stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,211400,430969765,3590,3590,3590,3590,1669
20240813,211300,430969765,3590,3590,3590,3590,0
20240813,211200,430969765,3590,3590,3590,3590,0
20240813,211100,430969765,3590,3590,3590,3590,0
20240813,211000,430969765,3590,3590,3590,3590,0
20240813,210900,430969765,3590,3590,3590,3590,0
20240813,210800,430969765,3590,3590,3590,3590,0
20240813,210700,430969765,3590,3590,3590,3590,0
20240813,210600,430969765,3590,3590,3590,3590,0
20240813,210500,430969765,3590,3590,3590,3590,0
20240813,210400,430969765,3590,3590,3590,3590,0
20240813,210300,430969765,3590,3590,3590,3590,0
20240813,210200,430969765,3590,3590,3590,3590,0
20240813,210100,430969765,3590,3590,3590,3590,0
20240813,210000,430969765,3590,3590,3590,3590,0
20240813,205900,430969765,3590,3590,3590,3590,0
20240813,205800,430969765,3590,3590,3590,3590,0
20240813,205700,430969765,3590,3590,3590,3590,0
20240813,205600,430969765,3590,3590,3590,3590,0
20240813,205500,430969765,3590,3590,3590,3590,0
20240813,205400,430969765,3590,3590,3590,3590,0
20240813,205300,430969765,3590,3590,3590,3590,0
20240813,205200,430969765,3590,3590,3590,3590,0
20240813,205100,430969765,3590,3590,3590,3590,0
20240813,205000,430969765,3590,3590,3590,3590,0
20240813,204900,430969765,3590,3590,3590,3590,0
20240813,204800,430969765,3590,3590,3590,3590,0
20240813,204700,430969765,3590,3590,3590,3590,0
20240813,204600,430969765,3590,3590,3590,3590,0
20240813,204500,430969765,3590,3590,3590,3590,0
20240813,204400,430969765,3590,3590,3590,3590,1669
20240813,204300,430969765,3590,3590,3590,3590,0
20240813,204200,430969765,3590,3590,3590,3590,0
20240813,204100,430969765,3590,3590,3590,3590,0
20240813,204000,430969765,3590,3590,3590,3590,0
20240813,203900,430969765,3590,3590,3590,3590,0
20240813,203800,430969765,3590,3590,3590,3590,0
20240813,203700,430969765,3590,3590,3590,3590,0
20240813,203600,430969765,3590,3590,3590,3590,0
20240813,203500,430969765,3590,3590,3590,3590,0
20240813,203400,430969765,3590,3590,3590,3590,0
20240813,203300,430969765,3590,3590,3590,3590,0
20240813,203200,430969765,3590,3590,3590,3590,0
20240813,203100,430969765,3590,3590,3590,3590,0
20240813,203000,430969765,3590,3590,3590,3590,0
20240813,202900,430969765,3590,3590,3590,3590,0
20240813,202800,430969765,3590,3590,3590,3590,0
20240813,202700,430969765,3590,3590,3590,3590,0
20240813,202600,430969765,3590,3590,3590,3590,0
20240813,202500,430969765,3590,3590,3590,3590,0
20240813,202400,430969765,3590,3590,3590,3590,0
20240813,202300,430969765,3590,3590,3590,3590,0
20240813,202200,430969765,3590,3590,3590,3590,0
20240813,202100,430969765,3590,3590,3590,3590,0
20240813,202000,430969765,3590,3590,3590,3590,0
20240813,201900,430969765,3590,3590,3590,3590,0
20240813,201800,430969765,3590,3590,3590,3590,0
20240813,201700,430969765,3590,3590,3590,3590,0
20240813,201600,430969765,3590,3590,3590,3590,0
20240813,201500,430969765,3590,3590,3590,3590,0
20240813,201400,430969765,3590,3590,3590,3590,1669
20240813,201300,430969765,3590,3590,3590,3590,0
20240813,201200,430969765,3590,3590,3590,3590,0
20240813,201100,430969765,3590,3590,3590,3590,0
20240813,201000,430969765,3590,3590,3590,3590,0
20240813,200900,430969765,3590,3590,3590,3590,0
20240813,200800,430969765,3590,3590,3590,3590,0
20240813,200700,430969765,3590,3590,3590,3590,0
20240813,200600,430969765,3590,3590,3590,3590,0
20240813,200500,430969765,3590,3590,3590,3590,0
20240813,200400,430969765,3590,3590,3590,3590,0
20240813,200300,430969765,3590,3590,3590,3590,0
20240813,200200,430969765,3590,3590,3590,3590,0
20240813,200100,430969765,3590,3590,3590,3590,0
20240813,200000,430969765,3590,3590,3590,3590,0
20240813,195900,430969765,3590,3590,3590,3590,0
20240813,195800,430969765,3590,3590,3590,3590,0
20240813,195700,430969765,3590,3590,3590,3590,0
20240813,195600,430969765,3590,3590,3590,3590,0
20240813,195500,430969765,3590,3590,3590,3590,0
20240813,195400,430969765,3590,3590,3590,3590,0
20240813,195300,430969765,3590,3590,3590,3590,0
20240813,195200,430969765,3590,3590,3590,3590,0
20240813,195100,430969765,3590,3590,3590,3590,0
20240813,195000,430969765,3590,3590,3590,3590,0
20240813,194900,430969765,3590,3590,3590,3590,0
20240813,194800,430969765,3590,3590,3590,3590,0
20240813,194700,430969765,3590,3590,3590,3590,0
20240813,194600,430969765,3590,3590,3590,3590,0
20240813,194500,430969765,3590,3590,3590,3590,0
20240813,194400,430969765,3590,3590,3590,3590,1669
20240813,194300,430969765,3590,3590,3590,3590,0
