stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,211100,199071830,4000,4000,4000,4000,3838
20240809,211000,199071830,4000,4000,4000,4000,0
20240809,210900,199071830,4000,4000,4000,4000,0
20240809,210800,199071830,4000,4000,4000,4000,0
20240809,210700,199071830,4000,4000,4000,4000,0
20240809,210600,199071830,4000,4000,4000,4000,0
20240809,210500,199071830,4000,4000,4000,4000,0
20240809,210400,199071830,4000,4000,4000,4000,0
20240809,210300,199071830,4000,4000,4000,4000,0
20240809,210200,199071830,4000,4000,4000,4000,0
20240809,210100,199071830,4000,4000,4000,4000,0
20240809,210000,199071830,4000,4000,4000,4000,0
20240809,205900,199071830,4000,4000,4000,4000,0
20240809,205800,199071830,4000,4000,4000,4000,0
20240809,205700,199071830,4000,4000,4000,4000,0
20240809,205600,199071830,4000,4000,4000,4000,0
20240809,205500,199071830,4000,4000,4000,4000,0
20240809,205400,199071830,4000,4000,4000,4000,0
20240809,205300,199071830,4000,4000,4000,4000,0
20240809,205200,199071830,4000,4000,4000,4000,0
20240809,205100,199071830,4000,4000,4000,4000,0
20240809,205000,199071830,4000,4000,4000,4000,0
20240809,204900,199071830,4000,4000,4000,4000,0
20240809,204800,199071830,4000,4000,4000,4000,0
20240809,204700,199071830,4000,4000,4000,4000,0
20240809,204600,199071830,4000,4000,4000,4000,0
20240809,204500,199071830,4000,4000,4000,4000,0
20240809,204400,199071830,4000,4000,4000,4000,0
20240809,204300,199071830,4000,4000,4000,4000,0
20240809,204200,199071830,4000,4000,4000,4000,0
20240809,204100,199071830,4000,4000,4000,4000,3838
20240809,204000,199071830,4000,4000,4000,4000,0
20240809,203900,199071830,4000,4000,4000,4000,0
20240809,203800,199071830,4000,4000,4000,4000,0
20240809,203700,199071830,4000,4000,4000,4000,0
20240809,203600,199071830,4000,4000,4000,4000,0
20240809,203500,199071830,4000,4000,4000,4000,0
20240809,203400,199071830,4000,4000,4000,4000,0
20240809,203300,199071830,4000,4000,4000,4000,0
20240809,203200,199071830,4000,4000,4000,4000,0
20240809,203100,199071830,4000,4000,4000,4000,0
20240809,203000,199071830,4000,4000,4000,4000,0
20240809,202900,199071830,4000,4000,4000,4000,0
20240809,202800,199071830,4000,4000,4000,4000,0
20240809,202700,199071830,4000,4000,4000,4000,0
20240809,202600,199071830,4000,4000,4000,4000,0
20240809,202500,199071830,4000,4000,4000,4000,0
20240809,202400,199071830,4000,4000,4000,4000,0
20240809,202300,199071830,4000,4000,4000,4000,0
20240809,202200,199071830,4000,4000,4000,4000,0
20240809,202100,199071830,4000,4000,4000,4000,0
20240809,202000,199071830,4000,4000,4000,4000,0
20240809,201900,199071830,4000,4000,4000,4000,0
20240809,201800,199071830,4000,4000,4000,4000,0
20240809,201700,199071830,4000,4000,4000,4000,0
20240809,201600,199071830,4000,4000,4000,4000,0
20240809,201500,199071830,4000,4000,4000,4000,0
20240809,201400,199071830,4000,4000,4000,4000,0
20240809,201300,199071830,4000,4000,4000,4000,0
20240809,201200,199071830,4000,4000,4000,4000,0
20240809,201100,199071830,4000,4000,4000,4000,3838
20240809,201000,199071830,4000,4000,4000,4000,0
20240809,200900,199071830,4000,4000,4000,4000,0
20240809,200800,199071830,4000,4000,4000,4000,0
20240809,200700,199071830,4000,4000,4000,4000,0
20240809,200600,199071830,4000,4000,4000,4000,0
20240809,200500,199071830,4000,4000,4000,4000,0
20240809,200400,199071830,4000,4000,4000,4000,0
20240809,200300,199071830,4000,4000,4000,4000,0
20240809,200200,199071830,4000,4000,4000,4000,0
20240809,200100,199071830,4000,4000,4000,4000,0
20240809,200000,199071830,4000,4000,4000,4000,0
20240809,195900,199071830,4000,4000,4000,4000,0
20240809,195800,199071830,4000,4000,4000,4000,0
20240809,195700,199071830,4000,4000,4000,4000,0
20240809,195600,199071830,4000,4000,4000,4000,0
20240809,195500,199071830,4000,4000,4000,4000,0
20240809,195400,199071830,4000,4000,4000,4000,0
20240809,195300,199071830,4000,4000,4000,4000,0
20240809,195200,199071830,4000,4000,4000,4000,0
20240809,195100,199071830,4000,4000,4000,4000,0
20240809,195000,199071830,4000,4000,4000,4000,0
20240809,194900,199071830,4000,4000,4000,4000,0
20240809,194800,199071830,4000,4000,4000,4000,0
20240809,194700,199071830,4000,4000,4000,4000,0
20240809,194600,199071830,4000,4000,4000,4000,0
20240809,194500,199071830,4000,4000,4000,4000,0
20240809,194400,199071830,4000,4000,4000,4000,0
20240809,194300,199071830,4000,4000,4000,4000,0
20240809,194200,199071830,4000,4000,4000,4000,0
