stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203000,415042775,3120,3120,3120,3120,4742
20240809,202900,415042775,3120,3120,3120,3120,0
20240809,202800,415042775,3120,3120,3120,3120,0
20240809,202700,415042775,3120,3120,3120,3120,0
20240809,202600,415042775,3120,3120,3120,3120,0
20240809,202500,415042775,3120,3120,3120,3120,0
20240809,202400,415042775,3120,3120,3120,3120,0
20240809,202300,415042775,3120,3120,3120,3120,0
20240809,202200,415042775,3120,3120,3120,3120,0
20240809,202100,415042775,3120,3120,3120,3120,0
20240809,202000,415042775,3120,3120,3120,3120,0
20240809,201900,415042775,3120,3120,3120,3120,0
20240809,201800,415042775,3120,3120,3120,3120,0
20240809,201700,415042775,3120,3120,3120,3120,0
20240809,201600,415042775,3120,3120,3120,3120,0
20240809,201500,415042775,3120,3120,3120,3120,0
20240809,201400,415042775,3120,3120,3120,3120,0
20240809,201300,415042775,3120,3120,3120,3120,0
20240809,201200,415042775,3120,3120,3120,3120,0
20240809,201100,415042775,3120,3120,3120,3120,0
20240809,201000,415042775,3120,3120,3120,3120,0
20240809,200900,415042775,3120,3120,3120,3120,0
20240809,200800,415042775,3120,3120,3120,3120,0
20240809,200700,415042775,3120,3120,3120,3120,0
20240809,200600,415042775,3120,3120,3120,3120,0
20240809,200500,415042775,3120,3120,3120,3120,0
20240809,200400,415042775,3120,3120,3120,3120,0
20240809,200300,415042775,3120,3120,3120,3120,0
20240809,200200,415042775,3120,3120,3120,3120,0
20240809,200100,415042775,3120,3120,3120,3120,0
20240809,200000,415042775,3120,3120,3120,3120,4742
20240809,195900,415042775,3120,3120,3120,3120,0
20240809,195800,415042775,3120,3120,3120,3120,0
20240809,195700,415042775,3120,3120,3120,3120,0
20240809,195600,415042775,3120,3120,3120,3120,0
20240809,195500,415042775,3120,3120,3120,3120,0
20240809,195400,415042775,3120,3120,3120,3120,0
20240809,195300,415042775,3120,3120,3120,3120,0
20240809,195200,415042775,3120,3120,3120,3120,0
20240809,195100,415042775,3120,3120,3120,3120,0
20240809,195000,415042775,3120,3120,3120,3120,0
20240809,194900,415042775,3120,3120,3120,3120,0
20240809,194800,415042775,3120,3120,3120,3120,0
20240809,194700,415042775,3120,3120,3120,3120,0
20240809,194600,415042775,3120,3120,3120,3120,0
20240809,194500,415042775,3120,3120,3120,3120,0
20240809,194400,415042775,3120,3120,3120,3120,0
20240809,194300,415042775,3120,3120,3120,3120,0
20240809,194200,415042775,3120,3120,3120,3120,0
20240809,194100,415042775,3120,3120,3120,3120,0
20240809,194000,415042775,3120,3120,3120,3120,0
20240809,193900,415042775,3120,3120,3120,3120,0
20240809,193800,415042775,3120,3120,3120,3120,0
20240809,193700,415042775,3120,3120,3120,3120,0
20240809,193600,415042775,3120,3120,3120,3120,0
20240809,193500,415042775,3120,3120,3120,3120,0
20240809,193400,415042775,3120,3120,3120,3120,0
20240809,193300,415042775,3120,3120,3120,3120,0
20240809,193200,415042775,3120,3120,3120,3120,0
20240809,193100,415042775,3120,3120,3120,3120,0
20240809,193000,415042775,3120,3120,3120,3120,4742
20240809,192900,415042775,3120,3120,3120,3120,0
20240809,192800,415042775,3120,3120,3120,3120,0
20240809,192700,415042775,3120,3120,3120,3120,0
20240809,192600,415042775,3120,3120,3120,3120,0
20240809,192500,415042775,3120,3120,3120,3120,0
20240809,192400,415042775,3120,3120,3120,3120,0
20240809,192300,415042775,3120,3120,3120,3120,0
20240809,192200,415042775,3120,3120,3120,3120,0
20240809,192100,415042775,3120,3120,3120,3120,0
20240809,192000,415042775,3120,3120,3120,3120,0
20240809,191900,415042775,3120,3120,3120,3120,0
20240809,191800,415042775,3120,3120,3120,3120,0
20240809,191700,415042775,3120,3120,3120,3120,0
20240809,191600,415042775,3120,3120,3120,3120,0
20240809,191500,415042775,3120,3120,3120,3120,0
20240809,191400,415042775,3120,3120,3120,3120,0
20240809,191300,415042775,3120,3120,3120,3120,0
20240809,191200,415042775,3120,3120,3120,3120,0
20240809,191100,415042775,3120,3120,3120,3120,0
20240809,191000,415042775,3120,3120,3120,3120,0
20240809,190900,415042775,3120,3120,3120,3120,0
20240809,190800,415042775,3120,3120,3120,3120,0
20240809,190700,415042775,3120,3120,3120,3120,0
20240809,190600,415042775,3120,3120,3120,3120,0
20240809,190500,415042775,3120,3120,3120,3120,0
