stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,202800,271041495,3040,3040,3040,3040,238
20240813,202700,271041495,3040,3040,3040,3040,0
20240813,202600,271041495,3040,3040,3040,3040,0
20240813,202500,271041495,3040,3040,3040,3040,0
20240813,202400,271041495,3040,3040,3040,3040,0
20240813,202300,271041495,3040,3040,3040,3040,0
20240813,202200,271041495,3040,3040,3040,3040,0
20240813,202100,271041495,3040,3040,3040,3040,0
20240813,202000,271041495,3040,3040,3040,3040,0
20240813,201900,271041495,3040,3040,3040,3040,0
20240813,201800,271041495,3040,3040,3040,3040,0
20240813,201700,271041495,3040,3040,3040,3040,0
20240813,201600,271041495,3040,3040,3040,3040,0
20240813,201500,271041495,3040,3040,3040,3040,0
20240813,201400,271041495,3040,3040,3040,3040,0
20240813,201300,271041495,3040,3040,3040,3040,0
20240813,201200,271041495,3040,3040,3040,3040,0
20240813,201100,271041495,3040,3040,3040,3040,0
20240813,201000,271041495,3040,3040,3040,3040,0
20240813,200900,271041495,3040,3040,3040,3040,0
20240813,200800,271041495,3040,3040,3040,3040,0
20240813,200700,271041495,3040,3040,3040,3040,0
20240813,200600,271041495,3040,3040,3040,3040,0
20240813,200500,271041495,3040,3040,3040,3040,0
20240813,200400,271041495,3040,3040,3040,3040,0
20240813,200300,271041495,3040,3040,3040,3040,0
20240813,200200,271041495,3040,3040,3040,3040,0
20240813,200100,271041495,3040,3040,3040,3040,0
20240813,200000,271041495,3040,3040,3040,3040,0
20240813,195900,271041495,3040,3040,3040,3040,0
20240813,195800,271041495,3040,3040,3040,3040,238
20240813,195700,271041495,3040,3040,3040,3040,0
20240813,195600,271041495,3040,3040,3040,3040,0
20240813,195500,271041495,3040,3040,3040,3040,0
20240813,195400,271041495,3040,3040,3040,3040,0
20240813,195300,271041495,3040,3040,3040,3040,0
20240813,195200,271041495,3040,3040,3040,3040,0
20240813,195100,271041495,3040,3040,3040,3040,0
20240813,195000,271041495,3040,3040,3040,3040,0
20240813,194900,271041495,3040,3040,3040,3040,0
20240813,194800,271041495,3040,3040,3040,3040,0
20240813,194700,271041495,3040,3040,3040,3040,0
20240813,194600,271041495,3040,3040,3040,3040,0
20240813,194500,271041495,3040,3040,3040,3040,0
20240813,194400,271041495,3040,3040,3040,3040,0
20240813,194300,271041495,3040,3040,3040,3040,0
20240813,194200,271041495,3040,3040,3040,3040,0
20240813,194100,271041495,3040,3040,3040,3040,0
20240813,194000,271041495,3040,3040,3040,3040,0
20240813,193900,271041495,3040,3040,3040,3040,0
20240813,193800,271041495,3040,3040,3040,3040,0
20240813,193700,271041495,3040,3040,3040,3040,0
20240813,193600,271041495,3040,3040,3040,3040,0
20240813,193500,271041495,3040,3040,3040,3040,0
20240813,193400,271041495,3040,3040,3040,3040,0
20240813,193300,271041495,3040,3040,3040,3040,0
20240813,193200,271041495,3040,3040,3040,3040,0
20240813,193100,271041495,3040,3040,3040,3040,0
20240813,193000,271041495,3040,3040,3040,3040,0
20240813,192900,271041495,3040,3040,3040,3040,0
20240813,192800,271041495,3040,3040,3040,3040,238
20240813,192700,271041495,3040,3040,3040,3040,0
20240813,192600,271041495,3040,3040,3040,3040,0
20240813,192500,271041495,3040,3040,3040,3040,0
20240813,192400,271041495,3040,3040,3040,3040,0
20240813,192300,271041495,3040,3040,3040,3040,0
20240813,192200,271041495,3040,3040,3040,3040,0
20240813,192100,271041495,3040,3040,3040,3040,0
20240813,192000,271041495,3040,3040,3040,3040,0
20240813,191900,271041495,3040,3040,3040,3040,0
20240813,191800,271041495,3040,3040,3040,3040,0
20240813,191700,271041495,3040,3040,3040,3040,0
20240813,191600,271041495,3040,3040,3040,3040,0
20240813,191500,271041495,3040,3040,3040,3040,0
20240813,191400,271041495,3040,3040,3040,3040,0
20240813,191300,271041495,3040,3040,3040,3040,0
20240813,191200,271041495,3040,3040,3040,3040,0
20240813,191100,271041495,3040,3040,3040,3040,0
20240813,191000,271041495,3040,3040,3040,3040,0
20240813,190900,271041495,3040,3040,3040,3040,0
20240813,190800,271041495,3040,3040,3040,3040,0
20240813,190700,271041495,3040,3040,3040,3040,0
20240813,190600,271041495,3040,3040,3040,3040,0
20240813,190500,271041495,3040,3040,3040,3040,0
20240813,190400,271041495,3040,3040,3040,3040,0
20240813,190300,271041495,3040,3040,3040,3040,0
