stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,211700,267807050,3590,3590,3590,3590,4101
20240809,211600,267807050,3590,3590,3590,3590,0
20240809,211500,267807050,3590,3590,3590,3590,0
20240809,211400,267807050,3590,3590,3590,3590,0
20240809,211300,267807050,3590,3590,3590,3590,0
20240809,211200,267807050,3590,3590,3590,3590,0
20240809,211100,267807050,3590,3590,3590,3590,0
20240809,211000,267807050,3590,3590,3590,3590,0
20240809,210900,267807050,3590,3590,3590,3590,0
20240809,210800,267807050,3590,3590,3590,3590,0
20240809,210700,267807050,3590,3590,3590,3590,0
20240809,210600,267807050,3590,3590,3590,3590,0
20240809,210500,267807050,3590,3590,3590,3590,0
20240809,210400,267807050,3590,3590,3590,3590,0
20240809,210300,267807050,3590,3590,3590,3590,0
20240809,210200,267807050,3590,3590,3590,3590,0
20240809,210100,267807050,3590,3590,3590,3590,0
20240809,210000,267807050,3590,3590,3590,3590,0
20240809,205900,267807050,3590,3590,3590,3590,0
20240809,205800,267807050,3590,3590,3590,3590,0
20240809,205700,267807050,3590,3590,3590,3590,0
20240809,205600,267807050,3590,3590,3590,3590,0
20240809,205500,267807050,3590,3590,3590,3590,0
20240809,205400,267807050,3590,3590,3590,3590,0
20240809,205300,267807050,3590,3590,3590,3590,0
20240809,205200,267807050,3590,3590,3590,3590,0
20240809,205100,267807050,3590,3590,3590,3590,0
20240809,205000,267807050,3590,3590,3590,3590,0
20240809,204900,267807050,3590,3590,3590,3590,0
20240809,204800,267807050,3590,3590,3590,3590,0
20240809,204700,267807050,3590,3590,3590,3590,4101
20240809,204600,267807050,3590,3590,3590,3590,0
20240809,204500,267807050,3590,3590,3590,3590,0
20240809,204400,267807050,3590,3590,3590,3590,0
20240809,204300,267807050,3590,3590,3590,3590,0
20240809,204200,267807050,3590,3590,3590,3590,0
20240809,204100,267807050,3590,3590,3590,3590,0
20240809,204000,267807050,3590,3590,3590,3590,0
20240809,203900,267807050,3590,3590,3590,3590,0
20240809,203800,267807050,3590,3590,3590,3590,0
20240809,203700,267807050,3590,3590,3590,3590,0
20240809,203600,267807050,3590,3590,3590,3590,0
20240809,203500,267807050,3590,3590,3590,3590,0
20240809,203400,267807050,3590,3590,3590,3590,0
20240809,203300,267807050,3590,3590,3590,3590,0
20240809,203200,267807050,3590,3590,3590,3590,0
20240809,203100,267807050,3590,3590,3590,3590,0
20240809,203000,267807050,3590,3590,3590,3590,0
20240809,202900,267807050,3590,3590,3590,3590,0
20240809,202800,267807050,3590,3590,3590,3590,0
20240809,202700,267807050,3590,3590,3590,3590,0
20240809,202600,267807050,3590,3590,3590,3590,0
20240809,202500,267807050,3590,3590,3590,3590,0
20240809,202400,267807050,3590,3590,3590,3590,0
20240809,202300,267807050,3590,3590,3590,3590,0
20240809,202200,267807050,3590,3590,3590,3590,0
20240809,202100,267807050,3590,3590,3590,3590,0
20240809,202000,267807050,3590,3590,3590,3590,0
20240809,201900,267807050,3590,3590,3590,3590,0
20240809,201800,267807050,3590,3590,3590,3590,0
20240809,201700,267807050,3590,3590,3590,3590,4101
20240809,201600,267807050,3590,3590,3590,3590,0
20240809,201500,267807050,3590,3590,3590,3590,0
20240809,201400,267807050,3590,3590,3590,3590,0
20240809,201300,267807050,3590,3590,3590,3590,0
20240809,201200,267807050,3590,3590,3590,3590,0
20240809,201100,267807050,3590,3590,3590,3590,0
20240809,201000,267807050,3590,3590,3590,3590,0
20240809,200900,267807050,3590,3590,3590,3590,0
20240809,200800,267807050,3590,3590,3590,3590,0
20240809,200700,267807050,3590,3590,3590,3590,0
20240809,200600,267807050,3590,3590,3590,3590,0
20240809,200500,267807050,3590,3590,3590,3590,0
20240809,200400,267807050,3590,3590,3590,3590,0
20240809,200300,267807050,3590,3590,3590,3590,0
20240809,200200,267807050,3590,3590,3590,3590,0
20240809,200100,267807050,3590,3590,3590,3590,0
20240809,200000,267807050,3590,3590,3590,3590,0
20240809,195900,267807050,3590,3590,3590,3590,0
20240809,195800,267807050,3590,3590,3590,3590,0
20240809,195700,267807050,3590,3590,3590,3590,0
20240809,195600,267807050,3590,3590,3590,3590,0
20240809,195500,267807050,3590,3590,3590,3590,0
20240809,195400,267807050,3590,3590,3590,3590,0
20240809,195300,267807050,3590,3590,3590,3590,0
20240809,195200,267807050,3590,3590,3590,3590,0
20240809,195100,267807050,3590,3590,3590,3590,0
20240809,195000,267807050,3590,3590,3590,3590,0
20240809,194900,267807050,3590,3590,3590,3590,0
20240809,194800,267807050,3590,3590,3590,3590,0
20240809,194700,267807050,3590,3590,3590,3590,4101
20240809,194600,267807050,3590,3590,3590,3590,0