20240809,194100,199071830,4000,4000,4000,4000,3838
20240809,194000,199071830,4000,4000,4000,4000,0
20240809,193900,199071830,4000,4000,4000,4000,0
20240809,193800,199071830,4000,4000,4000,4000,0
20240809,193700,199071830,4000,4000,4000,4000,0
20240809,193600,199071830,4000,4000,4000,4000,0
20240809,193500,199071830,4000,4000,4000,4000,0
20240809,193400,199071830,4000,4000,4000,4000,0
20240809,193300,199071830,4000,4000,4000,4000,0
20240809,193200,199071830,4000,4000,4000,4000,0
20240809,193100,199071830,4000,4000,4000,4000,0
20240809,193000,199071830,4000,4000,4000,4000,0
20240809,192900,199071830,4000,4000,4000,4000,0
20240809,192800,199071830,4000,4000,4000,4000,0
20240809,192700,199071830,4000,4000,4000,4000,0
20240809,192600,199071830,4000,4000,4000,4000,0
20240809,192500,199071830,4000,4000,4000,4000,0
20240809,192400,199071830,4000,4000,4000,4000,0
20240809,192300,199071830,4000,4000,4000,4000,0
20240809,192200,199071830,4000,4000,4000,4000,0
20240809,192100,199071830,4000,4000,4000,4000,0
20240809,192000,199071830,4000,4000,4000,4000,0
20240809,191900,199071830,4000,4000,4000,4000,0
20240809,191800,199071830,4000,4000,4000,4000,0
20240809,191700,199071830,4000,4000,4000,4000,0
20240809,191600,199071830,4000,4000,4000,4000,0
20240809,191500,199071830,4000,4000,4000,4000,0
20240809,191400,199071830,4000,4000,4000,4000,0
20240809,191300,199071830,4000,4000,4000,4000,0
20240809,191200,199071830,4000,4000,4000,4000,0
20240809,191100,199071830,4000,4000,4000,4000,3838
20240809,191000,199071830,4000,4000,4000,4000,0
20240809,190900,199071830,4000,4000,4000,4000,0
20240809,190800,199071830,4000,4000,4000,4000,0
20240809,190700,199071830,4000,4000,4000,4000,0
20240809,190600,199071830,4000,4000,4000,4000,0
20240809,190500,199071830,4000,4000,4000,4000,0
20240809,190400,199071830,4000,4000,4000,4000,0
20240809,190300,199071830,4000,4000,4000,4000,0
20240809,190200,199071830,4000,4000,4000,4000,0
20240809,190100,199071830,4000,4000,4000,4000,0
20240809,190000,199071830,4000,4000,4000,4000,0
20240809,185900,199071830,4000,4000,4000,4000,0
20240809,185800,199071830,4000,4000,4000,4000,0
20240809,185700,199071830,4000,4000,4000,4000,0
20240809,185600,199071830,4000,4000,4000,4000,0
20240809,185500,199071830,4000,4000,4000,4000,0
20240809,185400,199071830,4000,4000,4000,4000,0
20240809,185300,199071830,4000,4000,4000,4000,0
20240809,185200,199071830,4000,4000,4000,4000,0
20240809,185100,199071830,4000,4000,4000,4000,0
20240809,185000,199071830,4000,4000,4000,4000,0
20240809,184900,199071830,4000,4000,4000,4000,0
20240809,184800,199071830,4000,4000,4000,4000,0
20240809,184700,199071830,4000,4000,4000,4000,0
20240809,184600,199071830,4000,4000,4000,4000,0
20240809,184500,199071830,4000,4000,4000,4000,0
20240809,184400,199071830,4000,4000,4000,4000,0
20240809,184300,199071830,4000,4000,4000,4000,0
20240809,184200,199071830,4000,4000,4000,4000,0
20240809,184100,199071830,4000,4000,4000,4000,3838
20240809,184000,199071830,4000,4000,4000,4000,0
20240809,183900,199071830,4000,4000,4000,4000,0
20240809,183800,199071830,4000,4000,4000,4000,0
20240809,183700,199071830,4000,4000,4000,4000,0
20240809,183600,199071830,4000,4000,4000,4000,0
20240809,183500,199071830,4000,4000,4000,4000,0
20240809,183400,199071830,4000,4000,4000,4000,0
20240809,183300,199071830,4000,4000,4000,4000,0
20240809,183200,199071830,4000,4000,4000,4000,0
20240809,183100,199071830,4000,4000,4000,4000,0
20240809,183000,199071830,4000,4000,4000,4000,0
20240809,182900,199071830,4000,4000,4000,4000,0
20240809,182800,199071830,4000,4000,4000,4000,0
20240809,182700,199071830,4000,4000,4000,4000,0
20240809,182600,199071830,4000,4000,4000,4000,0
20240809,182500,199071830,4000,4000,4000,4000,0
20240809,182400,199071830,4000,4000,4000,4000,0
20240809,182300,199071830,4000,4000,4000,4000,0
20240809,182200,199071830,4000,4000,4000,4000,0
20240809,182100,199071830,4000,4000,4000,4000,0
20240809,182000,199071830,4000,4000,4000,4000,0
20240809,181900,199071830,4000,4000,4000,4000,0
20240809,181800,199071830,4000,4000,4000,4000,0
20240809,181700,199071830,4000,4000,4000,4000,0
20240809,181600,199071830,4000,4000,4000,4000,0
20240809,181500,199071830,4000,4000,4000,4000,0
20240809,181400,199071830,4000,4000,4000,4000,0
20240809,181300,199071830,4000,4000,4000,4000,0
20240809,181200,199071830,4000,4000,4000,4000,0
20240809,181100,199071830,4000,4000,4000,4000,3838