20240813,190200,271041495,3040,3040,3040,3040,0
20240813,190100,271041495,3040,3040,3040,3040,0
20240813,190000,271041495,3040,3040,3040,3040,0
20240813,185900,271041495,3040,3040,3040,3040,0
20240813,185800,271041495,3040,3040,3040,3040,238
20240813,185700,271041495,3040,3040,3040,3040,0
20240813,185600,271041495,3040,3040,3040,3040,0
20240813,185500,271041495,3040,3040,3040,3040,0
20240813,185400,271041495,3040,3040,3040,3040,0
20240813,185300,271041495,3040,3040,3040,3040,0
20240813,185200,271041495,3040,3040,3040,3040,0
20240813,185100,271041495,3040,3040,3040,3040,0
20240813,185000,271041495,3040,3040,3040,3040,0
20240813,184900,271041495,3040,3040,3040,3040,0
20240813,184800,271041495,3040,3040,3040,3040,0
20240813,184700,271041495,3040,3040,3040,3040,0
20240813,184600,271041495,3040,3040,3040,3040,0
20240813,184500,271041495,3040,3040,3040,3040,0
20240813,184400,271041495,3040,3040,3040,3040,0
20240813,184300,271041495,3040,3040,3040,3040,0
20240813,184200,271041495,3040,3040,3040,3040,0
20240813,184100,271041495,3040,3040,3040,3040,0
20240813,184000,271041495,3040,3040,3040,3040,0
20240813,183900,271041495,3040,3040,3040,3040,0
20240813,183800,271041495,3040,3040,3040,3040,0
20240813,183700,271041495,3040,3040,3040,3040,0
20240813,183600,271041495,3040,3040,3040,3040,0
20240813,183500,271041495,3040,3040,3040,3040,0
20240813,183400,271041495,3040,3040,3040,3040,0
20240813,183300,271041495,3040,3040,3040,3040,0
20240813,183200,271041495,3040,3040,3040,3040,0
20240813,183100,271041495,3040,3040,3040,3040,0
20240813,183000,271041495,3040,3040,3040,3040,0
20240813,182900,271041495,3040,3040,3040,3040,0
20240813,182800,271041495,3040,3040,3040,3040,238
20240813,182700,271041495,3040,3040,3040,3040,0
20240813,182600,271041495,3040,3040,3040,3040,0
20240813,182500,271041495,3040,3040,3040,3040,0
20240813,182400,271041495,3040,3040,3040,3040,0
20240813,182300,271041495,3040,3040,3040,3040,0
20240813,182200,271041495,3040,3040,3040,3040,0
20240813,182100,271041495,3040,3040,3040,3040,0
20240813,182000,271041495,3040,3040,3040,3040,0
20240813,181900,271041495,3040,3040,3040,3040,0
20240813,181800,271041495,3040,3040,3040,3040,0
20240813,181700,271041495,3040,3040,3040,3040,0
20240813,181600,271041495,3040,3040,3040,3040,0
20240813,181500,271041495,3040,3040,3040,3040,0
20240813,181400,271041495,3040,3040,3040,3040,0
20240813,181300,271041495,3040,3040,3040,3040,0
20240813,181200,271041495,3040,3040,3040,3040,0
20240813,181100,271041495,3040,3040,3040,3040,0
20240813,181000,271041495,3040,3040,3040,3040,0
20240813,180900,271041495,3040,3040,3040,3040,0
20240813,180800,271041495,3040,3040,3040,3040,0
20240813,180700,271041495,3040,3040,3040,3040,0
20240813,180600,271041495,3040,3040,3040,3040,0
20240813,180500,271041495,3040,3040,3040,3040,0
20240813,180400,271041495,3040,3040,3040,3040,0
20240813,180300,271041495,3040,3040,3040,3040,0
20240813,180200,271041495,3040,3040,3040,3040,0
20240813,180100,271041495,3040,3040,3040,3040,0
20240813,180000,271041495,3040,3040,3040,3040,0
20240813,175900,271041495,3040,3040,3040,3040,0
20240813,175800,271041495,3040,3040,3040,3040,238
20240813,175700,271041495,3040,3040,3040,3040,0
20240813,175600,271041495,3040,3040,3040,3040,0
20240813,175500,271041495,3040,3040,3040,3040,0
20240813,175400,271041495,3040,3040,3040,3040,0
20240813,175300,271041495,3040,3040,3040,3040,0
20240813,175200,271041495,3040,3040,3040,3040,0
20240813,175100,271041495,3040,3040,3040,3040,0
20240813,175000,271041495,3040,3040,3040,3040,0
20240813,174900,271041495,3040,3040,3040,3040,0
20240813,174800,271041495,3040,3040,3040,3040,0
20240813,174700,271041495,3040,3040,3040,3040,0
20240813,174600,271041495,3040,3040,3040,3040,0
20240813,174500,271041495,3040,3040,3040,3040,0
20240813,174400,271041495,3040,3040,3040,3040,0
20240813,174300,271041495,3040,3040,3040,3040,0
20240813,174200,271041495,3040,3040,3040,3040,0
20240813,174100,271041495,3040,3040,3040,3040,0
20240813,174000,271041495,3040,3040,3040,3040,0
20240813,173900,271041495,3040,3040,3040,3040,0
20240813,173800,271041495,3040,3040,3040,3040,0
20240813,173700,271041495,3040,3040,3040,3040,0
