stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,204100,212154255,4925,4925,4925,4925,160
20240808,204000,212154255,4925,4925,4925,4925,0
20240808,203900,212154255,4925,4925,4925,4925,0
20240808,203800,212154255,4925,4925,4925,4925,0
20240808,203700,212154255,4925,4925,4925,4925,0
20240808,203600,212154255,4925,4925,4925,4925,0
20240808,203500,212154255,4925,4925,4925,4925,0
20240808,203400,212154255,4925,4925,4925,4925,0
20240808,203300,212154255,4925,4925,4925,4925,0
20240808,203200,212154255,4925,4925,4925,4925,0
20240808,203100,212154255,4925,4925,4925,4925,0
20240808,203000,212154255,4925,4925,4925,4925,0
20240808,202900,212154255,4925,4925,4925,4925,0
20240808,202800,212154255,4925,4925,4925,4925,0
20240808,202700,212154255,4925,4925,4925,4925,0
20240808,202600,212154255,4925,4925,4925,4925,0
20240808,202500,212154255,4925,4925,4925,4925,0
20240808,202400,212154255,4925,4925,4925,4925,0
20240808,202300,212154255,4925,4925,4925,4925,0
20240808,202200,212154255,4925,4925,4925,4925,0
20240808,202100,212154255,4925,4925,4925,4925,0
20240808,202000,212154255,4925,4925,4925,4925,0
20240808,201900,212154255,4925,4925,4925,4925,0
20240808,201800,212154255,4925,4925,4925,4925,0
20240808,201700,212154255,4925,4925,4925,4925,0
20240808,201600,212154255,4925,4925,4925,4925,0
20240808,201500,212154255,4925,4925,4925,4925,0
20240808,201400,212154255,4925,4925,4925,4925,0
20240808,201300,212154255,4925,4925,4925,4925,0
20240808,201200,212154255,4925,4925,4925,4925,0
20240808,201100,212154255,4925,4925,4925,4925,160
20240808,201000,212154255,4925,4925,4925,4925,0
20240808,200900,212154255,4925,4925,4925,4925,0
20240808,200800,212154255,4925,4925,4925,4925,0
20240808,200700,212154255,4925,4925,4925,4925,0
20240808,200600,212154255,4925,4925,4925,4925,0
20240808,200500,212154255,4925,4925,4925,4925,0
20240808,200400,212154255,4925,4925,4925,4925,0
20240808,200300,212154255,4925,4925,4925,4925,0
20240808,200200,212154255,4925,4925,4925,4925,0
20240808,200100,212154255,4925,4925,4925,4925,0
20240808,200000,212154255,4925,4925,4925,4925,0
20240808,195900,212154255,4925,4925,4925,4925,0
20240808,195800,212154255,4925,4925,4925,4925,0
20240808,195700,212154255,4925,4925,4925,4925,0
20240808,195600,212154255,4925,4925,4925,4925,0
20240808,195500,212154255,4925,4925,4925,4925,0
20240808,195400,212154255,4925,4925,4925,4925,0
20240808,195300,212154255,4925,4925,4925,4925,0
20240808,195200,212154255,4925,4925,4925,4925,0
20240808,195100,212154255,4925,4925,4925,4925,0
20240808,195000,212154255,4925,4925,4925,4925,0
20240808,194900,212154255,4925,4925,4925,4925,0
20240808,194800,212154255,4925,4925,4925,4925,0
20240808,194700,212154255,4925,4925,4925,4925,0
20240808,194600,212154255,4925,4925,4925,4925,0
20240808,194500,212154255,4925,4925,4925,4925,0
20240808,194400,212154255,4925,4925,4925,4925,0
20240808,194300,212154255,4925,4925,4925,4925,0
20240808,194200,212154255,4925,4925,4925,4925,0
20240808,194100,212154255,4925,4925,4925,4925,160
20240808,194000,212154255,4925,4925,4925,4925,0
20240808,193900,212154255,4925,4925,4925,4925,0
20240808,193800,212154255,4925,4925,4925,4925,0
20240808,193700,212154255,4925,4925,4925,4925,0
20240808,193600,212154255,4925,4925,4925,4925,0
20240808,193500,212154255,4925,4925,4925,4925,0
20240808,193400,212154255,4925,4925,4925,4925,0
20240808,193300,212154255,4925,4925,4925,4925,0
20240808,193200,212154255,4925,4925,4925,4925,0
20240808,193100,212154255,4925,4925,4925,4925,0
20240808,193000,212154255,4925,4925,4925,4925,0
20240808,192900,212154255,4925,4925,4925,4925,0
20240808,192800,212154255,4925,4925,4925,4925,0
20240808,192700,212154255,4925,4925,4925,4925,0
20240808,192600,212154255,4925,4925,4925,4925,0
20240808,192500,212154255,4925,4925,4925,4925,0
20240808,192400,212154255,4925,4925,4925,4925,0
20240808,192300,212154255,4925,4925,4925,4925,0
20240808,192200,212154255,4925,4925,4925,4925,0
20240808,192100,212154255,4925,4925,4925,4925,0
20240808,192000,212154255,4925,4925,4925,4925,0
20240808,191900,212154255,4925,4925,4925,4925,0
20240808,191800,212154255,4925,4925,4925,4925,0
20240808,191700,212154255,4925,4925,4925,4925,0
20240808,191600,212154255,4925,4925,4925,4925,0
20240808,191500,212154255,4925,4925,4925,4925,0
