stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,203800,107200070,5260,5260,5260,5260,311
20240816,203700,107200070,5260,5260,5260,5260,0
20240816,203600,107200070,5260,5260,5260,5260,0
20240816,203500,107200070,5260,5260,5260,5260,0
20240816,203400,107200070,5260,5260,5260,5260,0
20240816,203300,107200070,5260,5260,5260,5260,0
20240816,203200,107200070,5260,5260,5260,5260,0
20240816,203100,107200070,5260,5260,5260,5260,0
20240816,203000,107200070,5260,5260,5260,5260,0
20240816,202900,107200070,5260,5260,5260,5260,0
20240816,202800,107200070,5260,5260,5260,5260,0
20240816,202700,107200070,5260,5260,5260,5260,0
20240816,202600,107200070,5260,5260,5260,5260,0
20240816,202500,107200070,5260,5260,5260,5260,0
20240816,202400,107200070,5260,5260,5260,5260,0
20240816,202300,107200070,5260,5260,5260,5260,0
20240816,202200,107200070,5260,5260,5260,5260,0
20240816,202100,107200070,5260,5260,5260,5260,0
20240816,202000,107200070,5260,5260,5260,5260,0
20240816,201900,107200070,5260,5260,5260,5260,0
20240816,201800,107200070,5260,5260,5260,5260,0
20240816,201700,107200070,5260,5260,5260,5260,0
20240816,201600,107200070,5260,5260,5260,5260,0
20240816,201500,107200070,5260,5260,5260,5260,0
20240816,201400,107200070,5260,5260,5260,5260,0
20240816,201300,107200070,5260,5260,5260,5260,0
20240816,201200,107200070,5260,5260,5260,5260,0
20240816,201100,107200070,5260,5260,5260,5260,0
20240816,201000,107200070,5260,5260,5260,5260,0
20240816,200900,107200070,5260,5260,5260,5260,0
20240816,200800,107200070,5260,5260,5260,5260,311
20240816,200700,107200070,5260,5260,5260,5260,0
20240816,200600,107200070,5260,5260,5260,5260,0
20240816,200500,107200070,5260,5260,5260,5260,0
20240816,200400,107200070,5260,5260,5260,5260,0
20240816,200300,107200070,5260,5260,5260,5260,0
20240816,200200,107200070,5260,5260,5260,5260,0
20240816,200100,107200070,5260,5260,5260,5260,0
20240816,200000,107200070,5260,5260,5260,5260,0
20240816,195900,107200070,5260,5260,5260,5260,0
20240816,195800,107200070,5260,5260,5260,5260,0
20240816,195700,107200070,5260,5260,5260,5260,0
20240816,195600,107200070,5260,5260,5260,5260,0
20240816,195500,107200070,5260,5260,5260,5260,0
20240816,195400,107200070,5260,5260,5260,5260,0
20240816,195300,107200070,5260,5260,5260,5260,0
20240816,195200,107200070,5260,5260,5260,5260,0
20240816,195100,107200070,5260,5260,5260,5260,0
20240816,195000,107200070,5260,5260,5260,5260,0
20240816,194900,107200070,5260,5260,5260,5260,0
20240816,194800,107200070,5260,5260,5260,5260,0
20240816,194700,107200070,5260,5260,5260,5260,0
20240816,194600,107200070,5260,5260,5260,5260,0
20240816,194500,107200070,5260,5260,5260,5260,0
20240816,194400,107200070,5260,5260,5260,5260,0
20240816,194300,107200070,5260,5260,5260,5260,0
20240816,194200,107200070,5260,5260,5260,5260,0
20240816,194100,107200070,5260,5260,5260,5260,0
20240816,194000,107200070,5260,5260,5260,5260,0
20240816,193900,107200070,5260,5260,5260,5260,0
20240816,193800,107200070,5260,5260,5260,5260,311
20240816,193700,107200070,5260,5260,5260,5260,0
20240816,193600,107200070,5260,5260,5260,5260,0
20240816,193500,107200070,5260,5260,5260,5260,0
20240816,193400,107200070,5260,5260,5260,5260,0
20240816,193300,107200070,5260,5260,5260,5260,0
20240816,193200,107200070,5260,5260,5260,5260,0
20240816,193100,107200070,5260,5260,5260,5260,0
20240816,193000,107200070,5260,5260,5260,5260,0
20240816,192900,107200070,5260,5260,5260,5260,0
20240816,192800,107200070,5260,5260,5260,5260,0
20240816,192700,107200070,5260,5260,5260,5260,0
20240816,192600,107200070,5260,5260,5260,5260,0
20240816,192500,107200070,5260,5260,5260,5260,0
20240816,192400,107200070,5260,5260,5260,5260,0
20240816,192300,107200070,5260,5260,5260,5260,0
20240816,192200,107200070,5260,5260,5260,5260,0
20240816,192100,107200070,5260,5260,5260,5260,0
20240816,192000,107200070,5260,5260,5260,5260,0
20240816,191900,107200070,5260,5260,5260,5260,0
20240816,191800,107200070,5260,5260,5260,5260,0
20240816,191700,107200070,5260,5260,5260,5260,0
20240816,191600,107200070,5260,5260,5260,5260,0
20240816,191500,107200070,5260,5260,5260,5260,0
20240816,191400,107200070,5260,5260,5260,5260,0
20240816,191300,107200070,5260,5260,5260,5260,0
