stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192800,632481450,5360,5360,5360,5360,3217
20240809,192700,632481450,5360,5360,5360,5360,0
20240809,192600,632481450,5360,5360,5360,5360,0
20240809,192500,632481450,5360,5360,5360,5360,0
20240809,192400,632481450,5360,5360,5360,5360,0
20240809,192300,632481450,5360,5360,5360,5360,0
20240809,192200,632481450,5360,5360,5360,5360,0
20240809,192100,632481450,5360,5360,5360,5360,0
20240809,192000,632481450,5360,5360,5360,5360,0
20240809,191900,632481450,5360,5360,5360,5360,0
20240809,191800,632481450,5360,5360,5360,5360,0
20240809,191700,632481450,5360,5360,5360,5360,0
20240809,191600,632481450,5360,5360,5360,5360,0
20240809,191500,632481450,5360,5360,5360,5360,0
20240809,191400,632481450,5360,5360,5360,5360,0
20240809,191300,632481450,5360,5360,5360,5360,0
20240809,191200,632481450,5360,5360,5360,5360,0
20240809,191100,632481450,5360,5360,5360,5360,0
20240809,191000,632481450,5360,5360,5360,5360,0
20240809,190900,632481450,5360,5360,5360,5360,0
20240809,190800,632481450,5360,5360,5360,5360,0
20240809,190700,632481450,5360,5360,5360,5360,0
20240809,190600,632481450,5360,5360,5360,5360,0
20240809,190500,632481450,5360,5360,5360,5360,0
20240809,190400,632481450,5360,5360,5360,5360,0
20240809,190300,632481450,5360,5360,5360,5360,0
20240809,190200,632481450,5360,5360,5360,5360,0
20240809,190100,632481450,5360,5360,5360,5360,0
20240809,190000,632481450,5360,5360,5360,5360,0
20240809,185900,632481450,5360,5360,5360,5360,0
20240809,185800,632481450,5360,5360,5360,5360,3217
20240809,185700,632481450,5360,5360,5360,5360,0
20240809,185600,632481450,5360,5360,5360,5360,0
20240809,185500,632481450,5360,5360,5360,5360,0
20240809,185400,632481450,5360,5360,5360,5360,0
20240809,185300,632481450,5360,5360,5360,5360,0
20240809,185200,632481450,5360,5360,5360,5360,0
20240809,185100,632481450,5360,5360,5360,5360,0
20240809,185000,632481450,5360,5360,5360,5360,0
20240809,184900,632481450,5360,5360,5360,5360,0
20240809,184800,632481450,5360,5360,5360,5360,0
20240809,184700,632481450,5360,5360,5360,5360,0
20240809,184600,632481450,5360,5360,5360,5360,0
20240809,184500,632481450,5360,5360,5360,5360,0
20240809,184400,632481450,5360,5360,5360,5360,0
20240809,184300,632481450,5360,5360,5360,5360,0
20240809,184200,632481450,5360,5360,5360,5360,0
20240809,184100,632481450,5360,5360,5360,5360,0
20240809,184000,632481450,5360,5360,5360,5360,0
20240809,183900,632481450,5360,5360,5360,5360,0
20240809,183800,632481450,5360,5360,5360,5360,0
20240809,183700,632481450,5360,5360,5360,5360,0
20240809,183600,632481450,5360,5360,5360,5360,0
20240809,183500,632481450,5360,5360,5360,5360,0
20240809,183400,632481450,5360,5360,5360,5360,0
20240809,183300,632481450,5360,5360,5360,5360,0
20240809,183200,632481450,5360,5360,5360,5360,0
20240809,183100,632481450,5360,5360,5360,5360,0
20240809,183000,632481450,5360,5360,5360,5360,0
20240809,182900,632481450,5360,5360,5360,5360,0
20240809,182800,632481450,5360,5360,5360,5360,3217
20240809,182700,632481450,5360,5360,5360,5360,0
20240809,182600,632481450,5360,5360,5360,5360,0
20240809,182500,632481450,5360,5360,5360,5360,0
20240809,182400,632481450,5360,5360,5360,5360,0
20240809,182300,632481450,5360,5360,5360,5360,0
20240809,182200,632481450,5360,5360,5360,5360,0
20240809,182100,632481450,5360,5360,5360,5360,0
20240809,182000,632481450,5360,5360,5360,5360,0
20240809,181900,632481450,5360,5360,5360,5360,0
20240809,181800,632481450,5360,5360,5360,5360,0
20240809,181700,632481450,5360,5360,5360,5360,0
20240809,181600,632481450,5360,5360,5360,5360,0
20240809,181500,632481450,5360,5360,5360,5360,0
20240809,181400,632481450,5360,5360,5360,5360,0
20240809,181300,632481450,5360,5360,5360,5360,0
20240809,181200,632481450,5360,5360,5360,5360,0
20240809,181100,632481450,5360,5360,5360,5360,0
20240809,181000,632481450,5360,5360,5360,5360,0
