stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,213200,387258380,19060,19060,19060,19060,647
20240808,213100,387258380,19060,19060,19060,19060,0
20240808,213000,387258380,19060,19060,19060,19060,0
20240808,212900,387258380,19060,19060,19060,19060,0
20240808,212800,387258380,19060,19060,19060,19060,0
20240808,212700,387258380,19060,19060,19060,19060,0
20240808,212600,387258380,19060,19060,19060,19060,0
20240808,212500,387258380,19060,19060,19060,19060,0
20240808,212400,387258380,19060,19060,19060,19060,0
20240808,212300,387258380,19060,19060,19060,19060,0
20240808,212200,387258380,19060,19060,19060,19060,0
20240808,212100,387258380,19060,19060,19060,19060,0
20240808,212000,387258380,19060,19060,19060,19060,0
20240808,211900,387258380,19060,19060,19060,19060,0
20240808,211800,387258380,19060,19060,19060,19060,0
20240808,211700,387258380,19060,19060,19060,19060,0
20240808,211600,387258380,19060,19060,19060,19060,0
20240808,211500,387258380,19060,19060,19060,19060,0
20240808,211400,387258380,19060,19060,19060,19060,0
20240808,211300,387258380,19060,19060,19060,19060,0
20240808,211200,387258380,19060,19060,19060,19060,0
20240808,211100,387258380,19060,19060,19060,19060,0
20240808,211000,387258380,19060,19060,19060,19060,0
20240808,210900,387258380,19060,19060,19060,19060,0
20240808,210800,387258380,19060,19060,19060,19060,0
20240808,210700,387258380,19060,19060,19060,19060,0
20240808,210600,387258380,19060,19060,19060,19060,0
20240808,210500,387258380,19060,19060,19060,19060,0
20240808,210400,387258380,19060,19060,19060,19060,0
20240808,210300,387258380,19060,19060,19060,19060,0
20240808,210200,387258380,19060,19060,19060,19060,647
20240808,210100,387258380,19060,19060,19060,19060,0
20240808,210000,387258380,19060,19060,19060,19060,0
20240808,205900,387258380,19060,19060,19060,19060,0
20240808,205800,387258380,19060,19060,19060,19060,0
20240808,205700,387258380,19060,19060,19060,19060,0
20240808,205600,387258380,19060,19060,19060,19060,0
20240808,205500,387258380,19060,19060,19060,19060,0
20240808,205400,387258380,19060,19060,19060,19060,0
20240808,205300,387258380,19060,19060,19060,19060,0
20240808,205200,387258380,19060,19060,19060,19060,0
20240808,205100,387258380,19060,19060,19060,19060,0
20240808,205000,387258380,19060,19060,19060,19060,0
20240808,204900,387258380,19060,19060,19060,19060,0
20240808,204800,387258380,19060,19060,19060,19060,0
20240808,204700,387258380,19060,19060,19060,19060,0
20240808,204600,387258380,19060,19060,19060,19060,0
20240808,204500,387258380,19060,19060,19060,19060,0
20240808,204400,387258380,19060,19060,19060,19060,0
20240808,204300,387258380,19060,19060,19060,19060,0
20240808,204200,387258380,19060,19060,19060,19060,0
20240808,204100,387258380,19060,19060,19060,19060,0
20240808,204000,387258380,19060,19060,19060,19060,0
20240808,203900,387258380,19060,19060,19060,19060,0
20240808,203800,387258380,19060,19060,19060,19060,0
20240808,203700,387258380,19060,19060,19060,19060,0
20240808,203600,387258380,19060,19060,19060,19060,0
20240808,203500,387258380,19060,19060,19060,19060,0
20240808,203400,387258380,19060,19060,19060,19060,0
20240808,203300,387258380,19060,19060,19060,19060,0
20240808,203200,387258380,19060,19060,19060,19060,647
20240808,203100,387258380,19060,19060,19060,19060,0
20240808,203000,387258380,19060,19060,19060,19060,0
20240808,202900,387258380,19060,19060,19060,19060,0
20240808,202800,387258380,19060,19060,19060,19060,0
20240808,202700,387258380,19060,19060,19060,19060,0
20240808,202600,387258380,19060,19060,19060,19060,0
20240808,202500,387258380,19060,19060,19060,19060,0
20240808,202400,387258380,19060,19060,19060,19060,0
20240808,202300,387258380,19060,19060,19060,19060,0
20240808,202200,387258380,19060,19060,19060,19060,0
20240808,202100,387258380,19060,19060,19060,19060,0
20240808,202000,387258380,19060,19060,19060,19060,0
20240808,201900,387258380,19060,19060,19060,19060,0
20240808,201800,387258380,19060,19060,19060,19060,0
20240808,201700,387258380,19060,19060,19060,19060,0
20240808,201600,387258380,19060,19060,19060,19060,0
20240808,201500,387258380,19060,19060,19060,19060,0
20240808,201400,387258380,19060,19060,19060,19060,0
20240808,201300,387258380,19060,19060,19060,19060,0
20240808,201200,387258380,19060,19060,19060,19060,0
20240808,201100,387258380,19060,19060,19060,19060,0
20240808,201000,387258380,19060,19060,19060,19060,0
20240808,200900,387258380,19060,19060,19060,19060,0
20240808,200800,387258380,19060,19060,19060,19060,0
20240808,200700,387258380,19060,19060,19060,19060,0
20240808,200600,387258380,19060,19060,19060,19060,0
20240808,200500,387258380,19060,19060,19060,19060,0
20240808,200400,387258380,19060,19060,19060,19060,0
20240808,200300,387258380,19060,19060,19060,19060,0
20240808,200200,387258380,19060,19060,19060,19060,647
20240808,200100,387258380,19060,19060,19060,19060,0
20240808,200000,387258380,19060,19060,19060,19060,0
20240808,195900,387258380,19060,19060,19060,19060,0