20240813,173600,271041495,3040,3040,3040,3040,0
20240813,173500,271041495,3040,3040,3040,3040,0
20240813,173400,271041495,3040,3040,3040,3040,0
20240813,173300,271041495,3040,3040,3040,3040,0
20240813,173200,271041495,3040,3040,3040,3040,0
20240813,173100,271041495,3040,3040,3040,3040,0
20240813,173000,271041495,3040,3040,3040,3040,0
20240813,172900,271041495,3040,3040,3040,3040,0
20240813,172800,271041495,3040,3040,3040,3040,238
20240813,172700,271041495,3040,3040,3040,3040,0
20240813,172600,271041495,3040,3040,3040,3040,0
20240813,172500,271041495,3040,3040,3040,3040,0
20240813,172400,271041495,3040,3040,3040,3040,0
20240813,172300,271041495,3040,3040,3040,3040,0
20240813,172200,271041495,3040,3040,3040,3040,0
20240813,172100,271041495,3040,3040,3040,3040,0
20240813,172000,271041495,3040,3040,3040,3040,0
20240813,171900,271041495,3040,3040,3040,3040,0
20240813,171800,271041495,3040,3040,3040,3040,0
20240813,171700,271041495,3040,3040,3040,3040,0
20240813,171600,271041495,3040,3040,3040,3040,0
20240813,171500,271041495,3040,3040,3040,3040,0
20240813,171400,271041495,3040,3040,3040,3040,0
20240813,171300,271041495,3040,3040,3040,3040,0
20240813,171200,271041495,3040,3040,3040,3040,0
20240813,171100,271041495,3040,3040,3040,3040,0
20240813,171000,271041495,3040,3040,3040,3040,0
20240813,170900,271041495,3040,3040,3040,3040,0
20240813,170800,271041495,3040,3040,3040,3040,0
20240813,170700,271041495,3040,3040,3040,3040,0
20240813,170600,271041495,3040,3040,3040,3040,0
20240813,170500,271041495,3040,3040,3040,3040,0
20240813,170400,271041495,3040,3040,3040,3040,0
20240813,170300,271041495,3040,3040,3040,3040,0
20240813,170200,271041495,3040,3040,3040,3040,0
20240813,170100,271041495,3040,3040,3040,3040,0
20240813,170000,271041495,3040,3040,3040,3040,0
20240813,165900,271041495,3040,3040,3040,3040,0
20240813,165800,271041495,3040,3040,3040,3040,238
20240813,165700,271041495,3040,3040,3040,3040,0
20240813,165600,271041495,3040,3040,3040,3040,0
20240813,165500,271041495,3040,3040,3040,3040,0
20240813,165400,271041495,3040,3040,3040,3040,0
20240813,165300,271041495,3040,3040,3040,3040,0
20240813,165200,271041495,3040,3040,3040,3040,0
20240813,165100,271041495,3040,3040,3040,3040,0
20240813,165000,271041495,3040,3040,3040,3040,0
20240813,164900,271041495,3040,3040,3040,3040,0
20240813,164800,271041495,3040,3040,3040,3040,0
20240813,164700,271041495,3040,3040,3040,3040,0
20240813,164600,271041495,3040,3040,3040,3040,0
20240813,164500,271041495,3040,3040,3040,3040,0
20240813,164400,271041495,3040,3040,3040,3040,0
20240813,164300,271041495,3040,3040,3040,3040,0
20240813,164200,271041495,3040,3040,3040,3040,0
20240813,164100,271041495,3040,3040,3040,3040,0
20240813,164000,271041495,3040,3040,3040,3040,0
20240813,163900,271041495,3040,3040,3040,3040,0
20240813,163800,271041495,3040,3040,3040,3040,0
20240813,163700,271041495,3040,3040,3040,3040,0
20240813,163600,271041495,3040,3040,3040,3040,0
20240813,163500,271041495,3040,3040,3040,3040,0
20240813,163400,271041495,3040,3040,3040,3040,0
20240813,163300,271041495,3040,3040,3040,3040,0
20240813,163200,271041495,3040,3040,3040,3040,0
20240813,163100,271041495,3040,3040,3040,3040,0
20240813,163000,271041495,3040,3040,3040,3040,0
20240813,162900,271041495,3040,3040,3040,3040,0
20240813,162800,271041495,3040,3040,3040,3040,238
20240813,162700,271041495,3040,3040,3040,3040,0
20240813,162600,271041495,3040,3040,3040,3040,0
20240813,162500,271041495,3040,3040,3040,3040,0
20240813,162400,271041495,3040,3040,3040,3040,0
20240813,162300,271041495,3040,3040,3040,3040,0
20240813,162200,271041495,3040,3040,3040,3040,0
20240813,162100,271041495,3040,3040,3040,3040,0
20240813,162000,271041495,3040,3040,3040,3040,0
20240813,161900,271041495,3040,3040,3040,3040,0
20240813,161800,271041495,3040,3040,3040,3040,0
20240813,161700,271041495,3040,3040,3040,3040,0
20240813,161600,271041495,3040,3040,3040,3040,0
20240813,161500,271041495,3040,3040,3040,3040,0
20240813,161400,271041495,3040,3040,3040,3040,0
20240813,161300,271041495,3040,3040,3040,3040,0
20240813,161200,271041495,3040,3040,3040,3040,0
20240813,161100,271041495,3040,3040,3040,3040,0
20240813,161000,271041495,3040,3040,3040,3040,0