20240809,194500,267807050,3590,3590,3590,3590,0
20240809,194400,267807050,3590,3590,3590,3590,0
20240809,194300,267807050,3590,3590,3590,3590,0
20240809,194200,267807050,3590,3590,3590,3590,0
20240809,194100,267807050,3590,3590,3590,3590,0
20240809,194000,267807050,3590,3590,3590,3590,0
20240809,193900,267807050,3590,3590,3590,3590,0
20240809,193800,267807050,3590,3590,3590,3590,0
20240809,193700,267807050,3590,3590,3590,3590,0
20240809,193600,267807050,3590,3590,3590,3590,0
20240809,193500,267807050,3590,3590,3590,3590,0
20240809,193400,267807050,3590,3590,3590,3590,0
20240809,193300,267807050,3590,3590,3590,3590,0
20240809,193200,267807050,3590,3590,3590,3590,0
20240809,193100,267807050,3590,3590,3590,3590,0
20240809,193000,267807050,3590,3590,3590,3590,0
20240809,192900,267807050,3590,3590,3590,3590,0
20240809,192800,267807050,3590,3590,3590,3590,0
20240809,192700,267807050,3590,3590,3590,3590,0
20240809,192600,267807050,3590,3590,3590,3590,0
20240809,192500,267807050,3590,3590,3590,3590,0
20240809,192400,267807050,3590,3590,3590,3590,0
20240809,192300,267807050,3590,3590,3590,3590,0
20240809,192200,267807050,3590,3590,3590,3590,0
20240809,192100,267807050,3590,3590,3590,3590,0
20240809,192000,267807050,3590,3590,3590,3590,0
20240809,191900,267807050,3590,3590,3590,3590,0
20240809,191800,267807050,3590,3590,3590,3590,0
20240809,191700,267807050,3590,3590,3590,3590,4101
20240809,191600,267807050,3590,3590,3590,3590,0
20240809,191500,267807050,3590,3590,3590,3590,0
20240809,191400,267807050,3590,3590,3590,3590,0
20240809,191300,267807050,3590,3590,3590,3590,0
20240809,191200,267807050,3590,3590,3590,3590,0
20240809,191100,267807050,3590,3590,3590,3590,0
20240809,191000,267807050,3590,3590,3590,3590,0
20240809,190900,267807050,3590,3590,3590,3590,0
20240809,190800,267807050,3590,3590,3590,3590,0
20240809,190700,267807050,3590,3590,3590,3590,0
20240809,190600,267807050,3590,3590,3590,3590,0
20240809,190500,267807050,3590,3590,3590,3590,0
20240809,190400,267807050,3590,3590,3590,3590,0
20240809,190300,267807050,3590,3590,3590,3590,0
20240809,190200,267807050,3590,3590,3590,3590,0
20240809,190100,267807050,3590,3590,3590,3590,0
20240809,190000,267807050,3590,3590,3590,3590,0
20240809,185900,267807050,3590,3590,3590,3590,0
20240809,185800,267807050,3590,3590,3590,3590,0
20240809,185700,267807050,3590,3590,3590,3590,0
20240809,185600,267807050,3590,3590,3590,3590,0
20240809,185500,267807050,3590,3590,3590,3590,0
20240809,185400,267807050,3590,3590,3590,3590,0
20240809,185300,267807050,3590,3590,3590,3590,0
20240809,185200,267807050,3590,3590,3590,3590,0
20240809,185100,267807050,3590,3590,3590,3590,0
20240809,185000,267807050,3590,3590,3590,3590,0
20240809,184900,267807050,3590,3590,3590,3590,0
20240809,184800,267807050,3590,3590,3590,3590,0
20240809,184700,267807050,3590,3590,3590,3590,4101
20240809,184600,267807050,3590,3590,3590,3590,0
20240809,184500,267807050,3590,3590,3590,3590,0
20240809,184400,267807050,3590,3590,3590,3590,0
20240809,184300,267807050,3590,3590,3590,3590,0
20240809,184200,267807050,3590,3590,3590,3590,0
20240809,184100,267807050,3590,3590,3590,3590,0
20240809,184000,267807050,3590,3590,3590,3590,0
20240809,183900,267807050,3590,3590,3590,3590,0
20240809,183800,267807050,3590,3590,3590,3590,0
20240809,183700,267807050,3590,3590,3590,3590,0
20240809,183600,267807050,3590,3590,3590,3590,0
20240809,183500,267807050,3590,3590,3590,3590,0
20240809,183400,267807050,3590,3590,3590,3590,0
20240809,183300,267807050,3590,3590,3590,3590,0
20240809,183200,267807050,3590,3590,3590,3590,0
20240809,183100,267807050,3590,3590,3590,3590,0
20240809,183000,267807050,3590,3590,3590,3590,0
20240809,182900,267807050,3590,3590,3590,3590,0
20240809,182800,267807050,3590,3590,3590,3590,0
20240809,182700,267807050,3590,3590,3590,3590,0
20240809,182600,267807050,3590,3590,3590,3590,0
20240809,182500,267807050,3590,3590,3590,3590,0
20240809,182400,267807050,3590,3590,3590,3590,0
20240809,182300,267807050,3590,3590,3590,3590,0
20240809,182200,267807050,3590,3590,3590,3590,0
20240809,182100,267807050,3590,3590,3590,3590,0
20240809,182000,267807050,3590,3590,3590,3590,0
20240809,181900,267807050,3590,3590,3590,3590,0
20240809,181800,267807050,3590,3590,3590,3590,0
20240809,181700,267807050,3590,3590,3590,3590,4101
20240809,181600,267807050,3590,3590,3590,3590,0
20240809,181500,267807050,3590,3590,3590,3590,0
20240809,181400,267807050,3590,3590,3590,3590,0
20240809,181300,267807050,3590,3590,3590,3590,0
