240813,135400,133189820,12990,12990,12990,12990,0
20240813,135300,133189820,12990,12990,12990,12990,0
20240813,135200,133189820,12990,12990,12990,12990,0
20240813,135100,133189820,12990,12990,12990,12990,0
20240813,135000,133189820,12990,12990,12990,12990,0
20240813,134900,133189820,12990,12990,12990,12990,0
20240813,134800,133189820,12990,12990,12990,12990,0
20240813,134700,133189820,12990,12990,12990,12990,0
20240813,134600,133189820,12990,12990,12990,12990,100
20240813,134500,131890820,12870,12870,12870,12870,0
20240813,134400,131890820,12870,12870,12870,12870,0
20240813,134300,131890820,12870,12870,12870,12870,0
20240813,134200,131890820,12870,12870,12870,12870,0
20240813,134100,131890820,12870,12870,12870,12870,0
20240813,134000,131890820,12870,12870,12870,12870,0
20240813,133900,131890820,12870,12930,12930,12870,1000
20240813,133800,119010690,13000,13000,13000,13000,0
20240813,133700,119010690,13000,13000,13000,13000,0
20240813,133600,119010690,13000,13000,13000,13000,0
20240813,133500,119010690,13000,13000,13000,13000,0
20240813,133400,119010690,13000,13000,13000,13000,0
20240813,133300,119010690,13000,13000,13000,13000,0
20240813,133200,119010690,13000,13000,13000,13000,0
20240813,133100,119010690,13000,13000,13000,13000,0
20240813,133000,119010690,13000,13000,13000,13000,0
20240813,132900,119010690,13000,13000,13000,13000,0
20240813,132800,119010690,13000,13000,13000,13000,0
20240813,132700,119010690,13000,13000,13000,13000,0
20240813,132600,119010690,13000,13000,13000,13000,0
20240813,132500,119010690,13000,13000,13000,13000,0
20240813,132400,119010690,13000,13000,13000,13000,0
20240813,132300,119010690,13000,13000,13000,13000,0
20240813,132200,119010690,13000,13000,13000,13000,0
20240813,132100,119010690,13000,13000,13000,13000,0
20240813,132000,119010690,13000,13000,13000,13000,0
20240813,131900,119010690,13000,13000,13000,13000,0
20240813,131800,119010690,13000,12920,13000,12920,4
20240813,131700,118958850,13000,13000,13000,13000,0
20240813,131600,118958850,13000,13000,13000,13000,0
20240813,131500,118958850,13000,13000,13000,13000,0
20240813,131400,118958850,13000,13000,13000,13000,0
20240813,131300,118958850,13000,13000,13000,13000,0
20240813,131200,118958850,13000,13000,13000,13000,0
20240813,131100,118958850,13000,13000,13000,13000,0
20240813,131000,118958850,13000,13000,13000,13000,0
20240813,130900,118958850,13000,13000,13000,13000,0
20240813,130800,118958850,13000,13000,13000,13000,0
20240813,130700,118958850,13000,13000,13000,13000,0
20240813,130600,118958850,13000,13000,13000,13000,0
20240813,130500,118958850,13000,13000,13000,13000,0
20240813,130400,118958850,13000,13000,13000,13000,0
20240813,130300,118958850,13000,13000,13000,13000,0
20240813,130200,118958850,13000,13000,13000,13000,0
20240813,130100,118958850,13000,13000,13000,13000,0
20240813,130000,118958850,13000,13000,13000,13000,400
20240813,125900,113758850,13000,13000,13000,13000,0
20240813,125800,113758850,13000,13000,13000,13000,500
20240813,125700,107258850,13000,13000,13000,13000,0
20240813,125600,107258850,13000,13000,13000,13000,0
20240813,125500,107258850,13000,13000,13000,13000,0
20240813,125400,107258850,13000,13010,13010,13000,22
20240813,125300,106972840,13020,13020,13020,13020,0
20240813,125200,106972840,13020,13020,13020,13020,0
20240813,125100,106972840,13020,13020,13020,13020,0
20240813,125000,106972840,13020,13020,13020,13020,0
20240813,124900,106972840,13020,13020,13020,13020,0
20240813,124800,106972840,13020,13020,13020,13020,0
20240813,124700,106972840,13020,13020,13020,13020,11
20240813,124600,106829620,13070,13070,13070,13070,0
20240813,124500,106829620,13070,13070,13070,13070,0
20240813,124400,106829620,13070,13070,13070,13070,1000
20240813,124300,93759620,13070,13070,13070,13070,0
20240813,124200,93759620,13070,13070,13070,13070,0