20240809,180900,632481450,5360,5360,5360,5360,0
20240809,180800,632481450,5360,5360,5360,5360,0
20240809,180700,632481450,5360,5360,5360,5360,0
20240809,180600,632481450,5360,5360,5360,5360,0
20240809,180500,632481450,5360,5360,5360,5360,0
20240809,180400,632481450,5360,5360,5360,5360,0
20240809,180300,632481450,5360,5360,5360,5360,0
20240809,180200,632481450,5360,5360,5360,5360,0
20240809,180100,632481450,5360,5360,5360,5360,0
20240809,180000,632481450,5360,5360,5360,5360,0
20240809,175900,632481450,5360,5360,5360,5360,0
20240809,175800,632481450,5360,5360,5360,5360,3217
20240809,175700,632481450,5360,5360,5360,5360,0
20240809,175600,632481450,5360,5360,5360,5360,0
20240809,175500,632481450,5360,5360,5360,5360,0
20240809,175400,632481450,5360,5360,5360,5360,0
20240809,175300,632481450,5360,5360,5360,5360,0
20240809,175200,632481450,5360,5360,5360,5360,0
20240809,175100,632481450,5360,5360,5360,5360,0
20240809,175000,632481450,5360,5360,5360,5360,0
20240809,174900,632481450,5360,5360,5360,5360,0
20240809,174800,632481450,5360,5360,5360,5360,0
20240809,174700,632481450,5360,5360,5360,5360,0
20240809,174600,632481450,5360,5360,5360,5360,0
20240809,174500,632481450,5360,5360,5360,5360,0
20240809,174400,632481450,5360,5360,5360,5360,0
20240809,174300,632481450,5360,5360,5360,5360,0
20240809,174200,632481450,5360,5360,5360,5360,0
20240809,174100,632481450,5360,5360,5360,5360,0
20240809,174000,632481450,5360,5360,5360,5360,0
20240809,173900,632481450,5360,5360,5360,5360,0
20240809,173800,632481450,5360,5360,5360,5360,0
20240809,173700,632481450,5360,5360,5360,5360,0
20240809,173600,632481450,5360,5360,5360,5360,0
20240809,173500,632481450,5360,5360,5360,5360,0
20240809,173400,632481450,5360,5360,5360,5360,0
20240809,173300,632481450,5360,5360,5360,5360,0
20240809,173200,632481450,5360,5360,5360,5360,0
20240809,173100,632481450,5360,5360,5360,5360,0
20240809,173000,632481450,5360,5360,5360,5360,0
20240809,172900,632481450,5360,5360,5360,5360,0
20240809,172800,632481450,5360,5360,5360,5360,3217
20240809,172700,632481450,5360,5360,5360,5360,0
20240809,172600,632481450,5360,5360,5360,5360,0
20240809,172500,632481450,5360,5360,5360,5360,0
20240809,172400,632481450,5360,5360,5360,5360,0
20240809,172300,632481450,5360,5360,5360,5360,0
20240809,172200,632481450,5360,5360,5360,5360,0
20240809,172100,632481450,5360,5360,5360,5360,0
20240809,172000,632481450,5360,5360,5360,5360,0
20240809,171900,632481450,5360,5360,5360,5360,0
20240809,171800,632481450,5360,5360,5360,5360,0
20240809,171700,632481450,5360,5360,5360,5360,0
20240809,171600,632481450,5360,5360,5360,5360,0
20240809,171500,632481450,5360,5360,5360,5360,0
20240809,171400,632481450,5360,5360,5360,5360,0
20240809,171300,632481450,5360,5360,5360,5360,0
20240809,171200,632481450,5360,5360,5360,5360,0
20240809,171100,632481450,5360,5360,5360,5360,0
20240809,171000,632481450,5360,5360,5360,5360,0
20240809,170900,632481450,5360,5360,5360,5360,0
20240809,170800,632481450,5360,5360,5360,5360,0
20240809,170700,632481450,5360,5360,5360,5360,0
20240809,170600,632481450,5360,5360,5360,5360,0
20240809,170500,632481450,5360,5360,5360,5360,0
20240809,170400,632481450,5360,5360,5360,5360,0
20240809,170300,632481450,5360,5360,5360,5360,0
20240809,170200,632481450,5360,5360,5360,5360,0
20240809,170100,632481450,5360,5360,5360,5360,0
20240809,170000,632481450,5360,5360,5360,5360,0
20240809,165900,632481450,5360,5360,5360,5360,0
20240809,165800,632481450,5360,5360,5360,5360,3217
20240809,165700,632481450,5360,5360,5360,5360,0
20240809,165600,632481450,5360,5360,5360,5360,0
20240809,165500,632481450,5360,5360,5360,5360,0
20240809,165400,632481450,5360,5360,5360,5360,0
20240809,165300,632481450,5360,5360,5360,5360,0
20240809,165200,632481450,5360,5360,5360,5360,0
20240809,165100,632481450,5360,5360,5360,5360,0