20240809,181200,267807050,3590,3590,3590,3590,0
20240809,181100,267807050,3590,3590,3590,3590,0
20240809,181000,267807050,3590,3590,3590,3590,0
20240809,180900,267807050,3590,3590,3590,3590,0
20240809,180800,267807050,3590,3590,3590,3590,0
20240809,180700,267807050,3590,3590,3590,3590,0
20240809,180600,267807050,3590,3590,3590,3590,0
20240809,180500,267807050,3590,3590,3590,3590,0
20240809,180400,267807050,3590,3590,3590,3590,0
20240809,180300,267807050,3590,3590,3590,3590,0
20240809,180200,267807050,3590,3590,3590,3590,0
20240809,180100,267807050,3590,3590,3590,3590,0
20240809,180000,267807050,3590,3590,3590,3590,0
20240809,175900,267807050,3590,3590,3590,3590,0
20240809,175800,267807050,3590,3590,3590,3590,0
20240809,175700,267807050,3590,3590,3590,3590,0
20240809,175600,267807050,3590,3590,3590,3590,0
20240809,175500,267807050,3590,3590,3590,3590,0
20240809,175400,267807050,3590,3590,3590,3590,0
20240809,175300,267807050,3590,3590,3590,3590,0
20240809,175200,267807050,3590,3590,3590,3590,0
20240809,175100,267807050,3590,3590,3590,3590,0
20240809,175000,267807050,3590,3590,3590,3590,0
20240809,174900,267807050,3590,3590,3590,3590,0
20240809,174800,267807050,3590,3590,3590,3590,0
20240809,174700,267807050,3590,3590,3590,3590,4101
20240809,174600,267807050,3590,3590,3590,3590,0
20240809,174500,267807050,3590,3590,3590,3590,0
20240809,174400,267807050,3590,3590,3590,3590,0
20240809,174300,267807050,3590,3590,3590,3590,0
20240809,174200,267807050,3590,3590,3590,3590,0
20240809,174100,267807050,3590,3590,3590,3590,0
20240809,174000,267807050,3590,3590,3590,3590,0
20240809,173900,267807050,3590,3590,3590,3590,0
20240809,173800,267807050,3590,3590,3590,3590,0
20240809,173700,267807050,3590,3590,3590,3590,0
20240809,173600,267807050,3590,3590,3590,3590,0
20240809,173500,267807050,3590,3590,3590,3590,0
20240809,173400,267807050,3590,3590,3590,3590,0
20240809,173300,267807050,3590,3590,3590,3590,0
20240809,173200,267807050,3590,3590,3590,3590,0
20240809,173100,267807050,3590,3590,3590,3590,0
20240809,173000,267807050,3590,3590,3590,3590,0
20240809,172900,267807050,3590,3590,3590,3590,0
20240809,172800,267807050,3590,3590,3590,3590,0
20240809,172700,267807050,3590,3590,3590,3590,0
20240809,172600,267807050,3590,3590,3590,3590,0
20240809,172500,267807050,3590,3590,3590,3590,0
20240809,172400,267807050,3590,3590,3590,3590,0
20240809,172300,267807050,3590,3590,3590,3590,0
20240809,172200,267807050,3590,3590,3590,3590,0
20240809,172100,267807050,3590,3590,3590,3590,0
20240809,172000,267807050,3590,3590,3590,3590,0
20240809,171900,267807050,3590,3590,3590,3590,0
20240809,171800,267807050,3590,3590,3590,3590,0
20240809,171700,267807050,3590,3590,3590,3590,4101
20240809,171600,267807050,3590,3590,3590,3590,0
20240809,171500,267807050,3590,3590,3590,3590,0
20240809,171400,267807050,3590,3590,3590,3590,0
20240809,171300,267807050,3590,3590,3590,3590,0
20240809,171200,267807050,3590,3590,3590,3590,0
20240809,171100,267807050,3590,3590,3590,3590,0
20240809,171000,267807050,3590,3590,3590,3590,0
20240809,170900,267807050,3590,3590,3590,3590,0
20240809,170800,267807050,3590,3590,3590,3590,0
20240809,170700,267807050,3590,3590,3590,3590,0
20240809,170600,267807050,3590,3590,3590,3590,0
20240809,170500,267807050,3590,3590,3590,3590,0
20240809,170400,267807050,3590,3590,3590,3590,0
20240809,170300,267807050,3590,3590,3590,3590,0
20240809,170200,267807050,3590,3590,3590,3590,0
20240809,170100,267807050,3590,3590,3590,3590,0
20240809,170000,267807050,3590,3590,3590,3590,0
20240809,165900,267807050,3590,3590,3590,3590,0
20240809,165800,267807050,3590,3590,3590,3590,0
20240809,165700,267807050,3590,3590,3590,3590,0
20240809,165600,267807050,3590,3590,3590,3590,0
20240809,165500,267807050,3590,3590,3590,3590,0
20240809,165400,267807050,3590,3590,3590,3590,0
20240809,165300,267807050,3590,3590,3590,3590,0
20240809,165200,267807050,3590,3590,3590,3590,0
20240809,165100,267807050,3590,3590,3590,3590,0
20240809,165000,267807050,3590,3590,3590,3590,0
20240809,164900,267807050,3590,3590,3590,3590,0
20240809,164800,267807050,3590,3590,3590,3590,0
20240809,164700,267807050,3590,3590,3590,3590,4101
20240809,164600,267807050,3590,3590,3590,3590,0
20240809,164500,267807050,3590,3590,3590,3590,0
20240809,164400,267807050,3590,3590,3590,3590,0
20240809,164300,267807050,3590,3590,3590,3590,0
20240809,164200,267807050,3590,3590,3590,3590,0
20240809,164100,267807050,3590,3590,3590,3590,0