20240813,194200,430969765,3590,3590,3590,3590,0
20240813,194100,430969765,3590,3590,3590,3590,0
20240813,194000,430969765,3590,3590,3590,3590,0
20240813,193900,430969765,3590,3590,3590,3590,0
20240813,193800,430969765,3590,3590,3590,3590,0
20240813,193700,430969765,3590,3590,3590,3590,0
20240813,193600,430969765,3590,3590,3590,3590,0
20240813,193500,430969765,3590,3590,3590,3590,0
20240813,193400,430969765,3590,3590,3590,3590,0
20240813,193300,430969765,3590,3590,3590,3590,0
20240813,193200,430969765,3590,3590,3590,3590,0
20240813,193100,430969765,3590,3590,3590,3590,0
20240813,193000,430969765,3590,3590,3590,3590,0
20240813,192900,430969765,3590,3590,3590,3590,0
20240813,192800,430969765,3590,3590,3590,3590,0
20240813,192700,430969765,3590,3590,3590,3590,0
20240813,192600,430969765,3590,3590,3590,3590,0
20240813,192500,430969765,3590,3590,3590,3590,0
20240813,192400,430969765,3590,3590,3590,3590,0
20240813,192300,430969765,3590,3590,3590,3590,0
20240813,192200,430969765,3590,3590,3590,3590,0
20240813,192100,430969765,3590,3590,3590,3590,0
20240813,192000,430969765,3590,3590,3590,3590,0
20240813,191900,430969765,3590,3590,3590,3590,0
20240813,191800,430969765,3590,3590,3590,3590,0
20240813,191700,430969765,3590,3590,3590,3590,0
20240813,191600,430969765,3590,3590,3590,3590,0
20240813,191500,430969765,3590,3590,3590,3590,0
20240813,191400,430969765,3590,3590,3590,3590,1669
20240813,191300,430969765,3590,3590,3590,3590,0
20240813,191200,430969765,3590,3590,3590,3590,0
20240813,191100,430969765,3590,3590,3590,3590,0
20240813,191000,430969765,3590,3590,3590,3590,0
20240813,190900,430969765,3590,3590,3590,3590,0
20240813,190800,430969765,3590,3590,3590,3590,0
20240813,190700,430969765,3590,3590,3590,3590,0
20240813,190600,430969765,3590,3590,3590,3590,0
20240813,190500,430969765,3590,3590,3590,3590,0
20240813,190400,430969765,3590,3590,3590,3590,0
20240813,190300,430969765,3590,3590,3590,3590,0
20240813,190200,430969765,3590,3590,3590,3590,0
20240813,190100,430969765,3590,3590,3590,3590,0
20240813,190000,430969765,3590,3590,3590,3590,0
20240813,185900,430969765,3590,3590,3590,3590,0
20240813,185800,430969765,3590,3590,3590,3590,0
20240813,185700,430969765,3590,3590,3590,3590,0
20240813,185600,430969765,3590,3590,3590,3590,0
20240813,185500,430969765,3590,3590,3590,3590,0
20240813,185400,430969765,3590,3590,3590,3590,0
20240813,185300,430969765,3590,3590,3590,3590,0
20240813,185200,430969765,3590,3590,3590,3590,0
20240813,185100,430969765,3590,3590,3590,3590,0
20240813,185000,430969765,3590,3590,3590,3590,0
20240813,184900,430969765,3590,3590,3590,3590,0
20240813,184800,430969765,3590,3590,3590,3590,0
20240813,184700,430969765,3590,3590,3590,3590,0
20240813,184600,430969765,3590,3590,3590,3590,0
20240813,184500,430969765,3590,3590,3590,3590,0
20240813,184400,430969765,3590,3590,3590,3590,1669
20240813,184300,430969765,3590,3590,3590,3590,0
20240813,184200,430969765,3590,3590,3590,3590,0
20240813,184100,430969765,3590,3590,3590,3590,0
20240813,184000,430969765,3590,3590,3590,3590,0
20240813,183900,430969765,3590,3590,3590,3590,0
20240813,183800,430969765,3590,3590,3590,3590,0
20240813,183700,430969765,3590,3590,3590,3590,0
20240813,183600,430969765,3590,3590,3590,3590,0
20240813,183500,430969765,3590,3590,3590,3590,0
20240813,183400,430969765,3590,3590,3590,3590,0
20240813,183300,430969765,3590,3590,3590,3590,0
20240813,183200,430969765,3590,3590,3590,3590,0
20240813,183100,430969765,3590,3590,3590,3590,0
20240813,183000,430969765,3590,3590,3590,3590,0
20240813,182900,430969765,3590,3590,3590,3590,0
20240813,182800,430969765,3590,3590,3590,3590,0
20240813,182700,430969765,3590,3590,3590,3590,0
20240813,182600,430969765,3590,3590,3590,3590,0
20240813,182500,430969765,3590,3590,3590,3590,0
20240813,182400,430969765,3590,3590,3590,3590,0
20240813,182300,430969765,3590,3590,3590,3590,0
20240813,182200,430969765,3590,3590,3590,3590,0
20240813,182100,430969765,3590,3590,3590,3590,0
20240813,182000,430969765,3590,3590,3590,3590,0
20240813,181900,430969765,3590,3590,3590,3590,0
20240813,181800,430969765,3590,3590,3590,3590,0
20240813,181700,430969765,3590,3590,3590,3590,0
20240813,181600,430969765,3590,3590,3590,3590,0
20240813,181500,430969765,3590,3590,3590,3590,0
20240813,181400,430969765,3590,3590,3590,3590,1669
20240813,181300,430969765,3590,3590,3590,3590,0
20240813,181200,430969765,3590,3590,3590,3590,0
20240813,181100,430969765,3590,3590,3590,3590,0