20240808,195800,387258380,19060,19060,19060,19060,0
20240808,195700,387258380,19060,19060,19060,19060,0
20240808,195600,387258380,19060,19060,19060,19060,0
20240808,195500,387258380,19060,19060,19060,19060,0
20240808,195400,387258380,19060,19060,19060,19060,0
20240808,195300,387258380,19060,19060,19060,19060,0
20240808,195200,387258380,19060,19060,19060,19060,0
20240808,195100,387258380,19060,19060,19060,19060,0
20240808,195000,387258380,19060,19060,19060,19060,0
20240808,194900,387258380,19060,19060,19060,19060,0
20240808,194800,387258380,19060,19060,19060,19060,0
20240808,194700,387258380,19060,19060,19060,19060,0
20240808,194600,387258380,19060,19060,19060,19060,0
20240808,194500,387258380,19060,19060,19060,19060,0
20240808,194400,387258380,19060,19060,19060,19060,0
20240808,194300,387258380,19060,19060,19060,19060,0
20240808,194200,387258380,19060,19060,19060,19060,0
20240808,194100,387258380,19060,19060,19060,19060,0
20240808,194000,387258380,19060,19060,19060,19060,0
20240808,193900,387258380,19060,19060,19060,19060,0
20240808,193800,387258380,19060,19060,19060,19060,0
20240808,193700,387258380,19060,19060,19060,19060,0
20240808,193600,387258380,19060,19060,19060,19060,0
20240808,193500,387258380,19060,19060,19060,19060,0
20240808,193400,387258380,19060,19060,19060,19060,0
20240808,193300,387258380,19060,19060,19060,19060,0
20240808,193200,387258380,19060,19060,19060,19060,647
20240808,193100,387258380,19060,19060,19060,19060,0
20240808,193000,387258380,19060,19060,19060,19060,0
20240808,192900,387258380,19060,19060,19060,19060,0
20240808,192800,387258380,19060,19060,19060,19060,0
20240808,192700,387258380,19060,19060,19060,19060,0
20240808,192600,387258380,19060,19060,19060,19060,0
20240808,192500,387258380,19060,19060,19060,19060,0
20240808,192400,387258380,19060,19060,19060,19060,0
20240808,192300,387258380,19060,19060,19060,19060,0
20240808,192200,387258380,19060,19060,19060,19060,0
20240808,192100,387258380,19060,19060,19060,19060,0
20240808,192000,387258380,19060,19060,19060,19060,0
20240808,191900,387258380,19060,19060,19060,19060,0
20240808,191800,387258380,19060,19060,19060,19060,0
20240808,191700,387258380,19060,19060,19060,19060,0
20240808,191600,387258380,19060,19060,19060,19060,0
20240808,191500,387258380,19060,19060,19060,19060,0
20240808,191400,387258380,19060,19060,19060,19060,0
20240808,191300,387258380,19060,19060,19060,19060,0
20240808,191200,387258380,19060,19060,19060,19060,0
20240808,191100,387258380,19060,19060,19060,19060,0
20240808,191000,387258380,19060,19060,19060,19060,0
20240808,190900,387258380,19060,19060,19060,19060,0
20240808,190800,387258380,19060,19060,19060,19060,0
20240808,190700,387258380,19060,19060,19060,19060,0
20240808,190600,387258380,19060,19060,19060,19060,0
20240808,190500,387258380,19060,19060,19060,19060,0
20240808,190400,387258380,19060,19060,19060,19060,0
20240808,190300,387258380,19060,19060,19060,19060,0
20240808,190200,387258380,19060,19060,19060,19060,647
20240808,190100,387258380,19060,19060,19060,19060,0
20240808,190000,387258380,19060,19060,19060,19060,0
20240808,185900,387258380,19060,19060,19060,19060,0
20240808,185800,387258380,19060,19060,19060,19060,0
20240808,185700,387258380,19060,19060,19060,19060,0
20240808,185600,387258380,19060,19060,19060,19060,0
20240808,185500,387258380,19060,19060,19060,19060,0
20240808,185400,387258380,19060,19060,19060,19060,0
20240808,185300,387258380,19060,19060,19060,19060,0
20240808,185200,387258380,19060,19060,19060,19060,0
20240808,185100,387258380,19060,19060,19060,19060,0
20240808,185000,387258380,19060,19060,19060,19060,0
20240808,184900,387258380,19060,19060,19060,19060,0
20240808,184800,387258380,19060,19060,19060,19060,0
20240808,184700,387258380,19060,19060,19060,19060,0
20240808,184600,387258380,19060,19060,19060,19060,0
20240808,184500,387258380,19060,19060,19060,19060,0
20240808,184400,387258380,19060,19060,19060,19060,0
20240808,184300,387258380,19060,19060,19060,19060,0
20240808,184200,387258380,19060,19060,19060,19060,0
20240808,184100,387258380,19060,19060,19060,19060,0
20240808,184000,387258380,19060,19060,19060,19060,0
20240808,183900,387258380,19060,19060,19060,19060,0
20240808,183800,387258380,19060,19060,19060,19060,0
20240808,183700,387258380,19060,19060,19060,19060,0
20240808,183600,387258380,19060,19060,19060,19060,0
20240808,183500,387258380,19060,19060,19060,19060,0
20240808,183400,387258380,19060,19060,19060,19060,0
20240808,183300,387258380,19060,19060,19060,19060,0
20240808,183200,387258380,19060,19060,19060,19060,647
20240808,183100,387258380,19060,19060,19060,19060,0
20240808,183000,387258380,19060,19060,19060,19060,0
20240808,182900,387258380,19060,19060,19060,19060,0
20240808,182800,387258380,19060,19060,19060,19060,0
20240808,182700,387258380,19060,19060,19060,19060,0
20240808,182600,387258380,19060,19060,19060,19060,0
20240808,182500,387258380,19060,19060,19060,19060,0