20240809,181000,199071830,4000,4000,4000,4000,0
20240809,180900,199071830,4000,4000,4000,4000,0
20240809,180800,199071830,4000,4000,4000,4000,0
20240809,180700,199071830,4000,4000,4000,4000,0
20240809,180600,199071830,4000,4000,4000,4000,0
20240809,180500,199071830,4000,4000,4000,4000,0
20240809,180400,199071830,4000,4000,4000,4000,0
20240809,180300,199071830,4000,4000,4000,4000,0
20240809,180200,199071830,4000,4000,4000,4000,0
20240809,180100,199071830,4000,4000,4000,4000,0
20240809,180000,199071830,4000,4000,4000,4000,0
20240809,175900,199071830,4000,4000,4000,4000,0
20240809,175800,199071830,4000,4000,4000,4000,0
20240809,175700,199071830,4000,4000,4000,4000,0
20240809,175600,199071830,4000,4000,4000,4000,0
20240809,175500,199071830,4000,4000,4000,4000,0
20240809,175400,199071830,4000,4000,4000,4000,0
20240809,175300,199071830,4000,4000,4000,4000,0
20240809,175200,199071830,4000,4000,4000,4000,0
20240809,175100,199071830,4000,4000,4000,4000,0
20240809,175000,199071830,4000,4000,4000,4000,0
20240809,174900,199071830,4000,4000,4000,4000,0
20240809,174800,199071830,4000,4000,4000,4000,0
20240809,174700,199071830,4000,4000,4000,4000,0
20240809,174600,199071830,4000,4000,4000,4000,0
20240809,174500,199071830,4000,4000,4000,4000,0
20240809,174400,199071830,4000,4000,4000,4000,0
20240809,174300,199071830,4000,4000,4000,4000,0
20240809,174200,199071830,4000,4000,4000,4000,0
20240809,174100,199071830,4000,4000,4000,4000,3838
20240809,174000,199071830,4000,4000,4000,4000,0
20240809,173900,199071830,4000,4000,4000,4000,0
20240809,173800,199071830,4000,4000,4000,4000,0
20240809,173700,199071830,4000,4000,4000,4000,0
20240809,173600,199071830,4000,4000,4000,4000,0
20240809,173500,199071830,4000,4000,4000,4000,0
20240809,173400,199071830,4000,4000,4000,4000,0
20240809,173300,199071830,4000,4000,4000,4000,0
20240809,173200,199071830,4000,4000,4000,4000,0
20240809,173100,199071830,4000,4000,4000,4000,0
20240809,173000,199071830,4000,4000,4000,4000,0
20240809,172900,199071830,4000,4000,4000,4000,0
20240809,172800,199071830,4000,4000,4000,4000,0
20240809,172700,199071830,4000,4000,4000,4000,0
20240809,172600,199071830,4000,4000,4000,4000,0
20240809,172500,199071830,4000,4000,4000,4000,0
20240809,172400,199071830,4000,4000,4000,4000,0
20240809,172300,199071830,4000,4000,4000,4000,0
20240809,172200,199071830,4000,4000,4000,4000,0
20240809,172100,199071830,4000,4000,4000,4000,0
20240809,172000,199071830,4000,4000,4000,4000,0
20240809,171900,199071830,4000,4000,4000,4000,0
20240809,171800,199071830,4000,4000,4000,4000,0
20240809,171700,199071830,4000,4000,4000,4000,0
20240809,171600,199071830,4000,4000,4000,4000,0
20240809,171500,199071830,4000,4000,4000,4000,0
20240809,171400,199071830,4000,4000,4000,4000,0
20240809,171300,199071830,4000,4000,4000,4000,0
20240809,171200,199071830,4000,4000,4000,4000,0
20240809,171100,199071830,4000,4000,4000,4000,3838
20240809,171000,199071830,4000,4000,4000,4000,0
20240809,170900,199071830,4000,4000,4000,4000,0
20240809,170800,199071830,4000,4000,4000,4000,0
20240809,170700,199071830,4000,4000,4000,4000,0
20240809,170600,199071830,4000,4000,4000,4000,0
20240809,170500,199071830,4000,4000,4000,4000,0
20240809,170400,199071830,4000,4000,4000,4000,0
20240809,170300,199071830,4000,4000,4000,4000,0
20240809,170200,199071830,4000,4000,4000,4000,0
20240809,170100,199071830,4000,4000,4000,4000,0
20240809,170000,199071830,4000,4000,4000,4000,0
20240809,165900,199071830,4000,4000,4000,4000,0
20240809,165800,199071830,4000,4000,4000,4000,0
20240809,165700,199071830,4000,4000,4000,4000,0
20240809,165600,199071830,4000,4000,4000,4000,0
20240809,165500,199071830,4000,4000,4000,4000,0
20240809,165400,199071830,4000,4000,4000,4000,0
20240809,165300,199071830,4000,4000,4000,4000,0
20240809,165200,199071830,4000,4000,4000,4000,0
20240809,165100,199071830,4000,4000,4000,4000,0
20240809,165000,199071830,4000,4000,4000,4000,0
20240809,164900,199071830,4000,4000,4000,4000,0
20240809,164800,199071830,4000,4000,4000,4000,0
20240809,164700,199071830,4000,4000,4000,4000,0
20240809,164600,199071830,4000,4000,4000,4000,0
20240809,164500,199071830,4000,4000,4000,4000,0
20240809,164400,199071830,4000,4000,4000,4000,0
20240809,164300,199071830,4000,4000,4000,4000,0
20240809,164200,199071830,4000,4000,4000,4000,0
20240809,164100,199071830,4000,4000,4000,4000,3838
20240809,164000,199071830,4000,4000,4000,4000,0