20240813,160900,271041495,3040,3040,3040,3040,0
20240813,160800,271041495,3040,3040,3040,3040,0
20240813,160700,271041495,3040,3040,3040,3040,0
20240813,160600,271041495,3040,3040,3040,3040,0
20240813,160500,271041495,3040,3040,3040,3040,0
20240813,160400,271041495,3040,3040,3040,3040,0
20240813,160300,271041495,3040,3040,3040,3040,0
20240813,160200,271041495,3040,3040,3040,3040,0
20240813,160100,271041495,3040,3040,3040,3040,0
20240813,160000,271041495,3040,3040,3040,3040,0
20240813,155900,271041495,3040,3040,3040,3040,0
20240813,155800,271041495,3040,3040,3040,3040,238
20240813,155700,271041495,3040,3040,3040,3040,0
20240813,155600,271041495,3040,3040,3040,3040,0
20240813,155500,271041495,3040,3040,3040,3040,0
20240813,155400,271041495,3040,3040,3040,3040,0
20240813,155300,271041495,3040,3040,3040,3040,0
20240813,155200,271041495,3040,3040,3040,3040,0
20240813,155100,271041495,3040,3040,3040,3040,0
20240813,155000,271041495,3040,3040,3040,3040,0
20240813,154900,271041495,3040,3040,3040,3040,0
20240813,154800,271041495,3040,3040,3040,3040,0
20240813,154700,271041495,3040,3040,3040,3040,0
20240813,154600,271041495,3040,3040,3040,3040,0
20240813,154500,271041495,3040,3040,3040,3040,0
20240813,154400,271041495,3040,3040,3040,3040,0
20240813,154300,271041495,3040,3040,3040,3040,0
20240813,154200,271041495,3040,3040,3040,3040,0
20240813,154100,271041495,3040,3040,3040,3040,0
20240813,154000,271041495,3040,3040,3040,3040,0
20240813,153900,271041495,3040,3040,3040,3040,0
20240813,153800,271041495,3040,3040,3040,3040,0
20240813,153700,271041495,3040,3040,3040,3040,0
20240813,153600,271041495,3040,3040,3040,3040,0
20240813,153500,271041495,3040,3040,3040,3040,0
20240813,153400,271041495,3040,3040,3040,3040,0
20240813,153300,271041495,3040,3040,3040,3040,0
20240813,153200,271041495,3040,3040,3040,3040,0
20240813,153100,271041495,3040,3040,3040,3040,0
20240813,153000,271041495,3040,3040,3040,3040,238
20240813,152900,270317975,3040,3040,3040,3040,0
20240813,152800,270317975,3040,3040,3040,3040,0
20240813,152700,270317975,3040,3040,3040,3040,0
20240813,152600,270317975,3040,3040,3040,3040,0
20240813,152500,270317975,3040,3040,3040,3040,0
20240813,152400,270317975,3040,3040,3040,3040,0
20240813,152300,270317975,3040,3040,3040,3040,0
20240813,152200,270317975,3040,3040,3040,3040,0
20240813,152100,270317975,3040,3040,3040,3040,0
20240813,152000,270317975,3040,3040,3040,3040,0
20240813,151900,270317975,3040,3010,3040,3010,2337
20240813,151800,263253270,3010,3015,3035,3010,82
20240813,151700,263006420,3035,3035,3035,3035,0
20240813,151600,263006420,3035,3035,3035,3035,0
20240813,151500,263006420,3035,3035,3035,3035,0
20240813,151400,263006420,3035,3035,3035,3035,0
20240813,151300,263006420,3035,3035,3035,3035,0
20240813,151200,263006420,3035,3035,3035,3035,0
20240813,151100,263006420,3035,3035,3035,3035,0
20240813,151000,263006420,3035,3035,3035,3035,500
20240813,150900,261488920,3035,3030,3035,3030,2
20240813,150800,261482855,3030,3030,3030,3030,1
20240813,150700,261479825,3010,3010,3010,3010,0
20240813,150600,261479825,3010,3010,3010,3010,0
20240813,150500,261479825,3010,3010,3010,3010,0
20240813,150400,261479825,3010,3010,3010,3010,0
20240813,150300,261479825,3010,3035,3035,3010,3
20240813,150200,261470770,3030,3010,3030,3010,1001
20240813,150100,258457740,3010,3010,3010,3010,0
20240813,150000,258457740,3010,3010,3010,3010,1000
20240813,145900,255447740,3010,3010,3010,3010,0
20240813,145800,255447740,3010,3010,3010,3010,0
20240813,145700,255447740,3010,3015,3015,3010,712
20240813,145600,253304570,3010,3010,3010,3010,0
20240813,145500,253304570,3010,3010,3010,3010,0
20240813,145400,253304570,3010,3010,3010,3010,0
20240813,145300,253304570,3010,3010,3010,3010,0
20240813,145200,253304570,3010,3010,3010,3010,0
20240813,145100,253304570,3010,3010,3010,3010,1483
20240813,145000,248840740,3020,3020,3020,3020,0
20240813,144900,248840740,3020,3020,3020,3020,0
20240813,144800,248840740,3020,3020,3020,3020,0
20240813,144700,248840740,3020,3020,3020,3020,288
20240813,144600,247970980,3020,3020,3020,3020,3618
20240813,144500,237044620,3020,3020,3020,3020,0
20240813,144400,237044620,3020,3020,3020,3020,0