20240813,181000,430969765,3590,3590,3590,3590,0
20240813,180900,430969765,3590,3590,3590,3590,0
20240813,180800,430969765,3590,3590,3590,3590,0
20240813,180700,430969765,3590,3590,3590,3590,0
20240813,180600,430969765,3590,3590,3590,3590,0
20240813,180500,430969765,3590,3590,3590,3590,0
20240813,180400,430969765,3590,3590,3590,3590,0
20240813,180300,430969765,3590,3590,3590,3590,0
20240813,180200,430969765,3590,3590,3590,3590,0
20240813,180100,430969765,3590,3590,3590,3590,0
20240813,180000,430969765,3590,3590,3590,3590,0
20240813,175900,430969765,3590,3590,3590,3590,0
20240813,175800,430969765,3590,3590,3590,3590,0
20240813,175700,430969765,3590,3590,3590,3590,0
20240813,175600,430969765,3590,3590,3590,3590,0
20240813,175500,430969765,3590,3590,3590,3590,0
20240813,175400,430969765,3590,3590,3590,3590,0
20240813,175300,430969765,3590,3590,3590,3590,0
20240813,175200,430969765,3590,3590,3590,3590,0
20240813,175100,430969765,3590,3590,3590,3590,0
20240813,175000,430969765,3590,3590,3590,3590,0
20240813,174900,430969765,3590,3590,3590,3590,0
20240813,174800,430969765,3590,3590,3590,3590,0
20240813,174700,430969765,3590,3590,3590,3590,0
20240813,174600,430969765,3590,3590,3590,3590,0
20240813,174500,430969765,3590,3590,3590,3590,0
20240813,174400,430969765,3590,3590,3590,3590,1669
20240813,174300,430969765,3590,3590,3590,3590,0
20240813,174200,430969765,3590,3590,3590,3590,0
20240813,174100,430969765,3590,3590,3590,3590,0
20240813,174000,430969765,3590,3590,3590,3590,0
20240813,173900,430969765,3590,3590,3590,3590,0
20240813,173800,430969765,3590,3590,3590,3590,0
20240813,173700,430969765,3590,3590,3590,3590,0
20240813,173600,430969765,3590,3590,3590,3590,0
20240813,173500,430969765,3590,3590,3590,3590,0
20240813,173400,430969765,3590,3590,3590,3590,0
20240813,173300,430969765,3590,3590,3590,3590,0
20240813,173200,430969765,3590,3590,3590,3590,0
20240813,173100,430969765,3590,3590,3590,3590,0
20240813,173000,430969765,3590,3590,3590,3590,0
20240813,172900,430969765,3590,3590,3590,3590,0
20240813,172800,430969765,3590,3590,3590,3590,0
20240813,172700,430969765,3590,3590,3590,3590,0
20240813,172600,430969765,3590,3590,3590,3590,0
20240813,172500,430969765,3590,3590,3590,3590,0
20240813,172400,430969765,3590,3590,3590,3590,0
20240813,172300,430969765,3590,3590,3590,3590,0
20240813,172200,430969765,3590,3590,3590,3590,0
20240813,172100,430969765,3590,3590,3590,3590,0
20240813,172000,430969765,3590,3590,3590,3590,0
20240813,171900,430969765,3590,3590,3590,3590,0
20240813,171800,430969765,3590,3590,3590,3590,0
20240813,171700,430969765,3590,3590,3590,3590,0
20240813,171600,430969765,3590,3590,3590,3590,0
20240813,171500,430969765,3590,3590,3590,3590,0
20240813,171400,430969765,3590,3590,3590,3590,1669
20240813,171300,430969765,3590,3590,3590,3590,0
20240813,171200,430969765,3590,3590,3590,3590,0
20240813,171100,430969765,3590,3590,3590,3590,0
20240813,171000,430969765,3590,3590,3590,3590,0
20240813,170900,430969765,3590,3590,3590,3590,0
20240813,170800,430969765,3590,3590,3590,3590,0
20240813,170700,430969765,3590,3590,3590,3590,0
20240813,170600,430969765,3590,3590,3590,3590,0
20240813,170500,430969765,3590,3590,3590,3590,0
20240813,170400,430969765,3590,3590,3590,3590,0
20240813,170300,430969765,3590,3590,3590,3590,0
20240813,170200,430969765,3590,3590,3590,3590,0
20240813,170100,430969765,3590,3590,3590,3590,0
20240813,170000,430969765,3590,3590,3590,3590,0
20240813,165900,430969765,3590,3590,3590,3590,0
20240813,165800,430969765,3590,3590,3590,3590,0
20240813,165700,430969765,3590,3590,3590,3590,0
20240813,165600,430969765,3590,3590,3590,3590,0
20240813,165500,430969765,3590,3590,3590,3590,0
20240813,165400,430969765,3590,3590,3590,3590,0
20240813,165300,430969765,3590,3590,3590,3590,0
20240813,165200,430969765,3590,3590,3590,3590,0
20240813,165100,430969765,3590,3590,3590,3590,0
20240813,165000,430969765,3590,3590,3590,3590,0
20240813,164900,430969765,3590,3590,3590,3590,0
20240813,164800,430969765,3590,3590,3590,3590,0
20240813,164700,430969765,3590,3590,3590,3590,0
20240813,164600,430969765,3590,3590,3590,3590,0
20240813,164500,430969765,3590,3590,3590,3590,0
20240813,164400,430969765,3590,3590,3590,3590,1669
20240813,164300,430969765,3590,3590,3590,3590,0
20240813,164200,430969765,3590,3590,3590,3590,0
20240813,164100,430969765,3590,3590,3590,3590,0
20240813,164000,430969765,3590,3590,3590,3590,0
20240813,163900,430969765,3590,3590,3590,3590,0
20240813,163800,430969765,3590,3590,3590,3590,0