20240808,182400,387258380,19060,19060,19060,19060,0
20240808,182300,387258380,19060,19060,19060,19060,0
20240808,182200,387258380,19060,19060,19060,19060,0
20240808,182100,387258380,19060,19060,19060,19060,0
20240808,182000,387258380,19060,19060,19060,19060,0
20240808,181900,387258380,19060,19060,19060,19060,0
20240808,181800,387258380,19060,19060,19060,19060,0
20240808,181700,387258380,19060,19060,19060,19060,0
20240808,181600,387258380,19060,19060,19060,19060,0
20240808,181500,387258380,19060,19060,19060,19060,0
20240808,181400,387258380,19060,19060,19060,19060,0
20240808,181300,387258380,19060,19060,19060,19060,0
20240808,181200,387258380,19060,19060,19060,19060,0
20240808,181100,387258380,19060,19060,19060,19060,0
20240808,181000,387258380,19060,19060,19060,19060,0
20240808,180900,387258380,19060,19060,19060,19060,0
20240808,180800,387258380,19060,19060,19060,19060,0
20240808,180700,387258380,19060,19060,19060,19060,0
20240808,180600,387258380,19060,19060,19060,19060,0
20240808,180500,387258380,19060,19060,19060,19060,0
20240808,180400,387258380,19060,19060,19060,19060,0
20240808,180300,387258380,19060,19060,19060,19060,0
20240808,180200,387258380,19060,19060,19060,19060,647
20240808,180100,387258380,19060,19060,19060,19060,0
20240808,180000,387258380,19060,19060,19060,19060,0
20240808,175900,387258380,19060,19060,19060,19060,0
20240808,175800,387258380,19060,19060,19060,19060,0
20240808,175700,387258380,19060,19060,19060,19060,0
20240808,175600,387258380,19060,19060,19060,19060,0
20240808,175500,387258380,19060,19060,19060,19060,0
20240808,175400,387258380,19060,19060,19060,19060,0
20240808,175300,387258380,19060,19060,19060,19060,0
20240808,175200,387258380,19060,19060,19060,19060,0
20240808,175100,387258380,19060,19060,19060,19060,0
20240808,175000,387258380,19060,19060,19060,19060,0
20240808,174900,387258380,19060,19060,19060,19060,0
20240808,174800,387258380,19060,19060,19060,19060,0
20240808,174700,387258380,19060,19060,19060,19060,0
20240808,174600,387258380,19060,19060,19060,19060,0
20240808,174500,387258380,19060,19060,19060,19060,0
20240808,174400,387258380,19060,19060,19060,19060,0
20240808,174300,387258380,19060,19060,19060,19060,0
20240808,174200,387258380,19060,19060,19060,19060,0
20240808,174100,387258380,19060,19060,19060,19060,0
20240808,174000,387258380,19060,19060,19060,19060,0
20240808,173900,387258380,19060,19060,19060,19060,0
20240808,173800,387258380,19060,19060,19060,19060,0
20240808,173700,387258380,19060,19060,19060,19060,0
20240808,173600,387258380,19060,19060,19060,19060,0
20240808,173500,387258380,19060,19060,19060,19060,0
20240808,173400,387258380,19060,19060,19060,19060,0
20240808,173300,387258380,19060,19060,19060,19060,0
20240808,173200,387258380,19060,19060,19060,19060,647
20240808,173100,387258380,19060,19060,19060,19060,0
20240808,173000,387258380,19060,19060,19060,19060,0
20240808,172900,387258380,19060,19060,19060,19060,0
20240808,172800,387258380,19060,19060,19060,19060,0
20240808,172700,387258380,19060,19060,19060,19060,0
20240808,172600,387258380,19060,19060,19060,19060,0
20240808,172500,387258380,19060,19060,19060,19060,0
20240808,172400,387258380,19060,19060,19060,19060,0
20240808,172300,387258380,19060,19060,19060,19060,0
20240808,172200,387258380,19060,19060,19060,19060,0
20240808,172100,387258380,19060,19060,19060,19060,0
20240808,172000,387258380,19060,19060,19060,19060,0
20240808,171900,387258380,19060,19060,19060,19060,0
20240808,171800,387258380,19060,19060,19060,19060,0
20240808,171700,387258380,19060,19060,19060,19060,0
20240808,171600,387258380,19060,19060,19060,19060,0
20240808,171500,387258380,19060,19060,19060,19060,0
20240808,171400,387258380,19060,19060,19060,19060,0
20240808,171300,387258380,19060,19060,19060,19060,0
20240808,171200,387258380,19060,19060,19060,19060,0
20240808,171100,387258380,19060,19060,19060,19060,0
20240808,171000,387258380,19060,19060,19060,19060,0
20240808,170900,387258380,19060,19060,19060,19060,0
20240808,170800,387258380,19060,19060,19060,19060,0
20240808,170700,387258380,19060,19060,19060,19060,0
20240808,170600,387258380,19060,19060,19060,19060,0
20240808,170500,387258380,19060,19060,19060,19060,0
20240808,170400,387258380,19060,19060,19060,19060,0
20240808,170300,387258380,19060,19060,19060,19060,0
20240808,170200,387258380,19060,19060,19060,19060,647
20240808,170100,387258380,19060,19060,19060,19060,0
20240808,170000,387258380,19060,19060,19060,19060,0
20240808,165900,387258380,19060,19060,19060,19060,0
20240808,165800,387258380,19060,19060,19060,19060,0
20240808,165700,387258380,19060,19060,19060,19060,0
20240808,165600,387258380,19060,19060,19060,19060,0
20240808,165500,387258380,19060,19060,19060,19060,0
20240808,165400,387258380,19060,19060,19060,19060,0
20240808,165300,387258380,19060,19060,19060,19060,0
20240808,165200,387258380,19060,19060,19060,19060,0
20240808,165100,387258380,19060,19060,19060,19060,0
20240808,165000,387258380,19060,19060,19060,19060,0