20240809,164000,267807050,3590,3590,3590,3590,0
20240809,163900,267807050,3590,3590,3590,3590,0
20240809,163800,267807050,3590,3590,3590,3590,0
20240809,163700,267807050,3590,3590,3590,3590,0
20240809,163600,267807050,3590,3590,3590,3590,0
20240809,163500,267807050,3590,3590,3590,3590,0
20240809,163400,267807050,3590,3590,3590,3590,0
20240809,163300,267807050,3590,3590,3590,3590,0
20240809,163200,267807050,3590,3590,3590,3590,0
20240809,163100,267807050,3590,3590,3590,3590,0
20240809,163000,267807050,3590,3590,3590,3590,0
20240809,162900,267807050,3590,3590,3590,3590,0
20240809,162800,267807050,3590,3590,3590,3590,0
20240809,162700,267807050,3590,3590,3590,3590,0
20240809,162600,267807050,3590,3590,3590,3590,0
20240809,162500,267807050,3590,3590,3590,3590,0
20240809,162400,267807050,3590,3590,3590,3590,0
20240809,162300,267807050,3590,3590,3590,3590,0
20240809,162200,267807050,3590,3590,3590,3590,0
20240809,162100,267807050,3590,3590,3590,3590,0
20240809,162000,267807050,3590,3590,3590,3590,0
20240809,161900,267807050,3590,3590,3590,3590,0
20240809,161800,267807050,3590,3590,3590,3590,0
20240809,161700,267807050,3590,3590,3590,3590,4101
20240809,161600,267807050,3590,3590,3590,3590,0
20240809,161500,267807050,3590,3590,3590,3590,0
20240809,161400,267807050,3590,3590,3590,3590,0
20240809,161300,267807050,3590,3590,3590,3590,0
20240809,161200,267807050,3590,3590,3590,3590,0
20240809,161100,267807050,3590,3590,3590,3590,0
20240809,161000,267807050,3590,3590,3590,3590,0
20240809,160900,267807050,3590,3590,3590,3590,0
20240809,160800,267807050,3590,3590,3590,3590,0
20240809,160700,267807050,3590,3590,3590,3590,0
20240809,160600,267807050,3590,3590,3590,3590,0
20240809,160500,267807050,3590,3590,3590,3590,0
20240809,160400,267807050,3590,3590,3590,3590,0
20240809,160300,267807050,3590,3590,3590,3590,0
20240809,160200,267807050,3590,3590,3590,3590,0
20240809,160100,267807050,3590,3590,3590,3590,0
20240809,160000,267807050,3590,3590,3590,3590,0
20240809,155900,267807050,3590,3590,3590,3590,0
20240809,155800,267807050,3590,3590,3590,3590,0
20240809,155700,267807050,3590,3590,3590,3590,0
20240809,155600,267807050,3590,3590,3590,3590,0
20240809,155500,267807050,3590,3590,3590,3590,0
20240809,155400,267807050,3590,3590,3590,3590,0
20240809,155300,267807050,3590,3590,3590,3590,0
20240809,155200,267807050,3590,3590,3590,3590,0
20240809,155100,267807050,3590,3590,3590,3590,0
20240809,155000,267807050,3590,3590,3590,3590,0
20240809,154900,267807050,3590,3590,3590,3590,0
20240809,154800,267807050,3590,3590,3590,3590,0
20240809,154700,267807050,3590,3590,3590,3590,4101
20240809,154600,267807050,3590,3590,3590,3590,0
20240809,154500,267807050,3590,3590,3590,3590,0
20240809,154400,267807050,3590,3590,3590,3590,0
20240809,154300,267807050,3590,3590,3590,3590,0
20240809,154200,267807050,3590,3590,3590,3590,0
20240809,154100,267807050,3590,3590,3590,3590,0
20240809,154000,267807050,3590,3590,3590,3590,0
20240809,153900,267807050,3590,3590,3590,3590,0
20240809,153800,267807050,3590,3590,3590,3590,0
20240809,153700,267807050,3590,3590,3590,3590,0
20240809,153600,267807050,3590,3590,3590,3590,0
20240809,153500,267807050,3590,3590,3590,3590,0
20240809,153400,267807050,3590,3590,3590,3590,0
20240809,153300,267807050,3590,3590,3590,3590,0
20240809,153200,267807050,3590,3590,3590,3590,0
20240809,153100,267807050,3590,3590,3590,3590,0
20240809,153000,267807050,3590,3590,3590,3590,4101
20240809,152900,253084460,3625,3625,3625,3625,0
20240809,152800,253084460,3625,3625,3625,3625,0
20240809,152700,253084460,3625,3625,3625,3625,0
20240809,152600,253084460,3625,3625,3625,3625,0
20240809,152500,253084460,3625,3625,3625,3625,0
20240809,152400,253084460,3625,3625,3625,3625,0
20240809,152300,253084460,3625,3625,3625,3625,0
20240809,152200,253084460,3625,3625,3625,3625,0
20240809,152100,253084460,3625,3625,3625,3625,0
20240809,152000,253084460,3625,3625,3625,3625,0
20240809,151900,253084460,3625,3605,3625,3605,126
20240809,151800,252628520,3620,3620,3620,3605,166
20240809,151700,252028845,3620,3620,3620,3620,0
20240809,151600,252028845,3620,3620,3620,3620,0
20240809,151500,252028845,3620,3620,3620,3620,27
20240809,151400,251931105,3610,3610,3610,3610,0
20240809,151300,251931105,3610,3610,3610,3610,1
20240809,151200,251927495,3605,3605,3605,3605,70
20240809,151100,251675145,3620,3620,3620,3620,0
20240809,151000,251675145,3620,3620,3620,3620,0
20240809,150900,251675145,3620,3620,3620,3620,0
20240809,150800,251675145,3620,3620,3620,3620,0