20240809,190400,415042775,3120,3120,3120,3120,0
20240809,190300,415042775,3120,3120,3120,3120,0
20240809,190200,415042775,3120,3120,3120,3120,0
20240809,190100,415042775,3120,3120,3120,3120,0
20240809,190000,415042775,3120,3120,3120,3120,4742
20240809,185900,415042775,3120,3120,3120,3120,0
20240809,185800,415042775,3120,3120,3120,3120,0
20240809,185700,415042775,3120,3120,3120,3120,0
20240809,185600,415042775,3120,3120,3120,3120,0
20240809,185500,415042775,3120,3120,3120,3120,0
20240809,185400,415042775,3120,3120,3120,3120,0
20240809,185300,415042775,3120,3120,3120,3120,0
20240809,185200,415042775,3120,3120,3120,3120,0
20240809,185100,415042775,3120,3120,3120,3120,0
20240809,185000,415042775,3120,3120,3120,3120,0
20240809,184900,415042775,3120,3120,3120,3120,0
20240809,184800,415042775,3120,3120,3120,3120,0
20240809,184700,415042775,3120,3120,3120,3120,0
20240809,184600,415042775,3120,3120,3120,3120,0
20240809,184500,415042775,3120,3120,3120,3120,0
20240809,184400,415042775,3120,3120,3120,3120,0
20240809,184300,415042775,3120,3120,3120,3120,0
20240809,184200,415042775,3120,3120,3120,3120,0
20240809,184100,415042775,3120,3120,3120,3120,0
20240809,184000,415042775,3120,3120,3120,3120,0
20240809,183900,415042775,3120,3120,3120,3120,0
20240809,183800,415042775,3120,3120,3120,3120,0
20240809,183700,415042775,3120,3120,3120,3120,0
20240809,183600,415042775,3120,3120,3120,3120,0
20240809,183500,415042775,3120,3120,3120,3120,0
20240809,183400,415042775,3120,3120,3120,3120,0
20240809,183300,415042775,3120,3120,3120,3120,0
20240809,183200,415042775,3120,3120,3120,3120,0
20240809,183100,415042775,3120,3120,3120,3120,0
20240809,183000,415042775,3120,3120,3120,3120,4742
20240809,182900,415042775,3120,3120,3120,3120,0
20240809,182800,415042775,3120,3120,3120,3120,0
20240809,182700,415042775,3120,3120,3120,3120,0
20240809,182600,415042775,3120,3120,3120,3120,0
20240809,182500,415042775,3120,3120,3120,3120,0
20240809,182400,415042775,3120,3120,3120,3120,0
20240809,182300,415042775,3120,3120,3120,3120,0
20240809,182200,415042775,3120,3120,3120,3120,0
20240809,182100,415042775,3120,3120,3120,3120,0
20240809,182000,415042775,3120,3120,3120,3120,0
20240809,181900,415042775,3120,3120,3120,3120,0
20240809,181800,415042775,3120,3120,3120,3120,0
20240809,181700,415042775,3120,3120,3120,3120,0
20240809,181600,415042775,3120,3120,3120,3120,0
20240809,181500,415042775,3120,3120,3120,3120,0
20240809,181400,415042775,3120,3120,3120,3120,0
20240809,181300,415042775,3120,3120,3120,3120,0
20240809,181200,415042775,3120,3120,3120,3120,0
20240809,181100,415042775,3120,3120,3120,3120,0
20240809,181000,415042775,3120,3120,3120,3120,0
20240809,180900,415042775,3120,3120,3120,3120,0
20240809,180800,415042775,3120,3120,3120,3120,0
20240809,180700,415042775,3120,3120,3120,3120,0
20240809,180600,415042775,3120,3120,3120,3120,0
20240809,180500,415042775,3120,3120,3120,3120,0
20240809,180400,415042775,3120,3120,3120,3120,0
20240809,180300,415042775,3120,3120,3120,3120,0
20240809,180200,415042775,3120,3120,3120,3120,0
20240809,180100,415042775,3120,3120,3120,3120,0
20240809,180000,415042775,3120,3120,3120,3120,4742
20240809,175900,415042775,3120,3120,3120,3120,0
20240809,175800,415042775,3120,3120,3120,3120,0
20240809,175700,415042775,3120,3120,3120,3120,0
20240809,175600,415042775,3120,3120,3120,3120,0
20240809,175500,415042775,3120,3120,3120,3120,0
20240809,175400,415042775,3120,3120,3120,3120,0
20240809,175300,415042775,3120,3120,3120,3120,0
20240809,175200,415042775,3120,3120,3120,3120,0
20240809,175100,415042775,3120,3120,3120,3120,0
20240809,175000,415042775,3120,3120,3120,3120,0
20240809,174900,415042775,3120,3120,3120,3120,0
20240809,174800,415042775,3120,3120,3120,3120,0
20240809,174700,415042775,3120,3120,3120,3120,0
20240809,174600,415042775,3120,3120,3120,3120,0
20240809,174500,415042775,3120,3120,3120,3120,0
20240809,174400,415042775,3120,3120,3120,3120,0
20240809,174300,415042775,3120,3120,3120,3120,0
20240809,174200,415042775,3120,3120,3120,3120,0
20240809,174100,415042775,3120,3120,3120,3120,0
20240809,174000,415042775,3120,3120,3120,3120,0
20240809,173900,415042775,3120,3120,3120,3120,0
20240809,173800,415042775,3120,3120,3120,3120,0