20240808,191400,212154255,4925,4925,4925,4925,0
20240808,191300,212154255,4925,4925,4925,4925,0
20240808,191200,212154255,4925,4925,4925,4925,0
20240808,191100,212154255,4925,4925,4925,4925,160
20240808,191000,212154255,4925,4925,4925,4925,0
20240808,190900,212154255,4925,4925,4925,4925,0
20240808,190800,212154255,4925,4925,4925,4925,0
20240808,190700,212154255,4925,4925,4925,4925,0
20240808,190600,212154255,4925,4925,4925,4925,0
20240808,190500,212154255,4925,4925,4925,4925,0
20240808,190400,212154255,4925,4925,4925,4925,0
20240808,190300,212154255,4925,4925,4925,4925,0
20240808,190200,212154255,4925,4925,4925,4925,0
20240808,190100,212154255,4925,4925,4925,4925,0
20240808,190000,212154255,4925,4925,4925,4925,0
20240808,185900,212154255,4925,4925,4925,4925,0
20240808,185800,212154255,4925,4925,4925,4925,0
20240808,185700,212154255,4925,4925,4925,4925,0
20240808,185600,212154255,4925,4925,4925,4925,0
20240808,185500,212154255,4925,4925,4925,4925,0
20240808,185400,212154255,4925,4925,4925,4925,0
20240808,185300,212154255,4925,4925,4925,4925,0
20240808,185200,212154255,4925,4925,4925,4925,0
20240808,185100,212154255,4925,4925,4925,4925,0
20240808,185000,212154255,4925,4925,4925,4925,0
20240808,184900,212154255,4925,4925,4925,4925,0
20240808,184800,212154255,4925,4925,4925,4925,0
20240808,184700,212154255,4925,4925,4925,4925,0
20240808,184600,212154255,4925,4925,4925,4925,0
20240808,184500,212154255,4925,4925,4925,4925,0
20240808,184400,212154255,4925,4925,4925,4925,0
20240808,184300,212154255,4925,4925,4925,4925,0
20240808,184200,212154255,4925,4925,4925,4925,0
20240808,184100,212154255,4925,4925,4925,4925,160
20240808,184000,212154255,4925,4925,4925,4925,0
20240808,183900,212154255,4925,4925,4925,4925,0
20240808,183800,212154255,4925,4925,4925,4925,0
20240808,183700,212154255,4925,4925,4925,4925,0
20240808,183600,212154255,4925,4925,4925,4925,0
20240808,183500,212154255,4925,4925,4925,4925,0
20240808,183400,212154255,4925,4925,4925,4925,0
20240808,183300,212154255,4925,4925,4925,4925,0
20240808,183200,212154255,4925,4925,4925,4925,0
20240808,183100,212154255,4925,4925,4925,4925,0
20240808,183000,212154255,4925,4925,4925,4925,0
20240808,182900,212154255,4925,4925,4925,4925,0
20240808,182800,212154255,4925,4925,4925,4925,0
20240808,182700,212154255,4925,4925,4925,4925,0
20240808,182600,212154255,4925,4925,4925,4925,0
20240808,182500,212154255,4925,4925,4925,4925,0
20240808,182400,212154255,4925,4925,4925,4925,0
20240808,182300,212154255,4925,4925,4925,4925,0
20240808,182200,212154255,4925,4925,4925,4925,0
20240808,182100,212154255,4925,4925,4925,4925,0
20240808,182000,212154255,4925,4925,4925,4925,0
20240808,181900,212154255,4925,4925,4925,4925,0
20240808,181800,212154255,4925,4925,4925,4925,0
20240808,181700,212154255,4925,4925,4925,4925,0
20240808,181600,212154255,4925,4925,4925,4925,0
20240808,181500,212154255,4925,4925,4925,4925,0
20240808,181400,212154255,4925,4925,4925,4925,0
20240808,181300,212154255,4925,4925,4925,4925,0
20240808,181200,212154255,4925,4925,4925,4925,0
20240808,181100,212154255,4925,4925,4925,4925,160
20240808,181000,212154255,4925,4925,4925,4925,0
20240808,180900,212154255,4925,4925,4925,4925,0
20240808,180800,212154255,4925,4925,4925,4925,0
20240808,180700,212154255,4925,4925,4925,4925,0
20240808,180600,212154255,4925,4925,4925,4925,0
20240808,180500,212154255,4925,4925,4925,4925,0
20240808,180400,212154255,4925,4925,4925,4925,0
20240808,180300,212154255,4925,4925,4925,4925,0
20240808,180200,212154255,4925,4925,4925,4925,0
20240808,180100,212154255,4925,4925,4925,4925,0
20240808,180000,212154255,4925,4925,4925,4925,0
20240808,175900,212154255,4925,4925,4925,4925,0
20240808,175800,212154255,4925,4925,4925,4925,0
20240808,175700,212154255,4925,4925,4925,4925,0
20240808,175600,212154255,4925,4925,4925,4925,0
20240808,175500,212154255,4925,4925,4925,4925,0
20240808,175400,212154255,4925,4925,4925,4925,0
20240808,175300,212154255,4925,4925,4925,4925,0
20240808,175200,212154255,4925,4925,4925,4925,0
20240808,175100,212154255,4925,4925,4925,4925,0
20240808,175000,212154255,4925,4925,4925,4925,0
20240808,174900,212154255,4925,4925,4925,4925,0
20240808,174800,212154255,4925,4925,4925,4925,0
20240808,174700,212154255,4925,4925,4925,4925,0