20240813,144300,237044620,3020,3025,3025,3020,3470
20240813,144200,226548355,3025,3025,3025,3025,0
20240813,144100,226548355,3025,3025,3025,3025,120
20240813,144000,226185355,3025,3025,3025,3025,0
20240813,143900,226185355,3025,3025,3025,3025,1724
20240813,143800,220970255,3025,3025,3025,3025,0
20240813,143700,220970255,3025,3025,3025,3025,1
20240813,143600,220967230,3025,3025,3025,3025,0
20240813,143500,220967230,3025,3025,3025,3025,45
20240813,143400,220831105,3035,3025,3035,3025,737
20240813,143300,218594550,3035,3035,3035,3035,1
20240813,143200,218591515,3025,3025,3025,3025,0
20240813,143100,218591515,3025,3025,3025,3025,20
20240813,143000,218531015,3035,3035,3035,3035,0
20240813,142900,218531015,3035,3035,3035,3035,0
20240813,142800,218531015,3035,3035,3035,3035,0
20240813,142700,218531015,3035,3035,3035,3035,283
20240813,142600,217672110,3035,3035,3035,3035,5
20240813,142500,217656935,3035,3035,3035,3035,0
20240813,142400,217656935,3035,3035,3035,3035,0
20240813,142300,217656935,3035,3035,3035,3035,1
20240813,142200,217653900,3030,3030,3030,3030,0
20240813,142100,217653900,3030,3030,3030,3030,251
20240813,142000,216893370,3025,3025,3025,3025,1136
20240813,141900,213456970,3025,3025,3025,3025,0
20240813,141800,213456970,3025,3025,3025,3025,0
20240813,141700,213456970,3025,3015,3025,3015,1001
20240813,141600,210438945,3015,3015,3015,3015,0
20240813,141500,210438945,3015,3015,3015,3015,1397
20240813,141400,206226990,3015,3015,3015,3015,548
20240813,141300,204574770,3025,3025,3025,3025,0
20240813,141200,204574770,3025,3025,3025,3025,0
20240813,141100,204574770,3025,3025,3025,3025,0
20240813,141000,204574770,3025,3025,3025,3025,0
20240813,140900,204574770,3025,3025,3025,3025,0
20240813,140800,204574770,3025,3025,3025,3025,0
20240813,140700,204574770,3025,3025,3025,3025,0
20240813,140600,204574770,3025,3025,3025,3025,0
20240813,140500,204574770,3025,3025,3025,3025,0
20240813,140400,204574770,3025,3025,3025,3025,0
20240813,140300,204574770,3025,3025,3025,3025,0
20240813,140200,204574770,3025,3025,3025,3025,0
20240813,140100,204574770,3025,3025,3025,3025,0
20240813,140000,204574770,3025,3025,3025,3025,0
20240813,135900,204574770,3025,3025,3025,3025,0
20240813,135800,204574770,3025,3025,3025,3025,0
20240813,135700,204574770,3025,3025,3025,3025,0
20240813,135600,204574770,3025,3025,3025,3025,0
20240813,135500,204574770,3025,3025,3025,3025,1
20240813,135400,204571745,3020,3020,3020,3020,199
20240813,135300,203970765,3020,3020,3020,3020,0
20240813,135200,203970765,3020,3020,3020,3020,0
20240813,135100,203970765,3020,3015,3020,3015,18
20240813,135000,203916490,3015,3015,3015,3015,318
20240813,134900,202957720,3010,3010,3010,3010,300
20240813,134800,202054720,3005,3005,3005,3005,21
20240813,134700,201991615,3010,3010,3010,3010,0
20240813,134600,201991615,3010,3010,3010,3010,0
20240813,134500,201991615,3010,3010,3010,3010,218
20240813,134400,201335435,3000,3000,3000,3000,0
20240813,134300,201335435,3000,3000,3000,3000,0
20240813,134200,201335435,3000,3000,3000,3000,0
20240813,134100,201335435,3000,3000,3000,3000,0
20240813,134000,201335435,3000,3000,3000,3000,0
20240813,133900,201335435,3000,3000,3000,3000,0
20240813,133800,201335435,3000,3000,3000,3000,0
20240813,133700,201335435,3000,3000,3000,3000,0
20240813,133600,201335435,3000,3000,3000,3000,0
20240813,133500,201335435,3000,3000,3000,3000,0
20240813,133400,201335435,3000,3000,3000,3000,0
20240813,133300,201335435,3000,3000,3000,3000,585
20240813,133200,199580435,3000,3000,3000,3000,0
20240813,133100,199580435,3000,3000,3000,3000,0
20240813,133000,199580435,3000,3000,3000,3000,0
20240813,132900,199580435,3000,3000,3000,3000,0
20240813,132800,199580435,3000,3000,3000,3000,0
20240813,132700,199580435,3000,3000,3000,3000,0
20240813,132600,199580435,3000,3000,3000,3000,0
20240813,132500,199580435,3000,3000,3000,3000,0
20240813,132400,199580435,3000,3000,3000,3000,0
20240813,132300,199580435,3000,3000,3000,3000,42
20240813,132200,199454435,3000,3000,3000,3000,78
20240813,132100,199220435,3010,3010,3010,3010,0
20240813,132000,199220435,3010,3010,3010,3010,0
20240813,131900,199220435,3010,3000,3010,3000,276
20240813,131800,198392425,3000,3000,3000,3000,400
