stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,210300,818670850,4120,4120,4120,4120,3866
20240809,210200,818670850,4120,4120,4120,4120,0
20240809,210100,818670850,4120,4120,4120,4120,0
20240809,210000,818670850,4120,4120,4120,4120,0
20240809,205900,818670850,4120,4120,4120,4120,0
20240809,205800,818670850,4120,4120,4120,4120,0
20240809,205700,818670850,4120,4120,4120,4120,0
20240809,205600,818670850,4120,4120,4120,4120,0
20240809,205500,818670850,4120,4120,4120,4120,0
20240809,205400,818670850,4120,4120,4120,4120,0
20240809,205300,818670850,4120,4120,4120,4120,0
20240809,205200,818670850,4120,4120,4120,4120,0
20240809,205100,818670850,4120,4120,4120,4120,0
20240809,205000,818670850,4120,4120,4120,4120,0
20240809,204900,818670850,4120,4120,4120,4120,0
20240809,204800,818670850,4120,4120,4120,4120,0
20240809,204700,818670850,4120,4120,4120,4120,0
20240809,204600,818670850,4120,4120,4120,4120,0
20240809,204500,818670850,4120,4120,4120,4120,0
20240809,204400,818670850,4120,4120,4120,4120,0
20240809,204300,818670850,4120,4120,4120,4120,0
20240809,204200,818670850,4120,4120,4120,4120,0
20240809,204100,818670850,4120,4120,4120,4120,0
20240809,204000,818670850,4120,4120,4120,4120,0
20240809,203900,818670850,4120,4120,4120,4120,0
20240809,203800,818670850,4120,4120,4120,4120,0
20240809,203700,818670850,4120,4120,4120,4120,0
20240809,203600,818670850,4120,4120,4120,4120,0
20240809,203500,818670850,4120,4120,4120,4120,0
20240809,203400,818670850,4120,4120,4120,4120,0
20240809,203300,818670850,4120,4120,4120,4120,3866
20240809,203200,818670850,4120,4120,4120,4120,0
20240809,203100,818670850,4120,4120,4120,4120,0
20240809,203000,818670850,4120,4120,4120,4120,0
20240809,202900,818670850,4120,4120,4120,4120,0
20240809,202800,818670850,4120,4120,4120,4120,0
20240809,202700,818670850,4120,4120,4120,4120,0
20240809,202600,818670850,4120,4120,4120,4120,0
20240809,202500,818670850,4120,4120,4120,4120,0
20240809,202400,818670850,4120,4120,4120,4120,0
20240809,202300,818670850,4120,4120,4120,4120,0
20240809,202200,818670850,4120,4120,4120,4120,0
20240809,202100,818670850,4120,4120,4120,4120,0
20240809,202000,818670850,4120,4120,4120,4120,0
20240809,201900,818670850,4120,4120,4120,4120,0
20240809,201800,818670850,4120,4120,4120,4120,0
20240809,201700,818670850,4120,4120,4120,4120,0
20240809,201600,818670850,4120,4120,4120,4120,0
20240809,201500,818670850,4120,4120,4120,4120,0
20240809,201400,818670850,4120,4120,4120,4120,0
20240809,201300,818670850,4120,4120,4120,4120,0
20240809,201200,818670850,4120,4120,4120,4120,0
20240809,201100,818670850,4120,4120,4120,4120,0
20240809,201000,818670850,4120,4120,4120,4120,0
20240809,200900,818670850,4120,4120,4120,4120,0
20240809,200800,818670850,4120,4120,4120,4120,0
20240809,200700,818670850,4120,4120,4120,4120,0
20240809,200600,818670850,4120,4120,4120,4120,0
20240809,200500,818670850,4120,4120,4120,4120,0
20240809,200400,818670850,4120,4120,4120,4120,0
20240809,200300,818670850,4120,4120,4120,4120,3866
20240809,200200,818670850,4120,4120,4120,4120,0
20240809,200100,818670850,4120,4120,4120,4120,0
20240809,200000,818670850,4120,4120,4120,4120,0
20240809,195900,818670850,4120,4120,4120,4120,0
20240809,195800,818670850,4120,4120,4120,4120,0
20240809,195700,818670850,4120,4120,4120,4120,0
20240809,195600,818670850,4120,4120,4120,4120,0
20240809,195500,818670850,4120,4120,4120,4120,0
20240809,195400,818670850,4120,4120,4120,4120,0
20240809,195300,818670850,4120,4120,4120,4120,0