20240816,191200,107200070,5260,5260,5260,5260,0
20240816,191100,107200070,5260,5260,5260,5260,0
20240816,191000,107200070,5260,5260,5260,5260,0
20240816,190900,107200070,5260,5260,5260,5260,0
20240816,190800,107200070,5260,5260,5260,5260,311
20240816,190700,107200070,5260,5260,5260,5260,0
20240816,190600,107200070,5260,5260,5260,5260,0
20240816,190500,107200070,5260,5260,5260,5260,0
20240816,190400,107200070,5260,5260,5260,5260,0
20240816,190300,107200070,5260,5260,5260,5260,0
20240816,190200,107200070,5260,5260,5260,5260,0
20240816,190100,107200070,5260,5260,5260,5260,0
20240816,190000,107200070,5260,5260,5260,5260,0
20240816,185900,107200070,5260,5260,5260,5260,0
20240816,185800,107200070,5260,5260,5260,5260,0
20240816,185700,107200070,5260,5260,5260,5260,0
20240816,185600,107200070,5260,5260,5260,5260,0
20240816,185500,107200070,5260,5260,5260,5260,0
20240816,185400,107200070,5260,5260,5260,5260,0
20240816,185300,107200070,5260,5260,5260,5260,0
20240816,185200,107200070,5260,5260,5260,5260,0
20240816,185100,107200070,5260,5260,5260,5260,0
20240816,185000,107200070,5260,5260,5260,5260,0
20240816,184900,107200070,5260,5260,5260,5260,0
20240816,184800,107200070,5260,5260,5260,5260,0
20240816,184700,107200070,5260,5260,5260,5260,0
20240816,184600,107200070,5260,5260,5260,5260,0
20240816,184500,107200070,5260,5260,5260,5260,0
20240816,184400,107200070,5260,5260,5260,5260,0
20240816,184300,107200070,5260,5260,5260,5260,0
20240816,184200,107200070,5260,5260,5260,5260,0
20240816,184100,107200070,5260,5260,5260,5260,0
20240816,184000,107200070,5260,5260,5260,5260,0
20240816,183900,107200070,5260,5260,5260,5260,0
20240816,183800,107200070,5260,5260,5260,5260,311
20240816,183700,107200070,5260,5260,5260,5260,0
20240816,183600,107200070,5260,5260,5260,5260,0
20240816,183500,107200070,5260,5260,5260,5260,0
20240816,183400,107200070,5260,5260,5260,5260,0
20240816,183300,107200070,5260,5260,5260,5260,0
20240816,183200,107200070,5260,5260,5260,5260,0
20240816,183100,107200070,5260,5260,5260,5260,0
20240816,183000,107200070,5260,5260,5260,5260,0
20240816,182900,107200070,5260,5260,5260,5260,0
20240816,182800,107200070,5260,5260,5260,5260,0
20240816,182700,107200070,5260,5260,5260,5260,0
20240816,182600,107200070,5260,5260,5260,5260,0
20240816,182500,107200070,5260,5260,5260,5260,0
20240816,182400,107200070,5260,5260,5260,5260,0
20240816,182300,107200070,5260,5260,5260,5260,0
20240816,182200,107200070,5260,5260,5260,5260,0
20240816,182100,107200070,5260,5260,5260,5260,0
20240816,182000,107200070,5260,5260,5260,5260,0
20240816,181900,107200070,5260,5260,5260,5260,0
20240816,181800,107200070,5260,5260,5260,5260,0
20240816,181700,107200070,5260,5260,5260,5260,0
20240816,181600,107200070,5260,5260,5260,5260,0
20240816,181500,107200070,5260,5260,5260,5260,0
20240816,181400,107200070,5260,5260,5260,5260,0
20240816,181300,107200070,5260,5260,5260,5260,0
20240816,181200,107200070,5260,5260,5260,5260,0
20240816,181100,107200070,5260,5260,5260,5260,0
20240816,181000,107200070,5260,5260,5260,5260,0
20240816,180900,107200070,5260,5260,5260,5260,0
20240816,180800,107200070,5260,5260,5260,5260,311
20240816,180700,107200070,5260,5260,5260,5260,0
20240816,180600,107200070,5260,5260,5260,5260,0
20240816,180500,107200070,5260,5260,5260,5260,0
20240816,180400,107200070,5260,5260,5260,5260,0
20240816,180300,107200070,5260,5260,5260,5260,0
20240816,180200,107200070,5260,5260,5260,5260,0
20240816,180100,107200070,5260,5260,5260,5260,0
20240816,180000,107200070,5260,5260,5260,5260,0
20240816,175900,107200070,5260,5260,5260,5260,0
20240816,175800,107200070,5260,5260,5260,5260,0
20240816,175700,107200070,5260,5260,5260,5260,0
20240816,175600,107200070,5260,5260,5260,5260,0
20240816,175500,107200070,5260,5260,5260,5260,0
20240816,175400,107200070,5260,5260,5260,5260,0
20240816,175300,107200070,5260,5260,5260,5260,0
20240816,175200,107200070,5260,5260,5260,5260,0
20240816,175100,107200070,5260,5260,5260,5260,0
20240816,175000,107200070,5260,5260,5260,5260,0
20240816,174900,107200070,5260,5260,5260,5260,0
20240816,174800,107200070,5260,5260,5260,5260,0
20240816,174700,107200070,5260,5260,5260,5260,0
20240816,174600,107200070,5260,5260,5260,5260,0
