stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,202800,569768430,3020,3020,3020,3020,258
20240812,202700,569768430,3020,3020,3020,3020,0
20240812,202600,569768430,3020,3020,3020,3020,0
20240812,202500,569768430,3020,3020,3020,3020,0
20240812,202400,569768430,3020,3020,3020,3020,0
20240812,202300,569768430,3020,3020,3020,3020,0
20240812,202200,569768430,3020,3020,3020,3020,0
20240812,202100,569768430,3020,3020,3020,3020,0
20240812,202000,569768430,3020,3020,3020,3020,0
20240812,201900,569768430,3020,3020,3020,3020,0
20240812,201800,569768430,3020,3020,3020,3020,0
20240812,201700,569768430,3020,3020,3020,3020,0
20240812,201600,569768430,3020,3020,3020,3020,0
20240812,201500,569768430,3020,3020,3020,3020,0
20240812,201400,569768430,3020,3020,3020,3020,0
20240812,201300,569768430,3020,3020,3020,3020,0
20240812,201200,569768430,3020,3020,3020,3020,0
20240812,201100,569768430,3020,3020,3020,3020,0
20240812,201000,569768430,3020,3020,3020,3020,0
20240812,200900,569768430,3020,3020,3020,3020,0
20240812,200800,569768430,3020,3020,3020,3020,0
20240812,200700,569768430,3020,3020,3020,3020,0
20240812,200600,569768430,3020,3020,3020,3020,0
20240812,200500,569768430,3020,3020,3020,3020,0
20240812,200400,569768430,3020,3020,3020,3020,0
20240812,200300,569768430,3020,3020,3020,3020,0
20240812,200200,569768430,3020,3020,3020,3020,0
20240812,200100,569768430,3020,3020,3020,3020,0
20240812,200000,569768430,3020,3020,3020,3020,0
20240812,195900,569768430,3020,3020,3020,3020,0
20240812,195800,569768430,3020,3020,3020,3020,258
20240812,195700,569768430,3020,3020,3020,3020,0
20240812,195600,569768430,3020,3020,3020,3020,0
20240812,195500,569768430,3020,3020,3020,3020,0
20240812,195400,569768430,3020,3020,3020,3020,0
20240812,195300,569768430,3020,3020,3020,3020,0
20240812,195200,569768430,3020,3020,3020,3020,0
20240812,195100,569768430,3020,3020,3020,3020,0
20240812,195000,569768430,3020,3020,3020,3020,0
20240812,194900,569768430,3020,3020,3020,3020,0
20240812,194800,569768430,3020,3020,3020,3020,0
20240812,194700,569768430,3020,3020,3020,3020,0
20240812,194600,569768430,3020,3020,3020,3020,0
20240812,194500,569768430,3020,3020,3020,3020,0
20240812,194400,569768430,3020,3020,3020,3020,0
20240812,194300,569768430,3020,3020,3020,3020,0
20240812,194200,569768430,3020,3020,3020,3020,0
20240812,194100,569768430,3020,3020,3020,3020,0
20240812,194000,569768430,3020,3020,3020,3020,0
20240812,193900,569768430,3020,3020,3020,3020,0
20240812,193800,569768430,3020,3020,3020,3020,0
20240812,193700,569768430,3020,3020,3020,3020,0
20240812,193600,569768430,3020,3020,3020,3020,0
20240812,193500,569768430,3020,3020,3020,3020,0
20240812,193400,569768430,3020,3020,3020,3020,0
20240812,193300,569768430,3020,3020,3020,3020,0
20240812,193200,569768430,3020,3020,3020,3020,0
20240812,193100,569768430,3020,3020,3020,3020,0
20240812,193000,569768430,3020,3020,3020,3020,0
20240812,192900,569768430,3020,3020,3020,3020,0
20240812,192800,569768430,3020,3020,3020,3020,258
20240812,192700,569768430,3020,3020,3020,3020,0
20240812,192600,569768430,3020,3020,3020,3020,0
20240812,192500,569768430,3020,3020,3020,3020,0
20240812,192400,569768430,3020,3020,3020,3020,0
20240812,192300,569768430,3020,3020,3020,3020,0
20240812,192200,569768430,3020,3020,3020,3020,0
20240812,192100,569768430,3020,3020,3020,3020,0
20240812,192000,569768430,3020,3020,3020,3020,0
20240812,191900,569768430,3020,3020,3020,3020,0
20240812,191800,569768430,3020,3020,3020,3020,0
20240812,191700,569768430,3020,3020,3020,3020,0
20240812,191600,569768430,3020,3020,3020,3020,0
20240812,191500,569768430,3020,3020,3020,3020,0
20240812,191400,569768430,3020,3020,3020,3020,0
20240812,191300,569768430,3020,3020,3020,3020,0
20240812,191200,569768430,3020,3020,3020,3020,0
20240812,191100,569768430,3020,3020,3020,3020,0
20240812,191000,569768430,3020,3020,3020,3020,0
20240812,190900,569768430,3020,3020,3020,3020,0
20240812,190800,569768430,3020,3020,3020,3020,0
20240812,190700,569768430,3020,3020,3020,3020,0
20240812,190600,569768430,3020,3020,3020,3020,0
20240812,190500,569768430,3020,3020,3020,3020,0
20240812,190400,569768430,3020,3020,3020,3020,0
20240812,190300,569768430,3020,3020,3020,3020,0