20240813,131700,197192425,3005,3005,3005,3005,105
20240813,131600,196876900,3010,3010,3010,3010,0
20240813,131500,196876900,3010,3010,3010,3010,0
20240813,131400,196876900,3010,3010,3010,3010,0
20240813,131300,196876900,3010,3010,3010,3010,0
20240813,131200,196876900,3010,3010,3010,3010,0
20240813,131100,196876900,3010,3010,3010,3010,0
20240813,131000,196876900,3010,3010,3010,3010,0
20240813,130900,196876900,3010,3010,3010,3010,0
20240813,130800,196876900,3010,3005,3010,3005,1351
20240813,130700,192817140,3010,3010,3010,3010,0
20240813,130600,192817140,3010,3010,3010,3010,106
20240813,130500,192498080,3010,3010,3010,3010,0
20240813,130400,192498080,3010,3010,3010,3010,0
20240813,130300,192498080,3010,3005,3010,3005,116
20240813,130200,192149170,3010,3010,3010,3010,0
20240813,130100,192149170,3010,3010,3010,3010,11
20240813,130000,192116060,3010,3010,3010,3010,435
20240813,125900,190806710,3015,3015,3015,3015,0
20240813,125800,190806710,3015,3015,3015,3015,0
20240813,125700,190806710,3015,3015,3015,3015,100
20240813,125600,190505210,3015,3015,3015,3015,0
20240813,125500,190505210,3015,3015,3015,3015,0
20240813,125400,190505210,3015,3015,3015,3015,0
20240813,125300,190505210,3015,3015,3015,3015,0
20240813,125200,190505210,3015,3015,3015,3015,0
20240813,125100,190505210,3015,3015,3015,3015,0
20240813,125000,190505210,3015,3015,3015,3015,477
20240813,124900,189067055,3015,3015,3015,3015,866
20240813,124800,186456065,3015,3015,3015,3015,0
20240813,124700,186456065,3015,3015,3015,3015,0
20240813,124600,186456065,3015,3015,3015,3015,0
20240813,124500,186456065,3015,3015,3015,3015,0
20240813,124400,186456065,3015,3015,3015,3015,0
20240813,124300,186456065,3015,3015,3015,3015,200
20240813,124200,185853065,3015,3015,3015,3015,0
20240813,124100,185853065,3015,3015,3015,3015,0
20240813,124000,185853065,3015,3015,3015,3015,0
20240813,123900,185853065,3015,3015,3015,3015,0
20240813,123800,185853065,3015,3015,3015,3015,0
20240813,123700,185853065,3015,3015,3015,3015,0
20240813,123600,185853065,3015,3015,3015,3015,6
20240813,123500,185834975,3005,3005,3005,3005,0
20240813,123400,185834975,3005,3005,3005,3005,331
20240813,123300,184840320,3005,3005,3005,3005,0
20240813,123200,184840320,3005,3005,3005,3005,40
20240813,123100,184720120,3015,3015,3015,3015,0
20240813,123000,184720120,3015,3015,3015,3015,0
20240813,122900,184720120,3015,3015,3015,3015,0
20240813,122800,184720120,3015,3015,3015,3015,1
20240813,122700,184717105,3005,3005,3005,3005,0
20240813,122600,184717105,3005,3005,3005,3005,0
20240813,122500,184717105,3005,3005,3005,3005,0
20240813,122400,184717105,3005,3005,3005,3005,0
20240813,122300,184717105,3005,3005,3005,3005,400
20240813,122200,183515105,3005,3005,3005,3005,0
20240813,122100,183515105,3005,3005,3005,3005,0
20240813,122000,183515105,3005,3005,3005,3005,0
20240813,121900,183515105,3005,3005,3005,3005,0
20240813,121800,183515105,3005,3005,3005,3005,0
20240813,121700,183515105,3005,3005,3005,3005,0
20240813,121600,183515105,3005,3005,3005,3005,0
20240813,121500,183515105,3005,3005,3005,3005,291
20240813,121400,182640650,3000,3000,3000,3000,0
20240813,121300,182640650,3000,3000,3000,3000,0
20240813,121200,182640650,3000,3000,3000,3000,0
20240813,121100,182640650,3000,3000,3000,3000,0
20240813,121000,182640650,3000,3000,3000,3000,0
20240813,120900,182640650,3000,3000,3000,3000,0
20240813,120800,182640650,3000,3000,3000,3000,0
20240813,120700,182640650,3000,3000,3000,3000,0
20240813,120600,182640650,3000,3000,3000,3000,0
20240813,120500,182640650,3000,3000,3000,3000,0
20240813,120400,182640650,3000,3000,3000,3000,0
20240813,120300,182640650,3000,3000,3000,3000,0
20240813,120200,182640650,3000,3000,3000,3000,211
20240813,120100,182007650,3000,3000,3000,3000,0
20240813,120000,182007650,3000,3000,3000,3000,0
20240813,115900,182007650,3000,3000,3000,3000,0
20240813,115800,182007650,3000,3000,3000,3000,0
20240813,115700,182007650,3000,3000,3000,3000,0
20240813,115600,182007650,3000,3000,3000,3000,0
20240813,115500,182007650,3000,3000,3000,3000,0
20240813,115400,182007650,3000,3000,3000,3000,1093
20240813,115300,178728650,3000,3000,3000,3000,0
20240813,115200,178728650,3000,3000,3000,3000,100