20240816,174500,107200070,5260,5260,5260,5260,0
20240816,174400,107200070,5260,5260,5260,5260,0
20240816,174300,107200070,5260,5260,5260,5260,0
20240816,174200,107200070,5260,5260,5260,5260,0
20240816,174100,107200070,5260,5260,5260,5260,0
20240816,174000,107200070,5260,5260,5260,5260,0
20240816,173900,107200070,5260,5260,5260,5260,0
20240816,173800,107200070,5260,5260,5260,5260,311
20240816,173700,107200070,5260,5260,5260,5260,0
20240816,173600,107200070,5260,5260,5260,5260,0
20240816,173500,107200070,5260,5260,5260,5260,0
20240816,173400,107200070,5260,5260,5260,5260,0
20240816,173300,107200070,5260,5260,5260,5260,0
20240816,173200,107200070,5260,5260,5260,5260,0
20240816,173100,107200070,5260,5260,5260,5260,0
20240816,173000,107200070,5260,5260,5260,5260,0
20240816,172900,107200070,5260,5260,5260,5260,0
20240816,172800,107200070,5260,5260,5260,5260,0
20240816,172700,107200070,5260,5260,5260,5260,0
20240816,172600,107200070,5260,5260,5260,5260,0
20240816,172500,107200070,5260,5260,5260,5260,0
20240816,172400,107200070,5260,5260,5260,5260,0
20240816,172300,107200070,5260,5260,5260,5260,0
20240816,172200,107200070,5260,5260,5260,5260,0
20240816,172100,107200070,5260,5260,5260,5260,0
20240816,172000,107200070,5260,5260,5260,5260,0
20240816,171900,107200070,5260,5260,5260,5260,0
20240816,171800,107200070,5260,5260,5260,5260,0
20240816,171700,107200070,5260,5260,5260,5260,0
20240816,171600,107200070,5260,5260,5260,5260,0
20240816,171500,107200070,5260,5260,5260,5260,0
20240816,171400,107200070,5260,5260,5260,5260,0
20240816,171300,107200070,5260,5260,5260,5260,0
20240816,171200,107200070,5260,5260,5260,5260,0
20240816,171100,107200070,5260,5260,5260,5260,0
20240816,171000,107200070,5260,5260,5260,5260,0
20240816,170900,107200070,5260,5260,5260,5260,0
20240816,170800,107200070,5260,5260,5260,5260,311
20240816,170700,107200070,5260,5260,5260,5260,0
20240816,170600,107200070,5260,5260,5260,5260,0
20240816,170500,107200070,5260,5260,5260,5260,0
20240816,170400,107200070,5260,5260,5260,5260,0
20240816,170300,107200070,5260,5260,5260,5260,0
20240816,170200,107200070,5260,5260,5260,5260,0
20240816,170100,107200070,5260,5260,5260,5260,0
20240816,170000,107200070,5260,5260,5260,5260,0
20240816,165900,107200070,5260,5260,5260,5260,0
20240816,165800,107200070,5260,5260,5260,5260,0
20240816,165700,107200070,5260,5260,5260,5260,0
20240816,165600,107200070,5260,5260,5260,5260,0
20240816,165500,107200070,5260,5260,5260,5260,0
20240816,165400,107200070,5260,5260,5260,5260,0
20240816,165300,107200070,5260,5260,5260,5260,0
20240816,165200,107200070,5260,5260,5260,5260,0
20240816,165100,107200070,5260,5260,5260,5260,0
20240816,165000,107200070,5260,5260,5260,5260,0
20240816,164900,107200070,5260,5260,5260,5260,0
20240816,164800,107200070,5260,5260,5260,5260,0
20240816,164700,107200070,5260,5260,5260,5260,0
20240816,164600,107200070,5260,5260,5260,5260,0
20240816,164500,107200070,5260,5260,5260,5260,0
20240816,164400,107200070,5260,5260,5260,5260,0
20240816,164300,107200070,5260,5260,5260,5260,0
20240816,164200,107200070,5260,5260,5260,5260,0
20240816,164100,107200070,5260,5260,5260,5260,0
20240816,164000,107200070,5260,5260,5260,5260,0
20240816,163900,107200070,5260,5260,5260,5260,0
20240816,163800,107200070,5260,5260,5260,5260,311
20240816,163700,107200070,5260,5260,5260,5260,0
20240816,163600,107200070,5260,5260,5260,5260,0
20240816,163500,107200070,5260,5260,5260,5260,0
20240816,163400,107200070,5260,5260,5260,5260,0
20240816,163300,107200070,5260,5260,5260,5260,0
20240816,163200,107200070,5260,5260,5260,5260,0
20240816,163100,107200070,5260,5260,5260,5260,0
20240816,163000,107200070,5260,5260,5260,5260,0
20240816,162900,107200070,5260,5260,5260,5260,0
20240816,162800,107200070,5260,5260,5260,5260,0
20240816,162700,107200070,5260,5260,5260,5260,0
20240816,162600,107200070,5260,5260,5260,5260,0
20240816,162500,107200070,5260,5260,5260,5260,0
20240816,162400,107200070,5260,5260,5260,5260,0
20240816,162300,107200070,5260,5260,5260,5260,0
20240816,162200,107200070,5260,5260,5260,5260,0
20240816,162100,107200070,5260,5260,5260,5260,0
20240816,162000,107200070,5260,5260,5260,5260,0
20240816,161900,107200070,5260,5260,5260,5260,0