20240812,190200,569768430,3020,3020,3020,3020,0
20240812,190100,569768430,3020,3020,3020,3020,0
20240812,190000,569768430,3020,3020,3020,3020,0
20240812,185900,569768430,3020,3020,3020,3020,0
20240812,185800,569768430,3020,3020,3020,3020,258
20240812,185700,569768430,3020,3020,3020,3020,0
20240812,185600,569768430,3020,3020,3020,3020,0
20240812,185500,569768430,3020,3020,3020,3020,0
20240812,185400,569768430,3020,3020,3020,3020,0
20240812,185300,569768430,3020,3020,3020,3020,0
20240812,185200,569768430,3020,3020,3020,3020,0
20240812,185100,569768430,3020,3020,3020,3020,0
20240812,185000,569768430,3020,3020,3020,3020,0
20240812,184900,569768430,3020,3020,3020,3020,0
20240812,184800,569768430,3020,3020,3020,3020,0
20240812,184700,569768430,3020,3020,3020,3020,0
20240812,184600,569768430,3020,3020,3020,3020,0
20240812,184500,569768430,3020,3020,3020,3020,0
20240812,184400,569768430,3020,3020,3020,3020,0
20240812,184300,569768430,3020,3020,3020,3020,0
20240812,184200,569768430,3020,3020,3020,3020,0
20240812,184100,569768430,3020,3020,3020,3020,0
20240812,184000,569768430,3020,3020,3020,3020,0
20240812,183900,569768430,3020,3020,3020,3020,0
20240812,183800,569768430,3020,3020,3020,3020,0
20240812,183700,569768430,3020,3020,3020,3020,0
20240812,183600,569768430,3020,3020,3020,3020,0
20240812,183500,569768430,3020,3020,3020,3020,0
20240812,183400,569768430,3020,3020,3020,3020,0
20240812,183300,569768430,3020,3020,3020,3020,0
20240812,183200,569768430,3020,3020,3020,3020,0
20240812,183100,569768430,3020,3020,3020,3020,0
20240812,183000,569768430,3020,3020,3020,3020,0
20240812,182900,569768430,3020,3020,3020,3020,0
20240812,182800,569768430,3020,3020,3020,3020,258
20240812,182700,569768430,3020,3020,3020,3020,0
20240812,182600,569768430,3020,3020,3020,3020,0
20240812,182500,569768430,3020,3020,3020,3020,0
20240812,182400,569768430,3020,3020,3020,3020,0
20240812,182300,569768430,3020,3020,3020,3020,0
20240812,182200,569768430,3020,3020,3020,3020,0
20240812,182100,569768430,3020,3020,3020,3020,0
20240812,182000,569768430,3020,3020,3020,3020,0
20240812,181900,569768430,3020,3020,3020,3020,0
20240812,181800,569768430,3020,3020,3020,3020,0
20240812,181700,569768430,3020,3020,3020,3020,0
20240812,181600,569768430,3020,3020,3020,3020,0
20240812,181500,569768430,3020,3020,3020,3020,0
20240812,181400,569768430,3020,3020,3020,3020,0
20240812,181300,569768430,3020,3020,3020,3020,0
20240812,181200,569768430,3020,3020,3020,3020,0
20240812,181100,569768430,3020,3020,3020,3020,0
20240812,181000,569768430,3020,3020,3020,3020,0
20240812,180900,569768430,3020,3020,3020,3020,0
20240812,180800,569768430,3020,3020,3020,3020,0
20240812,180700,569768430,3020,3020,3020,3020,0
20240812,180600,569768430,3020,3020,3020,3020,0
20240812,180500,569768430,3020,3020,3020,3020,0
20240812,180400,569768430,3020,3020,3020,3020,0
20240812,180300,569768430,3020,3020,3020,3020,0
20240812,180200,569768430,3020,3020,3020,3020,0
20240812,180100,569768430,3020,3020,3020,3020,0
20240812,180000,569768430,3020,3020,3020,3020,0
20240812,175900,569768430,3020,3020,3020,3020,0
20240812,175800,569768430,3020,3020,3020,3020,258
20240812,175700,569768430,3020,3020,3020,3020,0
20240812,175600,569768430,3020,3020,3020,3020,0
20240812,175500,569768430,3020,3020,3020,3020,0
20240812,175400,569768430,3020,3020,3020,3020,0
20240812,175300,569768430,3020,3020,3020,3020,0
20240812,175200,569768430,3020,3020,3020,3020,0
20240812,175100,569768430,3020,3020,3020,3020,0
20240812,175000,569768430,3020,3020,3020,3020,0
20240812,174900,569768430,3020,3020,3020,3020,0
20240812,174800,569768430,3020,3020,3020,3020,0
20240812,174700,569768430,3020,3020,3020,3020,0
20240812,174600,569768430,3020,3020,3020,3020,0
20240812,174500,569768430,3020,3020,3020,3020,0
20240812,174400,569768430,3020,3020,3020,3020,0
20240812,174300,569768430,3020,3020,3020,3020,0
20240812,174200,569768430,3020,3020,3020,3020,0
20240812,174100,569768430,3020,3020,3020,3020,0
20240812,174000,569768430,3020,3020,3020,3020,0
20240812,173900,569768430,3020,3020,3020,3020,0
20240812,173800,569768430,3020,3020,3020,3020,0
20240812,173700,569768430,3020,3020,3020,3020,0
20240812,173600,569768430,3020,3020,3020,3020,0
