stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,211800,512531640,3040,3040,3040,3040,19214
20240809,211700,512531640,3040,3040,3040,3040,0
20240809,211600,512531640,3040,3040,3040,3040,0
20240809,211500,512531640,3040,3040,3040,3040,0
20240809,211400,512531640,3040,3040,3040,3040,0
20240809,211300,512531640,3040,3040,3040,3040,0
20240809,211200,512531640,3040,3040,3040,3040,0
20240809,211100,512531640,3040,3040,3040,3040,0
20240809,211000,512531640,3040,3040,3040,3040,0
20240809,210900,512531640,3040,3040,3040,3040,0
20240809,210800,512531640,3040,3040,3040,3040,0
20240809,210700,512531640,3040,3040,3040,3040,0
20240809,210600,512531640,3040,3040,3040,3040,0
20240809,210500,512531640,3040,3040,3040,3040,0
20240809,210400,512531640,3040,3040,3040,3040,0
20240809,210300,512531640,3040,3040,3040,3040,0
20240809,210200,512531640,3040,3040,3040,3040,0
20240809,210100,512531640,3040,3040,3040,3040,0
20240809,210000,512531640,3040,3040,3040,3040,0
20240809,205900,512531640,3040,3040,3040,3040,0
20240809,205800,512531640,3040,3040,3040,3040,0
20240809,205700,512531640,3040,3040,3040,3040,0
20240809,205600,512531640,3040,3040,3040,3040,0
20240809,205500,512531640,3040,3040,3040,3040,0
20240809,205400,512531640,3040,3040,3040,3040,0
20240809,205300,512531640,3040,3040,3040,3040,0
20240809,205200,512531640,3040,3040,3040,3040,0
20240809,205100,512531640,3040,3040,3040,3040,0
20240809,205000,512531640,3040,3040,3040,3040,0
20240809,204900,512531640,3040,3040,3040,3040,0
20240809,204800,512531640,3040,3040,3040,3040,19214
20240809,204700,512531640,3040,3040,3040,3040,0
20240809,204600,512531640,3040,3040,3040,3040,0
20240809,204500,512531640,3040,3040,3040,3040,0
20240809,204400,512531640,3040,3040,3040,3040,0
20240809,204300,512531640,3040,3040,3040,3040,0
20240809,204200,512531640,3040,3040,3040,3040,0
20240809,204100,512531640,3040,3040,3040,3040,0
20240809,204000,512531640,3040,3040,3040,3040,0
20240809,203900,512531640,3040,3040,3040,3040,0
20240809,203800,512531640,3040,3040,3040,3040,0
20240809,203700,512531640,3040,3040,3040,3040,0
20240809,203600,512531640,3040,3040,3040,3040,0
20240809,203500,512531640,3040,3040,3040,3040,0
20240809,203400,512531640,3040,3040,3040,3040,0
20240809,203300,512531640,3040,3040,3040,3040,0
20240809,203200,512531640,3040,3040,3040,3040,0
20240809,203100,512531640,3040,3040,3040,3040,0
20240809,203000,512531640,3040,3040,3040,3040,0
20240809,202900,512531640,3040,3040,3040,3040,0
20240809,202800,512531640,3040,3040,3040,3040,0
20240809,202700,512531640,3040,3040,3040,3040,0
20240809,202600,512531640,3040,3040,3040,3040,0
20240809,202500,512531640,3040,3040,3040,3040,0
20240809,202400,512531640,3040,3040,3040,3040,0
20240809,202300,512531640,3040,3040,3040,3040,0
20240809,202200,512531640,3040,3040,3040,3040,0
20240809,202100,512531640,3040,3040,3040,3040,0
20240809,202000,512531640,3040,3040,3040,3040,0
20240809,201900,512531640,3040,3040,3040,3040,0
20240809,201800,512531640,3040,3040,3040,3040,19214
20240809,201700,512531640,3040,3040,3040,3040,0
20240809,201600,512531640,3040,3040,3040,3040,0
20240809,201500,512531640,3040,3040,3040,3040,0
20240809,201400,512531640,3040,3040,3040,3040,0
20240809,201300,512531640,3040,3040,3040,3040,0
20240809,201200,512531640,3040,3040,3040,3040,0
20240809,201100,512531640,3040,3040,3040,3040,0
20240809,201000,512531640,3040,3040,3040,3040,0
20240809,200900,512531640,3040,3040,3040,3040,0
20240809,200800,512531640,3040,3040,3040,3040,0
20240809,200700,512531640,3040,3040,3040,3040,0
20240809,200600,512531640,3040,3040,3040,3040,0
20240809,200500,512531640,3040,3040,3040,3040,0
20240809,200400,512531640,3040,3040,3040,3040,0
20240809,200300,512531640,3040,3040,3040,3040,0
20240809,200200,512531640,3040,3040,3040,3040,0
20240809,200100,512531640,3040,3040,3040,3040,0
20240809,200000,512531640,3040,3040,3040,3040,0
20240809,195900,512531640,3040,3040,3040,3040,0
20240809,195800,512531640,3040,3040,3040,3040,0
20240809,195700,512531640,3040,3040,3040,3040,0
20240809,195600,512531640,3040,3040,3040,3040,0
20240809,195500,512531640,3040,3040,3040,3040,0
20240809,195400,512531640,3040,3040,3040,3040,0
20240809,195300,512531640,3040,3040,3040,3040,0
20240809,195200,512531640,3040,3040,3040,3040,0
20240809,195100,512531640,3040,3040,3040,3040,0
20240809,195000,512531640,3040,3040,3040,3040,0
20240809,194900,512531640,3040,3040,3040,3040,0
20240809,194800,512531640,3040,3040,3040,3040,19214
20240809,194700,512531640,3040,3040,3040,3040,0