20240816,161800,107200070,5260,5260,5260,5260,0
20240816,161700,107200070,5260,5260,5260,5260,0
20240816,161600,107200070,5260,5260,5260,5260,0
20240816,161500,107200070,5260,5260,5260,5260,0
20240816,161400,107200070,5260,5260,5260,5260,0
20240816,161300,107200070,5260,5260,5260,5260,0
20240816,161200,107200070,5260,5260,5260,5260,0
20240816,161100,107200070,5260,5260,5260,5260,0
20240816,161000,107200070,5260,5260,5260,5260,0
20240816,160900,107200070,5260,5260,5260,5260,0
20240816,160800,107200070,5260,5260,5260,5260,311
20240816,160700,107200070,5260,5260,5260,5260,0
20240816,160600,107200070,5260,5260,5260,5260,0
20240816,160500,107200070,5260,5260,5260,5260,0
20240816,160400,107200070,5260,5260,5260,5260,0
20240816,160300,107200070,5260,5260,5260,5260,0
20240816,160200,107200070,5260,5260,5260,5260,0
20240816,160100,107200070,5260,5260,5260,5260,0
20240816,160000,107200070,5260,5260,5260,5260,0
20240816,155900,107200070,5260,5260,5260,5260,0
20240816,155800,107200070,5260,5260,5260,5260,0
20240816,155700,107200070,5260,5260,5260,5260,0
20240816,155600,107200070,5260,5260,5260,5260,0
20240816,155500,107200070,5260,5260,5260,5260,0
20240816,155400,107200070,5260,5260,5260,5260,0
20240816,155300,107200070,5260,5260,5260,5260,0
20240816,155200,107200070,5260,5260,5260,5260,0
20240816,155100,107200070,5260,5260,5260,5260,0
20240816,155000,107200070,5260,5260,5260,5260,0
20240816,154900,107200070,5260,5260,5260,5260,0
20240816,154800,107200070,5260,5260,5260,5260,0
20240816,154700,107200070,5260,5260,5260,5260,0
20240816,154600,107200070,5260,5260,5260,5260,0
20240816,154500,107200070,5260,5260,5260,5260,0
20240816,154400,107200070,5260,5260,5260,5260,0
20240816,154300,107200070,5260,5260,5260,5260,0
20240816,154200,107200070,5260,5260,5260,5260,0
20240816,154100,107200070,5260,5260,5260,5260,0
20240816,154000,107200070,5260,5260,5260,5260,0
20240816,153900,107200070,5260,5260,5260,5260,0
20240816,153800,107200070,5260,5260,5260,5260,311
20240816,153700,107200070,5260,5260,5260,5260,0
20240816,153600,107200070,5260,5260,5260,5260,0
20240816,153500,107200070,5260,5260,5260,5260,0
20240816,153400,107200070,5260,5260,5260,5260,0
20240816,153300,107200070,5260,5260,5260,5260,0
20240816,153200,107200070,5260,5260,5260,5260,0
20240816,153100,107200070,5260,5260,5260,5260,0
20240816,153000,107200070,5260,5260,5260,5260,311
20240816,152900,105564210,5260,5260,5260,5260,0
20240816,152800,105564210,5260,5260,5260,5260,0
20240816,152700,105564210,5260,5260,5260,5260,0
20240816,152600,105564210,5260,5260,5260,5260,0
20240816,152500,105564210,5260,5260,5260,5260,0
20240816,152400,105564210,5260,5260,5260,5260,0
20240816,152300,105564210,5260,5260,5260,5260,0
20240816,152200,105564210,5260,5260,5260,5260,0
20240816,152100,105564210,5260,5260,5260,5260,0
20240816,152000,105564210,5260,5260,5260,5260,0
20240816,151900,105564210,5260,5260,5260,5260,3
20240816,151800,105548430,5270,5270,5290,5270,188
20240816,151700,104557490,5280,5280,5280,5280,6
20240816,151600,104525810,5270,5270,5270,5270,260
20240816,151500,103155610,5280,5280,5280,5280,0
20240816,151400,103155610,5280,5280,5280,5280,0
20240816,151300,103155610,5280,5280,5280,5280,16
20240816,151200,103071130,5280,5280,5280,5280,7
20240816,151100,103034170,5290,5290,5290,5290,0
20240816,151000,103034170,5290,5290,5290,5290,0
20240816,150900,103034170,5290,5290,5290,5290,21
20240816,150800,102923080,5300,5300,5300,5300,10
20240816,150700,102870080,5300,5300,5300,5300,10
20240816,150600,102817080,5310,5310,5310,5310,1
20240816,150500,102811770,5290,5300,5300,5290,26
20240816,150400,102674180,5310,5310,5310,5310,0
20240816,150300,102674180,5310,5310,5310,5310,0
20240816,150200,102674180,5310,5310,5310,5310,1
20240816,150100,102668870,5290,5290,5290,5290,109
20240816,150000,102092260,5290,5290,5290,5290,1
20240816,145900,102086970,5280,5280,5280,5280,1
20240816,145800,102081690,5280,5280,5280,5280,0
20240816,145700,102081690,5280,5280,5280,5280,0
20240816,145600,102081690,5280,5280,5280,5280,10
20240816,145500,102028890,5280,5280,5280,5280,0
20240816,145400,102028890,5280,5280,5280,5280,0
20240816,145300,102028890,5280,5280,5280,5280,0
20240816,145200,102028890,5280,5280,5280,5280,60