20240812,173500,569768430,3020,3020,3020,3020,0
20240812,173400,569768430,3020,3020,3020,3020,0
20240812,173300,569768430,3020,3020,3020,3020,0
20240812,173200,569768430,3020,3020,3020,3020,0
20240812,173100,569768430,3020,3020,3020,3020,0
20240812,173000,569768430,3020,3020,3020,3020,0
20240812,172900,569768430,3020,3020,3020,3020,0
20240812,172800,569768430,3020,3020,3020,3020,258
20240812,172700,569768430,3020,3020,3020,3020,0
20240812,172600,569768430,3020,3020,3020,3020,0
20240812,172500,569768430,3020,3020,3020,3020,0
20240812,172400,569768430,3020,3020,3020,3020,0
20240812,172300,569768430,3020,3020,3020,3020,0
20240812,172200,569768430,3020,3020,3020,3020,0
20240812,172100,569768430,3020,3020,3020,3020,0
20240812,172000,569768430,3020,3020,3020,3020,0
20240812,171900,569768430,3020,3020,3020,3020,0
20240812,171800,569768430,3020,3020,3020,3020,0
20240812,171700,569768430,3020,3020,3020,3020,0
20240812,171600,569768430,3020,3020,3020,3020,0
20240812,171500,569768430,3020,3020,3020,3020,0
20240812,171400,569768430,3020,3020,3020,3020,0
20240812,171300,569768430,3020,3020,3020,3020,0
20240812,171200,569768430,3020,3020,3020,3020,0
20240812,171100,569768430,3020,3020,3020,3020,0
20240812,171000,569768430,3020,3020,3020,3020,0
20240812,170900,569768430,3020,3020,3020,3020,0
20240812,170800,569768430,3020,3020,3020,3020,0
20240812,170700,569768430,3020,3020,3020,3020,0
20240812,170600,569768430,3020,3020,3020,3020,0
20240812,170500,569768430,3020,3020,3020,3020,0
20240812,170400,569768430,3020,3020,3020,3020,0
20240812,170300,569768430,3020,3020,3020,3020,0
20240812,170200,569768430,3020,3020,3020,3020,0
20240812,170100,569768430,3020,3020,3020,3020,0
20240812,170000,569768430,3020,3020,3020,3020,0
20240812,165900,569768430,3020,3020,3020,3020,0
20240812,165800,569768430,3020,3020,3020,3020,258
20240812,165700,569768430,3020,3020,3020,3020,0
20240812,165600,569768430,3020,3020,3020,3020,0
20240812,165500,569768430,3020,3020,3020,3020,0
20240812,165400,569768430,3020,3020,3020,3020,0
20240812,165300,569768430,3020,3020,3020,3020,0
20240812,165200,569768430,3020,3020,3020,3020,0
20240812,165100,569768430,3020,3020,3020,3020,0
20240812,165000,569768430,3020,3020,3020,3020,0
20240812,164900,569768430,3020,3020,3020,3020,0
20240812,164800,569768430,3020,3020,3020,3020,0
20240812,164700,569768430,3020,3020,3020,3020,0
20240812,164600,569768430,3020,3020,3020,3020,0
20240812,164500,569768430,3020,3020,3020,3020,0
20240812,164400,569768430,3020,3020,3020,3020,0
20240812,164300,569768430,3020,3020,3020,3020,0
20240812,164200,569768430,3020,3020,3020,3020,0
20240812,164100,569768430,3020,3020,3020,3020,0
20240812,164000,569768430,3020,3020,3020,3020,0
20240812,163900,569768430,3020,3020,3020,3020,0
20240812,163800,569768430,3020,3020,3020,3020,0
20240812,163700,569768430,3020,3020,3020,3020,0
20240812,163600,569768430,3020,3020,3020,3020,0
20240812,163500,569768430,3020,3020,3020,3020,0
20240812,163400,569768430,3020,3020,3020,3020,0
20240812,163300,569768430,3020,3020,3020,3020,0
20240812,163200,569768430,3020,3020,3020,3020,0
20240812,163100,569768430,3020,3020,3020,3020,0
20240812,163000,569768430,3020,3020,3020,3020,0
20240812,162900,569768430,3020,3020,3020,3020,0
20240812,162800,569768430,3020,3020,3020,3020,258
20240812,162700,569768430,3020,3020,3020,3020,0
20240812,162600,569768430,3020,3020,3020,3020,0
20240812,162500,569768430,3020,3020,3020,3020,0
20240812,162400,569768430,3020,3020,3020,3020,0
20240812,162300,569768430,3020,3020,3020,3020,0
20240812,162200,569768430,3020,3020,3020,3020,0
20240812,162100,569768430,3020,3020,3020,3020,0
20240812,162000,569768430,3020,3020,3020,3020,0
20240812,161900,569768430,3020,3020,3020,3020,0
20240812,161800,569768430,3020,3020,3020,3020,0
20240812,161700,569768430,3020,3020,3020,3020,0
20240812,161600,569768430,3020,3020,3020,3020,0
20240812,161500,569768430,3020,3020,3020,3020,0
20240812,161400,569768430,3020,3020,3020,3020,0
20240812,161300,569768430,3020,3020,3020,3020,0
20240812,161200,569768430,3020,3020,3020,3020,0
20240812,161100,569768430,3020,3020,3020,3020,0
20240812,161000,569768430,3020,3020,3020,3020,0
20240812,160900,569768430,3020,3020,3020,3020,0