20240809,195200,818670850,4120,4120,4120,4120,0
20240809,195100,818670850,4120,4120,4120,4120,0
20240809,195000,818670850,4120,4120,4120,4120,0
20240809,194900,818670850,4120,4120,4120,4120,0
20240809,194800,818670850,4120,4120,4120,4120,0
20240809,194700,818670850,4120,4120,4120,4120,0
20240809,194600,818670850,4120,4120,4120,4120,0
20240809,194500,818670850,4120,4120,4120,4120,0
20240809,194400,818670850,4120,4120,4120,4120,0
20240809,194300,818670850,4120,4120,4120,4120,0
20240809,194200,818670850,4120,4120,4120,4120,0
20240809,194100,818670850,4120,4120,4120,4120,0
20240809,194000,818670850,4120,4120,4120,4120,0
20240809,193900,818670850,4120,4120,4120,4120,0
20240809,193800,818670850,4120,4120,4120,4120,0
20240809,193700,818670850,4120,4120,4120,4120,0
20240809,193600,818670850,4120,4120,4120,4120,0
20240809,193500,818670850,4120,4120,4120,4120,0
20240809,193400,818670850,4120,4120,4120,4120,0
20240809,193300,818670850,4120,4120,4120,4120,3866
20240809,193200,818670850,4120,4120,4120,4120,0
20240809,193100,818670850,4120,4120,4120,4120,0
20240809,193000,818670850,4120,4120,4120,4120,0
20240809,192900,818670850,4120,4120,4120,4120,0
20240809,192800,818670850,4120,4120,4120,4120,0
20240809,192700,818670850,4120,4120,4120,4120,0
20240809,192600,818670850,4120,4120,4120,4120,0
20240809,192500,818670850,4120,4120,4120,4120,0
20240809,192400,818670850,4120,4120,4120,4120,0
20240809,192300,818670850,4120,4120,4120,4120,0
20240809,192200,818670850,4120,4120,4120,4120,0
20240809,192100,818670850,4120,4120,4120,4120,0
20240809,192000,818670850,4120,4120,4120,4120,0
20240809,191900,818670850,4120,4120,4120,4120,0
20240809,191800,818670850,4120,4120,4120,4120,0
20240809,191700,818670850,4120,4120,4120,4120,0
20240809,191600,818670850,4120,4120,4120,4120,0
20240809,191500,818670850,4120,4120,4120,4120,0
20240809,191400,818670850,4120,4120,4120,4120,0
20240809,191300,818670850,4120,4120,4120,4120,0
20240809,191200,818670850,4120,4120,4120,4120,0
20240809,191100,818670850,4120,4120,4120,4120,0
20240809,191000,818670850,4120,4120,4120,4120,0
20240809,190900,818670850,4120,4120,4120,4120,0
20240809,190800,818670850,4120,4120,4120,4120,0
20240809,190700,818670850,4120,4120,4120,4120,0
20240809,190600,818670850,4120,4120,4120,4120,0
20240809,190500,818670850,4120,4120,4120,4120,0
20240809,190400,818670850,4120,4120,4120,4120,0
20240809,190300,818670850,4120,4120,4120,4120,3866
20240809,190200,818670850,4120,4120,4120,4120,0
20240809,190100,818670850,4120,4120,4120,4120,0
20240809,190000,818670850,4120,4120,4120,4120,0
20240809,185900,818670850,4120,4120,4120,4120,0
20240809,185800,818670850,4120,4120,4120,4120,0
20240809,185700,818670850,4120,4120,4120,4120,0
20240809,185600,818670850,4120,4120,4120,4120,0
20240809,185500,818670850,4120,4120,4120,4120,0
20240809,185400,818670850,4120,4120,4120,4120,0
20240809,185300,818670850,4120,4120,4120,4120,0
20240809,185200,818670850,4120,4120,4120,4120,0
20240809,185100,818670850,4120,4120,4120,4120,0
20240809,185000,818670850,4120,4120,4120,4120,0
20240809,184900,818670850,4120,4120,4120,4120,0
20240809,184800,818670850,4120,4120,4120,4120,0
20240809,184700,818670850,4120,4120,4120,4120,0
20240809,184600,818670850,4120,4120,4120,4120,0
20240809,184500,818670850,4120,4120,4120,4120,0
20240809,184400,818670850,4120,4120,4120,4120,0
20240809,184300,818670850,4120,4120,4120,4120,0
20240809,184200,818670850,4120,4120,4120,4120,0
20240809,184100,818670850,4120,4120,4120,4120,0
20240809,184000,818670850,4120,4120,4120,4120,0