20240809,173700,415042775,3120,3120,3120,3120,0
20240809,173600,415042775,3120,3120,3120,3120,0
20240809,173500,415042775,3120,3120,3120,3120,0
20240809,173400,415042775,3120,3120,3120,3120,0
20240809,173300,415042775,3120,3120,3120,3120,0
20240809,173200,415042775,3120,3120,3120,3120,0
20240809,173100,415042775,3120,3120,3120,3120,0
20240809,173000,415042775,3120,3120,3120,3120,4742
20240809,172900,415042775,3120,3120,3120,3120,0
20240809,172800,415042775,3120,3120,3120,3120,0
20240809,172700,415042775,3120,3120,3120,3120,0
20240809,172600,415042775,3120,3120,3120,3120,0
20240809,172500,415042775,3120,3120,3120,3120,0
20240809,172400,415042775,3120,3120,3120,3120,0
20240809,172300,415042775,3120,3120,3120,3120,0
20240809,172200,415042775,3120,3120,3120,3120,0
20240809,172100,415042775,3120,3120,3120,3120,0
20240809,172000,415042775,3120,3120,3120,3120,0
20240809,171900,415042775,3120,3120,3120,3120,0
20240809,171800,415042775,3120,3120,3120,3120,0
20240809,171700,415042775,3120,3120,3120,3120,0
20240809,171600,415042775,3120,3120,3120,3120,0
20240809,171500,415042775,3120,3120,3120,3120,0
20240809,171400,415042775,3120,3120,3120,3120,0
20240809,171300,415042775,3120,3120,3120,3120,0
20240809,171200,415042775,3120,3120,3120,3120,0
20240809,171100,415042775,3120,3120,3120,3120,0
20240809,171000,415042775,3120,3120,3120,3120,0
20240809,170900,415042775,3120,3120,3120,3120,0
20240809,170800,415042775,3120,3120,3120,3120,0
20240809,170700,415042775,3120,3120,3120,3120,0
20240809,170600,415042775,3120,3120,3120,3120,0
20240809,170500,415042775,3120,3120,3120,3120,0
20240809,170400,415042775,3120,3120,3120,3120,0
20240809,170300,415042775,3120,3120,3120,3120,0
20240809,170200,415042775,3120,3120,3120,3120,0
20240809,170100,415042775,3120,3120,3120,3120,0
20240809,170000,415042775,3120,3120,3120,3120,4742
20240809,165900,415042775,3120,3120,3120,3120,0
20240809,165800,415042775,3120,3120,3120,3120,0
20240809,165700,415042775,3120,3120,3120,3120,0
20240809,165600,415042775,3120,3120,3120,3120,0
20240809,165500,415042775,3120,3120,3120,3120,0
20240809,165400,415042775,3120,3120,3120,3120,0
20240809,165300,415042775,3120,3120,3120,3120,0
20240809,165200,415042775,3120,3120,3120,3120,0
20240809,165100,415042775,3120,3120,3120,3120,0
20240809,165000,415042775,3120,3120,3120,3120,0
20240809,164900,415042775,3120,3120,3120,3120,0
20240809,164800,415042775,3120,3120,3120,3120,0
20240809,164700,415042775,3120,3120,3120,3120,0
20240809,164600,415042775,3120,3120,3120,3120,0
20240809,164500,415042775,3120,3120,3120,3120,0
20240809,164400,415042775,3120,3120,3120,3120,0
20240809,164300,415042775,3120,3120,3120,3120,0
20240809,164200,415042775,3120,3120,3120,3120,0
20240809,164100,415042775,3120,3120,3120,3120,0
20240809,164000,415042775,3120,3120,3120,3120,0
20240809,163900,415042775,3120,3120,3120,3120,0
20240809,163800,415042775,3120,3120,3120,3120,0
20240809,163700,415042775,3120,3120,3120,3120,0
20240809,163600,415042775,3120,3120,3120,3120,0
20240809,163500,415042775,3120,3120,3120,3120,0
20240809,163400,415042775,3120,3120,3120,3120,0
20240809,163300,415042775,3120,3120,3120,3120,0
20240809,163200,415042775,3120,3120,3120,3120,0
20240809,163100,415042775,3120,3120,3120,3120,0
20240809,163000,415042775,3120,3120,3120,3120,4742
20240809,162900,415042775,3120,3120,3120,3120,0
20240809,162800,415042775,3120,3120,3120,3120,0
20240809,162700,415042775,3120,3120,3120,3120,0
20240809,162600,415042775,3120,3120,3120,3120,0
20240809,162500,415042775,3120,3120,3120,3120,0
20240809,162400,415042775,3120,3120,3120,3120,0
20240809,162300,415042775,3120,3120,3120,3120,0
20240809,162200,415042775,3120,3120,3120,3120,0
20240809,162100,415042775,3120,3120,3120,3120,0
20240809,162000,415042775,3120,3120,3120,3120,0
20240809,161900,415042775,3120,3120,3120,3120,0
20240809,161800,415042775,3120,3120,3120,3120,0
20240809,161700,415042775,3120,3120,3120,3120,0
20240809,161600,415042775,3120,3120,3120,3120,0
20240809,161500,415042775,3120,3120,3120,3120,0
20240809,161400,415042775,3120,3120,3120,3120,0
20240809,161300,415042775,3120,3120,3120,3120,0
20240809,161200,415042775,3120,3120,3120,3120,0