20240812,160800,569768430,3020,3020,3020,3020,0
20240812,160700,569768430,3020,3020,3020,3020,0
20240812,160600,569768430,3020,3020,3020,3020,0
20240812,160500,569768430,3020,3020,3020,3020,0
20240812,160400,569768430,3020,3020,3020,3020,0
20240812,160300,569768430,3020,3020,3020,3020,0
20240812,160200,569768430,3020,3020,3020,3020,0
20240812,160100,569768430,3020,3020,3020,3020,0
20240812,160000,569768430,3020,3020,3020,3020,0
20240812,155900,569768430,3020,3020,3020,3020,0
20240812,155800,569768430,3020,3020,3020,3020,258
20240812,155700,569768430,3020,3020,3020,3020,0
20240812,155600,569768430,3020,3020,3020,3020,0
20240812,155500,569768430,3020,3020,3020,3020,0
20240812,155400,569768430,3020,3020,3020,3020,0
20240812,155300,569768430,3020,3020,3020,3020,0
20240812,155200,569768430,3020,3020,3020,3020,0
20240812,155100,569768430,3020,3020,3020,3020,0
20240812,155000,569768430,3020,3020,3020,3020,0
20240812,154900,569768430,3020,3020,3020,3020,0
20240812,154800,569768430,3020,3020,3020,3020,0
20240812,154700,569768430,3020,3020,3020,3020,0
20240812,154600,569768430,3020,3020,3020,3020,0
20240812,154500,569768430,3020,3020,3020,3020,0
20240812,154400,569768430,3020,3020,3020,3020,0
20240812,154300,569768430,3020,3020,3020,3020,0
20240812,154200,569768430,3020,3020,3020,3020,0
20240812,154100,569768430,3020,3020,3020,3020,0
20240812,154000,569768430,3020,3020,3020,3020,0
20240812,153900,569768430,3020,3020,3020,3020,0
20240812,153800,569768430,3020,3020,3020,3020,0
20240812,153700,569768430,3020,3020,3020,3020,0
20240812,153600,569768430,3020,3020,3020,3020,0
20240812,153500,569768430,3020,3020,3020,3020,0
20240812,153400,569768430,3020,3020,3020,3020,0
20240812,153300,569768430,3020,3020,3020,3020,0
20240812,153200,569768430,3020,3020,3020,3020,0
20240812,153100,569768430,3020,3020,3020,3020,0
20240812,153000,569768430,3020,3020,3020,3020,258
20240812,152900,568989270,3030,3030,3030,3030,0
20240812,152800,568989270,3030,3030,3030,3030,0
20240812,152700,568989270,3030,3030,3030,3030,0
20240812,152600,568989270,3030,3030,3030,3030,0
20240812,152500,568989270,3030,3030,3030,3030,0
20240812,152400,568989270,3030,3030,3030,3030,0
20240812,152300,568989270,3030,3030,3030,3030,0
20240812,152200,568989270,3030,3030,3030,3030,0
20240812,152100,568989270,3030,3030,3030,3030,0
20240812,152000,568989270,3030,3030,3030,3030,0
20240812,151900,568989270,3030,3020,3030,3020,295
20240812,151800,568097845,3020,3020,3020,3020,0
20240812,151700,568097845,3020,3020,3020,3020,0
20240812,151600,568097845,3020,3020,3020,3020,0
20240812,151500,568097845,3020,3005,3020,3005,2106
20240812,151400,561769225,3020,3020,3020,3020,0
20240812,151300,561769225,3020,3020,3020,3020,0
20240812,151200,561769225,3020,3020,3020,3020,2
20240812,151100,561763185,3005,3015,3020,3005,61
20240812,151000,561579365,3005,3005,3005,3005,350
20240812,150900,560527615,3005,3005,3005,3005,15
20240812,150800,560482540,3020,3020,3020,3020,0
20240812,150700,560482540,3020,3020,3020,3020,3
20240812,150600,560473480,3005,3005,3005,3005,2000
20240812,150500,554463480,3005,3010,3010,3005,2147
20240812,150400,548011605,3025,3025,3025,3025,0
20240812,150300,548011605,3025,3025,3025,3025,0
20240812,150200,548011605,3025,3025,3025,3025,0
20240812,150100,548011605,3025,3025,3025,3025,0
20240812,150000,548011605,3025,3025,3025,3025,3
20240812,145900,548002530,3005,3005,3005,3005,0
20240812,145800,548002530,3005,3005,3005,3005,589
20240812,145700,546232585,3005,3010,3010,3005,2400
20240812,145600,539014170,3010,3010,3010,3010,3
20240812,145500,539005140,3015,3015,3015,3015,20
20240812,145400,538944840,3025,3025,3025,3025,0
20240812,145300,538944840,3025,3025,3025,3025,0
20240812,145200,538944840,3025,3025,3025,3025,0
20240812,145100,538944840,3025,3025,3025,3025,1
20240812,145000,538941815,3010,3010,3010,3010,0
20240812,144900,538941815,3010,3010,3010,3010,0
20240812,144800,538941815,3010,3025,3025,3010,1609
20240812,144700,534098530,3010,3010,3010,3010,0
20240812,144600,534098530,3010,3010,3010,3010,0
20240812,144500,534098530,3010,3010,3010,3010,0
20240812,144400,534098530,3010,3010,3010,3010,0
20240812,144300,534098530,3010,3015,3015,3010,1093