20240813,124100,93759620,13070,13070,13070,13070,0
20240813,124000,93759620,13070,13070,13070,13070,400
20240813,123900,88531620,13220,13220,13220,13220,0
20240813,123800,88531620,13220,13220,13220,13220,184
20240813,123700,86099140,13230,13230,13230,13230,0
20240813,123600,86099140,13230,13230,13230,13230,0
20240813,123500,86099140,13230,13230,13230,13230,0
20240813,123400,86099140,13230,13230,13230,13230,0
20240813,123300,86099140,13230,13230,13230,13230,0
20240813,123200,86099140,13230,13230,13230,13230,0
20240813,123100,86099140,13230,13230,13230,13230,0
20240813,123000,86099140,13230,13230,13230,13230,0
20240813,122900,86099140,13230,13230,13230,13230,0
20240813,122800,86099140,13230,13230,13230,13230,0
20240813,122700,86099140,13230,13230,13230,13230,0
20240813,122600,86099140,13230,13230,13230,13230,0
20240813,122500,86099140,13230,13230,13230,13230,0
20240813,122400,86099140,13230,13230,13230,13230,0
20240813,122300,86099140,13230,13230,13230,13230,0
20240813,122200,86099140,13230,13230,13230,13230,0
20240813,122100,86099140,13230,13230,13230,13230,0
20240813,122000,86099140,13230,13230,13230,13230,0
20240813,121900,86099140,13230,13230,13230,13230,0
20240813,121800,86099140,13230,13230,13230,13230,0
20240813,121700,86099140,13230,13230,13230,13230,0
20240813,121600,86099140,13230,13230,13230,13230,0
20240813,121500,86099140,13230,13230,13230,13230,0
20240813,121400,86099140,13230,13230,13230,13230,0
20240813,121300,86099140,13230,13230,13230,13230,30
20240813,121200,85702240,13230,13230,13230,13230,60
20240813,121100,84908440,13220,13220,13220,13220,0
20240813,121000,84908440,13220,13220,13220,13220,16
20240813,120900,84696920,13220,13220,13220,13220,0
20240813,120800,84696920,13220,13220,13220,13220,0
20240813,120700,84696920,13220,13210,13220,13210,40
20240813,120600,84168500,13210,13210,13210,13210,0
20240813,120500,84168500,13210,13210,13210,13210,0
20240813,120400,84168500,13210,13210,13210,13210,3
20240813,120300,84128870,13000,13000,13000,13000,0
20240813,120200,84128870,13000,13000,13000,13000,58
20240813,120100,83374870,12990,12990,12990,12990,1
20240813,120000,83361880,13000,13000,13000,13000,0
20240813,115900,83361880,13000,13000,13000,13000,0
20240813,115800,83361880,13000,13000,13000,13000,0
20240813,115700,83361880,13000,13000,13000,13000,0
20240813,115600,83361880,13000,13000,13000,13000,0
20240813,115500,83361880,13000,13000,13000,13000,0
20240813,115400,83361880,13000,13000,13000,13000,0
20240813,115300,83361880,13000,13000,13000,13000,0
20240813,115200,83361880,13000,13000,13000,13000,0
20240813,115100,83361880,13000,13000,13000,13000,0
20240813,115000,83361880,13000,13000,13000,13000,0
20240813,114900,83361880,13000,13000,13000,13000,0
20240813,114800,83361880,13000,13000,13000,13000,0
20240813,114700,83361880,13000,13000,13000,13000,0
20240813,114600,83361880,13000,13000,13000,13000,0
20240813,114500,83361880,13000,13000,13000,13000,0
20240813,114400,83361880,13000,12990,13000,12990,41
20240813,114300,82829280,12990,12990,12990,12990,10
20240813,114200,82699380,12990,12990,12990,12990,0
20240813,114100,82699380,12990,12990,12990,12990,0
20240813,114000,82699380,12990,12990,12990,12990,0
20240813,113900,82699380,12990,12990,12990,12990,0
20240813,113800,82699380,12990,12990,12990,12990,0
20240813,113700,82699380,12990,12990,12990,12990,0
20240813,113600,82699380,12990,12990,12990,12990,0
20240813,113500,82699380,12990,12990,12990,12990,0
20240813,113400,82699380,12990,12990,12990,12990,400
20240813,113300,77503380,12830,12830,12830,12830,0
20240813,113200,77503380,12830,12830,12830,12830,0
20240813,113100,77503380,12830,12830,12830,12830,0
20240813,113000,77503380,12830,12830,12830,12830,0
20240813,112900,77503380,12830,12830,12830,12830,0