20240809,194600,512531640,3040,3040,3040,3040,0
20240809,194500,512531640,3040,3040,3040,3040,0
20240809,194400,512531640,3040,3040,3040,3040,0
20240809,194300,512531640,3040,3040,3040,3040,0
20240809,194200,512531640,3040,3040,3040,3040,0
20240809,194100,512531640,3040,3040,3040,3040,0
20240809,194000,512531640,3040,3040,3040,3040,0
20240809,193900,512531640,3040,3040,3040,3040,0
20240809,193800,512531640,3040,3040,3040,3040,0
20240809,193700,512531640,3040,3040,3040,3040,0
20240809,193600,512531640,3040,3040,3040,3040,0
20240809,193500,512531640,3040,3040,3040,3040,0
20240809,193400,512531640,3040,3040,3040,3040,0
20240809,193300,512531640,3040,3040,3040,3040,0
20240809,193200,512531640,3040,3040,3040,3040,0
20240809,193100,512531640,3040,3040,3040,3040,0
20240809,193000,512531640,3040,3040,3040,3040,0
20240809,192900,512531640,3040,3040,3040,3040,0
20240809,192800,512531640,3040,3040,3040,3040,0
20240809,192700,512531640,3040,3040,3040,3040,0
20240809,192600,512531640,3040,3040,3040,3040,0
20240809,192500,512531640,3040,3040,3040,3040,0
20240809,192400,512531640,3040,3040,3040,3040,0
20240809,192300,512531640,3040,3040,3040,3040,0
20240809,192200,512531640,3040,3040,3040,3040,0
20240809,192100,512531640,3040,3040,3040,3040,0
20240809,192000,512531640,3040,3040,3040,3040,0
20240809,191900,512531640,3040,3040,3040,3040,0
20240809,191800,512531640,3040,3040,3040,3040,19214
20240809,191700,512531640,3040,3040,3040,3040,0
20240809,191600,512531640,3040,3040,3040,3040,0
20240809,191500,512531640,3040,3040,3040,3040,0
20240809,191400,512531640,3040,3040,3040,3040,0
20240809,191300,512531640,3040,3040,3040,3040,0
20240809,191200,512531640,3040,3040,3040,3040,0
20240809,191100,512531640,3040,3040,3040,3040,0
20240809,191000,512531640,3040,3040,3040,3040,0
20240809,190900,512531640,3040,3040,3040,3040,0
20240809,190800,512531640,3040,3040,3040,3040,0
20240809,190700,512531640,3040,3040,3040,3040,0
20240809,190600,512531640,3040,3040,3040,3040,0
20240809,190500,512531640,3040,3040,3040,3040,0
20240809,190400,512531640,3040,3040,3040,3040,0
20240809,190300,512531640,3040,3040,3040,3040,0
20240809,190200,512531640,3040,3040,3040,3040,0
20240809,190100,512531640,3040,3040,3040,3040,0
20240809,190000,512531640,3040,3040,3040,3040,0
20240809,185900,512531640,3040,3040,3040,3040,0
20240809,185800,512531640,3040,3040,3040,3040,0
20240809,185700,512531640,3040,3040,3040,3040,0
20240809,185600,512531640,3040,3040,3040,3040,0
20240809,185500,512531640,3040,3040,3040,3040,0
20240809,185400,512531640,3040,3040,3040,3040,0
20240809,185300,512531640,3040,3040,3040,3040,0
20240809,185200,512531640,3040,3040,3040,3040,0
20240809,185100,512531640,3040,3040,3040,3040,0
20240809,185000,512531640,3040,3040,3040,3040,0
20240809,184900,512531640,3040,3040,3040,3040,0
20240809,184800,512531640,3040,3040,3040,3040,19214
20240809,184700,512531640,3040,3040,3040,3040,0
20240809,184600,512531640,3040,3040,3040,3040,0
20240809,184500,512531640,3040,3040,3040,3040,0
20240809,184400,512531640,3040,3040,3040,3040,0
20240809,184300,512531640,3040,3040,3040,3040,0
20240809,184200,512531640,3040,3040,3040,3040,0
20240809,184100,512531640,3040,3040,3040,3040,0
20240809,184000,512531640,3040,3040,3040,3040,0
20240809,183900,512531640,3040,3040,3040,3040,0
20240809,183800,512531640,3040,3040,3040,3040,0
20240809,183700,512531640,3040,3040,3040,3040,0
20240809,183600,512531640,3040,3040,3040,3040,0
20240809,183500,512531640,3040,3040,3040,3040,0
20240809,183400,512531640,3040,3040,3040,3040,0
20240809,183300,512531640,3040,3040,3040,3040,0
20240809,183200,512531640,3040,3040,3040,3040,0
20240809,183100,512531640,3040,3040,3040,3040,0
20240809,183000,512531640,3040,3040,3040,3040,0
20240809,182900,512531640,3040,3040,3040,3040,0
20240809,182800,512531640,3040,3040,3040,3040,0
20240809,182700,512531640,3040,3040,3040,3040,0
20240809,182600,512531640,3040,3040,3040,3040,0
20240809,182500,512531640,3040,3040,3040,3040,0
20240809,182400,512531640,3040,3040,3040,3040,0
20240809,182300,512531640,3040,3040,3040,3040,0
20240809,182200,512531640,3040,3040,3040,3040,0
20240809,182100,512531640,3040,3040,3040,3040,0
20240809,182000,512531640,3040,3040,3040,3040,0
20240809,181900,512531640,3040,3040,3040,3040,0
20240809,181800,512531640,3040,3040,3040,3040,19214
20240809,181700,512531640,3040,3040,3040,3040,0
20240809,181600,512531640,3040,3040,3040,3040,0
20240809,181500,512531640,3040,3040,3040,3040,0
20240809,181400,512531640,3040,3040,3040,3040,0
20240809,181300,512531640,3040,3040,3040,3040,0