20240809,161100,415042775,3120,3120,3120,3120,0
20240809,161000,415042775,3120,3120,3120,3120,0
20240809,160900,415042775,3120,3120,3120,3120,0
20240809,160800,415042775,3120,3120,3120,3120,0
20240809,160700,415042775,3120,3120,3120,3120,0
20240809,160600,415042775,3120,3120,3120,3120,0
20240809,160500,415042775,3120,3120,3120,3120,0
20240809,160400,415042775,3120,3120,3120,3120,0
20240809,160300,415042775,3120,3120,3120,3120,0
20240809,160200,415042775,3120,3120,3120,3120,0
20240809,160100,415042775,3120,3120,3120,3120,0
20240809,160000,415042775,3120,3120,3120,3120,4742
20240809,155900,415042775,3120,3120,3120,3120,0
20240809,155800,415042775,3120,3120,3120,3120,0
20240809,155700,415042775,3120,3120,3120,3120,0
20240809,155600,415042775,3120,3120,3120,3120,0
20240809,155500,415042775,3120,3120,3120,3120,0
20240809,155400,415042775,3120,3120,3120,3120,0
20240809,155300,415042775,3120,3120,3120,3120,0
20240809,155200,415042775,3120,3120,3120,3120,0
20240809,155100,415042775,3120,3120,3120,3120,0
20240809,155000,415042775,3120,3120,3120,3120,0
20240809,154900,415042775,3120,3120,3120,3120,0
20240809,154800,415042775,3120,3120,3120,3120,0
20240809,154700,415042775,3120,3120,3120,3120,0
20240809,154600,415042775,3120,3120,3120,3120,0
20240809,154500,415042775,3120,3120,3120,3120,0
20240809,154400,415042775,3120,3120,3120,3120,0
20240809,154300,415042775,3120,3120,3120,3120,0
20240809,154200,415042775,3120,3120,3120,3120,0
20240809,154100,415042775,3120,3120,3120,3120,0
20240809,154000,415042775,3120,3120,3120,3120,0
20240809,153900,415042775,3120,3120,3120,3120,0
20240809,153800,415042775,3120,3120,3120,3120,0
20240809,153700,415042775,3120,3120,3120,3120,0
20240809,153600,415042775,3120,3120,3120,3120,0
20240809,153500,415042775,3120,3120,3120,3120,0
20240809,153400,415042775,3120,3120,3120,3120,0
20240809,153300,415042775,3120,3120,3120,3120,0
20240809,153200,415042775,3120,3120,3120,3120,0
20240809,153100,415042775,3120,3120,3120,3120,0
20240809,153000,415042775,3120,3120,3120,3120,9484
20240809,152900,400247735,3105,3105,3105,3105,0
20240809,152800,400247735,3105,3105,3105,3105,0
20240809,152700,400247735,3105,3105,3105,3105,0
20240809,152600,400247735,3105,3105,3105,3105,0
20240809,152500,400247735,3105,3105,3105,3105,0
20240809,152400,400247735,3105,3105,3105,3105,0
20240809,152300,400247735,3105,3105,3105,3105,0
20240809,152200,400247735,3105,3105,3105,3105,0
20240809,152100,400247735,3105,3105,3105,3105,0
20240809,152000,400247735,3105,3105,3105,3105,0
20240809,151900,400247735,3105,3105,3105,3105,498
20240809,151800,398701445,3100,3100,3100,3100,100
20240809,151700,398391445,3105,3100,3105,3100,94
20240809,151600,398100040,3100,3100,3100,3100,0
20240809,151500,398100040,3100,3100,3100,3100,0
20240809,151400,398100040,3100,3100,3100,3100,286
20240809,151300,397213440,3100,3100,3100,3100,0
20240809,151200,397213440,3100,3100,3100,3100,0
20240809,151100,397213440,3100,3100,3100,3100,0
20240809,151000,397213440,3100,3100,3100,3100,0
20240809,150900,397213440,3100,3100,3100,3100,0
20240809,150800,397213440,3100,3100,3100,3100,200
20240809,150700,396593440,3095,3095,3095,3095,0
20240809,150600,396593440,3095,3095,3095,3095,0
20240809,150500,396593440,3095,3095,3095,3095,0
20240809,150400,396593440,3095,3095,3095,3095,479
20240809,150300,395110935,3095,3095,3095,3095,169
20240809,150200,394587880,3095,3095,3095,3095,0
20240809,150100,394587880,3095,3095,3095,3095,726
20240809,150000,392340910,3095,3095,3095,3095,0
20240809,145900,392340910,3095,3095,3095,3095,0
20240809,145800,392340910,3095,3095,3095,3095,0
20240809,145700,392340910,3095,3095,3095,3095,500
20240809,145600,390793410,3105,3105,3105,3105,0
20240809,145500,390793410,3105,3105,3105,3105,0
20240809,145400,390793410,3105,3105,3105,3105,0
20240809,145300,390793410,3105,3105,3105,3105,0
20240809,145200,390793410,3105,3100,3105,3100,8
20240809,145100,390768605,3100,3100,3100,3100,0
20240809,145000,390768605,3100,3100,3100,3100,3
20240809,144900,390759305,3100,3100,3100,3100,190
20240809,144800,390170305,3105,3105,3105,3105,1
20240809,144700,390167200,3100,3100,3100,3100,0
20240809,144600,390167200,3100,3100,3100,3100,0
20240809,144500,390167200,3100,3100,3100,3100,0