20240809,183900,818670850,4120,4120,4120,4120,0
20240809,183800,818670850,4120,4120,4120,4120,0
20240809,183700,818670850,4120,4120,4120,4120,0
20240809,183600,818670850,4120,4120,4120,4120,0
20240809,183500,818670850,4120,4120,4120,4120,0
20240809,183400,818670850,4120,4120,4120,4120,0
20240809,183300,818670850,4120,4120,4120,4120,3866
20240809,183200,818670850,4120,4120,4120,4120,0
20240809,183100,818670850,4120,4120,4120,4120,0
20240809,183000,818670850,4120,4120,4120,4120,0
20240809,182900,818670850,4120,4120,4120,4120,0
20240809,182800,818670850,4120,4120,4120,4120,0
20240809,182700,818670850,4120,4120,4120,4120,0
20240809,182600,818670850,4120,4120,4120,4120,0
20240809,182500,818670850,4120,4120,4120,4120,0
20240809,182400,818670850,4120,4120,4120,4120,0
20240809,182300,818670850,4120,4120,4120,4120,0
20240809,182200,818670850,4120,4120,4120,4120,0
20240809,182100,818670850,4120,4120,4120,4120,0
20240809,182000,818670850,4120,4120,4120,4120,0
20240809,181900,818670850,4120,4120,4120,4120,0
20240809,181800,818670850,4120,4120,4120,4120,0
20240809,181700,818670850,4120,4120,4120,4120,0
20240809,181600,818670850,4120,4120,4120,4120,0
20240809,181500,818670850,4120,4120,4120,4120,0
20240809,181400,818670850,4120,4120,4120,4120,0
20240809,181300,818670850,4120,4120,4120,4120,0
20240809,181200,818670850,4120,4120,4120,4120,0
20240809,181100,818670850,4120,4120,4120,4120,0
20240809,181000,818670850,4120,4120,4120,4120,0
20240809,180900,818670850,4120,4120,4120,4120,0
20240809,180800,818670850,4120,4120,4120,4120,0
20240809,180700,818670850,4120,4120,4120,4120,0
20240809,180600,818670850,4120,4120,4120,4120,0
20240809,180500,818670850,4120,4120,4120,4120,0
20240809,180400,818670850,4120,4120,4120,4120,0
20240809,180300,818670850,4120,4120,4120,4120,3866
20240809,180200,818670850,4120,4120,4120,4120,0
20240809,180100,818670850,4120,4120,4120,4120,0
20240809,180000,818670850,4120,4120,4120,4120,0
20240809,175900,818670850,4120,4120,4120,4120,0
20240809,175800,818670850,4120,4120,4120,4120,0
20240809,175700,818670850,4120,4120,4120,4120,0
20240809,175600,818670850,4120,4120,4120,4120,0
20240809,175500,818670850,4120,4120,4120,4120,0
20240809,175400,818670850,4120,4120,4120,4120,0
20240809,175300,818670850,4120,4120,4120,4120,0
20240809,175200,818670850,4120,4120,4120,4120,0
20240809,175100,818670850,4120,4120,4120,4120,0
20240809,175000,818670850,4120,4120,4120,4120,0
20240809,174900,818670850,4120,4120,4120,4120,0
20240809,174800,818670850,4120,4120,4120,4120,0
20240809,174700,818670850,4120,4120,4120,4120,0
20240809,174600,818670850,4120,4120,4120,4120,0
20240809,174500,818670850,4120,4120,4120,4120,0
20240809,174400,818670850,4120,4120,4120,4120,0
20240809,174300,818670850,4120,4120,4120,4120,0
20240809,174200,818670850,4120,4120,4120,4120,0
20240809,174100,818670850,4120,4120,4120,4120,0
20240809,174000,818670850,4120,4120,4120,4120,0
20240809,173900,818670850,4120,4120,4120,4120,0
20240809,173800,818670850,4120,4120,4120,4120,0
20240809,173700,818670850,4120,4120,4120,4120,0
20240809,173600,818670850,4120,4120,4120,4120,0
20240809,173500,818670850,4120,4120,4120,4120,0
20240809,173400,818670850,4120,4120,4120,4120,0
20240809,173300,818670850,4120,4120,4120,4120,3866
20240809,173200,818670850,4120,4120,4120,4120,0
20240809,173100,818670850,4120,4120,4120,4120,0
20240809,173000,818670850,4120,4120,4120,4120,0
20240809,172900,818670850,4120,4120,4120,4120,0
20240809,172800,818670850,4120,4120,4120,4120,0