20240809,181200,512531640,3040,3040,3040,3040,0
20240809,181100,512531640,3040,3040,3040,3040,0
20240809,181000,512531640,3040,3040,3040,3040,0
20240809,180900,512531640,3040,3040,3040,3040,0
20240809,180800,512531640,3040,3040,3040,3040,0
20240809,180700,512531640,3040,3040,3040,3040,0
20240809,180600,512531640,3040,3040,3040,3040,0
20240809,180500,512531640,3040,3040,3040,3040,0
20240809,180400,512531640,3040,3040,3040,3040,0
20240809,180300,512531640,3040,3040,3040,3040,0
20240809,180200,512531640,3040,3040,3040,3040,0
20240809,180100,512531640,3040,3040,3040,3040,0
20240809,180000,512531640,3040,3040,3040,3040,0
20240809,175900,512531640,3040,3040,3040,3040,0
20240809,175800,512531640,3040,3040,3040,3040,0
20240809,175700,512531640,3040,3040,3040,3040,0
20240809,175600,512531640,3040,3040,3040,3040,0
20240809,175500,512531640,3040,3040,3040,3040,0
20240809,175400,512531640,3040,3040,3040,3040,0
20240809,175300,512531640,3040,3040,3040,3040,0
20240809,175200,512531640,3040,3040,3040,3040,0
20240809,175100,512531640,3040,3040,3040,3040,0
20240809,175000,512531640,3040,3040,3040,3040,0
20240809,174900,512531640,3040,3040,3040,3040,0
20240809,174800,512531640,3040,3040,3040,3040,19214
20240809,174700,512531640,3040,3040,3040,3040,0
20240809,174600,512531640,3040,3040,3040,3040,0
20240809,174500,512531640,3040,3040,3040,3040,0
20240809,174400,512531640,3040,3040,3040,3040,0
20240809,174300,512531640,3040,3040,3040,3040,0
20240809,174200,512531640,3040,3040,3040,3040,0
20240809,174100,512531640,3040,3040,3040,3040,0
20240809,174000,512531640,3040,3040,3040,3040,0
20240809,173900,512531640,3040,3040,3040,3040,0
20240809,173800,512531640,3040,3040,3040,3040,0
20240809,173700,512531640,3040,3040,3040,3040,0
20240809,173600,512531640,3040,3040,3040,3040,0
20240809,173500,512531640,3040,3040,3040,3040,0
20240809,173400,512531640,3040,3040,3040,3040,0
20240809,173300,512531640,3040,3040,3040,3040,0
20240809,173200,512531640,3040,3040,3040,3040,0
20240809,173100,512531640,3040,3040,3040,3040,0
20240809,173000,512531640,3040,3040,3040,3040,0
20240809,172900,512531640,3040,3040,3040,3040,0
20240809,172800,512531640,3040,3040,3040,3040,0
20240809,172700,512531640,3040,3040,3040,3040,0
20240809,172600,512531640,3040,3040,3040,3040,0
20240809,172500,512531640,3040,3040,3040,3040,0
20240809,172400,512531640,3040,3040,3040,3040,0
20240809,172300,512531640,3040,3040,3040,3040,0
20240809,172200,512531640,3040,3040,3040,3040,0
20240809,172100,512531640,3040,3040,3040,3040,0
20240809,172000,512531640,3040,3040,3040,3040,0
20240809,171900,512531640,3040,3040,3040,3040,0
20240809,171800,512531640,3040,3040,3040,3040,19214
20240809,171700,512531640,3040,3040,3040,3040,0
20240809,171600,512531640,3040,3040,3040,3040,0
20240809,171500,512531640,3040,3040,3040,3040,0
20240809,171400,512531640,3040,3040,3040,3040,0
20240809,171300,512531640,3040,3040,3040,3040,0
20240809,171200,512531640,3040,3040,3040,3040,0
20240809,171100,512531640,3040,3040,3040,3040,0
20240809,171000,512531640,3040,3040,3040,3040,0
20240809,170900,512531640,3040,3040,3040,3040,0
20240809,170800,512531640,3040,3040,3040,3040,0
20240809,170700,512531640,3040,3040,3040,3040,0
20240809,170600,512531640,3040,3040,3040,3040,0
20240809,170500,512531640,3040,3040,3040,3040,0
20240809,170400,512531640,3040,3040,3040,3040,0
20240809,170300,512531640,3040,3040,3040,3040,0
20240809,170200,512531640,3040,3040,3040,3040,0
20240809,170100,512531640,3040,3040,3040,3040,0
20240809,170000,512531640,3040,3040,3040,3040,0
20240809,165900,512531640,3040,3040,3040,3040,0
20240809,165800,512531640,3040,3040,3040,3040,0
20240809,165700,512531640,3040,3040,3040,3040,0
20240809,165600,512531640,3040,3040,3040,3040,0
20240809,165500,512531640,3040,3040,3040,3040,0
20240809,165400,512531640,3040,3040,3040,3040,0
20240809,165300,512531640,3040,3040,3040,3040,0
20240809,165200,512531640,3040,3040,3040,3040,0
20240809,165100,512531640,3040,3040,3040,3040,0
20240809,165000,512531640,3040,3040,3040,3040,0
20240809,164900,512531640,3040,3040,3040,3040,0
20240809,164800,512531640,3040,3040,3040,3040,19214
20240809,164700,512531640,3040,3040,3040,3040,0
20240809,164600,512531640,3040,3040,3040,3040,0
20240809,164500,512531640,3040,3040,3040,3040,0
20240809,164400,512531640,3040,3040,3040,3040,0
20240809,164300,512531640,3040,3040,3040,3040,0
20240809,164200,512531640,3040,3040,3040,3040,0
20240809,164100,512531640,3040,3040,3040,3040,0
20240809,164000,512531640,3040,3040,3040,3040,0