20240809,150700,251675145,3620,3620,3620,3620,15
20240809,150600,251620845,3620,3620,3620,3620,0
20240809,150500,251620845,3620,3620,3620,3620,0
20240809,150400,251620845,3620,3620,3620,3620,1
20240809,150300,251617225,3605,3610,3610,3605,510
20240809,150200,249778625,3620,3620,3620,3620,0
20240809,150100,249778625,3620,3620,3620,3620,0
20240809,150000,249778625,3620,3620,3620,3620,0
20240809,145900,249778625,3620,3615,3620,3615,53
20240809,145800,249587025,3615,3610,3615,3600,90
20240809,145700,249262750,3600,3620,3620,3600,213
20240809,145600,248495910,3620,3620,3620,3620,0
20240809,145500,248495910,3620,3620,3620,3620,1
20240809,145400,248492290,3615,3600,3620,3600,131
20240809,145300,248020220,3600,3615,3615,3600,289
20240809,145200,246975515,3620,3620,3620,3620,0
20240809,145100,246975515,3620,3620,3620,3620,0
20240809,145000,246975515,3620,3615,3620,3615,50
20240809,144900,246794760,3615,3615,3615,3615,0
20240809,144800,246794760,3615,3615,3615,3615,0
20240809,144700,246794760,3615,3615,3615,3615,3
20240809,144600,246783915,3620,3620,3620,3620,0
20240809,144500,246783915,3620,3620,3620,3620,0
20240809,144400,246783915,3620,3620,3620,3620,0
20240809,144300,246783915,3620,3605,3620,3605,100
20240809,144200,246423400,3600,3600,3600,3600,66
20240809,144100,246185800,3605,3605,3605,3605,0
20240809,144000,246185800,3605,3605,3605,3605,1
20240809,143900,246182195,3600,3600,3600,3600,247
20240809,143800,245292995,3600,3600,3600,3600,0
20240809,143700,245292995,3600,3600,3600,3600,0
20240809,143600,245292995,3600,3600,3600,3600,0
20240809,143500,245292995,3600,3585,3600,3585,37
20240809,143400,245160335,3585,3585,3585,3585,386
20240809,143300,243776525,3600,3600,3600,3600,0
20240809,143200,243776525,3600,3600,3600,3600,500
20240809,143100,241976525,3600,3600,3600,3600,1
20240809,143000,241972925,3600,3600,3600,3600,0
20240809,142900,241972925,3600,3600,3600,3600,0
20240809,142800,241972925,3600,3600,3600,3600,0
20240809,142700,241972925,3600,3600,3600,3600,0
20240809,142600,241972925,3600,3600,3600,3600,0
20240809,142500,241972925,3600,3600,3600,3600,2
20240809,142400,241965725,3600,3600,3600,3600,63
20240809,142300,241738925,3600,3600,3600,3600,0
20240809,142200,241738925,3600,3595,3600,3595,49
20240809,142100,241562765,3585,3585,3585,3585,605
20240809,142000,239393840,3585,3585,3585,3585,1000
20240809,141900,235808840,3585,3570,3585,3560,166
20240809,141800,235216675,3575,3555,3575,3555,3004
20240809,141700,224485610,3555,3555,3555,3555,4
20240809,141600,224471390,3570,3570,3570,3570,0
20240809,141500,224471390,3570,3570,3570,3570,0
20240809,141400,224471390,3570,3570,3570,3570,53
20240809,141300,224282180,3570,3565,3570,3565,111
20240809,141200,223886455,3565,3565,3565,3565,2
20240809,141100,223879325,3565,3560,3565,3560,380
20240809,141000,222526520,3545,3545,3545,3545,143
20240809,140900,222019585,3545,3550,3550,3545,38
20240809,140800,221884735,3550,3550,3550,3550,0
20240809,140700,221884735,3550,3550,3550,3550,500
20240809,140600,220109735,3560,3560,3560,3560,500
20240809,140500,218329735,3550,3550,3550,3550,500
20240809,140400,216554735,3550,3550,3550,3550,0
20240809,140300,216554735,3550,3550,3550,3550,500
20240809,140200,214779735,3570,3570,3570,3570,0
20240809,140100,214779735,3570,3570,3570,3570,0
20240809,140000,214779735,3570,3570,3570,3570,0
20240809,135900,214779735,3570,3570,3570,3570,1
20240809,135800,214776165,3550,3550,3550,3550,500
20240809,135700,213001165,3580,3580,3580,3580,20
20240809,135600,212929565,3580,3560,3580,3550,1838
20240809,135500,206400600,3560,3560,3560,3560,95
20240809,135400,206062400,3560,3560,3560,3560,1000
20240809,135300,202502400,3580,3580,3580,3580,1
20240809,135200,202498820,3555,3565,3565,3555,312
20240809,135100,201387590,3585,3585,3585,3585,1
20240809,135000,201384005,3570,3570,3570,3570,0
20240809,134900,201384005,3570,3580,3580,3570,2570
20240809,134800,192206140,3585,3585,3585,3585,10
20240809,134700,192170290,3585,3585,3585,3585,0
20240809,134600,192170290,3585,3585,3585,3585,45
20240809,134500,192008965,3585,3595,3595,3585,2735
20240809,134400,182195915,3595,3595,3595,3595,0
20240809,134300,182195915,3595,3595,3595,3595,0
20240809,134200,182195915,3595,3595,3595,3595,1157
20240809,134100,178036500,3595,3595,3595,3595,39
20240809,134000,177896295,3600,3600,3600,3600,0
20240809,133900,177896295,3600,3600,3600,3600,1151
20240809,133800,173752695,3600,3600,3600,3600,0
20240809,133700,173752695,3600,3600,3600,3600,0