20240813,163700,430969765,3590,3590,3590,3590,0
20240813,163600,430969765,3590,3590,3590,3590,0
20240813,163500,430969765,3590,3590,3590,3590,0
20240813,163400,430969765,3590,3590,3590,3590,0
20240813,163300,430969765,3590,3590,3590,3590,0
20240813,163200,430969765,3590,3590,3590,3590,0
20240813,163100,430969765,3590,3590,3590,3590,0
20240813,163000,430969765,3590,3590,3590,3590,0
20240813,162900,430969765,3590,3590,3590,3590,0
20240813,162800,430969765,3590,3590,3590,3590,0
20240813,162700,430969765,3590,3590,3590,3590,0
20240813,162600,430969765,3590,3590,3590,3590,0
20240813,162500,430969765,3590,3590,3590,3590,0
20240813,162400,430969765,3590,3590,3590,3590,0
20240813,162300,430969765,3590,3590,3590,3590,0
20240813,162200,430969765,3590,3590,3590,3590,0
20240813,162100,430969765,3590,3590,3590,3590,0
20240813,162000,430969765,3590,3590,3590,3590,0
20240813,161900,430969765,3590,3590,3590,3590,0
20240813,161800,430969765,3590,3590,3590,3590,0
20240813,161700,430969765,3590,3590,3590,3590,0
20240813,161600,430969765,3590,3590,3590,3590,0
20240813,161500,430969765,3590,3590,3590,3590,0
20240813,161400,430969765,3590,3590,3590,3590,1669
20240813,161300,430969765,3590,3590,3590,3590,0
20240813,161200,430969765,3590,3590,3590,3590,0
20240813,161100,430969765,3590,3590,3590,3590,0
20240813,161000,430969765,3590,3590,3590,3590,0
20240813,160900,430969765,3590,3590,3590,3590,0
20240813,160800,430969765,3590,3590,3590,3590,0
20240813,160700,430969765,3590,3590,3590,3590,0
20240813,160600,430969765,3590,3590,3590,3590,0
20240813,160500,430969765,3590,3590,3590,3590,0
20240813,160400,430969765,3590,3590,3590,3590,0
20240813,160300,430969765,3590,3590,3590,3590,0
20240813,160200,430969765,3590,3590,3590,3590,0
20240813,160100,430969765,3590,3590,3590,3590,0
20240813,160000,430969765,3590,3590,3590,3590,0
20240813,155900,430969765,3590,3590,3590,3590,0
20240813,155800,430969765,3590,3590,3590,3590,0
20240813,155700,430969765,3590,3590,3590,3590,0
20240813,155600,430969765,3590,3590,3590,3590,0
20240813,155500,430969765,3590,3590,3590,3590,0
20240813,155400,430969765,3590,3590,3590,3590,0
20240813,155300,430969765,3590,3590,3590,3590,0
20240813,155200,430969765,3590,3590,3590,3590,0
20240813,155100,430969765,3590,3590,3590,3590,0
20240813,155000,430969765,3590,3590,3590,3590,0
20240813,154900,430969765,3590,3590,3590,3590,0
20240813,154800,430969765,3590,3590,3590,3590,0
20240813,154700,430969765,3590,3590,3590,3590,0
20240813,154600,430969765,3590,3590,3590,3590,0
20240813,154500,430969765,3590,3590,3590,3590,0
20240813,154400,430969765,3590,3590,3590,3590,1669
20240813,154300,430969765,3590,3590,3590,3590,0
20240813,154200,430969765,3590,3590,3590,3590,0
20240813,154100,430969765,3590,3590,3590,3590,0
20240813,154000,430969765,3590,3590,3590,3590,0
20240813,153900,430969765,3590,3590,3590,3590,0
20240813,153800,430969765,3590,3590,3590,3590,0
20240813,153700,430969765,3590,3590,3590,3590,0
20240813,153600,430969765,3590,3590,3590,3590,0
20240813,153500,430969765,3590,3590,3590,3590,0
20240813,153400,430969765,3590,3590,3590,3590,0
20240813,153300,430969765,3590,3590,3590,3590,0
20240813,153200,430969765,3590,3590,3590,3590,0
20240813,153100,430969765,3590,3590,3590,3590,0
20240813,153000,430969765,3590,3590,3590,3590,1669
20240813,152900,424978055,3625,3625,3625,3625,0
20240813,152800,424978055,3625,3625,3625,3625,0
20240813,152700,424978055,3625,3625,3625,3625,0
20240813,152600,424978055,3625,3625,3625,3625,0
20240813,152500,424978055,3625,3625,3625,3625,0
20240813,152400,424978055,3625,3625,3625,3625,0
20240813,152300,424978055,3625,3625,3625,3625,0
20240813,152200,424978055,3625,3625,3625,3625,0
20240813,152100,424978055,3625,3625,3625,3625,0
20240813,152000,424978055,3625,3625,3625,3625,0
20240813,151900,424978055,3625,3620,3625,3620,101
20240813,151800,424612430,3620,3625,3625,3595,196
20240813,151700,423904785,3625,3625,3630,3590,4108
20240813,151600,409152340,3625,3630,3630,3590,4103
20240813,151500,394396615,3620,3620,3630,3620,1071
20240813,151400,390518315,3630,3630,3630,3630,0
20240813,151300,390518315,3630,3630,3630,3630,0
20240813,151200,390518315,3630,3630,3630,3630,0
20240813,151100,390518315,3630,3630,3630,3630,0
20240813,151000,390518315,3630,3630,3630,3630,0
20240813,150900,390518315,3630,3630,3630,3630,0
20240813,150800,390518315,3630,3630,3630,3630,0
20240813,150700,390518315,3630,3630,3630,3630,0
20240813,150600,390518315,3630,3630,3630,3630,0