20240808,164900,387258380,19060,19060,19060,19060,0
20240808,164800,387258380,19060,19060,19060,19060,0
20240808,164700,387258380,19060,19060,19060,19060,0
20240808,164600,387258380,19060,19060,19060,19060,0
20240808,164500,387258380,19060,19060,19060,19060,0
20240808,164400,387258380,19060,19060,19060,19060,0
20240808,164300,387258380,19060,19060,19060,19060,0
20240808,164200,387258380,19060,19060,19060,19060,0
20240808,164100,387258380,19060,19060,19060,19060,0
20240808,164000,387258380,19060,19060,19060,19060,0
20240808,163900,387258380,19060,19060,19060,19060,0
20240808,163800,387258380,19060,19060,19060,19060,0
20240808,163700,387258380,19060,19060,19060,19060,0
20240808,163600,387258380,19060,19060,19060,19060,0
20240808,163500,387258380,19060,19060,19060,19060,0
20240808,163400,387258380,19060,19060,19060,19060,0
20240808,163300,387258380,19060,19060,19060,19060,0
20240808,163200,387258380,19060,19060,19060,19060,647
20240808,163100,387258380,19060,19060,19060,19060,0
20240808,163000,387258380,19060,19060,19060,19060,0
20240808,162900,387258380,19060,19060,19060,19060,0
20240808,162800,387258380,19060,19060,19060,19060,0
20240808,162700,387258380,19060,19060,19060,19060,0
20240808,162600,387258380,19060,19060,19060,19060,0
20240808,162500,387258380,19060,19060,19060,19060,0
20240808,162400,387258380,19060,19060,19060,19060,0
20240808,162300,387258380,19060,19060,19060,19060,0
20240808,162200,387258380,19060,19060,19060,19060,0
20240808,162100,387258380,19060,19060,19060,19060,0
20240808,162000,387258380,19060,19060,19060,19060,0
20240808,161900,387258380,19060,19060,19060,19060,0
20240808,161800,387258380,19060,19060,19060,19060,0
20240808,161700,387258380,19060,19060,19060,19060,0
20240808,161600,387258380,19060,19060,19060,19060,0
20240808,161500,387258380,19060,19060,19060,19060,0
20240808,161400,387258380,19060,19060,19060,19060,0
20240808,161300,387258380,19060,19060,19060,19060,0
20240808,161200,387258380,19060,19060,19060,19060,0
20240808,161100,387258380,19060,19060,19060,19060,0
20240808,161000,387258380,19060,19060,19060,19060,0
20240808,160900,387258380,19060,19060,19060,19060,0
20240808,160800,387258380,19060,19060,19060,19060,0
20240808,160700,387258380,19060,19060,19060,19060,0
20240808,160600,387258380,19060,19060,19060,19060,0
20240808,160500,387258380,19060,19060,19060,19060,0
20240808,160400,387258380,19060,19060,19060,19060,0
20240808,160300,387258380,19060,19060,19060,19060,0
20240808,160200,387258380,19060,19060,19060,19060,647
20240808,160100,387258380,19060,19060,19060,19060,0
20240808,160000,387258380,19060,19060,19060,19060,0
20240808,155900,387258380,19060,19060,19060,19060,0
20240808,155800,387258380,19060,19060,19060,19060,0
20240808,155700,387258380,19060,19060,19060,19060,0
20240808,155600,387258380,19060,19060,19060,19060,0
20240808,155500,387258380,19060,19060,19060,19060,0
20240808,155400,387258380,19060,19060,19060,19060,0
20240808,155300,387258380,19060,19060,19060,19060,0
20240808,155200,387258380,19060,19060,19060,19060,0
20240808,155100,387258380,19060,19060,19060,19060,0
20240808,155000,387258380,19060,19060,19060,19060,0
20240808,154900,387258380,19060,19060,19060,19060,0
20240808,154800,387258380,19060,19060,19060,19060,0
20240808,154700,387258380,19060,19060,19060,19060,0
20240808,154600,387258380,19060,19060,19060,19060,0
20240808,154500,387258380,19060,19060,19060,19060,0
20240808,154400,387258380,19060,19060,19060,19060,0
20240808,154300,387258380,19060,19060,19060,19060,0
20240808,154200,387258380,19060,19060,19060,19060,0
20240808,154100,387258380,19060,19060,19060,19060,0
20240808,154000,387258380,19060,19060,19060,19060,0
20240808,153900,387258380,19060,19060,19060,19060,0
20240808,153800,387258380,19060,19060,19060,19060,0
20240808,153700,387258380,19060,19060,19060,19060,0
20240808,153600,387258380,19060,19060,19060,19060,0
20240808,153500,387258380,19060,19060,19060,19060,0
20240808,153400,387258380,19060,19060,19060,19060,0
20240808,153300,387258380,19060,19060,19060,19060,0
20240808,153200,387258380,19060,19060,19060,19060,647
20240808,153100,387258380,19060,19060,19060,19060,0
20240808,153000,387258380,19060,19060,19060,19060,647
20240808,152900,374926560,19300,19300,19300,19300,0
20240808,152800,374926560,19300,19300,19300,19300,0
20240808,152700,374926560,19300,19300,19300,19300,0
20240808,152600,374926560,19300,19300,19300,19300,0
20240808,152500,374926560,19300,19300,19300,19300,0
20240808,152400,374926560,19300,19300,19300,19300,0
20240808,152300,374926560,19300,19300,19300,19300,0
20240808,152200,374926560,19300,19300,19300,19300,0
20240808,152100,374926560,19300,19300,19300,19300,0
20240808,152000,374926560,19300,19300,19300,19300,0
20240808,151900,374926560,19300,19290,19300,19220,309
20240808,151800,368965910,19290,19230,19290,19230,21
20240808,151700,368561480,19300,19230,19300,19230,13
20240808,151600,368311420,19230,19300,19300,19230,70