20240816,145100,101712090,5290,5290,5290,5290,6
20240816,145000,101680350,5290,5290,5290,5290,0
20240816,144900,101680350,5290,5290,5290,5290,0
20240816,144800,101680350,5290,5290,5290,5290,1
20240816,144700,101675060,5290,5290,5290,5290,0
20240816,144600,101675060,5290,5290,5290,5290,0
20240816,144500,101675060,5290,5290,5290,5290,0
20240816,144400,101675060,5290,5290,5290,5290,10
20240816,144300,101622160,5290,5290,5290,5290,0
20240816,144200,101622160,5290,5290,5290,5290,15
20240816,144100,101542810,5270,5270,5270,5270,0
20240816,144000,101542810,5270,5270,5270,5270,0
20240816,143900,101542810,5270,5270,5270,5270,1
20240816,143800,101537540,5290,5290,5290,5290,0
20240816,143700,101537540,5290,5290,5290,5290,0
20240816,143600,101537540,5290,5290,5290,5290,0
20240816,143500,101537540,5290,5290,5290,5290,0
20240816,143400,101537540,5290,5290,5290,5290,0
20240816,143300,101537540,5290,5290,5290,5290,0
20240816,143200,101537540,5290,5290,5290,5290,0
20240816,143100,101537540,5290,5290,5290,5290,1
20240816,143000,101532250,5270,5270,5270,5270,0
20240816,142900,101532250,5270,5270,5270,5270,0
20240816,142800,101532250,5270,5270,5270,5270,0
20240816,142700,101532250,5270,5270,5270,5270,0
20240816,142600,101532250,5270,5270,5270,5270,0
20240816,142500,101532250,5270,5270,5270,5270,38
20240816,142400,101331990,5270,5270,5270,5270,57
20240816,142300,101031600,5270,5270,5270,5270,0
20240816,142200,101031600,5270,5270,5270,5270,0
20240816,142100,101031600,5270,5270,5270,5270,0
20240816,142000,101031600,5270,5270,5270,5270,60
20240816,141900,100715400,5300,5300,5300,5300,0
20240816,141800,100715400,5300,5300,5300,5300,0
20240816,141700,100715400,5300,5300,5300,5300,0
20240816,141600,100715400,5300,5300,5300,5300,1
20240816,141500,100710100,5270,5270,5270,5270,0
20240816,141400,100710100,5270,5280,5280,5270,605
20240816,141300,97520700,5280,5280,5280,5280,60
20240816,141200,97203900,5290,5290,5290,5290,23
20240816,141100,97082230,5280,5280,5280,5280,0
20240816,141000,97082230,5280,5280,5280,5280,0
20240816,140900,97082230,5280,5280,5280,5280,0
20240816,140800,97082230,5280,5280,5280,5280,0
20240816,140700,97082230,5280,5280,5280,5280,0
20240816,140600,97082230,5280,5280,5280,5280,0
20240816,140500,97082230,5280,5280,5280,5280,0
20240816,140400,97082230,5280,5290,5290,5280,100
20240816,140300,96553810,5310,5310,5310,5310,0
20240816,140200,96553810,5310,5310,5310,5310,0
20240816,140100,96553810,5310,5310,5310,5310,10
20240816,140000,96500710,5310,5310,5310,5310,0
20240816,135900,96500710,5310,5310,5310,5310,0
20240816,135800,96500710,5310,5310,5310,5310,0
20240816,135700,96500710,5310,5310,5310,5310,0
20240816,135600,96500710,5310,5310,5310,5310,0
20240816,135500,96500710,5310,5310,5310,5310,50
20240816,135400,96235210,5290,5290,5290,5290,0
20240816,135300,96235210,5290,5290,5290,5290,0
20240816,135200,96235210,5290,5290,5290,5290,0
20240816,135100,96235210,5290,5290,5290,5290,0
20240816,135000,96235210,5290,5290,5290,5290,261
20240816,134900,94854520,5290,5300,5300,5290,842
20240816,134800,90400070,5300,5300,5300,5300,0
20240816,134700,90400070,5300,5300,5300,5300,124
20240816,134600,89742870,5310,5310,5310,5310,0
20240816,134500,89742870,5310,5310,5310,5310,6
20240816,134400,89711010,5310,5310,5310,5310,0
20240816,134300,89711010,5310,5310,5310,5310,0
20240816,134200,89711010,5310,5310,5310,5310,0
20240816,134100,89711010,5310,5310,5310,5310,0
20240816,134000,89711010,5310,5310,5310,5310,16
20240816,133900,89626050,5310,5310,5310,5310,0
20240816,133800,89626050,5310,5310,5310,5310,0
20240816,133700,89626050,5310,5310,5310,5310,0
20240816,133600,89626050,5310,5310,5310,5310,4
20240816,133500,89604810,5310,5310,5310,5310,6
20240816,133400,89572950,5300,5300,5300,5300,0
20240816,133300,89572950,5300,5300,5300,5300,2
20240816,133200,89562350,5310,5310,5310,5310,1
20240816,133100,89557040,5310,5310,5310,5310,0
20240816,133000,89557040,5310,5310,5310,5310,11
20240816,132900,89498630,5310,5310,5310,5310,6
20240816,132800,89466770,5310,5310,5310,5310,0
20240816,132700,89466770,5310,5310,5310,5310,0
20240816,132600,89466770,5310,5310,5310,5310,0
20240816,132500,89466770,5310,5310,5310,5310,0