20240809,165000,632481450,5360,5360,5360,5360,0
20240809,164900,632481450,5360,5360,5360,5360,0
20240809,164800,632481450,5360,5360,5360,5360,0
20240809,164700,632481450,5360,5360,5360,5360,0
20240809,164600,632481450,5360,5360,5360,5360,0
20240809,164500,632481450,5360,5360,5360,5360,0
20240809,164400,632481450,5360,5360,5360,5360,0
20240809,164300,632481450,5360,5360,5360,5360,0
20240809,164200,632481450,5360,5360,5360,5360,0
20240809,164100,632481450,5360,5360,5360,5360,0
20240809,164000,632481450,5360,5360,5360,5360,0
20240809,163900,632481450,5360,5360,5360,5360,0
20240809,163800,632481450,5360,5360,5360,5360,0
20240809,163700,632481450,5360,5360,5360,5360,0
20240809,163600,632481450,5360,5360,5360,5360,0
20240809,163500,632481450,5360,5360,5360,5360,0
20240809,163400,632481450,5360,5360,5360,5360,0
20240809,163300,632481450,5360,5360,5360,5360,0
20240809,163200,632481450,5360,5360,5360,5360,0
20240809,163100,632481450,5360,5360,5360,5360,0
20240809,163000,632481450,5360,5360,5360,5360,0
20240809,162900,632481450,5360,5360,5360,5360,0
20240809,162800,632481450,5360,5360,5360,5360,3217
20240809,162700,632481450,5360,5360,5360,5360,0
20240809,162600,632481450,5360,5360,5360,5360,0
20240809,162500,632481450,5360,5360,5360,5360,0
20240809,162400,632481450,5360,5360,5360,5360,0
20240809,162300,632481450,5360,5360,5360,5360,0
20240809,162200,632481450,5360,5360,5360,5360,0
20240809,162100,632481450,5360,5360,5360,5360,0
20240809,162000,632481450,5360,5360,5360,5360,0
20240809,161900,632481450,5360,5360,5360,5360,0
20240809,161800,632481450,5360,5360,5360,5360,0
20240809,161700,632481450,5360,5360,5360,5360,0
20240809,161600,632481450,5360,5360,5360,5360,0
20240809,161500,632481450,5360,5360,5360,5360,0
20240809,161400,632481450,5360,5360,5360,5360,0
20240809,161300,632481450,5360,5360,5360,5360,0
20240809,161200,632481450,5360,5360,5360,5360,0
20240809,161100,632481450,5360,5360,5360,5360,0
20240809,161000,632481450,5360,5360,5360,5360,0
20240809,160900,632481450,5360,5360,5360,5360,0
20240809,160800,632481450,5360,5360,5360,5360,0
20240809,160700,632481450,5360,5360,5360,5360,0
20240809,160600,632481450,5360,5360,5360,5360,0
20240809,160500,632481450,5360,5360,5360,5360,0
20240809,160400,632481450,5360,5360,5360,5360,0
20240809,160300,632481450,5360,5360,5360,5360,0
20240809,160200,632481450,5360,5360,5360,5360,0
20240809,160100,632481450,5360,5360,5360,5360,0
20240809,160000,632481450,5360,5360,5360,5360,0
20240809,155900,632481450,5360,5360,5360,5360,0
20240809,155800,632481450,5360,5360,5360,5360,3217
20240809,155700,632481450,5360,5360,5360,5360,0
20240809,155600,632481450,5360,5360,5360,5360,0
20240809,155500,632481450,5360,5360,5360,5360,0
20240809,155400,632481450,5360,5360,5360,5360,0
20240809,155300,632481450,5360,5360,5360,5360,0
20240809,155200,632481450,5360,5360,5360,5360,0
20240809,155100,632481450,5360,5360,5360,5360,0
20240809,155000,632481450,5360,5360,5360,5360,0
20240809,154900,632481450,5360,5360,5360,5360,0
20240809,154800,632481450,5360,5360,5360,5360,0
20240809,154700,632481450,5360,5360,5360,5360,0
20240809,154600,632481450,5360,5360,5360,5360,0
20240809,154500,632481450,5360,5360,5360,5360,0
20240809,154400,632481450,5360,5360,5360,5360,0
20240809,154300,632481450,5360,5360,5360,5360,0
20240809,154200,632481450,5360,5360,5360,5360,0
20240809,154100,632481450,5360,5360,5360,5360,0
20240809,154000,632481450,5360,5360,5360,5360,0
20240809,153900,632481450,5360,5360,5360,5360,0
20240809,153800,632481450,5360,5360,5360,5360,0
20240809,153700,632481450,5360,5360,5360,5360,0
20240809,153600,632481450,5360,5360,5360,5360,0
20240809,153500,632481450,5360,5360,5360,5360,0
20240809,153400,632481450,5360,5360,5360,5360,0
20240809,153300,632481450,5360,5360,5360,5360,0
20240809,153200,632481450,5360,5360,5360,5360,0
20240809,153100,632481450,5360,5360,5360,5360,0