20240809,133600,173752695,3600,3600,3600,3600,0
20240809,133500,173752695,3600,3600,3600,3600,0
20240809,133400,173752695,3600,3600,3600,3600,0
20240809,133300,173752695,3600,3600,3600,3600,100
20240809,133200,173392695,3600,3600,3600,3600,300
20240809,133100,172312695,3605,3605,3605,3605,88
20240809,133000,171995455,3600,3600,3600,3600,0
20240809,132900,171995455,3600,3600,3600,3600,26
20240809,132800,171901855,3600,3600,3600,3600,0
20240809,132700,171901855,3600,3600,3600,3600,13
20240809,132600,171855055,3605,3610,3610,3605,1128
20240809,132500,167783870,3625,3625,3625,3625,0
20240809,132400,167783870,3625,3625,3625,3625,0
20240809,132300,167783870,3625,3625,3625,3625,0
20240809,132200,167783870,3625,3625,3625,3625,0
20240809,132100,167783870,3625,3625,3625,3625,1
20240809,132000,167780245,3625,3625,3625,3625,1
20240809,131900,167776620,3610,3610,3610,3610,6
20240809,131800,167754960,3610,3610,3610,3610,0
20240809,131700,167754960,3610,3610,3610,3610,0
20240809,131600,167754960,3610,3610,3610,3610,0
20240809,131500,167754960,3610,3610,3610,3610,39
20240809,131400,167614170,3630,3610,3630,3610,6
20240809,131300,167592490,3630,3630,3630,3630,0
20240809,131200,167592490,3630,3630,3630,3630,0
20240809,131100,167592490,3630,3630,3630,3630,0
20240809,131000,167592490,3630,3630,3630,3630,0
20240809,130900,167592490,3630,3630,3630,3630,1085
20240809,130800,163653940,3630,3630,3630,3630,27
20240809,130700,163555930,3630,3630,3630,3630,1
20240809,130600,163552300,3610,3610,3610,3610,10
20240809,130500,163516200,3630,3630,3630,3630,2
20240809,130400,163508940,3610,3610,3610,3610,0
20240809,130300,163508940,3610,3610,3610,3610,991
20240809,130200,159931430,3610,3610,3610,3610,0
20240809,130100,159931430,3610,3610,3610,3610,0
20240809,130000,159931430,3610,3610,3610,3610,10
20240809,125900,159895330,3610,3610,3610,3610,1
20240809,125800,159891720,3605,3605,3605,3605,35
20240809,125700,159765545,3600,3600,3600,3600,0
20240809,125600,159765545,3600,3600,3600,3600,19
20240809,125500,159697145,3605,3605,3605,3605,0
20240809,125400,159697145,3605,3605,3605,3605,0
20240809,125300,159697145,3605,3605,3605,3605,0
20240809,125200,159697145,3605,3605,3605,3605,56
20240809,125100,159495265,3610,3610,3610,3610,274
20240809,125000,158506125,3615,3615,3615,3615,1
20240809,124900,158502510,3610,3610,3610,3610,0
20240809,124800,158502510,3610,3610,3610,3610,0
20240809,124700,158502510,3610,3610,3610,3610,0
20240809,124600,158502510,3610,3610,3610,3610,12
20240809,124500,158459190,3610,3610,3610,3610,115
20240809,124400,158044040,3615,3615,3615,3615,3
20240809,124300,158033195,3630,3630,3630,3630,0
20240809,124200,158033195,3630,3630,3630,3630,0
20240809,124100,158033195,3630,3630,3630,3630,0
20240809,124000,158033195,3630,3625,3630,3620,6
20240809,123900,158011435,3625,3625,3625,3625,1
20240809,123800,158007810,3630,3630,3630,3630,1
20240809,123700,158004180,3610,3610,3610,3610,0
20240809,123600,158004180,3610,3610,3610,3610,0
20240809,123500,158004180,3610,3610,3610,3610,0
20240809,123400,158004180,3610,3610,3610,3610,0
20240809,123300,158004180,3610,3610,3610,3610,0
20240809,123200,158004180,3610,3610,3610,3610,0
20240809,123100,158004180,3610,3610,3610,3610,0
20240809,123000,158004180,3610,3615,3615,3610,22
20240809,122900,157924715,3620,3620,3620,3620,0
20240809,122800,157924715,3620,3620,3620,3620,41
20240809,122700,157776295,3630,3630,3630,3630,0
20240809,122600,157776295,3630,3630,3630,3630,0
20240809,122500,157776295,3630,3630,3630,3630,0
20240809,122400,157776295,3630,3630,3630,3630,0
20240809,122300,157776295,3630,3630,3630,3630,0
20240809,122200,157776295,3630,3630,3630,3630,1
20240809,122100,157772665,3635,3635,3635,3635,0
20240809,122000,157772665,3635,3625,3635,3625,138
20240809,121900,157271580,3625,3610,3625,3610,14
20240809,121800,157220875,3610,3610,3610,3610,0
20240809,121700,157220875,3610,3610,3610,3610,0
20240809,121600,157220875,3610,3610,3610,3610,0
20240809,121500,157220875,3610,3610,3610,3610,0
20240809,121400,157220875,3610,3610,3610,3610,0
20240809,121300,157220875,3610,3610,3610,3610,400
20240809,121200,155776875,3610,3610,3610,3610,0
20240809,121100,155776875,3610,3610,3610,3610,100
20240809,121000,155415875,3630,3630,3630,3630,0
20240809,120900,155415875,3630,3635,3635,3630,250
20240809,120800,154507540,3635,3635,3635,3635,0
20240809,120700,154507540,3635,3635,3635,3635,1
20240809,120600,154503905,3630,3630,3630,3630,174
20240809,120500,153872285,3630,3630,3630,3630,0
20240809,120400,153872285,3630,3630,3630,3630,1