20240809,163900,199071830,4000,4000,4000,4000,0
20240809,163800,199071830,4000,4000,4000,4000,0
20240809,163700,199071830,4000,4000,4000,4000,0
20240809,163600,199071830,4000,4000,4000,4000,0
20240809,163500,199071830,4000,4000,4000,4000,0
20240809,163400,199071830,4000,4000,4000,4000,0
20240809,163300,199071830,4000,4000,4000,4000,0
20240809,163200,199071830,4000,4000,4000,4000,0
20240809,163100,199071830,4000,4000,4000,4000,0
20240809,163000,199071830,4000,4000,4000,4000,0
20240809,162900,199071830,4000,4000,4000,4000,0
20240809,162800,199071830,4000,4000,4000,4000,0
20240809,162700,199071830,4000,4000,4000,4000,0
20240809,162600,199071830,4000,4000,4000,4000,0
20240809,162500,199071830,4000,4000,4000,4000,0
20240809,162400,199071830,4000,4000,4000,4000,0
20240809,162300,199071830,4000,4000,4000,4000,0
20240809,162200,199071830,4000,4000,4000,4000,0
20240809,162100,199071830,4000,4000,4000,4000,0
20240809,162000,199071830,4000,4000,4000,4000,0
20240809,161900,199071830,4000,4000,4000,4000,0
20240809,161800,199071830,4000,4000,4000,4000,0
20240809,161700,199071830,4000,4000,4000,4000,0
20240809,161600,199071830,4000,4000,4000,4000,0
20240809,161500,199071830,4000,4000,4000,4000,0
20240809,161400,199071830,4000,4000,4000,4000,0
20240809,161300,199071830,4000,4000,4000,4000,0
20240809,161200,199071830,4000,4000,4000,4000,0
20240809,161100,199071830,4000,4000,4000,4000,3838
20240809,161000,199071830,4000,4000,4000,4000,0
20240809,160900,199071830,4000,4000,4000,4000,0
20240809,160800,199071830,4000,4000,4000,4000,0
20240809,160700,199071830,4000,4000,4000,4000,0
20240809,160600,199071830,4000,4000,4000,4000,0
20240809,160500,199071830,4000,4000,4000,4000,0
20240809,160400,199071830,4000,4000,4000,4000,0
20240809,160300,199071830,4000,4000,4000,4000,0
20240809,160200,199071830,4000,4000,4000,4000,0
20240809,160100,199071830,4000,4000,4000,4000,0
20240809,160000,199071830,4000,4000,4000,4000,0
20240809,155900,199071830,4000,4000,4000,4000,0
20240809,155800,199071830,4000,4000,4000,4000,0
20240809,155700,199071830,4000,4000,4000,4000,0
20240809,155600,199071830,4000,4000,4000,4000,0
20240809,155500,199071830,4000,4000,4000,4000,0
20240809,155400,199071830,4000,4000,4000,4000,0
20240809,155300,199071830,4000,4000,4000,4000,0
20240809,155200,199071830,4000,4000,4000,4000,0
20240809,155100,199071830,4000,4000,4000,4000,0
20240809,155000,199071830,4000,4000,4000,4000,0
20240809,154900,199071830,4000,4000,4000,4000,0
20240809,154800,199071830,4000,4000,4000,4000,0
20240809,154700,199071830,4000,4000,4000,4000,0
20240809,154600,199071830,4000,4000,4000,4000,0
20240809,154500,199071830,4000,4000,4000,4000,0
20240809,154400,199071830,4000,4000,4000,4000,0
20240809,154300,199071830,4000,4000,4000,4000,0
20240809,154200,199071830,4000,4000,4000,4000,0
20240809,154100,199071830,4000,4000,4000,4000,3838
20240809,154000,199071830,4000,4000,4000,4000,0
20240809,153900,199071830,4000,4000,4000,4000,0
20240809,153800,199071830,4000,4000,4000,4000,0
20240809,153700,199071830,4000,4000,4000,4000,0
20240809,153600,199071830,4000,4000,4000,4000,0
20240809,153500,199071830,4000,4000,4000,4000,0
20240809,153400,199071830,4000,4000,4000,4000,0
20240809,153300,199071830,4000,4000,4000,4000,0
20240809,153200,199071830,4000,4000,4000,4000,0
20240809,153100,199071830,4000,4000,4000,4000,0
20240809,153000,199071830,4000,4000,4000,4000,3838
20240809,152900,183719830,3960,3960,3960,3960,0
20240809,152800,183719830,3960,3960,3960,3960,0
20240809,152700,183719830,3960,3960,3960,3960,0
20240809,152600,183719830,3960,3960,3960,3960,0
20240809,152500,183719830,3960,3960,3960,3960,0
20240809,152400,183719830,3960,3960,3960,3960,0
20240809,152300,183719830,3960,3960,3960,3960,0
20240809,152200,183719830,3960,3960,3960,3960,0
20240809,152100,183719830,3960,3960,3960,3960,0
20240809,152000,183719830,3960,3960,3960,3960,0
20240809,151900,183719830,3960,3940,3960,3940,2162
20240809,151800,175167320,3940,3940,3940,3925,16
20240809,151700,175104295,3940,3945,3945,3930,655
20240809,151600,172529480,3940,3935,3940,3935,111
20240809,151500,172092640,3940,3940,3940,3940,59
20240809,151400,171860180,3940,3945,3945,3940,174
20240809,151300,171174025,3935,3920,3935,3920,885
20240809,151200,167694905,3920,3920,3920,3920,994
20240809,151100,163798425,3915,3915,3915,3915,81
20240809,151000,163481310,3915,3920,3920,3915,971
20240809,150900,159675360,3925,3930,3930,3925,44