20240809,153000,632481450,5360,5360,5360,5360,3217
20240809,152900,615238330,5370,5370,5370,5370,0
20240809,152800,615238330,5370,5370,5370,5370,0
20240809,152700,615238330,5370,5370,5370,5370,0
20240809,152600,615238330,5370,5370,5370,5370,0
20240809,152500,615238330,5370,5370,5370,5370,0
20240809,152400,615238330,5370,5370,5370,5370,0
20240809,152300,615238330,5370,5370,5370,5370,0
20240809,152200,615238330,5370,5370,5370,5370,0
20240809,152100,615238330,5370,5370,5370,5370,0
20240809,152000,615238330,5370,5370,5370,5370,0
20240809,151900,615238330,5370,5370,5390,5370,143
20240809,151800,614468520,5380,5390,5390,5380,116
20240809,151700,613843390,5390,5390,5390,5380,7
20240809,151600,613805670,5390,5390,5390,5390,0
20240809,151500,613805670,5390,5390,5390,5390,4
20240809,151400,613784110,5400,5400,5400,5370,1418
20240809,151300,606165910,5380,5380,5380,5380,1700
20240809,151200,597019910,5380,5380,5380,5380,83
20240809,151100,596573370,5390,5390,5390,5390,278
20240809,151000,595074950,5400,5400,5400,5400,97
20240809,150900,594551150,5390,5390,5390,5390,104
20240809,150800,593990590,5400,5400,5400,5390,637
20240809,150700,590555790,5400,5370,5400,5370,2163
20240809,150600,578937810,5380,5380,5380,5380,0
20240809,150500,578937810,5380,5380,5380,5380,0
20240809,150400,578937810,5380,5390,5390,5380,250
20240809,150300,577590810,5390,5390,5390,5390,600
20240809,150200,574356810,5390,5390,5390,5390,50
20240809,150100,574087310,5390,5390,5390,5390,1
20240809,150000,574081920,5400,5400,5400,5400,0
20240809,145900,574081920,5400,5400,5400,5400,0
20240809,145800,574081920,5400,5400,5400,5400,0
20240809,145700,574081920,5400,5400,5400,5400,0
20240809,145600,574081920,5400,5390,5400,5390,500
20240809,145500,571386740,5390,5390,5390,5390,1
20240809,145400,571381350,5390,5390,5390,5390,201
20240809,145300,570297960,5390,5390,5390,5390,20
20240809,145200,570190160,5390,5380,5390,5380,506
20240809,145100,567465420,5370,5370,5370,5370,7
20240809,145000,567427830,5380,5380,5380,5380,3
20240809,144900,567411690,5390,5390,5390,5390,5
20240809,144800,567384740,5380,5370,5380,5370,255
20240809,144700,566012890,5380,5380,5380,5380,0
20240809,144600,566012890,5380,5380,5380,5380,5
20240809,144500,565985990,5380,5380,5380,5380,153
20240809,144400,565162850,5380,5370,5380,5370,7
20240809,144300,565125240,5370,5370,5370,5370,186
20240809,144200,564126420,5370,5370,5370,5370,19
20240809,144100,564024390,5370,5370,5370,5370,90
20240809,144000,563541090,5380,5380,5380,5380,100
20240809,143900,563003090,5380,5380,5380,5380,46
20240809,143800,562755610,5380,5380,5380,5380,3
20240809,143700,562739470,5370,5370,5370,5370,22
20240809,143600,562621330,5380,5380,5380,5380,4
20240809,143500,562599810,5380,5380,5380,5380,5
20240809,143400,562572910,5380,5380,5380,5380,0
20240809,143300,562572910,5380,5380,5380,5380,1
20240809,143200,562567530,5380,5380,5380,5380,3
20240809,143100,562551390,5380,5380,5380,5380,70
20240809,143000,562174790,5380,5380,5380,5380,0
20240809,142900,562174790,5380,5360,5380,5360,115
20240809,142800,561558350,5360,5360,5360,5360,309
20240809,142700,559902110,5360,5370,5370,5360,203
20240809,142600,558814000,5360,5370,5370,5360,230
20240809,142500,557579000,5370,5370,5370,5370,7
20240809,142400,557541410,5370,5370,5370,5370,10
20240809,142300,557487710,5370,5370,5370,5370,500
20240809,142200,554802710,5360,5370,5370,5360,208
20240809,142100,553687750,5370,5370,5370,5370,0
20240809,142000,553687750,5370,5370,5370,5370,8
20240809,141900,553644790,5370,5370,5370,5370,6
20240809,141800,553612570,5360,5360,5360,5360,0
20240809,141700,553612570,5360,5370,5370,5360,2
20240809,141600,553601840,5360,5360,5360,5360,100
20240809,141500,553065840,5360,5360,5360,5360,632
20240809,141400,549678320,5360,5360,5360,5360,2
20240809,141300,549667600,5370,5370,5370,5370,258