20240813,115100,178428650,3000,3000,3000,3000,0
20240813,115000,178428650,3000,3000,3000,3000,334
20240813,114900,177426650,3000,3005,3005,3000,805
20240813,114800,175007630,3015,3015,3015,3015,0
20240813,114700,175007630,3015,3015,3015,3015,0
20240813,114600,175007630,3015,3015,3015,3015,0
20240813,114500,175007630,3015,3015,3015,3015,0
20240813,114400,175007630,3015,3015,3015,3015,0
20240813,114300,175007630,3015,3005,3015,3005,701
20240813,114200,172901115,3005,3005,3005,3005,0
20240813,114100,172901115,3005,3005,3005,3005,0
20240813,114000,172901115,3005,3005,3005,3005,0
20240813,113900,172901115,3005,3005,3005,3005,0
20240813,113800,172901115,3005,3005,3005,3005,0
20240813,113700,172901115,3005,3005,3005,3005,0
20240813,113600,172901115,3005,3005,3005,3005,0
20240813,113500,172901115,3005,3005,3005,3005,45
20240813,113400,172765890,3005,3005,3005,3005,0
20240813,113300,172765890,3005,3005,3005,3005,0
20240813,113200,172765890,3005,3005,3005,3005,0
20240813,113100,172765890,3005,3005,3005,3005,0
20240813,113000,172765890,3005,3005,3005,3005,0
20240813,112900,172765890,3005,3005,3005,3005,0
20240813,112800,172765890,3005,3005,3005,3005,0
20240813,112700,172765890,3005,3005,3005,3005,508
20240813,112600,171239350,3000,3000,3000,3000,0
20240813,112500,171239350,3000,3000,3000,3000,0
20240813,112400,171239350,3000,3000,3000,3000,0
20240813,112300,171239350,3000,3000,3000,3000,0
20240813,112200,171239350,3000,3000,3000,3000,1400
20240813,112100,167039350,3020,3020,3020,3020,0
20240813,112000,167039350,3020,3020,3020,3020,1
20240813,111900,167036330,3000,3000,3000,3000,0
20240813,111800,167036330,3000,3000,3000,3000,6
20240813,111700,167018330,3020,3020,3020,3020,0
20240813,111600,167018330,3020,3020,3020,3020,1
20240813,111500,167015310,3020,3020,3020,3020,500
20240813,111400,165505310,3020,3020,3020,3020,8
20240813,111300,165481150,3020,3020,3020,3020,4
20240813,111200,165469070,3000,3000,3000,3000,490
20240813,111100,163999070,3025,3025,3025,3025,0
20240813,111000,163999070,3025,3025,3025,3025,0
20240813,110900,163999070,3025,3025,3025,3025,1
20240813,110800,163996045,3015,3020,3020,3015,1812
20240813,110700,158523930,3020,3020,3020,3020,0
20240813,110600,158523930,3020,3020,3020,3020,0
20240813,110500,158523930,3020,3020,3020,3020,594
20240813,110400,156730050,3020,3020,3020,3020,0
20240813,110300,156730050,3020,3020,3020,3020,1
20240813,110200,156727030,3015,3015,3015,3015,100
20240813,110100,156425530,3020,3020,3020,3020,0
20240813,110000,156425530,3020,3015,3020,3015,363
20240813,105900,155331080,3015,3015,3015,3015,0
20240813,105800,155331080,3015,3015,3015,3015,0
20240813,105700,155331080,3015,3015,3015,3015,1
20240813,105600,155328065,3010,3010,3010,3010,0
20240813,105500,155328065,3010,3010,3010,3010,245
20240813,105400,154590615,3015,3015,3015,3015,0
20240813,105300,154590615,3015,3015,3015,3015,1
20240813,105200,154587600,3010,3010,3010,3010,0
20240813,105100,154587600,3010,3010,3010,3010,0
20240813,105000,154587600,3010,3010,3010,3010,11
20240813,104900,154554490,3010,3010,3010,3010,199
20240813,104800,153955500,3005,3005,3005,3005,500
20240813,104700,152453000,3005,3005,3005,3005,0
20240813,104600,152453000,3005,3005,3005,3005,0
20240813,104500,152453000,3005,3005,3005,3005,0
20240813,104400,152453000,3005,3005,3005,3005,200
20240813,104300,151852000,3000,3000,3000,3000,0
20240813,104200,151852000,3000,3000,3000,3000,0
20240813,104100,151852000,3000,3000,3000,3000,0
20240813,104000,151852000,3000,3000,3000,3000,92
20240813,103900,151576000,3000,3000,3000,3000,0
20240813,103800,151576000,3000,3000,3000,3000,85
20240813,103700,151321000,2990,2990,2990,2990,0
20240813,103600,151321000,2990,2990,2990,2990,0
20240813,103500,151321000,2990,2990,2990,2990,0
20240813,103400,151321000,2990,2990,2990,2990,1
20240813,103300,151318010,2990,2990,2990,2990,125
20240813,103200,150944260,2995,2995,2995,2995,162
20240813,103100,150459070,2995,2995,2995,2995,45
20240813,103000,150324295,2995,2995,2995,2995,500
20240813,102900,148826795,3010,3010,3010,3010,0
20240813,102800,148826795,3010,3010,3010,3010,0
20240813,102700,148826795,3010,3010,3010,3010,2
20240813,102600,148820775,2995,2995,2995,2995,0