20240809,150800,159502535,3935,3920,3935,3920,1316
20240809,150700,154340835,3920,3920,3920,3920,0
20240809,150600,154340835,3920,3920,3920,3920,0
20240809,150500,154340835,3920,3920,3920,3920,99
20240809,150400,153952755,3920,3915,3920,3915,221
20240809,150300,153086990,3915,3910,3915,3910,7
20240809,150200,153059615,3920,3915,3925,3915,1223
20240809,150100,148266230,3915,3915,3915,3915,150
20240809,150000,147678980,3920,3920,3920,3920,1
20240809,145900,147675060,3925,3855,3925,3855,2002
20240809,145800,139838100,3850,3865,3865,3850,49
20240809,145700,139649335,3865,3865,3865,3865,2700
20240809,145600,129213835,3865,3880,3885,3865,233
20240809,145500,128313235,3890,3890,3890,3890,1
20240809,145400,128309345,3890,3890,3890,3870,127
20240809,145300,127817635,3890,3875,3890,3870,346
20240809,145200,126475200,3870,3930,3930,3870,391
20240809,145100,124959270,3935,3935,3935,3935,0
20240809,145000,124959270,3935,3925,3940,3925,514
20240809,144900,122936160,3925,3925,3925,3925,1
20240809,144800,122932235,3925,3930,3930,3925,502
20240809,144700,120959395,3925,3910,3925,3910,1000
20240809,144600,117035330,3915,3915,3915,3915,150
20240809,144500,116448080,3920,3920,3920,3920,627
20240809,144400,113990240,3920,3915,3925,3915,430
20240809,144300,112305300,3915,3915,3915,3915,49
20240809,144200,112113465,3925,3930,3930,3925,209
20240809,144100,111292125,3940,3930,3940,3930,259
20240809,144000,110273110,3945,3890,3945,3890,2490
20240809,143900,100526875,3895,3885,3895,3880,421
20240809,143800,98891215,3880,3855,3880,3855,1707
20240809,143700,92286525,3850,3850,3850,3850,3
20240809,143600,92274975,3855,3855,3855,3855,3
20240809,143500,92263410,3855,3855,3855,3855,9
20240809,143400,92228715,3855,3855,3855,3855,11
20240809,143300,92186310,3855,3850,3855,3850,33
20240809,143200,92059235,3860,3860,3860,3860,8
20240809,143100,92028355,3860,3860,3860,3855,18
20240809,143000,91958930,3860,3850,3860,3850,7
20240809,142900,91931925,3865,3865,3865,3865,0
20240809,142800,91931925,3865,3865,3865,3865,0
20240809,142700,91931925,3865,3865,3865,3865,0
20240809,142600,91931925,3865,3865,3865,3865,0
20240809,142500,91931925,3865,3865,3865,3865,0
20240809,142400,91931925,3865,3865,3865,3865,22
20240809,142300,91846895,3865,3865,3865,3865,1
20240809,142200,91843030,3865,3865,3865,3865,0
20240809,142100,91843030,3865,3865,3865,3860,10
20240809,142000,91804385,3865,3850,3865,3850,237
20240809,141900,90890895,3850,3850,3850,3850,0
20240809,141800,90890895,3850,3850,3850,3850,0
20240809,141700,90890895,3850,3850,3850,3850,0
20240809,141600,90890895,3850,3845,3850,3845,268
20240809,141500,89859100,3850,3845,3850,3845,23
20240809,141400,89770660,3850,3850,3850,3850,500
20240809,141300,87845660,3845,3845,3845,3845,1
20240809,141200,87841815,3840,3840,3840,3840,0
20240809,141100,87841815,3840,3810,3840,3810,2
20240809,141000,87834165,3825,3825,3825,3825,0
20240809,140900,87834165,3825,3825,3825,3825,0
20240809,140800,87834165,3825,3825,3825,3825,15
20240809,140700,87776790,3875,3860,3880,3825,633
20240809,140600,85329445,3825,3825,3825,3825,18
20240809,140500,85260595,3865,3865,3865,3865,0
20240809,140400,85260595,3865,3865,3865,3865,0
20240809,140300,85260595,3865,3865,3865,3865,0
20240809,140200,85260595,3865,3865,3865,3865,0
20240809,140100,85260595,3865,3860,3875,3860,809
20240809,140000,82137710,3860,3855,3860,3795,36
20240809,135900,81999475,3795,3855,3860,3795,18
20240809,135800,81930520,3855,3850,3860,3850,1125
20240809,135700,77599115,3845,3835,3845,3835,5018
20240809,135600,58320560,3835,3830,3835,3830,229
20240809,135500,57442435,3835,3830,3835,3830,31
20240809,135400,57323650,3835,3785,3835,3785,495
20240809,135300,55449975,3785,3785,3785,3785,2
20240809,135200,55442405,3785,3780,3785,3780,81
20240809,135100,55136200,3775,3775,3775,3775,0
20240809,135000,55136200,3775,3775,3775,3775,0
20240809,134900,55136200,3775,3775,3775,3775,0
20240809,134800,55136200,3775,3775,3775,3775,0
20240809,134700,55136200,3775,3775,3775,3775,0
20240809,134600,55136200,3775,3775,3775,3775,0
20240809,134500,55136200,3775,3775,3775,3775,0
20240809,134400,55136200,3775,3775,3775,3775,0
20240809,134300,55136200,3775,3775,3775,3775,0
20240809,134200,55136200,3775,3775,3775,3775,0
20240809,134100,55136200,3775,3775,3775,3775,0
20240809,134000,55136200,3775,3775,3775,3775,0
20240809,133900,55136200,3775,3775,3775,3775,0
20240809,133800,55136200,3775,3775,3775,3775,1