20240808,151500,366963810,19310,19310,19310,19310,60
20240808,151400,365805210,19310,19310,19310,19310,0
20240808,151300,365805210,19310,19310,19310,19310,50
20240808,151200,364839710,19310,19260,19310,19250,15
20240808,151100,364550700,19250,19330,19330,19250,913
20240808,151000,346942360,19330,19330,19330,19330,1
20240808,150900,346923030,19330,19330,19330,19330,0
20240808,150800,346923030,19330,19340,19340,19330,33
20240808,150700,346285120,19350,19350,19350,19350,1
20240808,150600,346265770,19350,19350,19350,19350,137
20240808,150500,343614820,19350,19400,19400,19350,1308
20240808,150400,318276570,19400,19400,19400,19400,0
20240808,150300,318276570,19400,19410,19410,19400,364
20240808,150200,311212410,19500,19500,19500,19500,0
20240808,150100,311212410,19500,19500,19500,19500,0
20240808,150000,311212410,19500,19410,19500,19410,11
20240808,145900,310998810,19410,19410,19410,19410,84
20240808,145800,309368370,19410,19410,19410,19410,14
20240808,145700,309096630,19410,19410,19410,19410,0
20240808,145600,309096630,19410,19410,19410,19410,0
20240808,145500,309096630,19410,19410,19410,19410,0
20240808,145400,309096630,19410,19410,19410,19410,0
20240808,145300,309096630,19410,19410,19410,19410,0
20240808,145200,309096630,19410,19390,19410,19390,2
20240808,145100,309057830,19400,19390,19400,19380,128
20240808,145000,306576300,19390,19390,19390,19390,0
20240808,144900,306576300,19390,19390,19390,19390,0
20240808,144800,306576300,19390,19390,19390,19390,0
20240808,144700,306576300,19390,19420,19420,19390,627
20240808,144600,294409150,19450,19450,19450,19450,8
20240808,144500,294253550,19420,19420,19420,19420,0
20240808,144400,294253550,19420,19420,19420,19420,0
20240808,144300,294253550,19420,19420,19420,19420,0
20240808,144200,294253550,19420,19420,19420,19420,11
20240808,144100,294039930,19420,19450,19450,19420,624
20240808,144000,281912270,19450,19450,19450,19450,0
20240808,143900,281912270,19450,19450,19450,19450,0
20240808,143800,281912270,19450,19450,19450,19450,0
20240808,143700,281912270,19450,19450,19450,19450,0
20240808,143600,281912270,19450,19450,19450,19450,70
20240808,143500,280550770,19440,19440,19440,19440,0
20240808,143400,280550770,19440,19440,19440,19440,0
20240808,143300,280550770,19440,19450,19490,19440,261
20240808,143200,275474380,19450,19450,19450,19450,0
20240808,143100,275474380,19450,19450,19450,19450,160
20240808,143000,272362380,19450,19470,19470,19450,469
20240808,142900,263234060,19480,19480,19480,19480,99
20240808,142800,261305540,19480,19480,19480,19480,0
20240808,142700,261305540,19480,19480,19480,19480,0
20240808,142600,261305540,19480,19480,19480,19480,0
20240808,142500,261305540,19480,19480,19480,19480,0
20240808,142400,261305540,19480,19480,19480,19480,0
20240808,142300,261305540,19480,19480,19480,19480,150
20240808,142200,258383540,19480,19480,19480,19480,0
20240808,142100,258383540,19480,19480,19480,19480,0
20240808,142000,258383540,19480,19500,19500,19480,11
20240808,141900,258169220,19560,19560,19560,19560,0
20240808,141800,258169220,19560,19560,19560,19560,0
20240808,141700,258169220,19560,19560,19560,19560,0
20240808,141600,258169220,19560,19560,19560,19560,0
20240808,141500,258169220,19560,19560,19560,19560,0
20240808,141400,258169220,19560,19560,19560,19560,0
20240808,141300,258169220,19560,19560,19560,19560,0
20240808,141200,258169220,19560,19560,19560,19560,71
20240808,141100,256780460,19560,19560,19560,19560,0
20240808,141000,256780460,19560,19560,19560,19560,0
20240808,140900,256780460,19560,19560,19560,19560,0
20240808,140800,256780460,19560,19560,19560,19560,20
20240808,140700,256389260,19600,19600,19600,19600,16
20240808,140600,256075660,19600,19600,19600,19600,0
20240808,140500,256075660,19600,19600,19600,19600,0
20240808,140400,256075660,19600,19590,19600,19590,76
20240808,140300,254586740,19590,19590,19590,19590,0
20240808,140200,254586740,19590,19590,19590,19590,8
20240808,140100,254430020,19590,19490,19590,19490,100
20240808,140000,252473580,19490,19490,19490,19490,1
20240808,135900,252454090,19480,19480,19480,19480,0
20240808,135800,252454090,19480,19480,19480,19480,0
20240808,135700,252454090,19480,19480,19480,19480,0
20240808,135600,252454090,19480,19480,19480,19480,2
20240808,135500,252415130,19470,19470,19470,19470,6
20240808,135400,252298310,19490,19490,19490,19490,0
20240808,135300,252298310,19490,19490,19490,19490,8
20240808,135200,252142390,19480,19480,19480,19480,0
20240808,135100,252142390,19480,19480,19480,19480,0
20240808,135000,252142390,19480,19480,19480,19480,0
20240808,134900,252142390,19480,19480,19480,19480,248
20240808,134800,247311350,19480,19480,19480,19480,0
20240808,134700,247311350,19480,19480,19480,19480,0
20240808,134600,247311350,19480,19480,19480,19480,0
20240808,134500,247311350,19480,19480,19480,19480,0
20240808,134400,247311350,19480,19480,19480,19480,0
20240808,134300,247311350,19480,19480,19480,19480,0
20240808,134200,247311350,19480,19480,19480,19480,18