20240809,120300,153868655,3615,3625,3625,3615,11
20240809,120200,153828840,3630,3630,3630,3630,0
20240809,120100,153828840,3630,3630,3630,3630,1001
20240809,120000,150195210,3625,3625,3625,3625,1
20240809,115900,150191585,3630,3630,3630,3630,100
20240809,115800,149828585,3630,3630,3630,3630,0
20240809,115700,149828585,3630,3620,3630,3620,45
20240809,115600,149665605,3620,3620,3620,3620,13
20240809,115500,149618545,3625,3625,3625,3625,0
20240809,115400,149618545,3625,3625,3625,3625,0
20240809,115300,149618545,3625,3625,3625,3625,28
20240809,115200,149517045,3625,3625,3625,3625,0
20240809,115100,149517045,3625,3625,3625,3625,0
20240809,115000,149517045,3625,3625,3625,3625,0
20240809,114900,149517045,3625,3620,3625,3620,93
20240809,114800,149179925,3625,3625,3625,3625,4
20240809,114700,149165425,3625,3625,3625,3625,0
20240809,114600,149165425,3625,3625,3625,3625,12
20240809,114500,149121925,3610,3610,3610,3610,0
20240809,114400,149121925,3610,3610,3610,3610,0
20240809,114300,149121925,3610,3610,3610,3610,0
20240809,114200,149121925,3610,3610,3610,3610,62
20240809,114100,148898105,3605,3605,3605,3605,0
20240809,114000,148898105,3605,3605,3605,3605,0
20240809,113900,148898105,3605,3605,3605,3605,143
20240809,113800,148382590,3610,3610,3610,3610,0
20240809,113700,148382590,3610,3610,3610,3610,286
20240809,113600,147350130,3625,3625,3625,3625,0
20240809,113500,147350130,3625,3625,3625,3625,0
20240809,113400,147350130,3625,3625,3625,3625,0
20240809,113300,147350130,3625,3625,3625,3625,0
20240809,113200,147350130,3625,3625,3625,3625,1
20240809,113100,147346505,3625,3625,3625,3625,158
20240809,113000,146773755,3625,3625,3625,3625,300
20240809,112900,145686255,3625,3625,3625,3625,300
20240809,112800,144598755,3615,3615,3615,3615,0
20240809,112700,144598755,3615,3615,3615,3615,0
20240809,112600,144598755,3615,3615,3615,3615,0
20240809,112500,144598755,3615,3625,3625,3615,20
20240809,112400,144526315,3625,3625,3625,3625,84
20240809,112300,144221815,3625,3625,3625,3625,1
20240809,112200,144218190,3620,3620,3620,3620,0
20240809,112100,144218190,3620,3620,3620,3620,0
20240809,112000,144218190,3620,3620,3620,3620,0
20240809,111900,144218190,3620,3620,3620,3620,166
20240809,111800,143617270,3620,3620,3620,3620,194
20240809,111700,142914990,3620,3620,3620,3620,0
20240809,111600,142914990,3620,3620,3620,3620,0
20240809,111500,142914990,3620,3620,3620,3620,0
20240809,111400,142914990,3620,3620,3620,3620,0
20240809,111300,142914990,3620,3620,3620,3620,3
20240809,111200,142904130,3590,3590,3590,3590,0
20240809,111100,142904130,3590,3590,3590,3590,0
20240809,111000,142904130,3590,3595,3595,3590,200
20240809,110900,142185870,3625,3625,3625,3625,0
20240809,110800,142185870,3625,3625,3625,3625,0
20240809,110700,142185870,3625,3625,3625,3625,0
20240809,110600,142185870,3625,3610,3625,3590,546
20240809,110500,140220265,3630,3630,3630,3630,0
20240809,110400,140220265,3630,3630,3630,3630,50
20240809,110300,140038765,3630,3630,3630,3630,0
20240809,110200,140038765,3630,3615,3630,3615,2
20240809,110100,140031520,3615,3630,3630,3615,6
20240809,110000,140009810,3615,3615,3615,3615,12
20240809,105900,139966430,3630,3630,3630,3630,0
20240809,105800,139966430,3630,3630,3630,3630,1
20240809,105700,139962800,3620,3620,3620,3620,1
20240809,105600,139959180,3630,3630,3630,3630,0
20240809,105500,139959180,3630,3630,3630,3630,0
20240809,105400,139959180,3630,3630,3630,3630,1
20240809,105300,139955550,3630,3625,3630,3620,3003
20240809,105200,129084675,3620,3610,3620,3610,160
20240809,105100,128506815,3610,3615,3615,3610,6
20240809,105000,128485140,3620,3620,3620,3620,1
20240809,104900,128481520,3630,3620,3630,3620,29
20240809,104800,128376490,3630,3630,3630,3630,0
20240809,104700,128376490,3630,3630,3630,3630,0
20240809,104600,128376490,3630,3630,3630,3630,1
20240809,104500,128372860,3620,3620,3620,3620,1
20240809,104400,128369240,3630,3630,3630,3630,192
20240809,104300,127672280,3630,3620,3630,3620,62
20240809,104200,127447830,3630,3630,3630,3630,1
20240809,104100,127444200,3620,3620,3620,3620,940
20240809,104000,124041400,3615,3615,3615,3615,1000
20240809,103900,120426400,3600,3605,3605,3600,5
20240809,103800,120408395,3615,3615,3615,3615,1
20240809,103700,120404780,3600,3600,3600,3600,0
20240809,103600,120404780,3600,3600,3600,3600,0
20240809,103500,120404780,3600,3600,3600,3600,1
20240809,103400,120401180,3615,3615,3615,3615,0
20240809,103300,120401180,3615,3605,3615,3605,5
20240809,103200,120383115,3615,3615,3615,3615,0