20240812,144200,530808420,3015,3020,3020,3015,45
20240812,144100,530672740,3010,3015,3015,3010,1014
20240812,144000,527620530,3020,3020,3020,3020,0
20240812,143900,527620530,3020,3020,3020,3020,0
20240812,143800,527620530,3020,3020,3020,3020,0
20240812,143700,527620530,3020,3020,3020,3020,0
20240812,143600,527620530,3020,3020,3020,3020,200
20240812,143500,527016530,3025,3010,3025,3010,10
20240812,143400,526986300,3005,3010,3025,3005,282
20240812,143300,526138775,3015,3015,3015,3015,0
20240812,143200,526138775,3015,3010,3015,3005,304
20240812,143100,525222555,3005,3005,3005,3005,64
20240812,143000,525030235,3015,3015,3015,3015,0
20240812,142900,525030235,3015,3000,3015,3000,3002
20240812,142800,516024210,3005,3015,3015,3005,1400
20240812,142700,511816490,3030,3030,3030,3030,600
20240812,142600,509998490,3035,3035,3035,3035,0
20240812,142500,509998490,3035,3015,3035,3015,27
20240812,142400,509917015,3015,3015,3015,3015,50
20240812,142300,509766265,3015,3015,3015,3015,0
20240812,142200,509766265,3015,3015,3015,3015,0
20240812,142100,509766265,3015,3015,3015,3015,0
20240812,142000,509766265,3015,3015,3015,3015,10
20240812,141900,509736115,3015,3015,3015,3015,1
20240812,141800,509733100,3005,3005,3005,3005,1
20240812,141700,509730095,3015,3015,3015,3015,100
20240812,141600,509428595,3015,3010,3015,3010,30
20240812,141500,509338195,3015,3010,3015,3010,98
20240812,141400,509043015,3010,2995,3010,2995,2279
20240812,141300,502187380,3005,3010,3010,3005,1088
20240812,141200,498917440,3010,3005,3010,3005,410
20240812,141100,497685300,3005,2995,3005,2995,2001
20240812,141000,491672635,2990,2990,2995,2985,78
20240812,140900,491439780,2995,2990,2995,2990,42
20240812,140800,491314195,3000,2985,3000,2985,39
20240812,140700,491197350,2985,2985,2985,2985,0
20240812,140600,491197350,2985,2985,2985,2985,1
20240812,140500,491194365,2980,2980,2980,2980,0
20240812,140400,491194365,2980,2985,2990,2980,5957
20240812,140300,473422515,2990,2995,3000,2990,2721
20240812,140200,465283015,3000,3000,3000,2995,57
20240812,140100,465112035,2995,2995,3000,2990,264
20240812,140000,464322335,3000,2995,3000,2995,665
20240812,135900,462330645,3000,3000,3000,3000,396
20240812,135800,461142645,3005,3005,3005,3005,0
20240812,135700,461142645,3005,2995,3005,2995,165
20240812,135600,460648440,2995,2995,2995,2995,938
20240812,135500,457839130,3000,3000,3000,3000,0
20240812,135400,457839130,3000,3000,3000,3000,0
20240812,135300,457839130,3000,3000,3000,3000,1914
20240812,135200,452097130,3005,3010,3015,3005,542
20240812,135100,450468405,3000,3005,3005,3000,100
20240812,135000,450168395,3015,3005,3015,3005,2
20240812,134900,450162375,3000,3000,3000,3000,245
20240812,134800,449427375,3000,3000,3000,3000,500
20240812,134700,447927375,3000,3005,3015,3000,2197
20240812,134600,441335860,3015,3015,3015,3015,0
20240812,134500,441335860,3015,3000,3015,3000,546
20240812,134400,439697845,3005,3000,3005,3000,870
20240812,134300,437087840,3005,3010,3010,3005,554
20240812,134200,435422995,3010,3005,3010,3005,149
20240812,134100,434975075,3010,3010,3010,3010,200
20240812,134000,434373075,3010,3010,3010,3010,0
20240812,133900,434373075,3010,3010,3010,3010,38
20240812,133800,434258695,3010,3005,3010,3005,1302
20240812,133700,430346175,3010,3010,3010,3010,2143
20240812,133600,423895745,3015,3015,3015,3015,0
20240812,133500,423895745,3015,3015,3015,3015,0
20240812,133400,423895745,3015,3015,3015,3015,0
20240812,133300,423895745,3015,3015,3015,3015,13
20240812,133200,423856550,3015,3015,3015,3015,0
20240812,133100,423856550,3015,3015,3015,3015,5
20240812,133000,423841475,3010,3010,3010,3010,0
20240812,132900,423841475,3010,3010,3010,3010,0
20240812,132800,423841475,3010,3010,3010,3010,2
20240812,132700,423835455,3010,3010,3010,3010,14
20240812,132600,423793315,3010,3010,3010,3010,150
20240812,132500,423341815,3015,3015,3015,3015,10
20240812,132400,423311665,3015,3010,3015,3010,207
20240812,132300,422688090,3020,3020,3020,3020,0
20240812,132200,422688090,3020,3020,3020,3020,0
20240812,132100,422688090,3020,3015,3020,3015,106
20240812,132000,422368495,3030,3010,3030,3010,463
20240812,131900,420973710,3015,3010,3015,3010,311
20240812,131800,420037545,3010,3010,3010,3010,7