20240808,134100,246960710,19480,19480,19480,19480,0
20240808,134000,246960710,19480,19480,19480,19470,21
20240808,133900,246551780,19480,19480,19480,19480,1
20240808,133800,246532300,19480,19480,19480,19480,0
20240808,133700,246532300,19480,19500,19550,19480,417
20240808,133600,238400950,19510,19510,19510,19510,0
20240808,133500,238400950,19510,19510,19510,19510,134
20240808,133400,235786610,19520,19540,19540,19520,47
20240808,133300,234869070,19540,19540,19540,19540,0
20240808,133200,234869070,19540,19540,19540,19540,0
20240808,133100,234869070,19540,19540,19540,19540,0
20240808,133000,234869070,19540,19540,19540,19540,0
20240808,132900,234869070,19540,19540,19540,19540,14
20240808,132800,234595510,19540,19540,19540,19540,2
20240808,132700,234556430,19560,19560,19560,19560,1
20240808,132600,234536870,19540,19540,19540,19540,0
20240808,132500,234536870,19540,19540,19540,19540,1
20240808,132400,234517330,19540,19540,19540,19540,0
20240808,132300,234517330,19540,19540,19540,19540,0
20240808,132200,234517330,19540,19540,19540,19540,0
20240808,132100,234517330,19540,19540,19540,19540,0
20240808,132000,234517330,19540,19540,19540,19540,1
20240808,131900,234497790,19540,19540,19540,19540,5
20240808,131800,234400090,19530,19530,19530,19530,33
20240808,131700,233755600,19530,19530,19530,19530,3
20240808,131600,233697010,19590,19590,19590,19590,0
20240808,131500,233697010,19590,19590,19590,19590,0
20240808,131400,233697010,19590,19590,19590,19590,1
20240808,131300,233677420,19590,19570,19590,19570,6
20240808,131200,233559950,19570,19560,19570,19560,10
20240808,131100,233364290,19580,19580,19580,19580,0
20240808,131000,233364290,19580,19580,19580,19580,0
20240808,130900,233364290,19580,19580,19580,19580,1
20240808,130800,233344710,19580,19580,19580,19580,1
20240808,130700,233325130,19590,19590,19590,19590,2
20240808,130600,233285950,19600,19600,19600,19600,0
20240808,130500,233285950,19600,19600,19600,19600,2
20240808,130400,233246750,19550,19550,19550,19550,0
20240808,130300,233246750,19550,19550,19550,19550,0
20240808,130200,233246750,19550,19550,19550,19550,0
20240808,130100,233246750,19550,19550,19550,19550,12
20240808,130000,233012150,19550,19550,19550,19550,1
20240808,125900,232992600,19550,19620,19620,19550,289
20240808,125800,227328170,19710,19710,19710,19710,1
20240808,125700,227308460,19620,19630,19630,19620,97
20240808,125600,225404720,19640,19640,19640,19640,0
20240808,125500,225404720,19640,19640,19640,19640,0
20240808,125400,225404720,19640,19640,19640,19640,14
20240808,125300,225129760,19750,19750,19750,19750,1
20240808,125200,225110010,19670,19670,19670,19670,2
20240808,125100,225070670,19730,19730,19730,19730,2
20240808,125000,225031210,19730,19730,19730,19730,0
20240808,124900,225031210,19730,19780,19780,19730,75
20240808,124800,223550460,19780,19780,19780,19780,1
20240808,124700,223530680,19670,19670,19670,19670,0
20240808,124600,223530680,19670,19670,19670,19670,0
20240808,124500,223530680,19670,19670,19670,19670,0
20240808,124400,223530680,19670,19670,19670,19670,3
20240808,124300,223471670,19790,19790,19790,19790,0
20240808,124200,223471670,19790,19790,19790,19790,2
20240808,124100,223432090,19790,19790,19790,19790,1
20240808,124000,223412300,19780,19780,19780,19780,7
20240808,123900,223273840,19790,19790,19790,19790,0
20240808,123800,223273840,19790,19780,19790,19780,20
20240808,123700,222878190,19780,19780,19780,19780,0
20240808,123600,222878190,19780,19780,19780,19780,0
20240808,123500,222878190,19780,19780,19780,19780,0
20240808,123400,222878190,19780,19780,19780,19780,0
20240808,123300,222878190,19780,19780,19780,19780,0
20240808,123200,222878190,19780,19770,19780,19770,5
20240808,123100,222779330,19770,19770,19770,19770,3
20240808,123000,222720020,19800,19800,19800,19800,0
20240808,122900,222720020,19800,19800,19800,19800,0
20240808,122800,222720020,19800,19650,19800,19650,31
20240808,122700,222109020,19650,19650,19650,19650,0
20240808,122600,222109020,19650,19650,19650,19650,1
20240808,122500,222089370,19640,19640,19640,19640,0
20240808,122400,222089370,19640,19640,19640,19640,7
20240808,122300,221951890,19560,19560,19560,19560,0
20240808,122200,221951890,19560,19560,19560,19560,1
20240808,122100,221932330,19650,19650,19650,19650,0
20240808,122000,221932330,19650,19650,19650,19650,0
20240808,121900,221932330,19650,19650,19650,19650,0
20240808,121800,221932330,19650,19650,19650,19650,0
20240808,121700,221932330,19650,19650,19650,19650,0
20240808,121600,221932330,19650,19650,19650,19650,1
20240808,121500,221912680,19640,19640,19640,19640,15
20240808,121400,221618080,19650,19650,19650,19650,8
20240808,121300,221460880,19650,19650,19650,19650,0
20240808,121200,221460880,19650,19650,19650,19650,1
20240808,121100,221441230,19650,19650,19650,19650,0
20240808,121000,221441230,19650,19630,19650,19630,151
20240808,120900,218475650,19640,19640,19640,19640,0
20240808,120800,218475650,19640,19640,19640,19640,526