20240809,144400,390167200,3100,3100,3100,3100,0
20240809,144300,390167200,3100,3100,3100,3100,1
20240809,144200,390164100,3100,3100,3100,3100,0
20240809,144100,390164100,3100,3100,3100,3100,0
20240809,144000,390164100,3100,3100,3100,3100,0
20240809,143900,390164100,3100,3100,3100,3100,0
20240809,143800,390164100,3100,3100,3100,3100,0
20240809,143700,390164100,3100,3100,3100,3100,0
20240809,143600,390164100,3100,3100,3100,3100,0
20240809,143500,390164100,3100,3100,3100,3100,399
20240809,143400,388927200,3100,3100,3100,3100,0
20240809,143300,388927200,3100,3100,3100,3100,0
20240809,143200,388927200,3100,3100,3100,3100,0
20240809,143100,388927200,3100,3100,3100,3100,0
20240809,143000,388927200,3100,3100,3100,3100,0
20240809,142900,388927200,3100,3100,3100,3100,1
20240809,142800,388924100,3100,3100,3100,3100,1
20240809,142700,388921000,3095,3095,3095,3095,0
20240809,142600,388921000,3095,3095,3095,3095,1320
20240809,142500,384835600,3095,3090,3095,3090,95
20240809,142400,384542045,3090,3090,3090,3090,0
20240809,142300,384542045,3090,3090,3090,3090,0
20240809,142200,384542045,3090,3090,3090,3090,1
20240809,142100,384538955,3070,3065,3070,3065,1051
20240809,142000,381314615,3070,3070,3070,3070,103
20240809,141900,380998405,3070,3070,3070,3070,343
20240809,141800,379945395,3075,3075,3075,3075,0
20240809,141700,379945395,3075,3070,3075,3070,9
20240809,141600,379917725,3075,3075,3075,3075,253
20240809,141500,379139750,3075,3075,3075,3075,547
20240809,141400,377457725,3075,3075,3075,3075,0
20240809,141300,377457725,3075,3075,3075,3075,0
20240809,141200,377457725,3075,3075,3075,3075,0
20240809,141100,377457725,3075,3075,3075,3075,0
20240809,141000,377457725,3075,3075,3075,3075,0
20240809,140900,377457725,3075,3075,3075,3070,684
20240809,140800,375355900,3075,3075,3075,3075,0
20240809,140700,375355900,3075,3075,3075,3075,0
20240809,140600,375355900,3075,3075,3075,3075,0
20240809,140500,375355900,3075,3075,3075,3075,0
20240809,140400,375355900,3075,3080,3080,3075,704
20240809,140300,373190325,3090,3090,3090,3090,0
20240809,140200,373190325,3090,3090,3090,3090,0
20240809,140100,373190325,3090,3090,3090,3090,0
20240809,140000,373190325,3090,3090,3090,3090,0
20240809,135900,373190325,3090,3090,3090,3090,0
20240809,135800,373190325,3090,3090,3090,3090,0
20240809,135700,373190325,3090,3090,3090,3090,0
20240809,135600,373190325,3090,3090,3090,3090,0
20240809,135500,373190325,3090,3090,3090,3090,0
20240809,135400,373190325,3090,3090,3090,3090,0
20240809,135300,373190325,3090,3090,3090,3090,0
20240809,135200,373190325,3090,3090,3090,3090,0
20240809,135100,373190325,3090,3090,3090,3090,0
20240809,135000,373190325,3090,3090,3090,3090,0
20240809,134900,373190325,3090,3090,3090,3090,0
20240809,134800,373190325,3090,3090,3090,3090,0
20240809,134700,373190325,3090,3090,3090,3090,0
20240809,134600,373190325,3090,3090,3090,3090,0
20240809,134500,373190325,3090,3090,3090,3090,0
20240809,134400,373190325,3090,3090,3090,3090,0
20240809,134300,373190325,3090,3090,3090,3090,15
20240809,134200,373143975,3090,3085,3090,3080,12776
20240809,134100,333750995,3090,3090,3090,3090,0
20240809,134000,333750995,3090,3090,3090,3090,127
20240809,133900,333358565,3090,3090,3090,3090,2800
20240809,133800,324706565,3100,3100,3100,3100,0
20240809,133700,324706565,3100,3100,3100,3100,0
20240809,133600,324706565,3100,3100,3100,3100,0
20240809,133500,324706565,3100,3100,3100,3100,0
20240809,133400,324706565,3100,3100,3100,3100,0
20240809,133300,324706565,3100,3100,3100,3100,0
20240809,133200,324706565,3100,3100,3100,3100,0
20240809,133100,324706565,3100,3100,3100,3100,0
20240809,133000,324706565,3100,3100,3100,3100,0
20240809,132900,324706565,3100,3100,3100,3095,4391
20240809,132800,311100825,3100,3100,3100,3100,0
20240809,132700,311100825,3100,3100,3100,3100,0
20240809,132600,311100825,3100,3100,3100,3100,0
20240809,132500,311100825,3100,3100,3100,3100,0
20240809,132400,311100825,3100,3100,3100,3100,0
20240809,132300,311100825,3100,3100,3100,3100,55
20240809,132200,310930325,3115,3115,3115,3115,0
20240809,132100,310930325,3115,3115,3115,3115,0
20240809,132000,310930325,3115,3115,3115,3115,0
20240809,131900,310930325,3115,3115,3115,3115,0