20240809,141200,548282140,5370,5370,5370,5370,0
20240809,141100,548282140,5370,5370,5370,5370,0
20240809,141000,548282140,5370,5370,5370,5370,951
20240809,140900,543175270,5370,5370,5370,5370,138
20240809,140800,542434210,5370,5370,5370,5370,0
20240809,140700,542434210,5370,5370,5370,5370,0
20240809,140600,542434210,5370,5370,5370,5370,103
20240809,140500,541881100,5360,5360,5360,5360,100
20240809,140400,541345100,5360,5370,5370,5360,52
20240809,140300,541065880,5360,5360,5360,5360,0
20240809,140200,541065880,5360,5360,5360,5360,3
20240809,140100,541049800,5360,5370,5370,5360,263
20240809,140000,539638110,5360,5360,5360,5360,12
20240809,135900,539573790,5360,5360,5360,5360,0
20240809,135800,539573790,5360,5360,5360,5360,92
20240809,135700,539080670,5360,5360,5360,5360,407
20240809,135600,536899150,5360,5360,5360,5360,4
20240809,135500,536877710,5360,5360,5360,5360,3
20240809,135400,536861630,5360,5380,5380,5360,52
20240809,135300,536581910,5380,5370,5380,5360,464
20240809,135200,534090020,5370,5370,5370,5370,2830
20240809,135100,518892920,5370,5370,5370,5370,103
20240809,135000,518339810,5370,5370,5370,5370,0
20240809,134900,518339810,5370,5370,5370,5370,0
20240809,134800,518339810,5370,5370,5370,5370,1
20240809,134700,518334440,5370,5380,5380,5370,4
20240809,134600,518312930,5380,5370,5380,5370,13
20240809,134500,518243010,5370,5370,5380,5370,153
20240809,134400,517420720,5370,5370,5380,5370,28
20240809,134300,517270100,5400,5400,5400,5400,3
20240809,134200,517253900,5380,5380,5380,5370,92
20240809,134100,516758950,5380,5400,5400,5380,4
20240809,134000,516737370,5380,5390,5390,5380,1867
20240809,133900,506674350,5390,5390,5390,5390,0
20240809,133800,506674350,5390,5400,5400,5390,52
20240809,133700,506394050,5400,5400,5400,5400,30
20240809,133600,506232050,5400,5400,5400,5400,14
20240809,133500,506156450,5400,5400,5400,5400,0
20240809,133400,506156450,5400,5400,5400,5400,0
20240809,133300,506156450,5400,5400,5400,5400,0
20240809,133200,506156450,5400,5400,5400,5400,0
20240809,133100,506156450,5400,5400,5400,5400,0
20240809,133000,506156450,5400,5400,5400,5400,0
20240809,132900,506156450,5400,5400,5400,5400,25
20240809,132800,506021450,5400,5400,5400,5400,0
20240809,132700,506021450,5400,5390,5400,5390,42
20240809,132600,505794670,5400,5400,5400,5400,2
20240809,132500,505783870,5390,5390,5400,5390,598
20240809,132400,502555700,5400,5400,5400,5400,1984
20240809,132300,491842100,5410,5410,5410,5400,295
20240809,132200,490247560,5410,5410,5410,5410,1
20240809,132100,490242150,5420,5420,5420,5420,201
20240809,132000,489152730,5420,5420,5420,5420,1
20240809,131900,489147310,5410,5410,5420,5410,102
20240809,131800,488595480,5410,5410,5410,5410,2
20240809,131700,488584660,5410,5410,5410,5410,1
20240809,131600,488579250,5410,5410,5410,5410,209
20240809,131500,487448560,5410,5410,5410,5410,105
20240809,131400,486880510,5410,5410,5410,5410,10
20240809,131300,486826410,5410,5410,5410,5410,27
20240809,131200,486680340,5410,5410,5410,5410,671
20240809,131100,483050230,5410,5410,5410,5410,3
20240809,131000,483034000,5410,5410,5410,5410,0
20240809,130900,483034000,5410,5410,5410,5410,0
20240809,130800,483034000,5410,5410,5410,5410,11
20240809,130700,482974490,5410,5410,5410,5410,0
20240809,130600,482974490,5410,5410,5410,5410,60
20240809,130500,482649890,5410,5410,5410,5410,215
20240809,130400,481486740,5400,5400,5400,5400,0
20240809,130300,481486740,5400,5400,5400,5400,83
20240809,130200,481038540,5390,5390,5390,5390,7
20240809,130100,481000810,5400,5400,5400,5390,124
20240809,130000,480331300,5400,5400,5400,5400,50
20240809,125900,480061300,5400,5410,5410,5400,88
20240809,125800,479585540,5400,5400,5400,5400,132
20240809,125700,478872740,5400,5400,5400,5400,0
20240809,125600,478872740,5400,5400,5400,5400,61
20240809,125500,478543340,5400,5400,5400,5400,67
20240809,125400,478181540,5400,5400,5400,5400,0