20240812,131700,420016475,3010,3010,3010,3010,38
20240812,131600,419902095,3010,3010,3010,3005,248
20240812,131500,419156835,3005,3005,3005,3005,44
20240812,131400,419024615,3000,3005,3010,3000,2830
20240812,131300,410534600,3005,3010,3010,3005,926
20240812,131200,407748710,3010,3010,3030,3010,134
20240812,131100,407345350,3030,3015,3030,3015,11
20240812,131000,407312170,3030,3020,3030,3015,569
20240812,130900,405595665,3000,3050,3050,3000,20001
20240812,130800,345440800,3025,3025,3025,3025,0
20240812,130700,345440800,3025,3035,3035,3025,6000
20240812,130600,327265310,3035,3035,3035,3035,0
20240812,130500,327265310,3035,3035,3035,3035,0
20240812,130400,327265310,3035,3040,3040,3035,45
20240812,130300,327128730,3025,3025,3025,3025,0
20240812,130200,327128730,3025,3025,3025,3025,0
20240812,130100,327128730,3025,3030,3030,3025,1000
20240812,130000,324100290,3025,3025,3025,3025,0
20240812,125900,324100290,3025,3030,3030,3025,757
20240812,125800,321810345,3030,3025,3030,3025,86
20240812,125700,321550115,3025,3035,3035,3025,457
20240812,125600,320166115,3050,3025,3050,3025,4606
20240812,125500,306135490,3030,3030,3030,3030,882
20240812,125400,303463030,3030,3030,3030,3030,0
20240812,125300,303463030,3030,3030,3030,3030,7
20240812,125200,303441820,3030,3030,3030,3030,37
20240812,125100,303329710,3050,3050,3050,3050,0
20240812,125000,303329710,3050,3050,3050,3050,370
20240812,124900,302201210,3030,3030,3030,3030,0
20240812,124800,302201210,3030,3030,3030,3030,155
20240812,124700,301731560,3030,3030,3030,3030,0
20240812,124600,301731560,3030,3030,3030,3030,2055
20240812,124500,295504910,3030,3030,3030,3030,0
20240812,124400,295504910,3030,3030,3030,3030,0
20240812,124300,295504910,3030,3030,3030,3030,29
20240812,124200,295417040,3035,3035,3035,3035,0
20240812,124100,295417040,3035,3035,3035,3035,0
20240812,124000,295417040,3035,3035,3035,3035,0
20240812,123900,295417040,3035,3035,3035,3035,371
20240812,123800,294291055,3050,3045,3050,3045,2
20240812,123700,294284960,3035,3035,3035,3035,0
20240812,123600,294284960,3035,3035,3035,3035,0
20240812,123500,294284960,3035,3035,3035,3035,0
20240812,123400,294284960,3035,3035,3035,3035,0
20240812,123300,294284960,3035,3035,3035,3035,211
20240812,123200,293644575,3035,3035,3035,3035,0
20240812,123100,293644575,3035,3035,3035,3035,0
20240812,123000,293644575,3035,3035,3035,3035,71
20240812,122900,293429090,3035,3035,3035,3035,0
20240812,122800,293429090,3035,3035,3035,3035,0
20240812,122700,293429090,3035,3035,3035,3035,0
20240812,122600,293429090,3035,3035,3035,3035,0
20240812,122500,293429090,3035,3035,3035,3035,500
20240812,122400,291911590,3035,3040,3040,3035,500
20240812,122300,290392690,3045,3050,3050,3045,1904
20240812,122200,284586425,3050,3050,3050,3050,0
20240812,122100,284586425,3050,3050,3050,3050,0
20240812,122000,284586425,3050,3050,3050,3050,0
20240812,121900,284586425,3050,3050,3050,3050,0
20240812,121800,284586425,3050,3050,3050,3050,0
20240812,121700,284586425,3050,3050,3050,3050,0
20240812,121600,284586425,3050,3050,3050,3050,9
20240812,121500,284558975,3045,3045,3045,3045,0
20240812,121400,284558975,3045,3045,3045,3045,0
20240812,121300,284558975,3045,3045,3045,3045,0
20240812,121200,284558975,3045,3045,3045,3045,0
20240812,121100,284558975,3045,3045,3045,3045,0
20240812,121000,284558975,3045,3045,3045,3045,0
20240812,120900,284558975,3045,3045,3045,3045,0
20240812,120800,284558975,3045,3045,3045,3045,0
20240812,120700,284558975,3045,3045,3045,3045,4
20240812,120600,284546795,3045,3045,3045,3045,0
20240812,120500,284546795,3045,3045,3045,3045,0
20240812,120400,284546795,3045,3045,3045,3045,0
20240812,120300,284546795,3045,3045,3045,3045,0
20240812,120200,284546795,3045,3045,3045,3045,6
20240812,120100,284528525,3045,3045,3045,3045,0
20240812,120000,284528525,3045,3045,3045,3045,0
20240812,115900,284528525,3045,3045,3045,3045,0
20240812,115800,284528525,3045,3045,3045,3045,0
20240812,115700,284528525,3045,3045,3045,3045,0
20240812,115600,284528525,3045,3050,3050,3040,3716
20240812,115500,273214185,3050,3050,3050,3050,0
20240812,115400,273214185,3050,3050,3050,3050,0
20240812,115300,273214185,3050,3065,3065,3050,8000
20240812,115200,248791600,3065,3065,3065,3065,0