20240809,131800,310930325,3115,3115,3115,3115,0
20240809,131700,310930325,3115,3115,3115,3115,2
20240809,131600,310924095,3115,3100,3115,3100,4
20240809,131500,310911680,3115,3115,3115,3115,0
20240809,131400,310911680,3115,3115,3115,3115,0
20240809,131300,310911680,3115,3115,3115,3115,0
20240809,131200,310911680,3115,3115,3115,3115,0
20240809,131100,310911680,3115,3115,3115,3115,0
20240809,131000,310911680,3115,3115,3115,3115,0
20240809,130900,310911680,3115,3115,3115,3115,0
20240809,130800,310911680,3115,3115,3115,3115,94
20240809,130700,310618870,3115,3115,3115,3115,0
20240809,130600,310618870,3115,3105,3115,3105,562
20240809,130500,308873350,3115,3115,3115,3115,0
20240809,130400,308873350,3115,3115,3115,3115,0
20240809,130300,308873350,3115,3115,3115,3115,0
20240809,130200,308873350,3115,3115,3115,3115,0
20240809,130100,308873350,3115,3115,3115,3115,0
20240809,130000,308873350,3115,3115,3115,3115,0
20240809,125900,308873350,3115,3115,3115,3115,0
20240809,125800,308873350,3115,3115,3115,3115,0
20240809,125700,308873350,3115,3115,3115,3115,0
20240809,125600,308873350,3115,3115,3115,3115,0
20240809,125500,308873350,3115,3115,3115,3115,18
20240809,125400,308817280,3110,3110,3110,3110,0
20240809,125300,308817280,3110,3110,3110,3110,0
20240809,125200,308817280,3110,3110,3110,3110,0
20240809,125100,308817280,3110,3110,3110,3110,0
20240809,125000,308817280,3110,3110,3110,3110,0
20240809,124900,308817280,3110,3110,3110,3110,0
20240809,124800,308817280,3110,3110,3110,3110,0
20240809,124700,308817280,3110,3110,3110,3110,0
20240809,124600,308817280,3110,3110,3110,3110,0
20240809,124500,308817280,3110,3110,3110,3110,0
20240809,124400,308817280,3110,3110,3110,3110,0
20240809,124300,308817280,3110,3110,3110,3110,0
20240809,124200,308817280,3110,3110,3110,3110,0
20240809,124100,308817280,3110,3110,3110,3110,0
20240809,124000,308817280,3110,3110,3110,3110,0
20240809,123900,308817280,3110,3110,3110,3110,2
20240809,123800,308811060,3115,3115,3115,3115,0
20240809,123700,308811060,3115,3115,3115,3115,8
20240809,123600,308786140,3115,3115,3115,3115,0
20240809,123500,308786140,3115,3115,3115,3115,0
20240809,123400,308786140,3115,3115,3115,3115,5
20240809,123300,308770565,3115,3115,3115,3115,0
20240809,123200,308770565,3115,3105,3115,3105,221
20240809,123100,308084150,3120,3120,3120,3120,0
20240809,123000,308084150,3120,3120,3120,3120,0
20240809,122900,308084150,3120,3120,3120,3120,165
20240809,122800,307569350,3120,3120,3120,3120,0
20240809,122700,307569350,3120,3120,3120,3120,0
20240809,122600,307569350,3120,3120,3120,3120,0
20240809,122500,307569350,3120,3120,3120,3120,0
20240809,122400,307569350,3120,3120,3120,3120,0
20240809,122300,307569350,3120,3120,3120,3120,0
20240809,122200,307569350,3120,3120,3120,3120,0
20240809,122100,307569350,3120,3120,3120,3120,0
20240809,122000,307569350,3120,3120,3120,3120,2
20240809,121900,307563110,3100,3100,3100,3100,0
20240809,121800,307563110,3100,3100,3100,3100,0
20240809,121700,307563110,3100,3100,3100,3100,0
20240809,121600,307563110,3100,3100,3100,3100,0
20240809,121500,307563110,3100,3100,3100,3100,0
20240809,121400,307563110,3100,3100,3100,3100,0
20240809,121300,307563110,3100,3100,3100,3100,0
20240809,121200,307563110,3100,3100,3100,3100,0
20240809,121100,307563110,3100,3100,3100,3100,0
20240809,121000,307563110,3100,3100,3100,3100,500
20240809,120900,306013110,3100,3100,3100,3100,0
20240809,120800,306013110,3100,3100,3100,3100,0
20240809,120700,306013110,3100,3100,3100,3100,0
20240809,120600,306013110,3100,3105,3105,3100,1200
20240809,120500,302288750,3100,3120,3120,3100,3015
20240809,120400,292923975,3120,3120,3120,3120,0
20240809,120300,292923975,3120,3120,3120,3120,0
20240809,120200,292923975,3120,3120,3120,3120,0
20240809,120100,292923975,3120,3120,3120,3120,0
20240809,120000,292923975,3120,3120,3120,3120,0
20240809,115900,292923975,3120,3120,3120,3120,0
20240809,115800,292923975,3120,3120,3120,3120,0
20240809,115700,292923975,3120,3120,3120,3120,0
20240809,115600,292923975,3120,3120,3120,3120,0
20240809,115500,292923975,3120,3120,3120,3120,0
20240809,115400,292923975,3120,3120,3120,3120,0
20240809,115300,292923975,3120,3120,3120,3120,0
20240809,115200,292923975,3120,3120,3120,3120,0