20240813,150500,390518315,3630,3630,3630,3630,0
20240813,150400,390518315,3630,3630,3630,3630,0
20240813,150300,390518315,3630,3615,3630,3615,460
20240813,150200,388854360,3625,3625,3625,3625,0
20240813,150100,388854360,3625,3615,3625,3615,11
20240813,150000,388814535,3625,3625,3625,3625,0
20240813,145900,388814535,3625,3625,3625,3625,0
20240813,145800,388814535,3625,3625,3625,3625,1
20240813,145700,388810910,3605,3605,3605,3605,20
20240813,145600,388738810,3625,3625,3625,3625,0
20240813,145500,388738810,3625,3625,3625,3625,0
20240813,145400,388738810,3625,3605,3625,3605,401
20240813,145300,387293185,3605,3610,3610,3605,780
20240813,145200,384479860,3610,3610,3610,3610,12
20240813,145100,384436540,3605,3605,3605,3605,0
20240813,145000,384436540,3605,3605,3605,3605,0
20240813,144900,384436540,3605,3630,3630,3605,109
20240813,144800,384043345,3630,3615,3630,3615,28
20240813,144700,383942110,3630,3630,3630,3630,0
20240813,144600,383942110,3630,3625,3630,3625,35
20240813,144500,383815230,3625,3625,3625,3625,50
20240813,144400,383633980,3625,3625,3625,3625,0
20240813,144300,383633980,3625,3625,3625,3625,0
20240813,144200,383633980,3625,3625,3625,3625,16
20240813,144100,383575980,3625,3625,3625,3625,0
20240813,144000,383575980,3625,3625,3625,3625,2
20240813,143900,383568730,3635,3635,3635,3635,0
20240813,143800,383568730,3635,3635,3635,3635,0
20240813,143700,383568730,3635,3635,3635,3635,1
20240813,143600,383565095,3630,3600,3630,3600,55
20240813,143500,383367065,3610,3610,3610,3610,0
20240813,143400,383367065,3610,3605,3610,3605,1603
20240813,143300,377582245,3605,3605,3605,3605,0
20240813,143200,377582245,3605,3605,3605,3605,0
20240813,143100,377582245,3605,3605,3605,3605,1
20240813,143000,377578640,3600,3600,3600,3600,0
20240813,142900,377578640,3600,3595,3600,3595,188
20240813,142800,376902280,3595,3595,3595,3595,0
20240813,142700,376902280,3595,3595,3595,3595,1
20240813,142600,376898685,3605,3605,3605,3605,0
20240813,142500,376898685,3605,3605,3605,3605,1
20240813,142400,376895080,3575,3575,3575,3575,1
20240813,142300,376891505,3580,3620,3620,3580,4555
20240813,142200,360508490,3630,3630,3630,3630,0
20240813,142100,360508490,3630,3630,3630,3630,0
20240813,142000,360508490,3630,3630,3630,3630,0
20240813,141900,360508490,3630,3630,3630,3630,0
20240813,141800,360508490,3630,3630,3630,3630,0
20240813,141700,360508490,3630,3630,3630,3630,0
20240813,141600,360508490,3630,3630,3630,3630,1
20240813,141500,360504860,3625,3625,3625,3625,0
20240813,141400,360504860,3625,3625,3625,3625,50
20240813,141300,360323610,3625,3625,3625,3625,50
20240813,141200,360142360,3630,3630,3630,3630,0
20240813,141100,360142360,3630,3625,3630,3625,31
20240813,141000,360029980,3610,3610,3610,3610,40
20240813,140900,359885580,3625,3625,3625,3625,0
20240813,140800,359885580,3625,3625,3625,3625,8
20240813,140700,359856580,3625,3625,3630,3625,12
20240813,140600,359813075,3620,3620,3620,3620,40
20240813,140500,359668275,3620,3620,3620,3620,0
20240813,140400,359668275,3620,3620,3620,3615,85
20240813,140300,359360990,3615,3630,3645,3615,1176
20240813,140200,355101645,3630,3665,3715,3625,1341
20240813,140100,350172135,3665,3745,3745,3640,1960
20240813,140000,342987860,3745,3600,3750,3600,15738
20240813,135900,284731295,3605,3605,3605,3605,0
20240813,135800,284731295,3605,3595,3605,3595,16
20240813,135700,284673755,3570,3570,3570,3570,0
20240813,135600,284673755,3570,3570,3570,3570,15
20240813,135500,284620205,3575,3575,3575,3575,1
20240813,135400,284616630,3570,3575,3575,3570,3
20240813,135300,284605915,3575,3575,3575,3575,0
20240813,135200,284605915,3575,3575,3575,3575,1
20240813,135100,284602340,3580,3580,3580,3580,94
20240813,135000,284265820,3605,3605,3605,3605,1
20240813,134900,284262215,3610,3610,3610,3610,0
20240813,134800,284262215,3610,3610,3610,3610,0
20240813,134700,284262215,3610,3610,3610,3610,0
20240813,134600,284262215,3610,3610,3610,3610,7
20240813,134500,284236945,3610,3610,3610,3610,1
20240813,134400,284233335,3595,3595,3595,3595,0
20240813,134300,284233335,3595,3590,3595,3590,431
20240813,134200,282685560,3590,3590,3590,3590,0
20240813,134100,282685560,3590,3580,3590,3560,168
20240813,134000,282084190,3580,3585,3585,3580,3
20240813,133900,282073440,3585,3565,3585,3560,2240
20240813,133800,274090840,3585,3585,3585,3585,43
20240813,133700,273936685,3585,3585,3585,3585,0
20240813,133600,273936685,3585,3585,3585,3585,0
20240813,133500,273936685,3585,3565,3585,3565,37
20240813,133400,273804760,3560,3560,3560,3560,0