20240809,103100,120383115,3615,3615,3615,3615,100
20240809,103000,120021615,3615,3615,3615,3615,0
20240809,102900,120021615,3615,3615,3615,3615,1
20240809,102800,120018000,3610,3605,3610,3605,49
20240809,102700,119841260,3600,3600,3600,3600,0
20240809,102600,119841260,3600,3600,3600,3600,114
20240809,102500,119430860,3615,3615,3615,3615,0
20240809,102400,119430860,3615,3615,3615,3615,0
20240809,102300,119430860,3615,3615,3615,3615,3
20240809,102200,119420015,3615,3615,3615,3615,0
20240809,102100,119420015,3615,3615,3615,3615,1
20240809,102000,119416400,3590,3590,3590,3590,20
20240809,101900,119344600,3590,3590,3590,3590,10
20240809,101800,119308700,3585,3595,3595,3585,318
20240809,101700,118166745,3615,3615,3615,3615,0
20240809,101600,118166745,3615,3615,3615,3615,10
20240809,101500,118130595,3615,3615,3615,3615,1
20240809,101400,118126980,3595,3595,3595,3595,31
20240809,101300,118015535,3620,3620,3620,3620,2
20240809,101200,118008295,3600,3600,3600,3600,19
20240809,101100,117939895,3595,3595,3595,3595,0
20240809,101000,117939895,3595,3630,3630,3595,2002
20240809,100900,110738760,3630,3630,3630,3630,4
20240809,100800,110724240,3640,3640,3640,3640,0
20240809,100700,110724240,3640,3640,3640,3640,0
20240809,100600,110724240,3640,3640,3640,3640,1
20240809,100500,110720600,3640,3610,3640,3610,26
20240809,100400,110626710,3610,3610,3610,3610,0
20240809,100300,110626710,3610,3620,3620,3610,14
20240809,100200,110576070,3640,3640,3640,3640,7
20240809,100100,110550590,3640,3640,3640,3640,1
20240809,100000,110546950,3600,3620,3620,3600,135
20240809,095900,110059460,3640,3640,3640,3640,2
20240809,095800,110052180,3640,3635,3645,3635,6
20240809,095700,110030325,3635,3620,3635,3620,3041
20240809,095600,99006830,3620,3620,3620,3620,14
20240809,095500,98956150,3620,3620,3620,3620,418
20240809,095400,97442990,3620,3620,3620,3620,0
20240809,095300,97442990,3620,3620,3620,3620,30
20240809,095200,97334390,3620,3620,3620,3620,0
20240809,095100,97334390,3620,3620,3620,3620,1
20240809,095000,97330770,3620,3620,3620,3620,0
20240809,094900,97330770,3620,3620,3620,3620,4
20240809,094800,97316290,3620,3620,3620,3620,0
20240809,094700,97316290,3620,3620,3620,3620,0
20240809,094600,97316290,3620,3620,3620,3620,0
20240809,094500,97316290,3620,3620,3620,3620,0
20240809,094400,97316290,3620,3590,3620,3590,152
20240809,094300,96766080,3590,3590,3590,3590,0
20240809,094200,96766080,3590,3590,3590,3590,0
20240809,094100,96766080,3590,3590,3590,3590,456
20240809,094000,95129040,3600,3600,3600,3600,2000
20240809,093900,87929040,3625,3625,3625,3625,0
20240809,093800,87929040,3625,3625,3625,3625,0
20240809,093700,87929040,3625,3590,3625,3590,51
20240809,093600,87745915,3630,3625,3630,3625,40
20240809,093500,87600910,3540,3615,3615,3540,566
20240809,093400,85569245,3630,3620,3630,3615,501
20240809,093300,83755815,3615,3615,3615,3615,0
20240809,093200,83755815,3615,3610,3615,3610,3232
20240809,093100,72072335,3615,3615,3615,3615,600
20240809,093000,69903335,3615,3615,3615,3615,0
20240809,092900,69903335,3615,3615,3615,3615,0
20240809,092800,69903335,3615,3620,3620,3615,546
20240809,092700,67928270,3630,3630,3630,3630,3
20240809,092600,67917380,3635,3635,3635,3635,0
20240809,092500,67917380,3635,3635,3635,3635,0
20240809,092400,67917380,3635,3635,3635,3635,537
20240809,092300,65965385,3635,3630,3635,3630,70
20240809,092200,65710940,3635,3635,3635,3635,0
20240809,092100,65710940,3635,3635,3635,3635,50
20240809,092000,65529190,3640,3640,3640,3640,1
20240809,091900,65525550,3635,3620,3635,3620,260
20240809,091800,64580600,3620,3635,3635,3620,178
20240809,091700,63934720,3635,3645,3645,3635,11
20240809,091600,63894670,3645,3645,3645,3645,30
20240809,091500,63785320,3660,3655,3660,3655,3
20240809,091400,63774350,3660,3660,3660,3660,6
20240809,091300,63752390,3660,3645,3660,3645,285
20240809,091200,62713490,3635,3635,3635,3635,300
20240809,091100,61622990,3640,3645,3660,3640,128
20240809,091000,61156395,3645,3645,3660,3645,1662
20240809,090900,55090130,3625,3635,3635,3625,3404
20240809,090800,42746590,3650,3650,3650,3650,448
20240809,090700,41111390,3635,3610,3650,3610,2514
20240809,090600,31961020,3610,3615,3620,3610,857
20240809,090500,28860550,3600,3600,3600,3600,900
20240809,090400,25620550,3600,3600,3600,3600,20
20240809,090300,25548550,3600,3590,3600,3590,849
20240809,090200,22498305,3595,3595,3595,3595,138
20240809,090100,22002195,3570,3600,3600,3570,1003
20240809,090000,18394485,3600,3540,3600,3540,5185