20240809,115100,292923975,3120,3120,3120,3120,0
20240809,115000,292923975,3120,3120,3120,3120,0
20240809,114900,292923975,3120,3120,3120,3120,0
20240809,114800,292923975,3120,3120,3120,3120,0
20240809,114700,292923975,3120,3120,3120,3120,0
20240809,114600,292923975,3120,3120,3120,3120,0
20240809,114500,292923975,3120,3120,3120,3120,0
20240809,114400,292923975,3120,3120,3120,3120,0
20240809,114300,292923975,3120,3120,3120,3120,0
20240809,114200,292923975,3120,3120,3120,3120,3500
20240809,114100,282003975,3120,3120,3120,3120,0
20240809,114000,282003975,3120,3115,3120,3115,216
20240809,113900,281330660,3120,3120,3120,3120,0
20240809,113800,281330660,3120,3120,3120,3120,0
20240809,113700,281330660,3120,3120,3120,3120,0
20240809,113600,281330660,3120,3120,3120,3120,0
20240809,113500,281330660,3120,3120,3120,3120,0
20240809,113400,281330660,3120,3120,3120,3120,0
20240809,113300,281330660,3120,3120,3120,3120,0
20240809,113200,281330660,3120,3120,3120,3120,0
20240809,113100,281330660,3120,3120,3120,3120,0
20240809,113000,281330660,3120,3120,3120,3120,0
20240809,112900,281330660,3120,3120,3120,3120,0
20240809,112800,281330660,3120,3120,3120,3120,0
20240809,112700,281330660,3120,3120,3120,3120,0
20240809,112600,281330660,3120,3120,3120,3120,0
20240809,112500,281330660,3120,3120,3120,3120,0
20240809,112400,281330660,3120,3110,3120,3110,746
20240809,112300,279005130,3090,3090,3090,3090,0
20240809,112200,279005130,3090,3090,3090,3090,0
20240809,112100,279005130,3090,3090,3090,3090,0
20240809,112000,279005130,3090,3090,3090,3090,0
20240809,111900,279005130,3090,3090,3090,3090,0
20240809,111800,279005130,3090,3090,3090,3090,0
20240809,111700,279005130,3090,3115,3115,3090,1422
20240809,111600,274599330,3100,3100,3100,3100,0
20240809,111500,274599330,3100,3100,3100,3100,0
20240809,111400,274599330,3100,3100,3100,3100,0
20240809,111300,274599330,3100,3100,3100,3100,0
20240809,111200,274599330,3100,3100,3100,3100,0
20240809,111100,274599330,3100,3120,3120,3100,1258
20240809,111000,270689855,3120,3120,3120,3120,0
20240809,110900,270689855,3120,3120,3120,3120,0
20240809,110800,270689855,3120,3120,3120,3120,0
20240809,110700,270689855,3120,3120,3120,3120,0
20240809,110600,270689855,3120,3120,3120,3120,7
20240809,110500,270668015,3125,3125,3125,3125,0
20240809,110400,270668015,3125,3125,3125,3125,0
20240809,110300,270668015,3125,3125,3125,3125,0
20240809,110200,270668015,3125,3125,3125,3125,0
20240809,110100,270668015,3125,3125,3125,3125,0
20240809,110000,270668015,3125,3125,3125,3125,0
20240809,105900,270668015,3125,3125,3125,3125,0
20240809,105800,270668015,3125,3130,3130,3125,15
20240809,105700,270621115,3130,3130,3130,3130,0
20240809,105600,270621115,3130,3130,3130,3130,5
20240809,105500,270605465,3135,3135,3135,3135,0
20240809,105400,270605465,3135,3130,3135,3130,1509
20240809,105300,265876480,3130,3130,3130,3130,28
20240809,105200,265788840,3130,3130,3130,3130,0
20240809,105100,265788840,3130,3130,3130,3130,0
20240809,105000,265788840,3130,3130,3130,3130,0
20240809,104900,265788840,3130,3130,3130,3130,0
20240809,104800,265788840,3130,3130,3130,3130,0
20240809,104700,265788840,3130,3130,3130,3130,0
20240809,104600,265788840,3130,3130,3130,3130,45
20240809,104500,265647990,3130,3130,3130,3130,5
20240809,104400,265632340,3135,3135,3135,3135,0
20240809,104300,265632340,3135,3135,3135,3135,4
20240809,104200,265619800,3135,3135,3135,3135,10
20240809,104100,265588450,3135,3130,3135,3130,3206
20240809,104000,255539040,3130,3130,3130,3130,0
20240809,103900,255539040,3130,3130,3130,3130,0
20240809,103800,255539040,3130,3130,3130,3130,0
20240809,103700,255539040,3130,3130,3130,3130,332
20240809,103600,254499880,3100,3100,3100,3100,0
20240809,103500,254499880,3100,3130,3130,3100,7395
20240809,103400,231541565,3130,3130,3130,3130,0
20240809,103300,231541565,3130,3130,3130,3130,0
20240809,103200,231541565,3130,3130,3130,3130,0
20240809,103100,231541565,3130,3130,3130,3130,0
20240809,103000,231541565,3130,3130,3130,3130,0
20240809,102900,231541565,3130,3130,3130,3130,0
20240809,102800,231541565,3130,3130,3130,3130,0
20240809,102700,231541565,3130,3130,3130,3130,0
20240809,102600,231541565,3130,3130,3130,3130,0