20240809,133700,55132425,3780,3780,3780,3780,0
20240809,133600,55132425,3780,3780,3780,3780,0
20240809,133500,55132425,3780,3780,3780,3780,0
20240809,133400,55132425,3780,3780,3780,3780,0
20240809,133300,55132425,3780,3780,3780,3780,0
20240809,133200,55132425,3780,3780,3780,3780,2
20240809,133100,55124865,3765,3765,3765,3765,0
20240809,133000,55124865,3765,3765,3765,3765,426
20240809,132900,53520975,3765,3765,3765,3765,0
20240809,132800,53520975,3765,3765,3765,3765,0
20240809,132700,53520975,3765,3765,3765,3765,3
20240809,132600,53509680,3765,3765,3765,3765,0
20240809,132500,53509680,3765,3765,3765,3765,8
20240809,132400,53479560,3765,3765,3765,3765,0
20240809,132300,53479560,3765,3765,3765,3765,0
20240809,132200,53479560,3765,3765,3765,3765,0
20240809,132100,53479560,3765,3765,3765,3765,0
20240809,132000,53479560,3765,3765,3765,3765,0
20240809,131900,53479560,3765,3765,3765,3765,0
20240809,131800,53479560,3765,3760,3765,3760,8
20240809,131700,53449445,3760,3760,3760,3760,67
20240809,131600,53197525,3760,3760,3760,3760,0
20240809,131500,53197525,3760,3760,3760,3760,0
20240809,131400,53197525,3760,3760,3760,3760,0
20240809,131300,53197525,3760,3760,3760,3760,1
20240809,131200,53193765,3750,3750,3750,3750,0
20240809,131100,53193765,3750,3750,3750,3750,0
20240809,131000,53193765,3750,3750,3750,3750,0
20240809,130900,53193765,3750,3750,3750,3750,0
20240809,130800,53193765,3750,3750,3750,3750,66
20240809,130700,52946265,3745,3745,3745,3745,0
20240809,130600,52946265,3745,3745,3745,3745,0
20240809,130500,52946265,3745,3745,3745,3745,0
20240809,130400,52946265,3745,3745,3745,3745,0
20240809,130300,52946265,3745,3745,3745,3745,1
20240809,130200,52942520,3735,3735,3735,3735,0
20240809,130100,52942520,3735,3735,3735,3735,0
20240809,130000,52942520,3735,3735,3735,3735,0
20240809,125900,52942520,3735,3735,3735,3735,0
20240809,125800,52942520,3735,3735,3735,3735,0
20240809,125700,52942520,3735,3735,3735,3735,0
20240809,125600,52942520,3735,3735,3735,3735,0
20240809,125500,52942520,3735,3735,3735,3735,26
20240809,125400,52845410,3730,3730,3730,3730,0
20240809,125300,52845410,3730,3730,3730,3730,0
20240809,125200,52845410,3730,3730,3730,3730,0
20240809,125100,52845410,3730,3730,3730,3730,0
20240809,125000,52845410,3730,3730,3730,3730,0
20240809,124900,52845410,3730,3730,3730,3730,0
20240809,124800,52845410,3730,3730,3730,3730,0
20240809,124700,52845410,3730,3730,3730,3730,0
20240809,124600,52845410,3730,3730,3730,3730,0
20240809,124500,52845410,3730,3730,3730,3730,0
20240809,124400,52845410,3730,3730,3730,3730,0
20240809,124300,52845410,3730,3730,3730,3730,0
20240809,124200,52845410,3730,3740,3740,3730,1290
20240809,124100,48029830,3755,3755,3755,3755,0
20240809,124000,48029830,3755,3755,3755,3755,0
20240809,123900,48029830,3755,3755,3755,3755,5
20240809,123800,48011055,3755,3755,3755,3755,0
20240809,123700,48011055,3755,3755,3755,3755,0
20240809,123600,48011055,3755,3755,3755,3755,0
20240809,123500,48011055,3755,3755,3755,3755,0
20240809,123400,48011055,3755,3755,3755,3755,0
20240809,123300,48011055,3755,3755,3755,3755,0
20240809,123200,48011055,3755,3755,3755,3755,0
20240809,123100,48011055,3755,3755,3755,3755,0
20240809,123000,48011055,3755,3755,3755,3755,0
20240809,122900,48011055,3755,3755,3755,3755,0
20240809,122800,48011055,3755,3755,3755,3755,0
20240809,122700,48011055,3755,3755,3755,3755,0
20240809,122600,48011055,3755,3755,3755,3755,0
20240809,122500,48011055,3755,3755,3755,3755,0
20240809,122400,48011055,3755,3755,3755,3755,0
20240809,122300,48011055,3755,3745,3755,3745,2
20240809,122200,48003555,3740,3740,3740,3740,0
20240809,122100,48003555,3740,3740,3740,3740,0
20240809,122000,48003555,3740,3740,3740,3740,1
20240809,121900,47999815,3740,3740,3740,3740,0
20240809,121800,47999815,3740,3740,3740,3740,0
20240809,121700,47999815,3740,3740,3740,3740,0
20240809,121600,47999815,3740,3740,3740,3740,0
20240809,121500,47999815,3740,3740,3740,3740,0
20240809,121400,47999815,3740,3740,3740,3740,0
20240809,121300,47999815,3740,3740,3740,3740,0
20240809,121200,47999815,3740,3740,3740,3740,0
20240809,121100,47999815,3740,3740,3740,3740,0
20240809,121000,47999815,3740,3740,3740,3740,1
20240809,120900,47996075,3740,3750,3750,3740,142
20240809,120800,47464725,3750,3750,3750,3750,0
20240809,120700,47464725,3750,3750,3750,3750,0
20240809,120600,47464725,3750,3750,3750,3750,0
20240809,120500,47464725,3750,3750,3750,3750,0