20240808,174600,212154255,4925,4925,4925,4925,0
20240808,174500,212154255,4925,4925,4925,4925,0
20240808,174400,212154255,4925,4925,4925,4925,0
20240808,174300,212154255,4925,4925,4925,4925,0
20240808,174200,212154255,4925,4925,4925,4925,0
20240808,174100,212154255,4925,4925,4925,4925,160
20240808,174000,212154255,4925,4925,4925,4925,0
20240808,173900,212154255,4925,4925,4925,4925,0
20240808,173800,212154255,4925,4925,4925,4925,0
20240808,173700,212154255,4925,4925,4925,4925,0
20240808,173600,212154255,4925,4925,4925,4925,0
20240808,173500,212154255,4925,4925,4925,4925,0
20240808,173400,212154255,4925,4925,4925,4925,0
20240808,173300,212154255,4925,4925,4925,4925,0
20240808,173200,212154255,4925,4925,4925,4925,0
20240808,173100,212154255,4925,4925,4925,4925,0
20240808,173000,212154255,4925,4925,4925,4925,0
20240808,172900,212154255,4925,4925,4925,4925,0
20240808,172800,212154255,4925,4925,4925,4925,0
20240808,172700,212154255,4925,4925,4925,4925,0
20240808,172600,212154255,4925,4925,4925,4925,0
20240808,172500,212154255,4925,4925,4925,4925,0
20240808,172400,212154255,4925,4925,4925,4925,0
20240808,172300,212154255,4925,4925,4925,4925,0
20240808,172200,212154255,4925,4925,4925,4925,0
20240808,172100,212154255,4925,4925,4925,4925,0
20240808,172000,212154255,4925,4925,4925,4925,0
20240808,171900,212154255,4925,4925,4925,4925,0
20240808,171800,212154255,4925,4925,4925,4925,0
20240808,171700,212154255,4925,4925,4925,4925,0
20240808,171600,212154255,4925,4925,4925,4925,0
20240808,171500,212154255,4925,4925,4925,4925,0
20240808,171400,212154255,4925,4925,4925,4925,0
20240808,171300,212154255,4925,4925,4925,4925,0
20240808,171200,212154255,4925,4925,4925,4925,0
20240808,171100,212154255,4925,4925,4925,4925,160
20240808,171000,212154255,4925,4925,4925,4925,0
20240808,170900,212154255,4925,4925,4925,4925,0
20240808,170800,212154255,4925,4925,4925,4925,0
20240808,170700,212154255,4925,4925,4925,4925,0
20240808,170600,212154255,4925,4925,4925,4925,0
20240808,170500,212154255,4925,4925,4925,4925,0
20240808,170400,212154255,4925,4925,4925,4925,0
20240808,170300,212154255,4925,4925,4925,4925,0
20240808,170200,212154255,4925,4925,4925,4925,0
20240808,170100,212154255,4925,4925,4925,4925,0
20240808,170000,212154255,4925,4925,4925,4925,0
20240808,165900,212154255,4925,4925,4925,4925,0
20240808,165800,212154255,4925,4925,4925,4925,0
20240808,165700,212154255,4925,4925,4925,4925,0
20240808,165600,212154255,4925,4925,4925,4925,0
20240808,165500,212154255,4925,4925,4925,4925,0
20240808,165400,212154255,4925,4925,4925,4925,0
20240808,165300,212154255,4925,4925,4925,4925,0
20240808,165200,212154255,4925,4925,4925,4925,0
20240808,165100,212154255,4925,4925,4925,4925,0
20240808,165000,212154255,4925,4925,4925,4925,0
20240808,164900,212154255,4925,4925,4925,4925,0
20240808,164800,212154255,4925,4925,4925,4925,0
20240808,164700,212154255,4925,4925,4925,4925,0
20240808,164600,212154255,4925,4925,4925,4925,0
20240808,164500,212154255,4925,4925,4925,4925,0
20240808,164400,212154255,4925,4925,4925,4925,0
20240808,164300,212154255,4925,4925,4925,4925,0
20240808,164200,212154255,4925,4925,4925,4925,0
20240808,164100,212154255,4925,4925,4925,4925,160
20240808,164000,212154255,4925,4925,4925,4925,0
20240808,163900,212154255,4925,4925,4925,4925,0
20240808,163800,212154255,4925,4925,4925,4925,0
20240808,163700,212154255,4925,4925,4925,4925,0
20240808,163600,212154255,4925,4925,4925,4925,0
20240808,163500,212154255,4925,4925,4925,4925,0
20240808,163400,212154255,4925,4925,4925,4925,0
20240808,163300,212154255,4925,4925,4925,4925,0
20240808,163200,212154255,4925,4925,4925,4925,0
20240808,163100,212154255,4925,4925,4925,4925,0
20240808,163000,212154255,4925,4925,4925,4925,0
20240808,162900,212154255,4925,4925,4925,4925,0
20240808,162800,212154255,4925,4925,4925,4925,0
20240808,162700,212154255,4925,4925,4925,4925,0
20240808,162600,212154255,4925,4925,4925,4925,0
20240808,162500,212154255,4925,4925,4925,4925,0
20240808,162400,212154255,4925,4925,4925,4925,0
20240808,162300,212154255,4925,4925,4925,4925,0
20240808,162200,212154255,4925,4925,4925,4925,0
20240808,162100,212154255,4925,4925,4925,4925,0
20240808,162000,212154255,4925,4925,4925,4925,0
20240808,161900,212154255,4925,4925,4925,4925,0
20240808,161800,212154255,4925,4925,4925,4925,0