20240816,132400,89466770,5310,5310,5310,5310,0
20240816,132300,89466770,5310,5310,5310,5310,1
20240816,132200,89461460,5310,5310,5310,5310,1
20240816,132100,89456150,5310,5310,5310,5310,2
20240816,132000,89445530,5310,5310,5310,5310,1
20240816,131900,89440220,5310,5310,5310,5310,1
20240816,131800,89434910,5300,5300,5300,5300,2
20240816,131700,89424310,5300,5300,5300,5300,13
20240816,131600,89355410,5300,5300,5300,5300,1
20240816,131500,89350110,5300,5300,5300,5300,1
20240816,131400,89344810,5290,5300,5300,5290,23
20240816,131300,89223130,5300,5300,5300,5300,1
20240816,131200,89217830,5300,5300,5300,5300,12
20240816,131100,89154230,5290,5290,5290,5290,0
20240816,131000,89154230,5290,5290,5290,5290,1
20240816,130900,89148940,5290,5290,5290,5290,0
20240816,130800,89148940,5290,5290,5290,5290,0
20240816,130700,89148940,5290,5300,5300,5290,210
20240816,130600,88036940,5300,5300,5300,5300,0
20240816,130500,88036940,5300,5300,5300,5300,0
20240816,130400,88036940,5300,5290,5300,5290,483
20240816,130300,85479290,5290,5290,5290,5290,0
20240816,130200,85479290,5290,5290,5290,5290,10
20240816,130100,85426390,5280,5280,5280,5280,0
20240816,130000,85426390,5280,5280,5280,5280,0
20240816,125900,85426390,5280,5280,5280,5280,1
20240816,125800,85421110,5280,5280,5280,5280,1
20240816,125700,85415830,5280,5280,5280,5280,0
20240816,125600,85415830,5280,5280,5280,5280,13
20240816,125500,85347190,5280,5280,5280,5280,0
20240816,125400,85347190,5280,5280,5280,5280,136
20240816,125300,84629110,5260,5260,5260,5260,0
20240816,125200,84629110,5260,5260,5260,5260,0
20240816,125100,84629110,5260,5260,5260,5260,0
20240816,125000,84629110,5260,5260,5260,5260,0
20240816,124900,84629110,5260,5260,5260,5260,0
20240816,124800,84629110,5260,5260,5260,5260,0
20240816,124700,84629110,5260,5260,5260,5260,0
20240816,124600,84629110,5260,5260,5260,5260,0
20240816,124500,84629110,5260,5260,5260,5260,0
20240816,124400,84629110,5260,5260,5260,5260,0
20240816,124300,84629110,5260,5260,5260,5260,0
20240816,124200,84629110,5260,5260,5260,5260,0
20240816,124100,84629110,5260,5260,5260,5260,0
20240816,124000,84629110,5260,5270,5270,5260,359
20240816,123900,82740000,5280,5280,5280,5280,8
20240816,123800,82697760,5280,5280,5280,5280,0
20240816,123700,82697760,5280,5280,5280,5280,0
20240816,123600,82697760,5280,5280,5280,5280,0
20240816,123500,82697760,5280,5280,5280,5280,0
20240816,123400,82697760,5280,5280,5280,5280,0
20240816,123300,82697760,5280,5280,5280,5280,6
20240816,123200,82666080,5270,5270,5270,5270,0
20240816,123100,82666080,5270,5270,5270,5270,0
20240816,123000,82666080,5270,5280,5280,5270,350
20240816,122900,80821380,5270,5270,5270,5270,0
20240816,122800,80821380,5270,5270,5270,5270,0
20240816,122700,80821380,5270,5270,5270,5270,0
20240816,122600,80821380,5270,5270,5270,5270,10
20240816,122500,80768680,5270,5270,5270,5270,0
20240816,122400,80768680,5270,5270,5270,5270,0
20240816,122300,80768680,5270,5270,5270,5270,0
20240816,122200,80768680,5270,5270,5270,5270,0
20240816,122100,80768680,5270,5270,5270,5270,0
20240816,122000,80768680,5270,5270,5270,5270,0
20240816,121900,80768680,5270,5270,5270,5270,0
20240816,121800,80768680,5270,5270,5270,5270,0
20240816,121700,80768680,5270,5270,5270,5270,255
20240816,121600,79424830,5270,5270,5270,5270,0
20240816,121500,79424830,5270,5270,5270,5270,0
20240816,121400,79424830,5270,5280,5280,5270,43
20240816,121300,79198190,5280,5280,5280,5280,5
20240816,121200,79171790,5270,5270,5270,5270,0
20240816,121100,79171790,5270,5270,5270,5270,0
20240816,121000,79171790,5270,5270,5270,5270,0
20240816,120900,79171790,5270,5270,5270,5270,0
20240816,120800,79171790,5270,5270,5270,5270,0
20240816,120700,79171790,5270,5280,5280,5270,229
20240816,120600,77964370,5290,5290,5290,5290,0
20240816,120500,77964370,5290,5290,5290,5290,0
20240816,120400,77964370,5290,5290,5290,5290,0
20240816,120300,77964370,5290,5290,5290,5290,4
20240816,120200,77943210,5300,5290,5300,5290,22
20240816,120100,77826660,5290,5290,5290,5290,0
20240816,120000,77826660,5290,5290,5290,5290,0
20240816,115900,77826660,5290,5290,5290,5290,15
20240816,115800,77747310,5300,5300,5300,5300,0
20240816,115700,77747310,5300,5300,5300,5300,0
20240816,115600,77747310,5300,5300,5300,5300,0