20240809,120400,47464725,3750,3750,3750,3750,0
20240809,120300,47464725,3750,3750,3750,3750,0
20240809,120200,47464725,3750,3750,3750,3750,0
20240809,120100,47464725,3750,3750,3750,3750,0
20240809,120000,47464725,3750,3750,3750,3750,0
20240809,115900,47464725,3750,3750,3750,3750,1
20240809,115800,47460975,3750,3750,3750,3750,0
20240809,115700,47460975,3750,3750,3750,3750,0
20240809,115600,47460975,3750,3750,3750,3750,0
20240809,115500,47460975,3750,3750,3750,3750,0
20240809,115400,47460975,3750,3750,3750,3750,0
20240809,115300,47460975,3750,3750,3750,3750,0
20240809,115200,47460975,3750,3750,3750,3750,0
20240809,115100,47460975,3750,3750,3750,3750,0
20240809,115000,47460975,3750,3750,3750,3750,682
20240809,114900,44903475,3765,3765,3765,3765,0
20240809,114800,44903475,3765,3765,3765,3765,0
20240809,114700,44903475,3765,3765,3765,3765,0
20240809,114600,44903475,3765,3770,3770,3765,58
20240809,114500,44685100,3780,3780,3780,3780,0
20240809,114400,44685100,3780,3780,3780,3780,0
20240809,114300,44685100,3780,3780,3780,3780,0
20240809,114200,44685100,3780,3780,3780,3780,0
20240809,114100,44685100,3780,3780,3780,3780,0
20240809,114000,44685100,3780,3780,3780,3780,0
20240809,113900,44685100,3780,3780,3780,3780,0
20240809,113800,44685100,3780,3780,3780,3780,0
20240809,113700,44685100,3780,3780,3780,3780,0
20240809,113600,44685100,3780,3780,3780,3780,0
20240809,113500,44685100,3780,3780,3780,3780,0
20240809,113400,44685100,3780,3775,3780,3775,3
20240809,113300,44673765,3770,3770,3770,3770,0
20240809,113200,44673765,3770,3770,3770,3770,1
20240809,113100,44669995,3780,3780,3780,3780,0
20240809,113000,44669995,3780,3780,3780,3780,0
20240809,112900,44669995,3780,3780,3780,3780,0
20240809,112800,44669995,3780,3780,3780,3780,0
20240809,112700,44669995,3780,3780,3780,3780,0
20240809,112600,44669995,3780,3780,3780,3780,0
20240809,112500,44669995,3780,3780,3780,3780,0
20240809,112400,44669995,3780,3780,3780,3780,0
20240809,112300,44669995,3780,3780,3780,3780,0
20240809,112200,44669995,3780,3780,3780,3780,0
20240809,112100,44669995,3780,3780,3780,3780,0
20240809,112000,44669995,3780,3780,3780,3780,0
20240809,111900,44669995,3780,3775,3780,3775,2
20240809,111800,44662440,3775,3775,3775,3775,0
20240809,111700,44662440,3775,3775,3775,3775,0
20240809,111600,44662440,3775,3775,3775,3775,1
20240809,111500,44658665,3780,3780,3780,3780,0
20240809,111400,44658665,3780,3780,3780,3780,0
20240809,111300,44658665,3780,3780,3780,3780,0
20240809,111200,44658665,3780,3780,3780,3780,0
20240809,111100,44658665,3780,3780,3780,3780,0
20240809,111000,44658665,3780,3785,3785,3780,813
20240809,110900,41583400,3790,3790,3790,3790,0
20240809,110800,41583400,3790,3790,3790,3790,0
20240809,110700,41583400,3790,3790,3790,3790,0
20240809,110600,41583400,3790,3790,3790,3790,0
20240809,110500,41583400,3790,3790,3790,3790,0
20240809,110400,41583400,3790,3790,3790,3790,0
20240809,110300,41583400,3790,3790,3790,3790,0
20240809,110200,41583400,3790,3790,3790,3790,0
20240809,110100,41583400,3790,3790,3790,3790,100
20240809,110000,41204400,3790,3790,3790,3790,0
20240809,105900,41204400,3790,3790,3790,3790,0
20240809,105800,41204400,3790,3790,3790,3790,0
20240809,105700,41204400,3790,3790,3790,3790,0
20240809,105600,41204400,3790,3790,3790,3790,0
20240809,105500,41204400,3790,3790,3790,3790,134
20240809,105400,40696540,3800,3800,3800,3800,0
20240809,105300,40696540,3800,3800,3800,3800,0
20240809,105200,40696540,3800,3800,3800,3800,0
20240809,105100,40696540,3800,3800,3800,3800,1
20240809,105000,40692740,3785,3785,3785,3785,0
20240809,104900,40692740,3785,3785,3785,3785,79
20240809,104800,40393725,3820,3820,3820,3820,0
20240809,104700,40393725,3820,3820,3820,3820,0
20240809,104600,40393725,3820,3820,3820,3820,0
20240809,104500,40393725,3820,3820,3820,3820,0
20240809,104400,40393725,3820,3820,3820,3820,0
20240809,104300,40393725,3820,3820,3820,3820,1
20240809,104200,40389905,3800,3830,3830,3800,3
20240809,104100,40378475,3805,3805,3805,3805,80
20240809,104000,40074075,3830,3830,3830,3830,0
20240809,103900,40074075,3830,3830,3830,3830,1
20240809,103800,40070245,3805,3805,3805,3805,30
20240809,103700,39956095,3835,3835,3835,3835,0
20240809,103600,39956095,3835,3835,3835,3835,0
20240809,103500,39956095,3835,3835,3835,3835,0
20240809,103400,39956095,3835,3835,3835,3835,0
20240809,103300,39956095,3835,3835,3835,3835,5
20240809,103200,39936920,3835,3825,3835,3825,200