20240808,161700,212154255,4925,4925,4925,4925,0
20240808,161600,212154255,4925,4925,4925,4925,0
20240808,161500,212154255,4925,4925,4925,4925,0
20240808,161400,212154255,4925,4925,4925,4925,0
20240808,161300,212154255,4925,4925,4925,4925,0
20240808,161200,212154255,4925,4925,4925,4925,0
20240808,161100,212154255,4925,4925,4925,4925,160
20240808,161000,212154255,4925,4925,4925,4925,0
20240808,160900,212154255,4925,4925,4925,4925,0
20240808,160800,212154255,4925,4925,4925,4925,0
20240808,160700,212154255,4925,4925,4925,4925,0
20240808,160600,212154255,4925,4925,4925,4925,0
20240808,160500,212154255,4925,4925,4925,4925,0
20240808,160400,212154255,4925,4925,4925,4925,0
20240808,160300,212154255,4925,4925,4925,4925,0
20240808,160200,212154255,4925,4925,4925,4925,0
20240808,160100,212154255,4925,4925,4925,4925,0
20240808,160000,212154255,4925,4925,4925,4925,0
20240808,155900,212154255,4925,4925,4925,4925,0
20240808,155800,212154255,4925,4925,4925,4925,0
20240808,155700,212154255,4925,4925,4925,4925,0
20240808,155600,212154255,4925,4925,4925,4925,0
20240808,155500,212154255,4925,4925,4925,4925,0
20240808,155400,212154255,4925,4925,4925,4925,0
20240808,155300,212154255,4925,4925,4925,4925,0
20240808,155200,212154255,4925,4925,4925,4925,0
20240808,155100,212154255,4925,4925,4925,4925,0
20240808,155000,212154255,4925,4925,4925,4925,0
20240808,154900,212154255,4925,4925,4925,4925,0
20240808,154800,212154255,4925,4925,4925,4925,0
20240808,154700,212154255,4925,4925,4925,4925,0
20240808,154600,212154255,4925,4925,4925,4925,0
20240808,154500,212154255,4925,4925,4925,4925,0
20240808,154400,212154255,4925,4925,4925,4925,0
20240808,154300,212154255,4925,4925,4925,4925,0
20240808,154200,212154255,4925,4925,4925,4925,0
20240808,154100,212154255,4925,4925,4925,4925,160
20240808,154000,212154255,4925,4925,4925,4925,0
20240808,153900,212154255,4925,4925,4925,4925,0
20240808,153800,212154255,4925,4925,4925,4925,0
20240808,153700,212154255,4925,4925,4925,4925,0
20240808,153600,212154255,4925,4925,4925,4925,0
20240808,153500,212154255,4925,4925,4925,4925,0
20240808,153400,212154255,4925,4925,4925,4925,0
20240808,153300,212154255,4925,4925,4925,4925,0
20240808,153200,212154255,4925,4925,4925,4925,0
20240808,153100,212154255,4925,4925,4925,4925,0
20240808,153000,212154255,4925,4925,4925,4925,160
20240808,152900,211366255,4965,4965,4965,4965,0
20240808,152800,211366255,4965,4965,4965,4965,0
20240808,152700,211366255,4965,4965,4965,4965,0
20240808,152600,211366255,4965,4965,4965,4965,0
20240808,152500,211366255,4965,4965,4965,4965,0
20240808,152400,211366255,4965,4965,4965,4965,0
20240808,152300,211366255,4965,4965,4965,4965,0
20240808,152200,211366255,4965,4965,4965,4965,0
20240808,152100,211366255,4965,4965,4965,4965,0
20240808,152000,211366255,4965,4965,4965,4965,0
20240808,151900,211366255,4965,4965,4965,4965,2
20240808,151800,211356325,4955,4955,4955,4955,0
20240808,151700,211356325,4955,4955,4955,4955,0
20240808,151600,211356325,4955,4955,4955,4955,0
20240808,151500,211356325,4955,4955,4955,4955,0
20240808,151400,211356325,4955,4925,4955,4920,1911
20240808,151300,201950920,4915,4915,4915,4915,0
20240808,151200,201950920,4915,4915,4915,4915,0
20240808,151100,201950920,4915,4935,4935,4915,1000
20240808,151000,197027475,4935,4935,4935,4935,0
20240808,150900,197027475,4935,4955,4955,4935,700
20240808,150800,193560975,4950,4960,4960,4950,368
20240808,150700,191738070,4960,4960,4960,4960,40
20240808,150600,191539670,4955,4955,4955,4955,0
20240808,150500,191539670,4955,4955,4955,4955,0
20240808,150400,191539670,4955,4960,4960,4955,48
20240808,150300,191301650,4960,4960,4960,4960,0
20240808,150200,191301650,4960,4960,4960,4960,0
20240808,150100,191301650,4960,4960,4960,4960,0
20240808,150000,191301650,4960,4960,4960,4960,0
20240808,145900,191301650,4960,4960,4960,4960,0
20240808,145800,191301650,4960,4960,4960,4960,0
20240808,145700,191301650,4960,4960,4960,4960,0
20240808,145600,191301650,4960,4960,4960,4960,0
20240808,145500,191301650,4960,4960,4960,4960,0
20240808,145400,191301650,4960,4960,4960,4960,0
20240808,145300,191301650,4960,4960,4960,4960,205
20240808,145200,190284850,4935,4935,4935,4935,0
20240808,145100,190284850,4935,4935,4935,4935,0