20240816,115500,77747310,5300,5300,5300,5300,0
20240816,115400,77747310,5300,5300,5300,5300,0
20240816,115300,77747310,5300,5300,5300,5300,0
20240816,115200,77747310,5300,5300,5300,5300,0
20240816,115100,77747310,5300,5300,5300,5300,0
20240816,115000,77747310,5300,5300,5300,5300,0
20240816,114900,77747310,5300,5300,5300,5300,0
20240816,114800,77747310,5300,5300,5300,5300,0
20240816,114700,77747310,5300,5300,5300,5300,0
20240816,114600,77747310,5300,5300,5300,5300,0
20240816,114500,77747310,5300,5300,5300,5300,0
20240816,114400,77747310,5300,5300,5300,5300,0
20240816,114300,77747310,5300,5300,5300,5300,0
20240816,114200,77747310,5300,5300,5300,5300,0
20240816,114100,77747310,5300,5300,5300,5300,161
20240816,114000,76894010,5300,5300,5300,5300,0
20240816,113900,76894010,5300,5300,5300,5300,0
20240816,113800,76894010,5300,5300,5300,5300,0
20240816,113700,76894010,5300,5300,5300,5300,0
20240816,113600,76894010,5300,5300,5300,5300,0
20240816,113500,76894010,5300,5300,5300,5300,0
20240816,113400,76894010,5300,5300,5300,5300,26
20240816,113300,76756210,5300,5300,5300,5300,0
20240816,113200,76756210,5300,5300,5300,5300,48
20240816,113100,76501810,5300,5270,5300,5260,21
20240816,113000,76391230,5260,5260,5260,5260,0
20240816,112900,76391230,5260,5260,5260,5260,0
20240816,112800,76391230,5260,5260,5260,5260,0
20240816,112700,76391230,5260,5290,5300,5260,170
20240816,112600,75492030,5260,5270,5270,5260,30
20240816,112500,75333960,5270,5270,5270,5270,1027
20240816,112400,69921670,5270,5270,5270,5270,2
20240816,112300,69911130,5280,5280,5280,5280,18
20240816,112200,69816090,5300,5300,5300,5300,1
20240816,112100,69810790,5280,5280,5280,5280,1
20240816,112000,69805510,5300,5300,5300,5300,0
20240816,111900,69805510,5300,5300,5300,5300,17
20240816,111800,69715410,5300,5300,5300,5300,0
20240816,111700,69715410,5300,5300,5300,5300,0
20240816,111600,69715410,5300,5300,5300,5300,0
20240816,111500,69715410,5300,5300,5300,5300,0
20240816,111400,69715410,5300,5300,5300,5300,0
20240816,111300,69715410,5300,5300,5300,5300,0
20240816,111200,69715410,5300,5300,5300,5300,0
20240816,111100,69715410,5300,5300,5300,5300,0
20240816,111000,69715410,5300,5300,5300,5300,0
20240816,110900,69715410,5300,5300,5300,5300,5
20240816,110800,69688910,5300,5300,5300,5300,0
20240816,110700,69688910,5300,5300,5300,5300,0
20240816,110600,69688910,5300,5290,5300,5260,59
20240816,110500,69377710,5300,5300,5300,5300,0
20240816,110400,69377710,5300,5300,5300,5300,0
20240816,110300,69377710,5300,5300,5300,5300,0
20240816,110200,69377710,5300,5300,5300,5300,0
20240816,110100,69377710,5300,5300,5300,5300,0
20240816,110000,69377710,5300,5300,5300,5300,0
20240816,105900,69377710,5300,5300,5300,5300,0
20240816,105800,69377710,5300,5300,5300,5300,1
20240816,105700,69372410,5300,5300,5300,5300,0
20240816,105600,69372410,5300,5300,5300,5300,0
20240816,105500,69372410,5300,5290,5300,5290,10
20240816,105400,69319430,5250,5290,5290,5250,898
20240816,105300,64597940,5300,5300,5300,5300,0
20240816,105200,64597940,5300,5300,5300,5300,5
20240816,105100,64571440,5300,5300,5300,5300,0
20240816,105000,64571440,5300,5300,5300,5300,0
20240816,104900,64571440,5300,5300,5300,5300,0
20240816,104800,64571440,5300,5300,5300,5300,6
20240816,104700,64539640,5310,5310,5310,5310,0
20240816,104600,64539640,5310,5310,5310,5310,0
20240816,104500,64539640,5310,5310,5310,5310,1
20240816,104400,64534330,5270,5270,5270,5270,0
20240816,104300,64534330,5270,5280,5280,5270,172
20240816,104200,63627170,5280,5280,5280,5280,0
20240816,104100,63627170,5280,5280,5280,5280,374
20240816,104000,61652450,5280,5280,5280,5280,0
20240816,103900,61652450,5280,5280,5280,5280,0
20240816,103800,61652450,5280,5280,5280,5280,1
20240816,103700,61647170,5280,5280,5280,5280,0
20240816,103600,61647170,5280,5280,5280,5280,1
20240816,103500,61641890,5280,5290,5290,5280,195
20240816,103400,60610580,5300,5300,5300,5300,16
20240816,103300,60525780,5290,5290,5290,5290,220
20240816,103200,59361980,5290,5290,5290,5290,182
20240816,103100,58399200,5290,5290,5290,5290,1
20240816,103000,58393910,5290,5290,5290,5290,5
20240816,102900,58367460,5290,5290,5290,5290,1
20240816,102800,58362170,5270,5270,5270,5270,0