20240809,103100,39170155,3825,3825,3825,3825,0
20240809,103000,39170155,3825,3830,3830,3825,9
20240809,102900,39135705,3830,3825,3830,3825,47
20240809,102800,38955700,3830,3830,3830,3830,0
20240809,102700,38955700,3830,3800,3830,3800,82
20240809,102600,38643500,3830,3830,3830,3830,0
20240809,102500,38643500,3830,3830,3830,3830,0
20240809,102400,38643500,3830,3820,3830,3820,2
20240809,102300,38635850,3800,3800,3800,3800,15
20240809,102200,38578850,3835,3835,3835,3835,0
20240809,102100,38578850,3835,3835,3835,3835,0
20240809,102000,38578850,3835,3835,3835,3835,0
20240809,101900,38578850,3835,3825,3835,3825,3
20240809,101800,38567360,3825,3825,3825,3825,0
20240809,101700,38567360,3825,3780,3825,3780,2
20240809,101600,38559755,3785,3800,3800,3785,3
20240809,101500,38548375,3825,3825,3825,3825,0
20240809,101400,38548375,3825,3820,3825,3820,2
20240809,101300,38540730,3790,3790,3790,3790,1
20240809,101200,38536940,3785,3785,3785,3785,11
20240809,101100,38495305,3790,3790,3790,3790,0
20240809,101000,38495305,3790,3790,3790,3790,0
20240809,100900,38495305,3790,3790,3790,3790,0
20240809,100800,38495305,3790,3790,3790,3790,288
20240809,100700,37403785,3790,3795,3795,3790,731
20240809,100600,34633015,3840,3840,3840,3835,14
20240809,100500,34579270,3840,3835,3840,3835,58
20240809,100400,34356615,3840,3840,3840,3840,0
20240809,100300,34356615,3840,3840,3840,3840,0
20240809,100200,34356615,3840,3840,3840,3840,1
20240809,100100,34352775,3835,3795,3835,3785,157
20240809,100000,33755520,3810,3810,3810,3810,3
20240809,095900,33744090,3810,3810,3810,3810,5
20240809,095800,33725040,3840,3840,3840,3840,180
20240809,095700,33033840,3840,3840,3840,3840,201
20240809,095600,32262000,3845,3840,3845,3840,1536
20240809,095500,26361175,3840,3835,3840,3835,15
20240809,095400,26303610,3835,3835,3835,3835,20
20240809,095300,26226910,3835,3835,3835,3805,21
20240809,095200,26146655,3800,3780,3800,3780,1689
20240809,095100,19732530,3775,3775,3775,3775,15
20240809,095000,19675905,3775,3775,3775,3775,100
20240809,094900,19298405,3790,3790,3790,3790,0
20240809,094800,19298405,3790,3770,3790,3770,11
20240809,094700,19256850,3765,3765,3765,3765,0
20240809,094600,19256850,3765,3760,3765,3760,143
20240809,094500,18718470,3750,3750,3750,3750,0
20240809,094400,18718470,3750,3750,3750,3750,1
20240809,094300,18714720,3755,3755,3755,3755,0
20240809,094200,18714720,3755,3755,3755,3755,0
20240809,094100,18714720,3755,3755,3755,3755,1
20240809,094000,18710965,3755,3755,3755,3755,0
20240809,093900,18710965,3755,3755,3755,3755,0
20240809,093800,18710965,3755,3745,3755,3745,436
20240809,093700,17077145,3730,3730,3730,3730,0
20240809,093600,17077145,3730,3740,3740,3730,341
20240809,093500,15805140,3745,3745,3745,3745,1
20240809,093400,15801395,3750,3750,3750,3750,0
20240809,093300,15801395,3750,3750,3750,3750,0
20240809,093200,15801395,3750,3750,3750,3750,1
20240809,093100,15797645,3740,3740,3740,3740,294
20240809,093000,14698085,3745,3745,3745,3745,0
20240809,092900,14698085,3745,3745,3745,3745,0
20240809,092800,14698085,3745,3745,3745,3745,0
20240809,092700,14698085,3745,3745,3745,3745,0
20240809,092600,14698085,3745,3745,3745,3745,0
20240809,092500,14698085,3745,3745,3745,3745,0
20240809,092400,14698085,3745,3745,3745,3745,52
20240809,092300,14503345,3745,3745,3745,3745,0
20240809,092200,14503345,3745,3745,3745,3745,0
20240809,092100,14503345,3745,3745,3745,3745,0
20240809,092000,14503345,3745,3745,3745,3745,10
20240809,091900,14465895,3710,3725,3725,3710,312
20240809,091800,13307345,3745,3745,3745,3745,0
20240809,091700,13307345,3745,3745,3745,3745,200
20240809,091600,12558345,3745,3745,3745,3745,1
20240809,091500,12554600,3710,3720,3720,3710,374
20240809,091400,11166890,3725,3725,3725,3725,1
20240809,091300,11163165,3725,3730,3730,3725,58
20240809,091200,10947020,3735,3735,3735,3735,100
20240809,091100,10573520,3735,3735,3735,3735,0
20240809,091000,10573520,3735,3735,3735,3735,0
20240809,090900,10573520,3735,3730,3735,3730,75
20240809,090800,10293610,3730,3730,3730,3730,0
20240809,090700,10293610,3730,3730,3730,3730,0
20240809,090600,10293610,3730,3730,3730,3730,3
20240809,090500,10282420,3735,3735,3735,3735,0
20240809,090400,10282420,3735,3735,3735,3735,0
20240809,090300,10282420,3735,3730,3735,3730,2
20240809,090200,10274955,3725,3750,3750,3725,1460
20240809,090100,4829295,3740,3750,3750,3730,952
20240809,090000,1271230,3845,3695,3845,3695,344