20240808,145000,190284850,4935,4935,4935,4935,0
20240808,144900,190284850,4935,4935,4935,4935,0
20240808,144800,190284850,4935,4935,4935,4935,0
20240808,144700,190284850,4935,4935,4935,4935,584
20240808,144600,187402810,4935,4935,4935,4935,0
20240808,144500,187402810,4935,4935,4935,4935,0
20240808,144400,187402810,4935,4935,4935,4935,0
20240808,144300,187402810,4935,4935,4935,4935,0
20240808,144200,187402810,4935,4955,4955,4935,500
20240808,144100,184933310,4945,4945,4945,4945,0
20240808,144000,184933310,4945,4945,4945,4945,0
20240808,143900,184933310,4945,4945,4945,4945,0
20240808,143800,184933310,4945,4945,4945,4945,0
20240808,143700,184933310,4945,4945,4945,4945,0
20240808,143600,184933310,4945,4955,4955,4945,1000
20240808,143500,179985000,4985,4985,4985,4985,20
20240808,143400,179885300,4985,4985,4985,4985,0
20240808,143300,179885300,4985,4985,4985,4985,0
20240808,143200,179885300,4985,4985,4985,4985,80
20240808,143100,179486500,4985,4985,4985,4985,0
20240808,143000,179486500,4985,4985,4985,4985,0
20240808,142900,179486500,4985,4985,4985,4985,0
20240808,142800,179486500,4985,4985,4985,4985,0
20240808,142700,179486500,4985,4985,4985,4985,0
20240808,142600,179486500,4985,4985,4985,4985,0
20240808,142500,179486500,4985,4985,4985,4985,25
20240808,142400,179361875,4960,4960,4960,4960,0
20240808,142300,179361875,4960,4960,4960,4960,0
20240808,142200,179361875,4960,4960,4960,4960,0
20240808,142100,179361875,4960,4960,4960,4960,0
20240808,142000,179361875,4960,4960,4960,4960,0
20240808,141900,179361875,4960,4960,4960,4960,0
20240808,141800,179361875,4960,4960,4960,4960,0
20240808,141700,179361875,4960,4960,4960,4960,0
20240808,141600,179361875,4960,4960,4960,4960,0
20240808,141500,179361875,4960,4965,4965,4960,235
20240808,141400,178196175,4965,4965,4965,4965,60
20240808,141300,177898275,4965,4965,4965,4965,25
20240808,141200,177774150,4965,4965,4965,4965,100
20240808,141100,177277650,4960,4960,4960,4960,0
20240808,141000,177277650,4960,4960,4960,4960,0
20240808,140900,177277650,4960,4960,4960,4960,0
20240808,140800,177277650,4960,4960,4960,4960,0
20240808,140700,177277650,4960,4960,4960,4960,0
20240808,140600,177277650,4960,4960,4960,4960,0
20240808,140500,177277650,4960,4960,4960,4960,0
20240808,140400,177277650,4960,4960,4960,4960,170
20240808,140300,176434450,4960,4960,4960,4960,965
20240808,140200,171648050,4960,4960,4960,4960,318
20240808,140100,170070770,4955,4955,4955,4955,6
20240808,140000,170041040,4955,4960,4960,4955,607
20240808,135900,167030970,4960,4960,4960,4960,0
20240808,135800,167030970,4960,4960,4960,4960,0
20240808,135700,167030970,4960,4960,4960,4960,0
20240808,135600,167030970,4960,4960,4960,4960,0
20240808,135500,167030970,4960,4960,4960,4960,0
20240808,135400,167030970,4960,4960,4960,4960,0
20240808,135300,167030970,4960,4960,4960,4960,0
20240808,135200,167030970,4960,4960,4960,4960,0
20240808,135100,167030970,4960,4960,4960,4960,0
20240808,135000,167030970,4960,4960,4960,4960,0
20240808,134900,167030970,4960,4960,4960,4960,0
20240808,134800,167030970,4960,4960,4960,4960,0
20240808,134700,167030970,4960,4960,4960,4960,0
20240808,134600,167030970,4960,4960,4960,4960,0
20240808,134500,167030970,4960,4960,4960,4960,0
20240808,134400,167030970,4960,4960,4960,4960,0
20240808,134300,167030970,4960,4960,4960,4960,0
20240808,134200,167030970,4960,4960,4960,4960,9
20240808,134100,166986330,4975,4975,4975,4975,395
20240808,134000,165021205,4965,4965,4965,4965,341
20240808,133900,163328140,4975,4975,4975,4975,0
20240808,133800,163328140,4975,4975,4975,4975,0
20240808,133700,163328140,4975,4975,4975,4975,0
20240808,133600,163328140,4975,4975,4975,4975,0
20240808,133500,163328140,4975,4975,4975,4975,0
20240808,133400,163328140,4975,4975,4975,4975,203
20240808,133300,162318215,4980,4980,4980,4980,0
20240808,133200,162318215,4980,4980,4980,4980,0
20240808,133100,162318215,4980,4980,4980,4980,150
20240808,133000,161571215,5000,5000,5000,5000,0
20240808,132900,161571215,5000,5000,5000,5000,0
20240808,132800,161571215,5000,4995,5000,4995,17
20240808,132700,161486295,5000,5000,5000,5000,0
20240808,132600,161486295,5000,5000,5000,5000,0
20240808,132500,161486295,5000,5000,5000,5000,0
20240808,132400,161486295,5000,5000,5000,5000,0
20240808,132300,161486295,5000,5000,5000,5000,0