20240813,112800,77503380,12830,12830,12830,12830,347
20240813,112700,73051370,12830,12830,12830,12830,0
20240813,112600,73051370,12830,12830,12830,12830,0
20240813,112500,73051370,12830,12830,12830,12830,153
20240813,112400,71088380,12830,12830,12830,12830,0
20240813,112300,71088380,12830,12830,12830,12830,0
20240813,112200,71088380,12830,12830,12830,12830,0
20240813,112100,71088380,12830,12830,12830,12830,0
20240813,112000,71088380,12830,12830,12830,12830,18
20240813,111900,70857440,13000,13000,13000,13000,0
20240813,111800,70857440,13000,13000,13000,13000,0
20240813,111700,70857440,13000,13000,13000,13000,0
20240813,111600,70857440,13000,12990,13000,12990,734
20240813,111500,61317010,13000,12990,13000,12990,711
20240813,111400,52080430,12990,12990,12990,12990,0
20240813,111300,52080430,12990,12990,12990,12990,0
20240813,111200,52080430,12990,12990,12990,12990,0
20240813,111100,52080430,12990,12990,12990,12990,0
20240813,111000,52080430,12990,12990,12990,12990,0
20240813,110900,52080430,12990,12990,12990,12990,0
20240813,110800,52080430,12990,12990,12990,12990,0
20240813,110700,52080430,12990,12990,12990,12990,0
20240813,110600,52080430,12990,12990,12990,12990,0
20240813,110500,52080430,12990,12990,12990,12990,0
20240813,110400,52080430,12990,12990,12990,12990,0
20240813,110300,52080430,12990,12990,12990,12990,0
20240813,110200,52080430,12990,12990,12990,12990,0
20240813,110100,52080430,12990,12990,12990,12990,0
20240813,110000,52080430,12990,12990,12990,12990,0
20240813,105900,52080430,12990,12990,12990,12990,0
20240813,105800,52080430,12990,12990,12990,12990,0
20240813,105700,52080430,12990,12990,12990,12990,0
20240813,105600,52080430,12990,12990,12990,12990,0
20240813,105500,52080430,12990,12990,12990,12990,0
20240813,105400,52080430,12990,12990,12990,12990,0
20240813,105300,52080430,12990,12990,12990,12990,0
20240813,105200,52080430,12990,12990,12990,12990,0
20240813,105100,52080430,12990,12990,12990,12990,0
20240813,105000,52080430,12990,12990,12990,12990,0
20240813,104900,52080430,12990,12990,12990,12990,0
20240813,104800,52080430,12990,12990,12990,12990,0
20240813,104700,52080430,12990,12990,12990,12990,0
20240813,104600,52080430,12990,12990,12990,12990,0
20240813,104500,52080430,12990,12990,12990,12990,0
20240813,104400,52080430,12990,12990,12990,12990,0
20240813,104300,52080430,12990,12990,12990,12990,7
20240813,104200,51989500,12990,12990,12990,12990,0
20240813,104100,51989500,12990,12990,12990,12990,0
20240813,104000,51989500,12990,12990,12990,12990,0
20240813,103900,51989500,12990,12990,12990,12990,0
20240813,103800,51989500,12990,12990,12990,12990,0
20240813,103700,51989500,12990,12990,12990,12990,0
20240813,103600,51989500,12990,12990,12990,12990,0
20240813,103500,51989500,12990,12990,12990,12990,0
20240813,103400,51989500,12990,12990,12990,12990,0
20240813,103300,51989500,12990,12990,12990,12990,416
20240813,103200,46585660,12990,12990,12990,12990,0
20240813,103100,46585660,12990,12990,12990,12990,0
20240813,103000,46585660,12990,12990,12990,12990,0
20240813,102900,46585660,12990,12990,12990,12990,0
20240813,102800,46585660,12990,12990,12990,12990,0
20240813,102700,46585660,12990,12990,12990,12990,1
20240813,102600,46572670,12800,12800,12800,12800,0
20240813,102500,46572670,12800,12810,12810,12800,50
20240813,102400,45932450,13000,13000,13000,13000,0
20240813,102300,45932450,13000,13000,13000,13000,0
20240813,102200,45932450,13000,13000,13000,13000,0
20240813,102100,45932450,13000,13000,13000,13000,0
20240813,102000,45932450,13000,13000,13000,13000,0
20240813,101900,45932450,13000,13000,13000,13000,0
20240813,101800,45932450,13000,13000,13000,13000,1
20240813,101700,45919450,12810,12900,12900,12800,51
20240813,101600,45263540,13000,13000,13000,13000,0
20240813,101500,45263540,13000,13000,13000,13000,0