20240813,133300,273804760,3560,3560,3560,3560,0
20240813,133200,273804760,3560,3560,3560,3560,58
20240813,133100,273598280,3585,3585,3585,3585,7
20240813,133000,273573185,3585,3585,3585,3585,3
20240813,132900,273562430,3585,3585,3585,3585,0
20240813,132800,273562430,3585,3585,3585,3585,0
20240813,132700,273562430,3585,3585,3585,3585,0
20240813,132600,273562430,3585,3585,3585,3585,0
20240813,132500,273562430,3585,3585,3585,3585,0
20240813,132400,273562430,3585,3585,3585,3585,0
20240813,132300,273562430,3585,3585,3585,3585,0
20240813,132200,273562430,3585,3570,3590,3545,8472
20240813,132100,243424640,3570,3570,3570,3570,70
20240813,132000,243174740,3590,3590,3590,3590,100
20240813,131900,242815740,3570,3570,3570,3570,0
20240813,131800,242815740,3570,3585,3585,3570,3000
20240813,131700,232092080,3585,3585,3585,3585,0
20240813,131600,232092080,3585,3585,3585,3585,0
20240813,131500,232092080,3585,3585,3585,3585,342
20240813,131400,230866010,3585,3585,3585,3585,0
20240813,131300,230866010,3585,3585,3585,3585,16
20240813,131200,230808650,3590,3590,3590,3590,0
20240813,131100,230808650,3590,3590,3590,3580,491
20240813,131000,229050350,3595,3595,3595,3595,501
20240813,130900,227249255,3600,3600,3600,3600,0
20240813,130800,227249255,3600,3600,3600,3600,243
20240813,130700,226374455,3600,3600,3600,3600,0
20240813,130600,226374455,3600,3600,3600,3600,337
20240813,130500,225161255,3620,3620,3620,3620,0
20240813,130400,225161255,3620,3620,3620,3620,1
20240813,130300,225157635,3600,3600,3600,3600,0
20240813,130200,225157635,3600,3600,3600,3600,200
20240813,130100,224437635,3600,3600,3600,3600,5
20240813,130000,224419635,3600,3600,3600,3600,14
20240813,125900,224369235,3620,3610,3620,3610,31
20240813,125800,224257265,3605,3605,3605,3605,0
20240813,125700,224257265,3605,3605,3605,3605,129
20240813,125600,223792220,3620,3620,3620,3620,0
20240813,125500,223792220,3620,3620,3620,3620,0
20240813,125400,223792220,3620,3620,3620,3620,1
20240813,125300,223788600,3605,3605,3605,3605,0
20240813,125200,223788600,3605,3605,3605,3605,0
20240813,125100,223788600,3605,3605,3605,3605,281
20240813,125000,222775595,3610,3610,3610,3610,1146
20240813,124900,218638535,3625,3625,3625,3625,0
20240813,124800,218638535,3625,3625,3625,3625,0
20240813,124700,218638535,3625,3620,3625,3620,112
20240813,124600,218233080,3610,3610,3610,3610,0
20240813,124500,218233080,3610,3610,3610,3610,1
20240813,124400,218229470,3620,3620,3620,3620,1
20240813,124300,218225850,3620,3620,3620,3620,0
20240813,124200,218225850,3620,3620,3620,3610,3
20240813,124100,218215000,3615,3615,3615,3615,350
20240813,124000,216949750,3620,3620,3620,3620,0
20240813,123900,216949750,3620,3620,3620,3620,0
20240813,123800,216949750,3620,3620,3620,3620,0
20240813,123700,216949750,3620,3620,3620,3620,0
20240813,123600,216949750,3620,3620,3620,3620,0
20240813,123500,216949750,3620,3620,3620,3620,0
20240813,123400,216949750,3620,3620,3620,3620,0
20240813,123300,216949750,3620,3620,3620,3620,118
20240813,123200,216522590,3605,3605,3605,3605,1
20240813,123100,216518985,3605,3605,3605,3605,0
20240813,123000,216518985,3605,3610,3610,3605,300
20240813,122900,215436430,3620,3620,3620,3620,0
20240813,122800,215436430,3620,3620,3620,3620,0
20240813,122700,215436430,3620,3620,3620,3620,1
20240813,122600,215432810,3610,3610,3610,3610,200
20240813,122500,214710810,3620,3620,3620,3620,0
20240813,122400,214710810,3620,3620,3620,3620,0
20240813,122300,214710810,3620,3620,3620,3620,0
20240813,122200,214710810,3620,3620,3620,3620,0
20240813,122100,214710810,3620,3620,3620,3620,0
20240813,122000,214710810,3620,3610,3620,3610,439
20240813,121900,213124070,3610,3610,3610,3610,131
20240813,121800,212651160,3615,3615,3615,3615,0
20240813,121700,212651160,3615,3615,3615,3615,0
20240813,121600,212651160,3615,3615,3615,3615,10
20240813,121500,212615010,3605,3605,3605,3605,1
20240813,121400,212611405,3620,3605,3620,3605,201
20240813,121300,211886785,3625,3625,3625,3625,0
20240813,121200,211886785,3625,3620,3625,3620,1002
20240813,121100,208259540,3600,3605,3620,3600,975
20240813,121000,204737545,3605,3585,3605,3585,370
20240813,120900,203408300,3585,3585,3585,3585,20
20240813,120800,203336600,3585,3585,3585,3585,4
20240813,120700,203322260,3595,3595,3595,3595,0
20240813,120600,203322260,3595,3595,3595,3595,0
20240813,120500,203322260,3595,3595,3595,3595,48
20240813,120400,203149700,3580,3585,3585,3580,4603
20240813,120300,186650155,3585,3590,3590,3585,44