20240809,125300,478181540,5400,5400,5400,5400,0
20240809,125200,478181540,5400,5410,5410,5400,40
20240809,125100,477965240,5410,5400,5410,5400,244
20240809,125000,476647630,5400,5400,5400,5400,0
20240809,124900,476647630,5400,5400,5400,5400,0
20240809,124800,476647630,5400,5400,5400,5400,0
20240809,124700,476647630,5400,5400,5400,5400,2
20240809,124600,476636830,5400,5400,5420,5400,405
20240809,124500,474448370,5410,5400,5410,5400,20
20240809,124400,474340270,5400,5400,5400,5400,0
20240809,124300,474340270,5400,5400,5400,5400,0
20240809,124200,474340270,5400,5400,5400,5400,11
20240809,124100,474280870,5400,5400,5400,5400,65
20240809,124000,473929870,5410,5410,5410,5410,0
20240809,123900,473929870,5410,5410,5410,5410,1
20240809,123800,473924460,5410,5410,5410,5410,0
20240809,123700,473924460,5410,5410,5410,5410,101
20240809,123600,473378050,5410,5410,5410,5410,130
20240809,123500,472674750,5400,5400,5400,5400,50
20240809,123400,472404750,5400,5400,5400,5400,0
20240809,123300,472404750,5400,5410,5410,5400,19
20240809,123200,472301990,5400,5400,5400,5400,921
20240809,123100,467328590,5400,5400,5400,5390,248
20240809,123000,465990390,5390,5390,5390,5390,649
20240809,122900,462492280,5390,5390,5390,5390,34
20240809,122800,462309020,5390,5390,5390,5390,13
20240809,122700,462238950,5390,5390,5390,5390,1
20240809,122600,462233560,5390,5390,5390,5390,398
20240809,122500,460088340,5390,5390,5390,5390,0
20240809,122400,460088340,5390,5390,5390,5390,0
20240809,122300,460088340,5390,5390,5390,5390,1
20240809,122200,460082950,5370,5370,5370,5370,0
20240809,122100,460082950,5370,5370,5370,5370,0
20240809,122000,460082950,5370,5370,5370,5370,0
20240809,121900,460082950,5370,5370,5370,5370,0
20240809,121800,460082950,5370,5370,5370,5370,683
20240809,121700,456415240,5370,5370,5370,5370,0
20240809,121600,456415240,5370,5370,5370,5370,0
20240809,121500,456415240,5370,5370,5370,5370,0
20240809,121400,456415240,5370,5370,5370,5370,0
20240809,121300,456415240,5370,5370,5370,5370,0
20240809,121200,456415240,5370,5370,5370,5370,0
20240809,121100,456415240,5370,5390,5390,5370,169
20240809,121000,455504350,5370,5370,5370,5370,4
20240809,120900,455482870,5370,5370,5370,5370,2099
20240809,120800,444211240,5370,5370,5370,5370,2
20240809,120700,444200500,5390,5390,5390,5390,1001
20240809,120600,438805110,5400,5400,5400,5400,2000
20240809,120500,428005110,5400,5400,5400,5400,2000
20240809,120400,417205110,5400,5390,5400,5390,45
20240809,120300,416962160,5400,5400,5400,5400,0
20240809,120200,416962160,5400,5390,5400,5390,1000
20240809,120100,411562170,5400,5360,5400,5360,31
20240809,120000,411395970,5400,5390,5400,5390,8
20240809,115900,411352820,5390,5390,5390,5390,3
20240809,115800,411336650,5390,5390,5390,5390,147
20240809,115700,410544320,5390,5370,5390,5370,3
20240809,115600,410528180,5350,5350,5350,5350,0
20240809,115500,410528180,5350,5350,5350,5350,1
20240809,115400,410522830,5350,5350,5350,5350,0
20240809,115300,410522830,5350,5350,5350,5350,16
20240809,115200,410437230,5360,5360,5360,5360,1
20240809,115100,410431870,5360,5360,5360,5360,150
20240809,115000,409627870,5360,5360,5360,5360,0
20240809,114900,409627870,5360,5360,5360,5360,2
20240809,114800,409617150,5350,5370,5370,5350,123
20240809,114700,408958470,5370,5370,5370,5370,0
20240809,114600,408958470,5370,5370,5370,5370,3
20240809,114500,408942360,5390,5390,5390,5390,0
20240809,114400,408942360,5390,5390,5390,5390,0
20240809,114300,408942360,5390,5390,5390,5390,0
20240809,114200,408942360,5390,5390,5390,5390,2
20240809,114100,408931580,5360,5360,5360,5360,3000
20240809,114000,392851580,5370,5370,5370,5370,51
20240809,113900,392577710,5370,5370,5370,5370,4
20240809,113800,392556230,5370,5370,5370,5370,5
20240809,113700,392529380,5370,5370,5370,5370,24
20240809,113600,392400500,5370,5370,5370,5370,3