20240809,102500,231541565,3130,3130,3130,3130,0
20240809,102400,231541565,3130,3130,3130,3130,0
20240809,102300,231541565,3130,3130,3130,3130,0
20240809,102200,231541565,3130,3130,3130,3130,0
20240809,102100,231541565,3130,3130,3130,3130,0
20240809,102000,231541565,3130,3130,3130,3130,0
20240809,101900,231541565,3130,3130,3130,3130,875
20240809,101800,228802815,3150,3150,3150,3150,1
20240809,101700,228799665,3130,3130,3130,3130,0
20240809,101600,228799665,3130,3130,3130,3130,0
20240809,101500,228799665,3130,3130,3130,3130,0
20240809,101400,228799665,3130,3135,3135,3130,357
20240809,101300,227680615,3140,3140,3140,3140,0
20240809,101200,227680615,3140,3140,3140,3140,0
20240809,101100,227680615,3140,3140,3140,3140,70
20240809,101000,227460815,3150,3150,3150,3150,0
20240809,100900,227460815,3150,3150,3150,3150,0
20240809,100800,227460815,3150,3150,3150,3150,0
20240809,100700,227460815,3150,3150,3150,3150,0
20240809,100600,227460815,3150,3150,3150,3150,0
20240809,100500,227460815,3150,3150,3150,3150,0
20240809,100400,227460815,3150,3150,3150,3150,0
20240809,100300,227460815,3150,3150,3150,3150,50
20240809,100200,227303315,3145,3145,3145,3145,213
20240809,100100,226633430,3140,3140,3140,3140,0
20240809,100000,226633430,3140,3140,3140,3140,0
20240809,095900,226633430,3140,3140,3140,3140,0
20240809,095800,226633430,3140,3140,3140,3140,10
20240809,095700,226602030,3145,3145,3145,3145,0
20240809,095600,226602030,3145,3145,3145,3145,0
20240809,095500,226602030,3145,3145,3145,3145,0
20240809,095400,226602030,3145,3145,3145,3145,0
20240809,095300,226602030,3145,3145,3145,3145,11
20240809,095200,226567435,3160,3160,3160,3160,0
20240809,095100,226567435,3160,3160,3160,3160,0
20240809,095000,226567435,3160,3160,3160,3160,8
20240809,094900,226542155,3160,3160,3160,3160,2052
20240809,094800,220057835,3170,3170,3175,3170,1710
20240809,094700,214635695,3170,3145,3170,3145,7649
20240809,094600,190502640,3140,3125,3140,3125,4163
20240809,094500,177442410,3120,3120,3120,3120,0
20240809,094400,177442410,3120,3120,3120,3120,800
20240809,094300,174946410,3120,3120,3120,3115,2226
20240809,094200,168003965,3120,3125,3125,3120,310
20240809,094100,167036760,3120,3130,3130,3120,1016
20240809,094000,163864180,3130,3130,3130,3130,0
20240809,093900,163864180,3130,3130,3130,3130,0
20240809,093800,163864180,3130,3130,3130,3130,58
20240809,093700,163682640,3130,3130,3130,3130,0
20240809,093600,163682640,3130,3130,3130,3130,1942
20240809,093500,157604180,3130,3135,3135,3130,33
20240809,093400,157500740,3130,3130,3130,3130,1000
20240809,093300,154370740,3115,3115,3115,3115,7
20240809,093200,154348935,3120,3115,3135,3115,15634
20240809,093100,105522415,3120,3120,3120,3120,0
20240809,093000,105522415,3120,3105,3120,3105,1843
20240809,092900,99782755,3120,3120,3120,3120,353
20240809,092800,98681395,3115,3115,3115,3115,0
20240809,092700,98681395,3115,3115,3115,3115,97
20240809,092600,98379240,3100,3105,3105,3100,2495
20240809,092500,90643740,3120,3120,3120,3120,0
20240809,092400,90643740,3120,3120,3120,3120,383
20240809,092300,89448780,3115,3105,3115,3090,2509
20240809,092200,81669730,3125,3125,3125,3125,0
20240809,092100,81669730,3125,3120,3125,3120,5000
20240809,092000,66044980,3125,3125,3125,3125,0
20240809,091900,66044980,3125,3105,3125,3095,1028
20240809,091800,62857785,3110,3110,3110,3110,0
20240809,091700,62857785,3110,3110,3110,3110,0
20240809,091600,62857785,3110,3115,3115,3110,1000
20240809,091500,59746785,3120,3120,3120,3120,0
20240809,091400,59746785,3120,3120,3120,3120,661
20240809,091300,57684465,3110,3110,3110,3110,11
20240809,091200,57650255,3110,3110,3110,3110,6
20240809,091100,57631595,3110,3110,3110,3110,2830
20240809,091000,48830295,3140,3110,3140,3110,1970
20240809,090900,42702095,3115,3115,3115,3115,10
20240809,090800,42670945,3115,3115,3115,3115,200
20240809,090700,42047945,3120,3120,3120,3120,0
20240809,090600,42047945,3120,3120,3120,3120,2516
20240809,090500,34198025,3120,3125,3125,3120,136
20240809,090400,33773530,3125,3125,3125,3125,77
20240809,090300,33532905,3145,3145,3145,3145,0
20240809,090200,33532905,3145,3155,3155,3145,14
20240809,090100,33488820,3155,3150,3155,3125,103
20240809,090000,33164000,3145,3100,3145,3100,10694