20240809,163900,512531640,3040,3040,3040,3040,0
20240809,163800,512531640,3040,3040,3040,3040,0
20240809,163700,512531640,3040,3040,3040,3040,0
20240809,163600,512531640,3040,3040,3040,3040,0
20240809,163500,512531640,3040,3040,3040,3040,0
20240809,163400,512531640,3040,3040,3040,3040,0
20240809,163300,512531640,3040,3040,3040,3040,0
20240809,163200,512531640,3040,3040,3040,3040,0
20240809,163100,512531640,3040,3040,3040,3040,0
20240809,163000,512531640,3040,3040,3040,3040,0
20240809,162900,512531640,3040,3040,3040,3040,0
20240809,162800,512531640,3040,3040,3040,3040,0
20240809,162700,512531640,3040,3040,3040,3040,0
20240809,162600,512531640,3040,3040,3040,3040,0
20240809,162500,512531640,3040,3040,3040,3040,0
20240809,162400,512531640,3040,3040,3040,3040,0
20240809,162300,512531640,3040,3040,3040,3040,0
20240809,162200,512531640,3040,3040,3040,3040,0
20240809,162100,512531640,3040,3040,3040,3040,0
20240809,162000,512531640,3040,3040,3040,3040,0
20240809,161900,512531640,3040,3040,3040,3040,0
20240809,161800,512531640,3040,3040,3040,3040,19214
20240809,161700,512531640,3040,3040,3040,3040,0
20240809,161600,512531640,3040,3040,3040,3040,0
20240809,161500,512531640,3040,3040,3040,3040,0
20240809,161400,512531640,3040,3040,3040,3040,0
20240809,161300,512531640,3040,3040,3040,3040,0
20240809,161200,512531640,3040,3040,3040,3040,0
20240809,161100,512531640,3040,3040,3040,3040,0
20240809,161000,512531640,3040,3040,3040,3040,0
20240809,160900,512531640,3040,3040,3040,3040,0
20240809,160800,512531640,3040,3040,3040,3040,0
20240809,160700,512531640,3040,3040,3040,3040,0
20240809,160600,512531640,3040,3040,3040,3040,0
20240809,160500,512531640,3040,3040,3040,3040,0
20240809,160400,512531640,3040,3040,3040,3040,0
20240809,160300,512531640,3040,3040,3040,3040,0
20240809,160200,512531640,3040,3040,3040,3040,0
20240809,160100,512531640,3040,3040,3040,3040,0
20240809,160000,512531640,3040,3040,3040,3040,0
20240809,155900,512531640,3040,3040,3040,3040,0
20240809,155800,512531640,3040,3040,3040,3040,0
20240809,155700,512531640,3040,3040,3040,3040,0
20240809,155600,512531640,3040,3040,3040,3040,0
20240809,155500,512531640,3040,3040,3040,3040,0
20240809,155400,512531640,3040,3040,3040,3040,0
20240809,155300,512531640,3040,3040,3040,3040,0
20240809,155200,512531640,3040,3040,3040,3040,0
20240809,155100,512531640,3040,3040,3040,3040,0
20240809,155000,512531640,3040,3040,3040,3040,0
20240809,154900,512531640,3040,3040,3040,3040,0
20240809,154800,512531640,3040,3040,3040,3040,19214
20240809,154700,512531640,3040,3040,3040,3040,0
20240809,154600,512531640,3040,3040,3040,3040,0
20240809,154500,512531640,3040,3040,3040,3040,0
20240809,154400,512531640,3040,3040,3040,3040,0
20240809,154300,512531640,3040,3040,3040,3040,0
20240809,154200,512531640,3040,3040,3040,3040,0
20240809,154100,512531640,3040,3040,3040,3040,0
20240809,154000,512531640,3040,3040,3040,3040,0
20240809,153900,512531640,3040,3040,3040,3040,0
20240809,153800,512531640,3040,3040,3040,3040,0
20240809,153700,512531640,3040,3040,3040,3040,0
20240809,153600,512531640,3040,3040,3040,3040,0
20240809,153500,512531640,3040,3040,3040,3040,0
20240809,153400,512531640,3040,3040,3040,3040,0
20240809,153300,512531640,3040,3040,3040,3040,0
20240809,153200,512531640,3040,3040,3040,3040,0
20240809,153100,512531640,3040,3040,3040,3040,0
20240809,153000,512531640,3040,3040,3040,3040,19214
20240809,152900,454121080,3000,3000,3000,3000,0
20240809,152800,454121080,3000,3000,3000,3000,0
20240809,152700,454121080,3000,3000,3000,3000,0
20240809,152600,454121080,3000,3000,3000,3000,0
20240809,152500,454121080,3000,3000,3000,3000,0
20240809,152400,454121080,3000,3000,3000,3000,0
20240809,152300,454121080,3000,3000,3000,3000,0
20240809,152200,454121080,3000,3000,3000,3000,0
20240809,152100,454121080,3000,3000,3000,3000,0
20240809,152000,454121080,3000,3000,3000,3000,0
20240809,151900,454121080,3000,3005,3050,3000,10136
20240809,151800,423378110,3020,2980,3020,2980,3000
20240809,151700,414321315,2980,2975,3000,2975,2061
20240809,151600,408177710,2955,2955,2955,2955,290
20240809,151500,407320760,2955,2955,2955,2955,0
20240809,151400,407320760,2955,2955,2955,2955,163
20240809,151300,406839095,2975,2975,2975,2975,4
20240809,151200,406827195,2975,2960,2975,2950,254
20240809,151100,406077395,2975,2975,2975,2975,75
20240809,151000,405854270,2975,2975,2975,2970,4250
20240809,150900,393219020,2975,2970,2975,2970,850
20240809,150800,390690520,2975,2965,2975,2965,2643
20240809,150700,382850720,2965,2955,2965,2955,631