20240812,115100,248791600,3065,3065,3065,3065,0
20240812,115000,248791600,3065,3065,3065,3065,0
20240812,114900,248791600,3065,3065,3065,3065,2
20240812,114800,248785470,3070,3070,3070,3070,0
20240812,114700,248785470,3070,3070,3070,3070,0
20240812,114600,248785470,3070,3070,3070,3070,0
20240812,114500,248785470,3070,3070,3070,3070,0
20240812,114400,248785470,3070,3070,3070,3070,0
20240812,114300,248785470,3070,3070,3070,3070,0
20240812,114200,248785470,3070,3070,3070,3070,0
20240812,114100,248785470,3070,3070,3070,3070,1
20240812,114000,248782400,3065,3065,3065,3065,0
20240812,113900,248782400,3065,3065,3065,3065,4
20240812,113800,248770140,3065,3065,3065,3065,0
20240812,113700,248770140,3065,3065,3065,3065,0
20240812,113600,248770140,3065,3065,3065,3065,65
20240812,113500,248570915,3065,3065,3065,3065,0
20240812,113400,248570915,3065,3065,3065,3065,0
20240812,113300,248570915,3065,3065,3065,3065,0
20240812,113200,248570915,3065,3065,3065,3065,0
20240812,113100,248570915,3065,3065,3065,3065,0
20240812,113000,248570915,3065,3065,3065,3065,35
20240812,112900,248463640,3065,3065,3065,3065,0
20240812,112800,248463640,3065,3065,3065,3065,0
20240812,112700,248463640,3065,3065,3065,3065,0
20240812,112600,248463640,3065,3065,3065,3065,0
20240812,112500,248463640,3065,3065,3065,3065,0
20240812,112400,248463640,3065,3065,3065,3065,0
20240812,112300,248463640,3065,3065,3065,3065,0
20240812,112200,248463640,3065,3055,3065,3055,101
20240812,112100,248155075,3055,3055,3055,3055,55
20240812,112000,247987050,3065,3065,3065,3065,0
20240812,111900,247987050,3065,3065,3065,3065,1
20240812,111800,247983985,3055,3055,3055,3055,0
20240812,111700,247983985,3055,3055,3055,3055,0
20240812,111600,247983985,3055,3055,3055,3055,0
20240812,111500,247983985,3055,3055,3055,3055,0
20240812,111400,247983985,3055,3055,3055,3055,274
20240812,111300,247146915,3065,3065,3065,3065,0
20240812,111200,247146915,3065,3065,3065,3065,0
20240812,111100,247146915,3065,3060,3065,3060,11
20240812,111000,247113250,3065,3065,3065,3065,0
20240812,110900,247113250,3065,3065,3065,3065,0
20240812,110800,247113250,3065,3065,3065,3065,1
20240812,110700,247110185,3060,3060,3060,3060,200
20240812,110600,246498185,3060,3060,3060,3060,0
20240812,110500,246498185,3060,3060,3060,3060,0
20240812,110400,246498185,3060,3060,3060,3060,0
20240812,110300,246498185,3060,3060,3060,3060,0
20240812,110200,246498185,3060,3060,3060,3060,98
20240812,110100,246198305,3050,3050,3050,3050,0
20240812,110000,246198305,3050,3050,3050,3050,0
20240812,105900,246198305,3050,3050,3050,3050,0
20240812,105800,246198305,3050,3050,3050,3050,0
20240812,105700,246198305,3050,3050,3050,3050,0
20240812,105600,246198305,3050,3050,3050,3050,0
20240812,105500,246198305,3050,3050,3050,3050,0
20240812,105400,246198305,3050,3050,3050,3050,0
20240812,105300,246198305,3050,3050,3050,3050,0
20240812,105200,246198305,3050,3050,3050,3050,0
20240812,105100,246198305,3050,3050,3050,3050,0
20240812,105000,246198305,3050,3045,3050,3035,3194
20240812,104900,236490070,3050,3050,3050,3050,0
20240812,104800,236490070,3050,3055,3055,3050,762
20240812,104700,234165590,3055,3055,3055,3055,0
20240812,104600,234165590,3055,3055,3055,3055,0
20240812,104500,234165590,3055,3060,3060,3055,2287
20240812,104400,227177320,3065,3065,3065,3065,0
20240812,104300,227177320,3065,3065,3065,3065,0
20240812,104200,227177320,3065,3065,3065,3065,50
20240812,104100,227024070,3065,3065,3065,3065,0
20240812,104000,227024070,3065,3065,3065,3065,1
20240812,103900,227021005,3050,3050,3050,3050,0
20240812,103800,227021005,3050,3050,3050,3050,0
20240812,103700,227021005,3050,3050,3050,3050,0
20240812,103600,227021005,3050,3050,3050,3050,0
20240812,103500,227021005,3050,3050,3050,3050,0
20240812,103400,227021005,3050,3050,3050,3050,0
20240812,103300,227021005,3050,3050,3050,3050,0
20240812,103200,227021005,3050,3050,3050,3050,1020
20240812,103100,223910005,3065,3065,3065,3065,2
20240812,103000,223903875,3065,3065,3065,3065,0
20240812,102900,223903875,3065,3065,3065,3065,1
20240812,102800,223900810,3055,3055,3055,3055,100
20240812,102700,223595310,3065,3065,3065,3065,0
20240812,102600,223595310,3065,3065,3065,3065,4
20240812,102500,223583050,3050,3050,3050,3050,1346