20240808,132200,161486295,5000,5000,5000,5000,0
20240808,132100,161486295,5000,5000,5000,5000,0
20240808,132000,161486295,5000,5000,5000,5000,0
20240808,131900,161486295,5000,5000,5000,5000,0
20240808,131800,161486295,5000,5000,5000,5000,0
20240808,131700,161486295,5000,5000,5000,5000,0
20240808,131600,161486295,5000,5000,5000,5000,0
20240808,131500,161486295,5000,5000,5000,5000,0
20240808,131400,161486295,5000,5000,5000,5000,5
20240808,131300,161461295,5010,5010,5010,5010,0
20240808,131200,161461295,5010,5010,5010,5010,0
20240808,131100,161461295,5010,5010,5010,5010,0
20240808,131000,161461295,5010,5010,5010,5010,0
20240808,130900,161461295,5010,5010,5010,5010,0
20240808,130800,161461295,5010,5010,5010,5010,0
20240808,130700,161461295,5010,5010,5010,5010,1
20240808,130600,161456285,5010,5010,5010,5010,0
20240808,130500,161456285,5010,5010,5010,5010,0
20240808,130400,161456285,5010,5010,5010,5010,1
20240808,130300,161451275,4980,4980,4980,4980,0
20240808,130200,161451275,4980,4980,4980,4980,0
20240808,130100,161451275,4980,4980,4980,4980,0
20240808,130000,161451275,4980,4980,4980,4980,0
20240808,125900,161451275,4980,4980,4980,4980,240
20240808,125800,160256075,4985,4985,4985,4985,0
20240808,125700,160256075,4985,4985,4985,4985,0
20240808,125600,160256075,4985,4985,4985,4985,100
20240808,125500,159757575,4985,4985,4985,4985,0
20240808,125400,159757575,4985,4985,4985,4985,0
20240808,125300,159757575,4985,4985,4985,4985,0
20240808,125200,159757575,4985,4985,4985,4985,0
20240808,125100,159757575,4985,4985,4985,4985,528
20240808,125000,157125495,4980,4980,4980,4980,0
20240808,124900,157125495,4980,4980,4980,4980,0
20240808,124800,157125495,4980,4980,4980,4980,0
20240808,124700,157125495,4980,5000,5000,4980,171
20240808,124600,156270755,5000,5000,5000,5000,10
20240808,124500,156220755,5000,5000,5000,5000,0
20240808,124400,156220755,5000,5000,5000,5000,0
20240808,124300,156220755,5000,5000,5000,5000,0
20240808,124200,156220755,5000,5000,5000,5000,0
20240808,124100,156220755,5000,5000,5000,5000,0
20240808,124000,156220755,5000,5000,5000,5000,0
20240808,123900,156220755,5000,5000,5000,5000,0
20240808,123800,156220755,5000,5000,5000,5000,2
20240808,123700,156210755,4965,4965,4965,4965,0
20240808,123600,156210755,4965,4965,4965,4965,0
20240808,123500,156210755,4965,4965,4965,4965,0
20240808,123400,156210755,4965,4965,4965,4965,0
20240808,123300,156210755,4965,4965,4965,4965,0
20240808,123200,156210755,4965,4965,4965,4965,0
20240808,123100,156210755,4965,4965,4965,4965,0
20240808,123000,156210755,4965,4965,4965,4965,0
20240808,122900,156210755,4965,4965,4965,4965,0
20240808,122800,156210755,4965,4965,4965,4965,0
20240808,122700,156210755,4965,5020,5020,4965,2
20240808,122600,156200770,4965,4965,4965,4965,0
20240808,122500,156200770,4965,4965,4965,4965,0
20240808,122400,156200770,4965,4965,4965,4965,1
20240808,122300,156195805,4980,4980,4980,4980,0
20240808,122200,156195805,4980,4980,4980,4980,0
20240808,122100,156195805,4980,4980,4980,4980,0
20240808,122000,156195805,4980,4980,4980,4980,0
20240808,121900,156195805,4980,4980,4980,4980,100
20240808,121800,155697805,4985,4985,4985,4985,0
20240808,121700,155697805,4985,4985,4985,4985,84
20240808,121600,155279065,5010,5010,5010,5010,50
20240808,121500,155028565,5010,5010,5010,5010,300
20240808,121400,153525565,5010,5010,5010,5010,0
20240808,121300,153525565,5010,5000,5010,5000,29
20240808,121200,153380555,5000,5000,5000,5000,0
20240808,121100,153380555,5000,4970,5000,4970,241
20240808,121000,152176095,4970,4970,4970,4970,1
20240808,120900,152171125,4920,4950,4950,4920,27
20240808,120800,152037925,4965,4970,4970,4965,704
20240808,120700,148539295,4970,4970,4970,4970,0
20240808,120600,148539295,4970,4995,4995,4970,13
20240808,120500,148474435,4995,4995,4995,4995,0
20240808,120400,148474435,4995,4995,4995,4995,0
20240808,120300,148474435,4995,4995,4995,4995,0
20240808,120200,148474435,4995,4995,4995,4995,5
20240808,120100,148449460,4990,4980,4990,4980,362
20240808,120000,146643180,4950,4950,4950,4950,0
20240808,115900,146643180,4950,4950,4950,4950,0
20240808,115800,146643180,4950,4950,4950,4950,1
20240808,115700,146638230,4950,4950,4950,4950,1
20240808,115600,146633280,4970,4970,4970,4970,166
20240808,115500,145808260,4970,4970,4970,4970,0