20240809,150600,380983650,2955,2950,2965,2950,101
20240809,150500,380685435,2950,2950,2950,2950,100
20240809,150400,380390435,2950,2950,2950,2950,931
20240809,150300,377643985,2950,2965,2965,2950,27
20240809,150200,377564020,2965,2955,2965,2945,1659
20240809,150100,372671865,2955,2945,2955,2945,53
20240809,150000,372515730,2950,2950,2950,2950,2
20240809,145900,372509830,2950,2955,2955,2950,4220
20240809,145800,360053655,2960,2960,2960,2960,21
20240809,145700,359991495,2960,2960,2960,2960,100
20240809,145600,359695495,2960,2960,2960,2960,364
20240809,145500,358618055,2960,2960,2960,2960,183
20240809,145400,358076375,2960,2955,2960,2955,858
20240809,145300,355539950,2960,2960,2960,2960,110
20240809,145200,355214350,2955,2960,2960,2955,436
20240809,145100,353924925,2965,2965,2965,2965,87
20240809,145000,353666970,2970,2965,2970,2965,97
20240809,144900,353379355,2965,2965,2965,2965,18
20240809,144800,353325985,2960,2960,2960,2960,0
20240809,144700,353325985,2960,2965,2965,2960,1000
20240809,144600,350363915,2965,2965,2965,2965,95
20240809,144500,350082240,2965,2965,2965,2965,0
20240809,144400,350082240,2965,2965,2965,2965,0
20240809,144300,350082240,2965,2965,2965,2965,0
20240809,144200,350082240,2965,2965,2965,2965,1
20240809,144100,350079275,2965,2965,2965,2965,0
20240809,144000,350079275,2965,2965,2965,2965,2
20240809,143900,350073345,2965,2965,2965,2965,3
20240809,143800,350064450,2960,2960,2960,2960,200
20240809,143700,349472450,2965,2960,2970,2960,1682
20240809,143600,344492090,2965,2965,2965,2965,151
20240809,143500,344044375,2970,2970,2970,2970,1
20240809,143400,344041405,2975,2975,2975,2970,70
20240809,143300,343833490,2975,2975,2975,2975,0
20240809,143200,343833490,2975,2975,2975,2975,9
20240809,143100,343806715,2975,2975,2975,2975,8
20240809,143000,343782915,2975,2975,2975,2975,10
20240809,142900,343753165,2975,2975,2975,2975,1
20240809,142800,343750190,2965,2965,2965,2965,0
20240809,142700,343750190,2965,2965,2965,2965,183
20240809,142600,343207595,2970,2970,2970,2970,15
20240809,142500,343163045,2970,2970,2970,2970,0
20240809,142400,343163045,2970,2970,2970,2970,754
20240809,142300,340923665,2970,2970,2970,2970,10
20240809,142200,340893965,2970,2955,2970,2955,819
20240809,142100,338473805,2970,2965,2970,2965,10
20240809,142000,338444140,2955,2965,2965,2955,930
20240809,141900,335695980,2970,2970,2970,2970,0
20240809,141800,335695980,2970,2970,2970,2970,0
20240809,141700,335695980,2970,2970,2970,2970,0
20240809,141600,335695980,2970,2970,2970,2970,0
20240809,141500,335695980,2970,2960,2970,2960,49
20240809,141400,335550920,2970,2960,2970,2960,501
20240809,141300,334067950,2970,2960,2970,2960,273
20240809,141200,333259860,2970,2965,2970,2965,69
20240809,141100,333055270,2970,2970,2970,2970,217
20240809,141000,332410780,2970,2970,2970,2970,10
20240809,140900,332381080,2970,2970,2970,2970,1
20240809,140800,332378110,2965,2965,2965,2965,0
20240809,140700,332378110,2965,2965,2965,2965,7
20240809,140600,332357355,2965,2965,2965,2965,312
20240809,140500,331432275,2970,2975,2975,2970,2
20240809,140400,331426330,2980,2980,2980,2980,0
20240809,140300,331426330,2980,2980,2980,2980,0
20240809,140200,331426330,2980,2980,2980,2980,1
20240809,140100,331423350,2980,2980,2980,2980,1
20240809,140000,331420370,2970,2970,2970,2970,108
20240809,135900,331099610,2980,2975,2980,2975,4
20240809,135800,331087705,2980,2980,2980,2980,0
20240809,135700,331087705,2980,2975,2980,2970,121
20240809,135600,330727825,2970,2970,2970,2970,22
20240809,135500,330662485,2970,2975,2975,2970,314
20240809,135400,329729900,2980,2980,2980,2980,0
20240809,135300,329729900,2980,2980,2980,2980,0
20240809,135200,329729900,2980,2980,2980,2980,67
20240809,135100,329530240,2980,2980,2980,2980,886
20240809,135000,326889960,2980,2980,2980,2980,1
20240809,134900,326886980,2980,2980,2980,2980,0
20240809,134800,326886980,2980,2980,2980,2980,1
20240809,134700,326884000,2970,2965,2980,2965,177
20240809,134600,326358350,2965,2965,2965,2965,96
20240809,134500,326073710,2980,2980,2980,2970,12
20240809,134400,326038050,2970,2970,2970,2970,71
20240809,134300,325827180,2980,2980,2980,2980,95
20240809,134200,325544080,2980,2980,2980,2980,0
20240809,134100,325544080,2980,2980,2980,2980,48
20240809,134000,325401040,2985,2985,2985,2985,1
20240809,133900,325398055,2980,2980,2980,2980,161
20240809,133800,324918275,2985,2980,2985,2980,307
20240809,133700,324003405,2980,2970,2980,2970,173
20240809,133600,323487905,2980,2980,2980,2970,17
20240809,133500,323437395,2970,2970,2970,2970,546