20240813,120200,186492400,3595,3595,3595,3595,2
20240813,120100,186485210,3600,3600,3600,3600,3
20240813,120000,186474410,3585,3585,3585,3585,2
20240813,115900,186467240,3600,3600,3600,3600,0
20240813,115800,186467240,3600,3600,3600,3600,0
20240813,115700,186467240,3600,3600,3600,3600,0
20240813,115600,186467240,3600,3600,3600,3600,0
20240813,115500,186467240,3600,3600,3600,3600,0
20240813,115400,186467240,3600,3595,3600,3595,17
20240813,115300,186406075,3590,3580,3590,3580,99
20240813,115200,186050865,3590,3580,3590,3580,6
20240813,115100,186029335,3580,3580,3580,3580,9
20240813,115000,185997115,3580,3580,3580,3580,0
20240813,114900,185997115,3580,3580,3580,3580,4
20240813,114800,185982795,3580,3580,3580,3580,124
20240813,114700,185538875,3590,3575,3590,3575,239
20240813,114600,184683865,3575,3575,3575,3575,150
20240813,114500,184147615,3585,3585,3585,3585,50
20240813,114400,183968365,3570,3570,3570,3570,8
20240813,114300,183939805,3570,3580,3580,3570,150
20240813,114200,183404295,3585,3585,3585,3585,0
20240813,114100,183404295,3585,3585,3585,3585,200
20240813,114000,182687295,3585,3585,3585,3585,92
20240813,113900,182357475,3585,3585,3585,3585,1
20240813,113800,182353890,3570,3570,3570,3570,0
20240813,113700,182353890,3570,3570,3570,3570,203
20240813,113600,181629180,3570,3575,3575,3570,5
20240813,113500,181611310,3595,3595,3595,3595,0
20240813,113400,181611310,3595,3570,3595,3570,296
20240813,113300,180554565,3570,3570,3570,3570,0
20240813,113200,180554565,3570,3570,3570,3570,1251
20240813,113100,176088495,3570,3570,3570,3570,0
20240813,113000,176088495,3570,3570,3570,3570,250
20240813,112900,175195995,3595,3595,3595,3595,10
20240813,112800,175160045,3575,3575,3575,3575,613
20240813,112700,172968570,3575,3575,3575,3575,0
20240813,112600,172968570,3575,3575,3575,3575,0
20240813,112500,172968570,3575,3595,3595,3575,65
20240813,112400,172735635,3600,3600,3600,3600,0
20240813,112300,172735635,3600,3600,3600,3600,10
20240813,112200,172699635,3600,3600,3600,3600,1
20240813,112100,172696035,3575,3575,3575,3575,12
20240813,112000,172653135,3600,3600,3600,3600,20
20240813,111900,172581135,3600,3585,3600,3585,3
20240813,111800,172570365,3585,3585,3585,3585,800
20240813,111700,169702365,3585,3585,3585,3585,9
20240813,111600,169670100,3585,3585,3585,3585,0
20240813,111500,169670100,3585,3585,3585,3585,1
20240813,111400,169666515,3570,3570,3570,3570,300
20240813,111300,168595515,3570,3570,3570,3570,167
20240813,111200,167999325,3570,3570,3570,3570,753
20240813,111100,165311115,3570,3585,3585,3570,31
20240813,111000,165200430,3570,3570,3570,3570,636
20240813,110900,162929910,3590,3580,3590,3575,1627
20240813,110800,157108870,3605,3605,3605,3605,0
20240813,110700,157108870,3605,3605,3605,3605,0
20240813,110600,157108870,3605,3605,3605,3605,0
20240813,110500,157108870,3605,3605,3605,3605,0
20240813,110400,157108870,3605,3605,3605,3585,3
20240813,110300,157098075,3580,3580,3580,3580,1
20240813,110200,157094495,3605,3605,3605,3605,0
20240813,110100,157094495,3605,3605,3605,3605,0
20240813,110000,157094495,3605,3590,3605,3580,34
20240813,105900,156972740,3605,3590,3605,3590,63
20240813,105800,156746555,3590,3590,3590,3590,35
20240813,105700,156620905,3590,3590,3590,3590,3
20240813,105600,156610135,3595,3595,3595,3595,70
20240813,105500,156358485,3605,3605,3605,3605,0
20240813,105400,156358485,3605,3605,3605,3605,0
20240813,105300,156358485,3605,3605,3605,3605,0
20240813,105200,156358485,3605,3605,3605,3605,0
20240813,105100,156358485,3605,3600,3605,3600,60
20240813,105000,156142385,3605,3600,3605,3600,30
20240813,104900,156034250,3605,3595,3605,3595,12
20240813,104800,155991100,3590,3590,3590,3590,16
20240813,104700,155933660,3585,3595,3595,3585,196
20240813,104600,155229070,3580,3580,3580,3580,117
20240813,104500,154810210,3575,3580,3580,3575,36
20240813,104400,154681505,3580,3585,3585,3580,6
20240813,104300,154660010,3580,3595,3595,3580,23
20240813,104200,154577415,3595,3595,3595,3595,1
20240813,104100,154573820,3580,3580,3580,3580,0
20240813,104000,154573820,3580,3590,3590,3580,56
20240813,103900,154373280,3590,3590,3590,3590,0
20240813,103800,154373280,3590,3595,3595,3590,12
20240813,103700,154330150,3595,3595,3595,3595,22
20240813,103600,154251060,3575,3575,3575,3575,0
20240813,103500,154251060,3575,3590,3590,3575,1845
20240813,103400,147648955,3600,3600,3600,3600,1
20240813,103300,147645355,3590,3590,3590,3590,10
20240813,103200,147609455,3585,3585,3585,3585,0