20240808,120700,208145010,19640,19590,19640,19590,503
20240808,120600,198267840,19620,19490,19620,19490,251
20240808,120500,193344790,19490,19490,19490,19490,2
20240808,120400,193305810,19490,19490,19490,19490,1
20240808,120300,193286320,19490,19490,19600,19490,110
20240808,120200,191130560,19480,19490,19580,19480,144
20240808,120100,188312440,19470,19470,19470,19470,1
20240808,120000,188292970,19470,19470,19470,19470,2
20240808,115900,188254030,19470,19480,19480,19470,483
20240808,115800,178845350,19480,19480,19480,19480,2
20240808,115700,178806390,19480,19480,19480,19480,20
20240808,115600,178416790,19550,19480,19550,19480,14
20240808,115500,178143160,19480,19480,19480,19480,2
20240808,115400,178104200,19480,19480,19480,19480,1
20240808,115300,178084720,19500,19490,19560,19480,61
20240808,115200,176893170,19480,19480,19480,19480,2
20240808,115100,176854210,19480,19480,19480,19480,151
20240808,115000,173912730,19480,19480,19480,19480,2
20240808,114900,173873770,19480,19480,19480,19480,72
20240808,114800,172471210,19480,19480,19480,19480,102
20240808,114700,170484250,19500,19480,19500,19480,11
20240808,114600,170269770,19480,19480,19480,19480,1
20240808,114500,170250290,19480,19480,19480,19480,2
20240808,114400,170211330,19490,19490,19490,19490,1
20240808,114300,170191840,19490,19490,19490,19490,2
20240808,114200,170152860,19490,19490,19490,19490,2
20240808,114100,170113880,19480,19480,19480,19480,1
20240808,114000,170094400,19480,19480,19480,19480,2
20240808,113900,170055440,19490,19490,19490,19490,105
20240808,113800,168008990,19490,19490,19490,19490,2
20240808,113700,167970010,19490,19500,19500,19490,2
20240808,113600,167931020,19490,19490,19490,19490,0
20240808,113500,167931020,19490,19490,19490,19490,0
20240808,113400,167931020,19490,19490,19490,19490,0
20240808,113300,167931020,19490,19490,19490,19490,0
20240808,113200,167931020,19490,19500,19500,19490,53
20240808,113100,166897840,19500,19510,19510,19500,71
20240808,113000,165513240,19510,19520,19520,19510,15
20240808,112900,165220570,19530,19530,19530,19530,0
20240808,112800,165220570,19530,19520,19530,19520,3
20240808,112700,165162000,19520,19520,19520,19520,10
20240808,112600,164966800,19520,19520,19520,19520,4
20240808,112500,164888720,19520,19530,19530,19520,135
20240808,112400,162253020,19530,19560,19560,19530,10
20240808,112300,162057610,19560,19560,19560,19560,1
20240808,112200,162038050,19590,19590,19590,19590,0
20240808,112100,162038050,19590,19590,19590,19590,0
20240808,112000,162038050,19590,19590,19590,19590,0
20240808,111900,162038050,19590,19590,19590,19590,0
20240808,111800,162038050,19590,19590,19590,19590,0
20240808,111700,162038050,19590,19590,19590,19590,0
20240808,111600,162038050,19590,19590,19590,19590,0
20240808,111500,162038050,19590,19540,19590,19540,3
20240808,111400,161979330,19540,19540,19540,19540,14
20240808,111300,161705770,19540,19540,19540,19540,3
20240808,111200,161647150,19540,19520,19540,19520,3
20240808,111100,161588550,19520,19520,19520,19520,14
20240808,111000,161315270,19520,19550,19600,19520,6
20240808,110900,161197980,19550,19550,19550,19550,225
20240808,110800,156799230,19600,19600,19600,19600,51
20240808,110700,155799630,19600,19600,19600,19600,0
20240808,110600,155799630,19600,19600,19600,19550,4
20240808,110500,155721280,19550,19550,19550,19550,17
20240808,110400,155388930,19550,19550,19550,19550,3
20240808,110300,155330280,19550,19540,19550,19540,31
20240808,110200,154724350,19540,19540,19540,19540,5
20240808,110100,154626650,19550,19550,19550,19550,0
20240808,110000,154626650,19550,19550,19550,19550,0
20240808,105900,154626650,19550,19550,19550,19550,0
20240808,105800,154626650,19550,19550,19550,19550,0
20240808,105700,154626650,19550,19550,19550,19550,11
20240808,105600,154411600,19550,19550,19550,19550,0
20240808,105500,154411600,19550,19550,19550,19550,5
20240808,105400,154313850,19550,19550,19550,19550,1
20240808,105300,154294300,19470,19470,19470,19470,0
20240808,105200,154294300,19470,19470,19470,19470,0
20240808,105100,154294300,19470,19470,19470,19470,120
20240808,105000,151957900,19470,19470,19470,19470,2
20240808,104900,151918960,19490,19480,19490,19480,132
20240808,104800,149347460,19470,19480,19480,19470,41
20240808,104700,148548880,19500,19500,19500,19500,0
20240808,104600,148548880,19500,19500,19500,19500,0
20240808,104500,148548880,19500,19500,19500,19500,0
20240808,104400,148548880,19500,19500,19500,19500,0
20240808,104300,148548880,19500,19500,19500,19500,0
20240808,104200,148548880,19500,19510,19510,19500,41
20240808,104100,147749330,19510,19510,19510,19510,0
20240808,104000,147749330,19510,19510,19510,19510,0
20240808,103900,147749330,19510,19510,19510,19510,1
20240808,103800,147729820,19610,19610,19610,19610,0
20240808,103700,147729820,19610,19610,19610,19610,0
20240808,103600,147729820,19610,19610,19610,19610,0
20240808,103500,147729820,19610,19610,19610,19610,0
20240808,103400,147729820,19610,19520,19610,19520,2