20240809,133400,321815775,2980,2980,2980,2980,0
20240809,133300,321815775,2980,2980,2980,2980,1
20240809,133200,321812795,2980,2980,2980,2980,0
20240809,133100,321812795,2980,2965,2980,2965,644
20240809,133000,319903260,2980,2975,2990,2965,654
20240809,132900,317961375,2990,2990,2990,2990,1
20240809,132800,317958385,2990,2990,2990,2990,0
20240809,132700,317958385,2990,2990,2990,2990,2048
20240809,132600,311834865,2980,2980,2980,2980,813
20240809,132500,309412125,2975,2975,2975,2975,1269
20240809,132400,305636850,2975,2975,2980,2975,282
20240809,132300,304797895,2965,2965,2975,2965,709
20240809,132200,302695005,2965,2965,2965,2950,932
20240809,132100,299933125,2950,2975,2975,2950,3120
20240809,132000,290686540,2970,2975,2975,2970,777
20240809,131900,288378330,2975,2975,2975,2975,10
20240809,131800,288348580,2975,2990,2990,2975,1351
20240809,131700,284327855,2980,2980,2980,2980,20
20240809,131600,284268255,2990,2990,2990,2990,0
20240809,131500,284268255,2990,2990,2990,2990,1
20240809,131400,284265265,2990,2990,2990,2990,2
20240809,131300,284259285,2990,2985,2990,2975,1984
20240809,131200,278345690,2990,3005,3005,2990,54
20240809,131100,278184205,2995,3005,3005,2995,245
20240809,131000,277449410,3005,3005,3005,3005,1
20240809,130900,277446405,3005,3005,3005,3005,1
20240809,130800,277443400,3005,3005,3005,3005,0
20240809,130700,277443400,3005,3005,3005,3005,0
20240809,130600,277443400,3005,3005,3005,3005,3
20240809,130500,277434385,3000,3000,3000,3000,1628
20240809,130400,272550385,3005,3005,3005,3005,0
20240809,130300,272550385,3005,3005,3005,3005,337
20240809,130200,271537700,3005,3000,3010,3000,31
20240809,130100,271444645,3000,3000,3000,3000,5
20240809,130000,271429645,2990,2990,2990,2990,0
20240809,125900,271429645,2990,2990,2990,2990,18
20240809,125800,271375825,2995,2995,2995,2995,0
20240809,125700,271375825,2995,2995,2995,2995,0
20240809,125600,271375825,2995,2995,2995,2995,0
20240809,125500,271375825,2995,2995,2995,2995,2
20240809,125400,271369835,2990,2990,2990,2990,0
20240809,125300,271369835,2990,2990,2990,2990,231
20240809,125200,270679145,3000,3000,3000,3000,1
20240809,125100,270676145,2990,2990,2990,2990,471
20240809,125000,269267855,2995,2995,2995,2995,0
20240809,124900,269267855,2995,3000,3005,2995,170
20240809,124800,268758410,3010,3000,3010,3000,5
20240809,124700,268743400,3000,3000,3000,3000,100
20240809,124600,268443400,3000,3000,3000,3000,387
20240809,124500,267282400,3000,3000,3000,3000,145
20240809,124400,266847400,3010,3010,3010,3010,1
20240809,124300,266844390,3000,3000,3000,3000,2
20240809,124200,266838390,3010,3010,3010,3010,0
20240809,124100,266838390,3010,3010,3010,3010,1
20240809,124000,266835380,3010,3010,3010,3010,1
20240809,123900,266832370,3010,3010,3010,3010,0
20240809,123800,266832370,3010,3010,3010,3010,0
20240809,123700,266832370,3010,3010,3010,3010,1
20240809,123600,266829360,3005,3005,3005,3005,1
20240809,123500,266826355,3010,3010,3010,3010,0
20240809,123400,266826355,3010,3010,3010,3010,1
20240809,123300,266823345,3000,3000,3000,3000,496
20240809,123200,265335345,3000,3000,3000,3000,0
20240809,123100,265335345,3000,3000,3000,3000,238
20240809,123000,264621345,3000,3000,3000,3000,1
20240809,122900,264618345,3000,3000,3000,3000,8
20240809,122800,264594345,3010,3010,3010,3010,0
20240809,122700,264594345,3010,3010,3010,3010,99
20240809,122600,264296355,3010,3010,3010,3010,0
20240809,122500,264296355,3010,3010,3010,3010,26
20240809,122400,264218095,3010,3010,3010,3010,0
20240809,122300,264218095,3010,3010,3010,3010,0
20240809,122200,264218095,3010,3010,3010,3010,735
20240809,122100,262005745,3010,3010,3010,3010,0
20240809,122000,262005745,3010,3010,3010,3010,0
20240809,121900,262005745,3010,3010,3010,3010,0
20240809,121800,262005745,3010,3010,3010,3010,0
20240809,121700,262005745,3010,3010,3010,3010,36
20240809,121600,261897385,3005,3005,3005,3005,24
20240809,121500,261825265,3005,3005,3005,3005,575
20240809,121400,260097390,3000,3000,3000,3000,50
20240809,121300,259947390,3000,3000,3000,3000,0
20240809,121200,259947390,3000,3000,3000,3000,0
20240809,121100,259947390,3000,3000,3000,3000,200
20240809,121000,259347390,3000,3000,3000,3000,50
20240809,120900,259197390,3000,3000,3000,3000,100
20240809,120800,258897390,3005,3005,3005,3005,3
20240809,120700,258888375,3005,2995,3005,2995,482
20240809,120600,257440345,2995,2995,2995,2995,197
20240809,120500,256850330,2995,2995,2995,2995,0
20240809,120400,256850330,2995,2995,2995,2995,158
20240809,120300,256377120,3005,3005,3005,3005,3