20240813,103100,147609455,3585,3585,3585,3585,0
20240813,103000,147609455,3585,3585,3585,3585,199
20240813,102900,146896040,3580,3580,3580,3580,0
20240813,102800,146896040,3580,3580,3580,3580,0
20240813,102700,146896040,3580,3580,3580,3580,47
20240813,102600,146727780,3600,3600,3600,3600,0
20240813,102500,146727780,3600,3600,3600,3585,5
20240813,102400,146709825,3585,3585,3600,3580,404
20240813,102300,145261570,3580,3585,3585,3580,574
20240813,102200,143206510,3600,3600,3600,3600,1
20240813,102100,143202910,3590,3590,3590,3590,13
20240813,102000,143156240,3590,3590,3590,3585,6358
20240813,101900,120357285,3595,3595,3595,3595,0
20240813,101800,120357285,3595,3595,3595,3595,2000
20240813,101700,113167285,3595,3595,3595,3595,0
20240813,101600,113167285,3595,3595,3595,3595,0
20240813,101500,113167285,3595,3595,3595,3595,0
20240813,101400,113167285,3595,3595,3595,3595,0
20240813,101300,113167285,3595,3595,3595,3595,200
20240813,101200,112448285,3595,3595,3595,3595,300
20240813,101100,111369785,3595,3600,3600,3595,541
20240813,101000,109423130,3610,3610,3610,3610,0
20240813,100900,109423130,3610,3610,3610,3610,0
20240813,100800,109423130,3610,3610,3610,3610,0
20240813,100700,109423130,3610,3610,3610,3605,147
20240813,100600,108892685,3625,3625,3625,3625,0
20240813,100500,108892685,3625,3625,3625,3625,1
20240813,100400,108889060,3615,3615,3615,3615,2
20240813,100300,108881830,3625,3625,3625,3625,0
20240813,100200,108881830,3625,3615,3625,3615,48
20240813,100100,108708010,3625,3625,3625,3625,0
20240813,100000,108708010,3625,3625,3625,3615,444
20240813,095900,107098825,3625,3625,3625,3625,80
20240813,095800,106808825,3630,3630,3630,3630,0
20240813,095700,106808825,3630,3630,3630,3630,0
20240813,095600,106808825,3630,3630,3630,3630,0
20240813,095500,106808825,3630,3630,3630,3630,0
20240813,095400,106808825,3630,3630,3630,3630,50
20240813,095300,106627325,3640,3640,3640,3640,0
20240813,095200,106627325,3640,3640,3640,3640,4
20240813,095100,106612765,3640,3640,3640,3640,2
20240813,095000,106605485,3620,3620,3620,3620,20
20240813,094900,106533085,3640,3640,3640,3640,1
20240813,094800,106529445,3640,3625,3640,3625,455
20240813,094700,104878685,3605,3605,3605,3605,0
20240813,094600,104878685,3605,3605,3605,3605,0
20240813,094500,104878685,3605,3605,3605,3605,7
20240813,094400,104853450,3605,3590,3605,3590,169
20240813,094300,104244985,3585,3585,3585,3585,0
20240813,094200,104244985,3585,3590,3590,3585,365
20240813,094100,102935720,3590,3600,3600,3590,2852
20240813,094000,92684770,3600,3600,3600,3600,765
20240813,093900,89930770,3600,3605,3605,3600,652
20240813,093800,87582310,3610,3610,3610,3610,147
20240813,093700,87051640,3610,3615,3615,3610,653
20240813,093600,84693670,3615,3615,3615,3615,1
20240813,093500,84690055,3615,3615,3615,3615,45
20240813,093400,84527380,3615,3615,3615,3615,13
20240813,093300,84480385,3610,3610,3610,3610,625
20240813,093200,82224135,3610,3595,3610,3595,211
20240813,093100,81464975,3600,3600,3600,3600,100
20240813,093000,81104975,3600,3600,3600,3600,1501
20240813,092900,75701375,3600,3600,3600,3600,27
20240813,092800,75604175,3600,3610,3610,3595,7910
20240813,092700,47118005,3615,3620,3620,3615,740
20240813,092600,44439725,3620,3625,3625,3620,536
20240813,092500,42496890,3630,3630,3630,3630,346
20240813,092400,41240910,3625,3625,3625,3625,0
20240813,092300,41240910,3625,3625,3645,3620,1343
20240813,092200,36375375,3630,3630,3630,3630,537
20240813,092100,34426065,3630,3630,3630,3630,0
20240813,092000,34426065,3630,3630,3630,3630,0
20240813,091900,34426065,3630,3630,3630,3630,60
20240813,091800,34208265,3640,3625,3640,3615,1658
20240813,091700,28202660,3660,3655,3660,3655,138
20240813,091600,27697865,3660,3645,3660,3610,2335
20240813,091500,19222585,3665,3665,3665,3645,103
20240813,091400,18846090,3650,3650,3650,3650,1
20240813,091300,18842440,3650,3650,3650,3650,200
20240813,091200,18112440,3660,3660,3660,3660,5
20240813,091100,18094140,3665,3665,3665,3665,10
20240813,091000,18057490,3665,3665,3665,3665,357
20240813,090900,16749085,3670,3670,3670,3670,0
20240813,090800,16749085,3670,3660,3675,3640,722
20240813,090700,14102655,3680,3680,3680,3655,2291
20240813,090600,5674525,3680,3695,3695,3680,705
20240813,090500,3076365,3710,3700,3710,3700,42
20240813,090400,2920945,3720,3720,3720,3720,0
20240813,090300,2920945,3720,3715,3720,3715,236
20240813,090200,2043430,3715,3715,3715,3715,150
20240813,090100,1486180,3715,3680,3715,3680,42
20240813,090000,1331185,3685,3695,3720,3685,361