20240809,113500,392384390,5370,5370,5370,5370,180
20240809,113400,391417790,5370,5370,5370,5370,18
20240809,113300,391321130,5370,5370,5370,5370,15
20240809,113200,391240580,5390,5390,5390,5390,0
20240809,113100,391240580,5390,5390,5390,5390,0
20240809,113000,391240580,5390,5390,5390,5390,150
20240809,112900,390432080,5390,5390,5390,5390,0
20240809,112800,390432080,5390,5390,5390,5390,0
20240809,112700,390432080,5390,5390,5390,5390,3
20240809,112600,390415910,5370,5370,5370,5370,0
20240809,112500,390415910,5370,5370,5370,5370,1
20240809,112400,390410540,5370,5370,5370,5370,34
20240809,112300,390227960,5370,5370,5370,5370,0
20240809,112200,390227960,5370,5370,5370,5370,193
20240809,112100,389191550,5380,5380,5380,5380,0
20240809,112000,389191550,5380,5390,5390,5380,775
20240809,111900,385021860,5390,5390,5390,5390,11
20240809,111800,384962570,5390,5390,5390,5390,0
20240809,111700,384962570,5390,5390,5390,5390,0
20240809,111600,384962570,5390,5390,5390,5390,11
20240809,111500,384903280,5390,5390,5390,5390,0
20240809,111400,384903280,5390,5390,5390,5390,5
20240809,111300,384876330,5400,5400,5400,5400,0
20240809,111200,384876330,5400,5400,5400,5400,2
20240809,111100,384865530,5390,5390,5390,5390,220
20240809,111000,383679730,5390,5390,5390,5390,0
20240809,110900,383679730,5390,5390,5390,5390,11
20240809,110800,383620440,5380,5380,5380,5380,0
20240809,110700,383620440,5380,5380,5380,5380,1
20240809,110600,383615060,5380,5380,5380,5380,14
20240809,110500,383539740,5380,5380,5380,5380,0
20240809,110400,383539740,5380,5380,5380,5380,0
20240809,110300,383539740,5380,5380,5380,5380,20
20240809,110200,383432140,5380,5360,5380,5360,37
20240809,110100,383233100,5360,5380,5380,5360,1732
20240809,110000,373946510,5380,5380,5380,5380,259
20240809,105900,372553090,5390,5390,5390,5390,206
20240809,105800,371442750,5380,5380,5380,5380,20
20240809,105700,371335150,5380,5380,5380,5380,70
20240809,105600,370958550,5380,5380,5380,5380,0
20240809,105500,370958550,5380,5390,5390,5380,3
20240809,105400,370942390,5390,5390,5390,5390,10
20240809,105300,370888490,5390,5390,5390,5390,101
20240809,105200,370344100,5380,5380,5380,5380,2
20240809,105100,370333340,5380,5390,5390,5380,304
20240809,105000,368697810,5390,5390,5390,5390,20
20240809,104900,368590010,5390,5390,5390,5390,120
20240809,104800,367943210,5380,5360,5380,5360,67
20240809,104700,367584000,5360,5370,5370,5360,22
20240809,104600,367465980,5370,5370,5370,5370,37
20240809,104500,367267290,5370,5370,5370,5370,242
20240809,104400,365967750,5380,5380,5380,5380,101
20240809,104300,365424370,5380,5380,5380,5380,2
20240809,104200,365413610,5370,5370,5370,5370,8
20240809,104100,365370650,5380,5380,5380,5380,310
20240809,104000,363702850,5380,5380,5380,5380,114
20240809,103900,363089530,5380,5380,5380,5380,580
20240809,103800,359969130,5390,5390,5390,5390,15
20240809,103700,359888280,5390,5390,5390,5390,2
20240809,103600,359877500,5390,5390,5390,5390,13
20240809,103500,359807430,5390,5390,5390,5390,55
20240809,103400,359510980,5390,5390,5390,5390,0
20240809,103300,359510980,5390,5390,5390,5390,109
20240809,103200,358923470,5390,5390,5390,5390,151
20240809,103100,358109580,5400,5390,5400,5390,292
20240809,103000,356535670,5390,5390,5400,5390,400
20240809,102900,354379570,5390,5400,5400,5390,97
20240809,102800,353855810,5390,5410,5410,5390,2550
20240809,102700,340085680,5400,5400,5400,5400,0
20240809,102600,340085680,5400,5400,5400,5400,0
20240809,102500,340085680,5400,5400,5400,5400,9
20240809,102400,340037080,5400,5430,5430,5400,41
20240809,102300,339815650,5400,5400,5400,5400,0
20240809,102200,339815650,5400,5430,5440,5400,103
20240809,102100,339256410,5430,5430,5430,5420,72
20240809,102000,338865850,5430,5430,5430,5430,0
20240809,101900,338865850,5430,5430,5430,5430,30
20240809,101800,338702950,5430,5430,5430,5430,252
20240809,101700,337334590,5430,5430,5430,5430,20