20240809,120200,256368105,3005,3005,3005,3005,4
20240809,120100,256356085,3005,2995,3005,2995,815
20240809,120000,253915150,2995,2995,2995,2995,0
20240809,115900,253915150,2995,2995,2995,2995,0
20240809,115800,253915150,2995,2995,2995,2995,0
20240809,115700,253915150,2995,2990,2995,2990,248
20240809,115600,253173390,2985,2985,2985,2985,0
20240809,115500,253173390,2985,2985,2985,2985,0
20240809,115400,253173390,2985,2985,2985,2985,75
20240809,115300,252949515,2985,2985,2985,2985,500
20240809,115200,251457015,2985,2995,2995,2985,162
20240809,115100,250972875,3010,3010,3010,3010,0
20240809,115000,250972875,3010,3010,3010,3010,0
20240809,114900,250972875,3010,3010,3010,3010,0
20240809,114800,250972875,3010,3010,3010,3010,0
20240809,114700,250972875,3010,3010,3010,3010,0
20240809,114600,250972875,3010,3010,3010,3010,5
20240809,114500,250957825,3010,3010,3010,3010,111
20240809,114400,250623715,3005,3000,3005,3000,111
20240809,114300,250290665,3000,3000,3000,3000,10
20240809,114200,250260665,3005,3005,3005,3005,556
20240809,114100,248589885,2985,2985,2985,2985,0
20240809,114000,248589885,2985,2985,2985,2985,39
20240809,113900,248473470,2990,2985,2990,2985,210
20240809,113800,247846600,2985,2985,2985,2985,64
20240809,113700,247655560,2985,2985,2985,2985,14
20240809,113600,247613770,2985,2990,2990,2985,406
20240809,113500,246401605,2990,2995,2995,2990,242
20240809,113400,245677925,2995,2995,2995,2995,116
20240809,113300,245330505,2995,2995,2995,2995,84
20240809,113200,245078925,2995,2995,2995,2995,14
20240809,113100,245036995,2995,2995,2995,2995,14
20240809,113000,244995065,2995,2995,2995,2995,14
20240809,112900,244953135,2995,2995,2995,2995,0
20240809,112800,244953135,2995,2995,2995,2995,0
20240809,112700,244953135,2995,3015,3015,2995,75
20240809,112600,244727030,3010,3010,3010,3010,12
20240809,112500,244690910,3010,3010,3010,3010,0
20240809,112400,244690910,3010,3005,3010,3005,3
20240809,112300,244681890,2995,2995,2995,2995,0
20240809,112200,244681890,2995,2995,2995,2995,0
20240809,112100,244681890,2995,2995,2995,2995,152
20240809,112000,244226650,2995,2995,2995,2995,129
20240809,111900,243840295,3000,3000,3000,3000,563
20240809,111800,242151295,2995,2995,2995,2995,0
20240809,111700,242151295,2995,2995,2995,2995,0
20240809,111600,242151295,2995,3000,3000,2995,66
20240809,111500,241953525,2995,2995,2995,2995,729
20240809,111400,239770170,2995,2995,2995,2995,300
20240809,111300,238871670,2995,2990,2995,2990,197
20240809,111200,238282635,2990,2990,2990,2990,1
20240809,111100,238279645,2990,2990,2990,2990,5
20240809,111000,238264695,2990,2990,2990,2990,105
20240809,110900,237950745,2990,2985,2990,2985,21
20240809,110800,237887985,2990,2995,2995,2990,79
20240809,110700,237651770,2990,2990,2990,2990,48
20240809,110600,237508250,2990,2995,2995,2990,646
20240809,110500,235576690,2990,2990,2990,2990,0
20240809,110400,235576690,2990,2995,2995,2990,827
20240809,110300,233103050,2995,2995,2995,2995,1
20240809,110200,233100055,2995,2995,2995,2995,304
20240809,110100,232189575,3000,3015,3015,3000,7394
20240809,110000,209947430,3015,3015,3015,3015,0
20240809,105900,209947430,3015,3015,3015,3015,0
20240809,105800,209947430,3015,3020,3020,3015,101
20240809,105700,209642665,3015,3015,3015,3015,0
20240809,105600,209642665,3015,3015,3020,3015,1454
20240809,105500,205258850,3015,3015,3015,3015,10
20240809,105400,205228700,3015,3015,3015,3015,1
20240809,105300,205225685,3015,3015,3015,3015,260
20240809,105200,204441785,3010,3015,3015,3010,111
20240809,105100,204107150,3015,3015,3015,3015,578
20240809,105000,202364480,3015,3015,3015,3015,168
20240809,104900,201857960,3020,3020,3020,3015,3571
20240809,104800,191087435,3030,3030,3030,3030,0
20240809,104700,191087435,3030,3030,3030,3030,0
20240809,104600,191087435,3030,3030,3030,3030,0
20240809,104500,191087435,3030,3020,3030,3020,480
20240809,104400,189636085,3020,3020,3020,3020,495
20240809,104300,188141185,3020,3020,3020,3020,3165
20240809,104200,178582885,3020,3020,3020,3020,320
20240809,104100,177616485,3025,3025,3025,3020,1264
20240809,104000,173798800,3025,3030,3030,3025,2927
20240809,103900,164942085,3030,3035,3035,3030,348
20240809,103800,163887595,3040,3040,3040,3040,0
20240809,103700,163887595,3040,3040,3040,3040,270
20240809,103600,163066795,3030,3030,3030,3030,0
20240809,103500,163066795,3030,3030,3030,3030,1
20240809,103400,163063765,3030,3040,3040,3030,493
20240809,103300,161568555,3040,3040,3040,3040,20
20240809,103200,161507755,3040,3045,3045,3040,383
20240809,103100,160342020,3050,3050,3050,3050,251