20240813,101400,45263540,13000,13000,13000,13000,0
20240813,101300,45263540,13000,13000,13000,13000,0
20240813,101200,45263540,13000,13000,13000,13000,0
20240813,101100,45263540,13000,13000,13000,13000,0
20240813,101000,45263540,13000,13000,13000,13000,0
20240813,100900,45263540,13000,13000,13000,13000,0
20240813,100800,45263540,13000,13000,13000,13000,0
20240813,100700,45263540,13000,13000,13000,13000,170
20240813,100600,43053540,13000,13000,13000,13000,1
20240813,100500,43040540,12900,12900,12900,12900,0
20240813,100400,43040540,12900,12900,12900,12900,200
20240813,100300,40460540,13000,13000,13000,13000,0
20240813,100200,40460540,13000,13000,13000,13000,0
20240813,100100,40460540,13000,13000,13000,13000,0
20240813,100000,40460540,13000,13000,13000,13000,0
20240813,095900,40460540,13000,13000,13000,13000,0
20240813,095800,40460540,13000,13000,13000,13000,0
20240813,095700,40460540,13000,13000,13000,13000,0
20240813,095600,40460540,13000,13000,13000,13000,0
20240813,095500,40460540,13000,13000,13000,13000,0
20240813,095400,40460540,13000,13000,13000,13000,20
20240813,095300,40200540,13000,13000,13000,13000,0
20240813,095200,40200540,13000,13000,13000,13000,0
20240813,095100,40200540,13000,13000,13000,13000,0
20240813,095000,40200540,13000,13000,13000,13000,0
20240813,094900,40200540,13000,13000,13000,13000,23
20240813,094800,39901540,13000,13000,13000,13000,459
20240813,094700,33934540,13000,13000,13000,13000,191
20240813,094600,31451540,13000,13000,13000,13000,1
20240813,094500,31438540,12900,12900,12900,12900,0
20240813,094400,31438540,12900,12900,12900,12900,1
20240813,094300,31425640,12900,12900,12900,12900,0
20240813,094200,31425640,12900,12900,12900,12900,0
20240813,094100,31425640,12900,12900,12900,12900,0
20240813,094000,31425640,12900,12900,12900,12900,0
20240813,093900,31425640,12900,12900,12900,12900,50
20240813,093800,30780640,12900,12900,12900,12900,8
20240813,093700,30677440,13000,13000,13000,13000,24
20240813,093600,30365440,13000,13000,13000,13000,0
20240813,093500,30365440,13000,13000,13000,13000,0
20240813,093400,30365440,13000,13000,13000,13000,3
20240813,093300,30326440,13000,13000,13000,13000,0
20240813,093200,30326440,13000,13000,13000,13000,0
20240813,093100,30326440,13000,13000,13000,13000,30
20240813,093000,29936440,12900,12900,12900,12900,0
20240813,092900,29936440,12900,12900,12900,12900,113
20240813,092800,28478740,12900,12900,12900,12900,0
20240813,092700,28478740,12900,12900,12900,12900,137
20240813,092600,26711440,13000,13000,13000,13000,0
20240813,092500,26711440,13000,13020,13020,13000,128
20240813,092400,25046560,13400,13400,13400,13400,0
20240813,092300,25046560,13400,13400,13400,13400,0
20240813,092200,25046560,13400,13400,13400,13400,0
20240813,092100,25046560,13400,13400,13400,13400,0
20240813,092000,25046560,13400,13400,13400,13400,1
20240813,091900,25033160,13430,13430,13430,13430,0
20240813,091800,25033160,13430,13430,13430,13430,0
20240813,091700,25033160,13430,13430,13430,13430,0
20240813,091600,25033160,13430,13430,13430,13430,0
20240813,091500,25033160,13430,13430,13430,13430,76
20240813,091400,24012480,13430,13430,13430,13430,0
20240813,091300,24012480,13430,13430,13430,13430,0
20240813,091200,24012480,13430,13430,13430,13430,1000
20240813,091100,10582480,13430,13420,13430,13420,75
20240813,091000,9575340,13430,13430,13430,13430,0
20240813,090900,9575340,13430,13430,13430,13430,0
20240813,090800,9575340,13430,13430,13430,13430,488
20240813,090700,3021500,13430,13420,13430,13420,225
20240813,090600,0,13100,13100,13100,13100,0
20240813,090500,0,13100,13100,13100,13100,0
20240813,090400,0,13100,13100,13100,13100,0
20240813,090300,0,13100,13100,13100,13100,0
20240813,090200,0,13100,13100,13100,13100,0
20240813,090100,0,13100,13100,13100,13100,0
20240813,090000,0,13100,13100,13100,13100,0