20240813,102500,148820775,2995,2995,2995,2995,874
20240813,102400,146203145,3000,3005,3005,3000,6045
20240813,102300,128067645,3005,3005,3005,3005,322
20240813,102200,127100035,3005,3005,3005,3005,45
20240813,102100,126964810,3020,3020,3020,3020,0
20240813,102000,126964810,3020,3005,3020,3000,3001
20240813,101900,117954565,3025,3025,3025,3025,0
20240813,101800,117954565,3025,3010,3025,3005,3245
20240813,101700,108203315,3030,3030,3030,3030,1
20240813,101600,108200285,3010,3010,3010,3010,1000
20240813,101500,105190285,3030,3030,3030,3030,0
20240813,101400,105190285,3030,3030,3030,3030,0
20240813,101300,105190285,3030,3015,3030,3015,133
20240813,101200,104789275,3000,3000,3000,3000,0
20240813,101100,104789275,3000,3000,3000,3000,7
20240813,101000,104768275,3000,3005,3005,3000,5800
20240813,100900,87364635,3005,3005,3005,3005,1000
20240813,100800,84359635,3035,3035,3035,3035,0
20240813,100700,84359635,3035,3035,3035,3035,0
20240813,100600,84359635,3035,3035,3035,3035,0
20240813,100500,84359635,3035,3035,3035,3035,0
20240813,100400,84359635,3035,3035,3035,3035,0
20240813,100300,84359635,3035,3030,3035,3030,71
20240813,100200,84144500,3035,3035,3035,3035,0
20240813,100100,84144500,3035,3035,3035,3035,0
20240813,100000,84144500,3035,3035,3035,3035,0
20240813,095900,84144500,3035,3035,3035,3035,0
20240813,095800,84144500,3035,3035,3035,3035,1
20240813,095700,84141465,3005,3015,3015,3005,1000
20240813,095600,81130945,3040,3040,3040,3040,0
20240813,095500,81130945,3040,3040,3040,3040,0
20240813,095400,81130945,3040,3035,3040,3035,2
20240813,095300,81124870,3035,3035,3035,3035,32
20240813,095200,81027750,3035,3035,3035,3035,0
20240813,095100,81027750,3035,3035,3035,3035,0
20240813,095000,81027750,3035,3035,3035,3035,0
20240813,094900,81027750,3035,3035,3035,3035,0
20240813,094800,81027750,3035,3035,3035,3035,0
20240813,094700,81027750,3035,3030,3035,3030,3
20240813,094600,81018650,3010,3010,3010,3010,0
20240813,094500,81018650,3010,3010,3010,3010,0
20240813,094400,81018650,3010,3010,3010,3010,128
20240813,094300,80633370,3000,3000,3000,3000,1000
20240813,094200,77633370,3000,3005,3005,3000,2191
20240813,094100,71055415,3005,3020,3020,3005,2326
20240813,094000,64059770,3040,3040,3040,3040,0
20240813,093900,64059770,3040,3035,3040,3035,3
20240813,093800,64050660,3010,3010,3010,3010,1000
20240813,093700,61040660,3005,3005,3005,3005,0
20240813,093600,61040660,3005,3005,3005,3005,995
20240813,093500,58050685,3005,3005,3005,3005,0
20240813,093400,58050685,3005,3020,3020,3005,4077
20240813,093300,45764840,3020,3020,3020,3020,2
20240813,093200,45758800,3030,3030,3030,3030,3
20240813,093100,45749710,3025,3025,3025,3025,271
20240813,093000,44929935,3030,3030,3030,3030,0
20240813,092900,44929935,3030,3040,3040,3030,401
20240813,092800,43714785,3045,3050,3050,3045,338
20240813,092700,42685385,3050,3050,3050,3050,1
20240813,092600,42682335,3040,3040,3040,3040,98
20240813,092500,42384415,3025,3025,3025,3025,0
20240813,092400,42384415,3025,3035,3035,3025,1828
20240813,092300,36849470,3035,3050,3050,3035,3057
20240813,092200,27547365,3065,3065,3065,3065,0
20240813,092100,27547365,3065,3065,3065,3065,0
20240813,092000,27547365,3065,3065,3065,3065,0
20240813,091900,27547365,3065,3065,3065,3065,1
20240813,091800,27544300,3065,3050,3065,3050,3
20240813,091700,27535120,3070,3070,3070,3070,0
20240813,091600,27535120,3070,3060,3070,3060,3048
20240813,091500,18186760,3045,3050,3050,3045,424
20240813,091400,16893565,3060,3060,3060,3060,376
20240813,091300,15743005,3055,3055,3055,3055,165
20240813,091200,15238930,3060,3060,3060,3060,0
20240813,091100,15238930,3060,3055,3060,3055,637
20240813,091000,13290895,3055,3055,3055,3055,0
20240813,090900,13290895,3055,3075,3080,3055,204
20240813,090800,12663645,3075,3070,3075,3070,771
20240813,090700,10296665,3070,3070,3070,3070,2
20240813,090600,10290525,3065,3065,3065,3065,389
20240813,090500,9098240,3060,3060,3060,3060,25
20240813,090400,9021740,3060,3065,3065,3060,1695
20240813,090300,3826815,3065,3065,3065,3065,121
20240813,090200,3455950,3060,3045,3060,3045,414
20240813,090100,2191280,3045,3045,3045,3045,200
20240813,090000,1582280,3050,3050,3050,3025,520