20240809,103000,159576470,3050,3050,3050,3050,0
20240809,102900,159576470,3050,3050,3050,3050,0
20240809,102800,159576470,3050,3050,3050,3050,1
20240809,102700,159573420,3035,3035,3035,3035,50
20240809,102600,159421670,3045,3045,3045,3045,152
20240809,102500,158958830,3035,3035,3035,3035,50
20240809,102400,158807080,3035,3035,3035,3035,12
20240809,102300,158770660,3035,3035,3035,3035,0
20240809,102200,158770660,3035,3035,3035,3035,250
20240809,102100,158011910,3035,3035,3035,3035,0
20240809,102000,158011910,3035,3035,3035,3035,0
20240809,101900,158011910,3035,3035,3035,3035,46
20240809,101800,157872300,3035,3035,3035,3035,0
20240809,101700,157872300,3035,3035,3035,3035,0
20240809,101600,157872300,3035,3035,3035,3035,5
20240809,101500,157857125,3035,3035,3035,3035,700
20240809,101400,155732625,3035,3035,3035,3035,394
20240809,101300,154536835,3035,3030,3035,3030,335
20240809,101200,153520995,3040,3040,3040,3040,0
20240809,101100,153520995,3040,3040,3040,3040,29
20240809,101000,153432835,3040,3025,3040,3025,207
20240809,100900,152806645,3045,3045,3045,3045,0
20240809,100800,152806645,3045,3045,3045,3045,0
20240809,100700,152806645,3045,3045,3045,3045,731
20240809,100600,150580750,3045,3045,3045,3045,10
20240809,100500,150550300,3045,3045,3045,3045,5
20240809,100400,150535075,3025,3025,3025,3025,90
20240809,100300,150262825,3025,3025,3030,3025,240
20240809,100200,149536625,3045,3045,3045,3045,120
20240809,100100,149171225,3045,3045,3045,3045,3
20240809,100000,149162090,3040,3040,3040,3040,0
20240809,095900,149162090,3040,3025,3040,3025,380
20240809,095800,148011840,3030,3030,3030,3030,114
20240809,095700,147666420,3030,3030,3050,3030,550
20240809,095600,145998920,3050,3050,3050,3050,900
20240809,095500,143253920,3050,3030,3050,3030,104
20240809,095400,142938720,3030,3030,3030,3030,0
20240809,095300,142938720,3030,3030,3030,3030,2
20240809,095200,142932660,3040,3030,3040,3030,1552
20240809,095100,138222400,3030,3030,3030,3030,0
20240809,095000,138222400,3030,3030,3030,3030,413
20240809,094900,136971010,3030,3030,3030,3030,1
20240809,094800,136967980,3020,3020,3025,3020,935
20240809,094700,134143690,3025,3025,3025,3025,180
20240809,094600,133599190,3025,3025,3025,3025,302
20240809,094500,132685640,3030,3030,3030,3030,3
20240809,094400,132676550,3030,3030,3030,3030,562
20240809,094300,130973690,3030,3030,3030,3030,158
20240809,094200,130494950,3030,3040,3040,3030,95
20240809,094100,130206200,3040,3040,3040,3040,1983
20240809,094000,124177880,3050,3050,3050,3050,0
20240809,093900,124177880,3050,3050,3050,3040,99
20240809,093800,123876770,3045,3040,3045,3040,400
20240809,093700,122659270,3040,3040,3040,3040,95
20240809,093600,122370470,3040,3040,3040,3040,195
20240809,093500,121777670,3040,3040,3040,3040,155
20240809,093400,121306470,3040,3040,3040,3040,500
20240809,093300,119786470,3035,3040,3040,3035,355
20240809,093200,118707275,3040,3045,3045,3040,208
20240809,093100,118074145,3045,3035,3045,3030,766
20240809,093000,115746130,3040,3030,3040,3030,143
20240809,092900,115312150,3030,3030,3030,3030,120
20240809,092800,114948550,3030,3030,3035,3030,78
20240809,092700,114712125,3025,3025,3025,3025,123
20240809,092600,114340050,3040,3040,3040,3040,4
20240809,092500,114327890,3025,3025,3025,3025,10
20240809,092400,114297640,3030,3015,3030,3015,356
20240809,092300,113223280,3015,3015,3015,3015,7
20240809,092200,113202175,3015,3010,3025,2995,1043
20240809,092100,110068000,3010,3010,3010,3010,4
20240809,092000,110055960,3010,3005,3010,3005,190
20240809,091900,109484070,3010,3040,3040,3010,504
20240809,091800,107966695,3040,3015,3045,3015,490
20240809,091700,106487060,3015,3015,3015,3015,586
20240809,091600,104720270,3010,3040,3040,3010,1767
20240809,091500,99369170,3045,3045,3045,3045,116
20240809,091400,99015950,3045,3045,3045,3045,1
20240809,091300,99012905,3045,3040,3045,3020,845
20240809,091200,96444885,3040,3035,3040,3015,1023
20240809,091100,93343070,3035,3035,3035,3035,273
20240809,091000,92514515,3040,3045,3045,3035,1232
20240809,090900,88764165,3050,3055,3065,3050,486
20240809,090800,87279900,3055,3020,3055,3020,1563
20240809,090700,82529790,3020,3025,3025,3000,1681
20240809,090600,77445765,2995,3030,3040,2995,2621
20240809,090500,69510595,3030,3035,3035,3025,645
20240809,090400,67556295,3025,2995,3030,2995,2775
20240809,090300,59167915,2995,3000,3000,2995,748
20240809,090200,56925755,3000,3080,3090,3000,5164
20240809,090100,41152700,3075,3015,3075,2980,10659
20240809,090000,8742965,3015,2990,3015,2970,2620