20240812,102400,219477750,3055,3055,3055,3055,0
20240812,102300,219477750,3055,3055,3055,3055,0
20240812,102200,219477750,3055,3055,3055,3055,0
20240812,102100,219477750,3055,3055,3055,3055,345
20240812,102000,218423775,3055,3055,3055,3055,0
20240812,101900,218423775,3055,3055,3055,3055,0
20240812,101800,218423775,3055,3055,3055,3055,0
20240812,101700,218423775,3055,3055,3055,3055,32
20240812,101600,218326015,3065,3065,3065,3065,2
20240812,101500,218319885,3050,3050,3050,3050,0
20240812,101400,218319885,3050,3050,3050,3050,0
20240812,101300,218319885,3050,3050,3050,3050,73
20240812,101200,218097235,3050,3050,3050,3050,26
20240812,101100,218017935,3050,3050,3050,3050,347
20240812,101000,216959585,3050,3050,3050,3050,0
20240812,100900,216959585,3050,3050,3050,3050,2
20240812,100800,216953485,3050,3050,3050,3050,49
20240812,100700,216804035,3050,3050,3050,3050,102
20240812,100600,216492935,3050,3055,3055,3050,906
20240812,100500,213729585,3050,3050,3050,3050,363
20240812,100400,212622435,3055,3055,3055,3055,0
20240812,100300,212622435,3055,3055,3055,3055,0
20240812,100200,212622435,3055,3055,3055,3055,0
20240812,100100,212622435,3055,3055,3055,3055,0
20240812,100000,212622435,3055,3065,3065,3055,866
20240812,095900,209975510,3065,3065,3065,3065,56
20240812,095800,209803870,3065,3075,3075,3065,46
20240812,095700,209662860,3080,3075,3080,3075,303
20240812,095600,208729715,3065,3065,3065,3065,113
20240812,095500,208383370,3075,3075,3075,3075,0
20240812,095400,208383370,3075,3065,3075,3065,584
20240812,095300,206592000,3065,3065,3065,3065,2
20240812,095200,206585870,3065,3055,3065,3055,201
20240812,095100,205969820,3050,3050,3050,3050,800
20240812,095000,203529820,3050,3050,3050,3050,211
20240812,094900,202886270,3045,3045,3045,3045,2335
20240812,094800,195776195,3045,3045,3045,3045,263
20240812,094700,194975360,3035,3035,3035,3035,2419
20240812,094600,187633695,3030,3035,3035,3030,733
20240812,094500,185409850,3040,3040,3040,3040,0
20240812,094400,185409850,3040,3040,3040,3040,13
20240812,094300,185370330,3045,3045,3045,3045,0
20240812,094200,185370330,3045,3045,3045,3045,402
20240812,094100,184146240,3050,3050,3050,3050,36
20240812,094000,184036440,3050,3050,3050,3050,0
20240812,093900,184036440,3050,3050,3050,3050,0
20240812,093800,184036440,3050,3050,3050,3050,0
20240812,093700,184036440,3050,3050,3050,3050,1
20240812,093600,184033390,3030,3030,3030,3030,0
20240812,093500,184033390,3030,3035,3035,3030,1000
20240812,093400,181003095,3035,3035,3035,3035,41
20240812,093300,180878660,3030,3030,3030,3025,1304
20240812,093200,176931155,3030,3035,3035,3030,1761
20240812,093100,171592370,3030,3055,3055,3030,8214
20240812,093000,146573120,3055,3055,3055,3055,0
20240812,092900,146573120,3055,3060,3060,3055,710
20240812,092800,144404020,3060,3060,3060,3060,100
20240812,092700,144098020,3050,3050,3050,3050,0
20240812,092600,144098020,3050,3065,3065,3050,3195
20240812,092500,134333515,3065,3065,3065,3065,120
20240812,092400,133965715,3070,3070,3070,3070,5232
20240812,092300,117903475,3070,3075,3075,3070,400
20240812,092200,116674975,3075,3080,3105,3075,434
20240812,092100,115338280,3080,3105,3105,3080,2928
20240812,092000,106319940,3085,3085,3085,3085,900
20240812,091900,103543440,3085,3085,3085,3080,2500
20240812,091800,95831845,3085,3085,3085,3085,3524
20240812,091700,84960305,3100,3100,3100,3100,50
20240812,091600,84805305,3105,3090,3105,3090,4
20240812,091500,84792915,3080,3070,3080,3070,3817
20240812,091400,73058755,3060,3075,3075,3060,1203
20240812,091300,69370395,3075,3105,3125,3070,6197
20240812,091200,50252480,3090,3120,3130,3090,2407
20240812,091100,42804265,3135,3120,3135,3110,419
20240812,091000,41501135,3130,3115,3160,3110,629
20240812,090900,39541520,3115,3090,3115,3090,1313
20240812,090800,35484280,3090,3100,3105,3090,847
20240812,090700,32862575,3100,3100,3100,3100,5
20240812,090600,32847075,3075,3075,3075,3075,0
20240812,090500,32847075,3075,3080,3080,3075,266
20240812,090400,32028625,3075,3070,3075,3070,146
20240812,090300,31579775,3095,3085,3095,3075,8390
20240812,090200,5748425,3080,3085,3085,3080,1000
20240812,090100,2667925,3085,3095,3095,3085,51
20240812,090000,2510090,3080,3095,3095,3080,757