20240808,103300,147690690,19520,19520,19520,19520,0
20240808,103200,147690690,19520,19520,19520,19500,312
20240808,103100,141606210,19550,19520,19550,19520,364
20240808,103000,134495820,19540,19540,19540,19540,0
20240808,102900,134495820,19540,19540,19540,19540,0
20240808,102800,134495820,19540,19540,19540,19540,13
20240808,102700,134241800,19550,19550,19550,19550,16
20240808,102600,133929000,19590,19590,19590,19590,0
20240808,102500,133929000,19590,19590,19590,19590,0
20240808,102400,133929000,19590,19590,19590,19590,0
20240808,102300,133929000,19590,19590,19590,19590,4
20240808,102200,133850640,19560,19560,19590,19560,5
20240808,102100,133752780,19600,19600,19600,19600,0
20240808,102000,133752780,19600,19600,19600,19600,0
20240808,101900,133752780,19600,19600,19600,19600,0
20240808,101800,133752780,19600,19600,19600,19600,0
20240808,101700,133752780,19600,19600,19600,19600,0
20240808,101600,133752780,19600,19600,19600,19600,22
20240808,101500,133321580,19600,19550,19600,19550,3
20240808,101400,133262830,19600,19600,19600,19600,1
20240808,101300,133243230,19650,19650,19650,19650,0
20240808,101200,133243230,19650,19650,19650,19650,0
20240808,101100,133243230,19650,19650,19650,19650,0
20240808,101000,133243230,19650,19650,19650,19650,0
20240808,100900,133243230,19650,19650,19650,19650,0
20240808,100800,133243230,19650,19650,19650,19650,11
20240808,100700,133027080,19650,19650,19650,19650,1
20240808,100600,133007430,19650,19650,19650,19650,0
20240808,100500,133007430,19650,19650,19650,19650,0
20240808,100400,133007430,19650,19650,19650,19650,0
20240808,100300,133007430,19650,19640,19650,19640,101
20240808,100200,131023780,19640,19640,19640,19640,0
20240808,100100,131023780,19640,19640,19640,19640,0
20240808,100000,131023780,19640,19640,19640,19640,0
20240808,095900,131023780,19640,19640,19640,19640,1
20240808,095800,131004140,19650,19650,19650,19650,17
20240808,095700,130670090,19580,19580,19580,19580,205
20240808,095600,126656190,19550,19540,19550,19540,19
20240808,095500,126284920,19540,19540,19540,19540,1
20240808,095400,126265380,19440,19440,19440,19440,19
20240808,095300,125896020,19440,19440,19440,19440,0
20240808,095200,125896020,19440,19440,19440,19440,1
20240808,095100,125876580,19430,19420,19430,19420,100
20240808,095000,123933610,19420,19420,19420,19420,10
20240808,094900,123739410,19430,19430,19430,19430,1
20240808,094800,123719980,19400,19400,19400,19400,0
20240808,094700,123719980,19400,19430,19430,19400,443
20240808,094600,115120840,19440,19460,19460,19440,7
20240808,094500,114984640,19430,19430,19430,19430,15
20240808,094400,114693190,19430,19430,19430,19430,131
20240808,094300,112147860,19430,19430,19430,19430,40
20240808,094200,111370660,19430,19460,19460,19430,123
20240808,094100,108978260,19460,19510,19510,19460,83
20240808,094000,107360060,19500,19630,19630,19500,1412
20240808,093900,79738890,19650,19650,19650,19650,0
20240808,093800,79738890,19650,19650,19650,19650,0
20240808,093700,79738890,19650,19650,19650,19650,0
20240808,093600,79738890,19650,19650,19650,19650,0
20240808,093500,79738890,19650,19650,19650,19650,0
20240808,093400,79738890,19650,19650,19650,19650,0
20240808,093300,79738890,19650,19650,19650,19650,1
20240808,093200,79719240,19640,19640,19640,19640,0
20240808,093100,79719240,19640,19640,19640,19640,61
20240808,093000,78521200,19670,19670,19670,19670,0
20240808,092900,78521200,19670,19670,19670,19670,0
20240808,092800,78521200,19670,19580,19670,19580,276
20240808,092700,73117030,19570,19690,19690,19570,55
20240808,092600,72040030,19690,19690,19690,19690,0
20240808,092500,72040030,19690,19690,19690,19690,1
20240808,092400,72020340,19660,19660,19660,19660,0
20240808,092300,72020340,19660,19660,19660,19570,763
20240808,092200,57050100,19650,19650,19650,19650,1
20240808,092100,57030450,19730,19720,19730,19720,8
20240808,092000,56872620,19740,19740,19740,19740,0
20240808,091900,56872620,19740,19740,19740,19740,1
20240808,091800,56852880,19770,19770,19770,19770,0
20240808,091700,56852880,19770,19650,19770,19640,21
20240808,091600,56440290,19640,19640,19640,19640,0
20240808,091500,56440290,19640,19720,19720,19640,680
20240808,091400,43084140,19650,19650,19650,19650,0
20240808,091300,43084140,19650,19650,19650,19650,134
20240808,091200,40451040,19650,19580,19650,19580,1184
20240808,091100,17254540,19580,19580,19580,19580,0
20240808,091000,17254540,19580,19680,19680,19580,214
20240808,090900,13063420,19720,19720,19720,19720,51
20240808,090800,12057700,19740,19730,19740,19730,6
20240808,090700,11939310,19550,19550,19550,19550,0
20240808,090600,11939310,19550,19550,19550,19550,33
20240808,090500,11294160,19550,19550,19550,19550,1
20240808,090400,11274610,19820,19820,19820,19820,0
20240808,090300,11274610,19820,19820,19820,19820,56
20240808,090200,10164690,19830,19840,19840,19600,92
20240808,090100,8361020,19600,19650,19650,19600,292
20240808,090000,2631320,19700,19850,19850,19700,133