20240816,102700,58362170,5270,5270,5270,5270,0
20240816,102600,58362170,5270,5270,5270,5270,0
20240816,102500,58362170,5270,5270,5270,5270,0
20240816,102400,58362170,5270,5270,5270,5270,0
20240816,102300,58362170,5270,5270,5270,5270,0
20240816,102200,58362170,5270,5270,5270,5270,100
20240816,102100,57835170,5270,5270,5270,5270,0
20240816,102000,57835170,5270,5270,5270,5270,0
20240816,101900,57835170,5270,5290,5290,5270,504
20240816,101800,55178740,5280,5280,5280,5280,0
20240816,101700,55178740,5280,5280,5280,5280,0
20240816,101600,55178740,5280,5280,5280,5280,0
20240816,101500,55178740,5280,5280,5280,5280,0
20240816,101400,55178740,5280,5290,5290,5280,69
20240816,101300,54813920,5290,5290,5290,5290,0
20240816,101200,54813920,5290,5290,5290,5290,18
20240816,101100,54718700,5300,5310,5310,5300,25
20240816,101000,54586070,5280,5280,5280,5280,0
20240816,100900,54586070,5280,5290,5290,5280,30
20240816,100800,54427410,5270,5320,5320,5270,98
20240816,100700,53909120,5330,5330,5330,5330,0
20240816,100600,53909120,5330,5340,5340,5330,22
20240816,100500,53791840,5340,5340,5340,5340,8
20240816,100400,53749120,5350,5350,5350,5350,0
20240816,100300,53749120,5350,5350,5350,5350,13
20240816,100200,53679570,5360,5360,5360,5360,12
20240816,100100,53615250,5360,5360,5360,5360,2
20240816,100000,53604530,5360,5360,5360,5360,2
20240816,095900,53593810,5360,5360,5360,5360,2
20240816,095800,53583090,5360,5360,5360,5360,3
20240816,095700,53567010,5360,5360,5360,5360,0
20240816,095600,53567010,5360,5360,5360,5360,3
20240816,095500,53550930,5360,5360,5360,5360,3
20240816,095400,53534850,5360,5360,5360,5360,3
20240816,095300,53518770,5350,5350,5350,5350,200
20240816,095200,52448770,5350,5350,5350,5350,0
20240816,095100,52448770,5350,5350,5350,5350,0
20240816,095000,52448770,5350,5350,5350,5350,2
20240816,094900,52438070,5350,5350,5350,5350,1
20240816,094800,52432720,5350,5350,5350,5350,7
20240816,094700,52395270,5350,5320,5350,5310,301
20240816,094600,50789990,5320,5320,5320,5320,0
20240816,094500,50789990,5320,5340,5340,5320,12
20240816,094400,50726110,5340,5340,5340,5340,23
20240816,094300,50603290,5330,5330,5330,5330,0
20240816,094200,50603290,5330,5330,5330,5330,0
20240816,094100,50603290,5330,5320,5330,5320,2
20240816,094000,50592640,5340,5330,5340,5330,23
20240816,093900,50469920,5330,5330,5330,5330,0
20240816,093800,50469920,5330,5330,5330,5330,0
20240816,093700,50469920,5330,5280,5330,5280,160
20240816,093600,49620240,5250,5260,5260,5250,662
20240816,093500,46138570,5260,5320,5320,5260,2181
20240816,093400,34575860,5320,5330,5330,5320,333
20240816,093300,32801230,5340,5340,5340,5340,74
20240816,093200,32406070,5350,5370,5380,5350,61
20240816,093100,32078190,5370,5370,5370,5370,0
20240816,093000,32078190,5370,5370,5370,5370,19
20240816,092900,31976160,5370,5370,5370,5370,6
20240816,092800,31943940,5370,5370,5370,5370,0
20240816,092700,31943940,5370,5370,5370,5370,2
20240816,092600,31933200,5370,5370,5370,5370,0
20240816,092500,31933200,5370,5370,5370,5370,1
20240816,092400,31927830,5330,5340,5340,5330,517
20240816,092300,29171970,5330,5340,5340,5330,1000
20240816,092200,23841070,5340,5340,5340,5340,200
20240816,092100,22773070,5340,5360,5380,5340,326
20240816,092000,21022780,5360,5360,5360,5360,1
20240816,091900,21017420,5370,5380,5380,5370,2
20240816,091800,21006670,5370,5390,5390,5370,49
20240816,091700,20743030,5370,5370,5370,5370,50
20240816,091600,20474530,5370,5370,5370,5370,0
20240816,091500,20474530,5370,5370,5370,5370,1
20240816,091400,20469160,5360,5360,5360,5360,9
20240816,091300,20420920,5350,5350,5350,5350,64
20240816,091200,20078520,5340,5370,5370,5340,500
20240816,091100,17402650,5360,5400,5400,5360,438
20240816,091000,15053420,5360,5360,5360,5360,0
20240816,090900,15053420,5360,5360,5360,5360,0
20240816,090800,15053420,5360,5370,5370,5360,40
20240816,090700,14838770,5360,5360,5360,5360,5
20240816,090600,14811970,5360,5410,5410,5360,26
20240816,090500,14672220,5420,5420,5420,5420,1
20240816,090400,14666800,5400,5420,5420,5400,760
20240816,090300,10562680,5400,5400,5400,5400,151
20240816,090200,9747280,5400,5400,5400,5400,7
20240816,090100,9709480,5430,5410,5430,5410,158
20240816,090000,8851790,5400,5370,5400,5370,1648