20240808,115400,145808260,4970,4970,4970,4970,0
20240808,115300,145808260,4970,4970,4970,4970,0
20240808,115200,145808260,4970,4970,4970,4970,0
20240808,115100,145808260,4970,4970,4970,4970,0
20240808,115000,145808260,4970,4970,4970,4970,0
20240808,114900,145808260,4970,4970,4970,4970,1
20240808,114800,145803290,4920,4920,4920,4920,0
20240808,114700,145803290,4920,4920,4920,4920,0
20240808,114600,145803290,4920,4955,4955,4920,500
20240808,114500,143342035,4955,4955,4955,4955,0
20240808,114400,143342035,4955,4955,4955,4955,0
20240808,114300,143342035,4955,4955,4955,4955,0
20240808,114200,143342035,4955,4955,4955,4955,0
20240808,114100,143342035,4955,4955,4955,4955,1
20240808,114000,143337080,4960,4960,4960,4960,0
20240808,113900,143337080,4960,4965,4965,4960,564
20240808,113800,140539335,4965,4965,4965,4965,0
20240808,113700,140539335,4965,4965,4965,4965,0
20240808,113600,140539335,4965,4965,4965,4965,0
20240808,113500,140539335,4965,4965,4965,4965,0
20240808,113400,140539335,4965,4970,4970,4965,12
20240808,113300,140479700,4975,4975,4975,4975,0
20240808,113200,140479700,4975,4975,4975,4975,0
20240808,113100,140479700,4975,4975,4975,4975,0
20240808,113000,140479700,4975,4975,4975,4975,0
20240808,112900,140479700,4975,4975,4975,4975,0
20240808,112800,140479700,4975,4975,4975,4975,7
20240808,112700,140444875,4980,4980,4980,4980,0
20240808,112600,140444875,4980,4985,4985,4980,14
20240808,112500,140375110,4990,4990,4990,4990,0
20240808,112400,140375110,4990,4990,4990,4990,0
20240808,112300,140375110,4990,4990,4990,4990,0
20240808,112200,140375110,4990,4990,4990,4990,0
20240808,112100,140375110,4990,4990,4990,4990,0
20240808,112000,140375110,4990,4990,4990,4990,0
20240808,111900,140375110,4990,4990,4990,4990,552
20240808,111800,137620630,4990,4990,4990,4990,0
20240808,111700,137620630,4990,4990,4990,4990,4
20240808,111600,137600670,4995,4995,4995,4995,2
20240808,111500,137590680,4990,4995,4995,4990,32
20240808,111400,137430920,5000,5000,5000,4995,38
20240808,111300,137240970,5000,5000,5000,4995,36
20240808,111200,137061075,5000,4995,5000,4995,19
20240808,111100,136966135,4960,4965,4965,4960,250
20240808,111000,135726085,5000,5000,5000,5000,0
20240808,110900,135726085,5000,5000,5000,5000,0
20240808,110800,135726085,5000,5000,5000,5000,0
20240808,110700,135726085,5000,4990,5000,4990,200
20240808,110600,134726820,4990,4990,4990,4990,0
20240808,110500,134726820,4990,4990,4990,4990,1
20240808,110400,134721830,4985,4985,4985,4985,0
20240808,110300,134721830,4985,4985,4985,4985,0
20240808,110200,134721830,4985,4985,4985,4985,100
20240808,110100,134223330,4985,4985,4985,4985,0
20240808,110000,134223330,4985,4985,4985,4985,0
20240808,105900,134223330,4985,4985,4985,4985,0
20240808,105800,134223330,4985,4985,4985,4985,0
20240808,105700,134223330,4985,4985,4985,4985,0
20240808,105600,134223330,4985,4985,4985,4985,0
20240808,105500,134223330,4985,4985,4985,4985,0
20240808,105400,134223330,4985,4985,4985,4985,0
20240808,105300,134223330,4985,4985,4985,4985,0
20240808,105200,134223330,4985,4985,4985,4985,0
20240808,105100,134223330,4985,4985,4985,4985,0
20240808,105000,134223330,4985,4985,4985,4985,22
20240808,104900,134113660,4990,4990,4990,4990,100
20240808,104800,133614660,4990,4990,4990,4990,0
20240808,104700,133614660,4990,4995,4995,4990,297
20240808,104600,132132130,4990,4990,4990,4990,4
20240808,104500,132112170,5000,5000,5000,5000,0
20240808,104400,132112170,5000,4965,5000,4965,19
20240808,104300,132017530,4965,4945,4965,4945,964
20240808,104200,127242170,4940,4940,4940,4940,206
20240808,104100,126224530,4930,4930,4930,4930,0
20240808,104000,126224530,4930,4930,4930,4930,0
20240808,103900,126224530,4930,4930,4930,4930,0
20240808,103800,126224530,4930,4930,4930,4930,0
20240808,103700,126224530,4930,4930,4930,4930,0
20240808,103600,126224530,4930,4930,4930,4930,0
20240808,103500,126224530,4930,4930,4930,4930,0
20240808,103400,126224530,4930,4930,4930,4930,0
20240808,103300,126224530,4930,4920,4930,4920,949
20240808,103200,121552740,4920,4920,4920,4920,0
20240808,103100,121552740,4920,4920,4920,4920,0
20240808,103000,121552740,4920,4920,4920,4920,0
20240808,102900,121552740,4920,4920,4920,4920,0
20240808,102800,121552740,4920,4920,4920,4920,300