20240809,101600,337225990,5430,5430,5430,5430,2
20240809,101500,337215130,5430,5420,5430,5420,477
20240809,101400,334629780,5420,5420,5420,5420,329
20240809,101300,332846600,5400,5400,5420,5400,285
20240809,101200,331306600,5420,5420,5420,5420,1
20240809,101100,331301180,5390,5390,5390,5390,0
20240809,101000,331301180,5390,5410,5410,5390,2624
20240809,100900,317145420,5430,5430,5430,5430,100
20240809,100800,316602420,5430,5420,5430,5420,133
20240809,100700,315880450,5430,5430,5430,5430,0
20240809,100600,315880450,5430,5440,5440,5430,23
20240809,100500,315755540,5440,5440,5440,5440,13
20240809,100400,315684820,5430,5430,5430,5430,83
20240809,100300,315234130,5440,5440,5440,5440,1
20240809,100200,315228690,5440,5440,5440,5440,28
20240809,100100,315076370,5430,5430,5440,5430,100
20240809,100000,314533230,5440,5430,5440,5430,847
20240809,095900,309933460,5430,5430,5430,5430,12
20240809,095800,309868300,5430,5430,5430,5420,1660
20240809,095700,300866300,5430,5430,5430,5430,2
20240809,095600,300855440,5430,5420,5430,5420,64
20240809,095500,300508440,5420,5400,5420,5400,811
20240809,095400,296128980,5400,5400,5400,5400,51
20240809,095300,295853580,5400,5410,5410,5400,140
20240809,095200,295097490,5410,5410,5420,5410,34
20240809,095100,294913520,5410,5410,5410,5410,1
20240809,095000,294908110,5410,5410,5410,5400,21
20240809,094900,294794650,5400,5430,5430,5400,210
20240809,094800,293659090,5430,5440,5440,5430,368
20240809,094700,291659950,5430,5420,5430,5420,102
20240809,094600,291106430,5410,5400,5420,5400,210
20240809,094500,289968300,5400,5400,5400,5400,4
20240809,094400,289946700,5390,5430,5430,5390,1448
20240809,094300,282127340,5420,5430,5430,5420,2824
20240809,094200,266794090,5420,5430,5430,5400,581
20240809,094100,263645240,5430,5430,5430,5430,718
20240809,094000,259746500,5420,5400,5430,5400,2919
20240809,093900,243938450,5400,5400,5400,5400,12
20240809,093800,243873650,5400,5410,5410,5390,316
20240809,093700,242164450,5410,5380,5410,5380,3137
20240809,093600,225217290,5350,5350,5350,5350,0
20240809,093500,225217290,5350,5350,5350,5350,0
20240809,093400,225217290,5350,5350,5350,5350,0
20240809,093300,225217290,5350,5350,5350,5350,26
20240809,093200,225078190,5340,5340,5340,5340,0
20240809,093100,225078190,5340,5380,5380,5340,218
20240809,093000,223913270,5380,5370,5380,5330,241
20240809,092900,222624420,5330,5330,5330,5330,12
20240809,092800,222560460,5330,5340,5380,5330,235
20240809,092700,221303760,5310,5350,5360,5310,1120
20240809,092600,215324360,5350,5370,5390,5350,445
20240809,092500,212940480,5390,5390,5390,5390,20
20240809,092400,212832680,5390,5380,5390,5380,24
20240809,092300,212703330,5360,5370,5370,5350,1439
20240809,092200,204990880,5370,5370,5400,5370,1251
20240809,092100,198272980,5370,5380,5380,5370,21
20240809,092000,198160110,5380,5390,5390,5380,5
20240809,091900,198133200,5400,5400,5400,5370,1373
20240809,091800,190745220,5410,5410,5410,5410,59
20240809,091700,190426030,5410,5410,5410,5410,30
20240809,091600,190263730,5400,5390,5410,5390,1952
20240809,091500,179722550,5390,5400,5400,5390,157
20240809,091400,178876250,5380,5360,5380,5360,1859
20240809,091300,168894000,5360,5400,5400,5360,1644
20240809,091200,160037850,5400,5360,5400,5350,3753
20240809,091100,139861880,5360,5340,5370,5340,1338
20240809,091000,132700180,5330,5330,5330,5330,200
20240809,090900,131634180,5330,5350,5360,5330,2894
20240809,090800,116131250,5340,5350,5360,5340,330
20240809,090700,114365590,5350,5330,5350,5320,1597
20240809,090600,105832320,5330,5330,5340,5280,6408
20240809,090500,71759700,5340,5320,5340,5320,46
20240809,090400,71514560,5320,5360,5360,5310,747
20240809,090300,67518970,5360,5340,5360,5340,4700
20240809,090200,42355630,5340,5330,5340,5300,1475
20240809,090100,34493360,5340,5340,5340,5340,800
20240809,090000,30221360,5340,5270,5350,5270,5562