20240808,102700,120076740,4920,4920,4920,4920,0
20240808,102600,120076740,4920,4920,4920,4920,0
20240808,102500,120076740,4920,4920,4920,4920,8
20240808,102400,120037380,4880,4880,4880,4880,0
20240808,102300,120037380,4880,4885,4925,4875,12
20240808,102200,119978460,4930,4930,4930,4930,0
20240808,102100,119978460,4930,4930,4930,4930,0
20240808,102000,119978460,4930,4930,4930,4930,0
20240808,101900,119978460,4930,4880,4930,4875,35
20240808,101800,119807645,4880,4895,4895,4880,200
20240808,101700,118830495,4905,4905,4905,4905,0
20240808,101600,118830495,4905,4890,4905,4875,332
20240808,101500,117209835,4880,4920,4935,4880,41
20240808,101400,117009480,4875,4875,4875,4875,0
20240808,101300,117009480,4875,4875,4875,4875,0
20240808,101200,117009480,4875,4875,4875,4875,0
20240808,101100,117009480,4875,4875,4875,4875,0
20240808,101000,117009480,4875,4900,4900,4875,203
20240808,100900,116017690,4900,4900,4900,4900,0
20240808,100800,116017690,4900,4900,4900,4900,2
20240808,100700,116007890,4900,4900,4900,4900,0
20240808,100600,116007890,4900,4940,4940,4900,201
20240808,100500,115022950,4940,4940,4940,4940,0
20240808,100400,115022950,4940,4940,4940,4940,0
20240808,100300,115022950,4940,4940,4940,4940,0
20240808,100200,115022950,4940,4940,4940,4940,0
20240808,100100,115022950,4940,4940,4940,4940,0
20240808,100000,115022950,4940,4935,4940,4935,28
20240808,095900,114884760,4930,4930,4930,4930,0
20240808,095800,114884760,4930,4930,4930,4930,0
20240808,095700,114884760,4930,4930,4930,4930,0
20240808,095600,114884760,4930,4930,4930,4930,1
20240808,095500,114879830,4935,4935,4935,4935,5
20240808,095400,114855155,4935,4895,4940,4895,13
20240808,095300,114791435,4950,4890,4950,4890,10
20240808,095200,114742265,4880,4880,4880,4880,0
20240808,095100,114742265,4880,4870,4880,4870,288
20240808,095000,113338185,4840,4840,4840,4840,0
20240808,094900,113338185,4840,4840,4840,4840,0
20240808,094800,113338185,4840,4840,4840,4840,0
20240808,094700,113338185,4840,4840,4840,4840,0
20240808,094600,113338185,4840,4840,4840,4840,27
20240808,094500,113207505,4885,4885,4885,4885,300
20240808,094400,111742005,4840,4850,4850,4840,300
20240808,094300,110289525,4840,4865,4865,4840,60
20240808,094200,109998275,4870,4880,4880,4870,162
20240808,094100,109209295,4880,4880,4880,4880,0
20240808,094000,109209295,4880,4905,4905,4880,2100
20240808,093900,98925305,4935,4935,4935,4935,0
20240808,093800,98925305,4935,4935,4935,4935,0
20240808,093700,98925305,4935,4935,4935,4935,1
20240808,093600,98920370,4925,4935,4935,4925,348
20240808,093500,97204020,4935,4935,4935,4935,0
20240808,093400,97204020,4935,4925,4935,4925,125
20240808,093300,96587835,4925,4930,4930,4925,170
20240808,093200,95750535,4925,4925,4925,4925,0
20240808,093100,95750535,4925,4925,4925,4925,0
20240808,093000,95750535,4925,4925,4925,4925,0
20240808,092900,95750535,4925,4925,4925,4925,0
20240808,092800,95750535,4925,4925,4925,4925,1
20240808,092700,95745610,4925,4925,4925,4925,340
20240808,092600,94071110,4925,4925,4925,4925,40
20240808,092500,93874110,4925,4925,4925,4925,7
20240808,092400,93839635,4920,4920,4920,4920,187
20240808,092300,92919595,4920,4930,4930,4920,1043
20240808,092200,87777935,4940,4940,4940,4940,437
20240808,092100,85619155,4955,4955,4955,4955,0
20240808,092000,85619155,4955,4955,4955,4950,996
20240808,091900,80686475,4950,4940,4950,4940,1400
20240808,091800,73764135,4940,4940,4940,4940,804
20240808,091700,69792375,4950,4950,4950,4950,74
20240808,091600,69426075,4950,4950,4950,4950,26
20240808,091500,69297375,4950,4950,4950,4950,0
20240808,091400,69297375,4950,4950,4950,4950,4
20240808,091300,69277575,4950,4950,4950,4950,554
20240808,091200,66535275,4950,4950,4950,4950,27
20240808,091100,66401625,4950,4950,4950,4950,17
20240808,091000,66317475,4950,4950,4950,4950,1
20240808,090900,66312525,4950,4940,4950,4940,484
20240808,090800,63921345,4940,4935,4945,4935,1867
20240808,090700,54698915,4940,4910,4940,4905,77
20240808,090600,54321090,4940,4940,4940,4940,0
20240808,090500,54321090,4940,4940,4940,4940,10
20240808,090400,54271690,4950,4950,4950,4950,0
20240808,090300,54271690,4950,4850,4950,4850,1027
20240808,090200,49259730,4820,4825,4825,4820,271
20240808,090100,47952990,4880,4845,4880,4820,1709
20240808,090000,39666345,4845,4760,4865,4760,8291