20240809,172700,818670850,4120,4120,4120,4120,0
20240809,172600,818670850,4120,4120,4120,4120,0
20240809,172500,818670850,4120,4120,4120,4120,0
20240809,172400,818670850,4120,4120,4120,4120,0
20240809,172300,818670850,4120,4120,4120,4120,0
20240809,172200,818670850,4120,4120,4120,4120,0
20240809,172100,818670850,4120,4120,4120,4120,0
20240809,172000,818670850,4120,4120,4120,4120,0
20240809,171900,818670850,4120,4120,4120,4120,0
20240809,171800,818670850,4120,4120,4120,4120,0
20240809,171700,818670850,4120,4120,4120,4120,0
20240809,171600,818670850,4120,4120,4120,4120,0
20240809,171500,818670850,4120,4120,4120,4120,0
20240809,171400,818670850,4120,4120,4120,4120,0
20240809,171300,818670850,4120,4120,4120,4120,0
20240809,171200,818670850,4120,4120,4120,4120,0
20240809,171100,818670850,4120,4120,4120,4120,0
20240809,171000,818670850,4120,4120,4120,4120,0
20240809,170900,818670850,4120,4120,4120,4120,0
20240809,170800,818670850,4120,4120,4120,4120,0
20240809,170700,818670850,4120,4120,4120,4120,0
20240809,170600,818670850,4120,4120,4120,4120,0
20240809,170500,818670850,4120,4120,4120,4120,0
20240809,170400,818670850,4120,4120,4120,4120,0
20240809,170300,818670850,4120,4120,4120,4120,3866
20240809,170200,818670850,4120,4120,4120,4120,0
20240809,170100,818670850,4120,4120,4120,4120,0
20240809,170000,818670850,4120,4120,4120,4120,0
20240809,165900,818670850,4120,4120,4120,4120,0
20240809,165800,818670850,4120,4120,4120,4120,0
20240809,165700,818670850,4120,4120,4120,4120,0
20240809,165600,818670850,4120,4120,4120,4120,0
20240809,165500,818670850,4120,4120,4120,4120,0
20240809,165400,818670850,4120,4120,4120,4120,0
20240809,165300,818670850,4120,4120,4120,4120,0
20240809,165200,818670850,4120,4120,4120,4120,0
20240809,165100,818670850,4120,4120,4120,4120,0
20240809,165000,818670850,4120,4120,4120,4120,0
20240809,164900,818670850,4120,4120,4120,4120,0
20240809,164800,818670850,4120,4120,4120,4120,0
20240809,164700,818670850,4120,4120,4120,4120,0
20240809,164600,818670850,4120,4120,4120,4120,0
20240809,164500,818670850,4120,4120,4120,4120,0
20240809,164400,818670850,4120,4120,4120,4120,0
20240809,164300,818670850,4120,4120,4120,4120,0
20240809,164200,818670850,4120,4120,4120,4120,0
20240809,164100,818670850,4120,4120,4120,4120,0
20240809,164000,818670850,4120,4120,4120,4120,0
20240809,163900,818670850,4120,4120,4120,4120,0
20240809,163800,818670850,4120,4120,4120,4120,0
20240809,163700,818670850,4120,4120,4120,4120,0
20240809,163600,818670850,4120,4120,4120,4120,0
20240809,163500,818670850,4120,4120,4120,4120,0
20240809,163400,818670850,4120,4120,4120,4120,0
20240809,163300,818670850,4120,4120,4120,4120,3866
20240809,163200,818670850,4120,4120,4120,4120,0
20240809,163100,818670850,4120,4120,4120,4120,0
20240809,163000,818670850,4120,4120,4120,4120,0
20240809,162900,818670850,4120,4120,4120,4120,0
20240809,162800,818670850,4120,4120,4120,4120,0
20240809,162700,818670850,4120,4120,4120,4120,0
20240809,162600,818670850,4120,4120,4120,4120,0
20240809,162500,818670850,4120,4120,4120,4120,0
20240809,162400,818670850,4120,4120,4120,4120,0
20240809,162300,818670850,4120,4120,4120,4120,0
20240809,162200,818670850,4120,4120,4120,4120,0
20240809,162100,818670850,4120,4120,4120,4120,0
20240809,162000,818670850,4120,4120,4120,4120,0
20240809,161900,818670850,4120,4120,4120,4120,0
20240809,161800,818670850,4120,4120,4120,4120,0
20240809,161700,818670850,4120,4120,4120,4120,0
20240809,161600,818670850,4120,4120,4120,4120,0
20240809,161500,818670850,4120,4120,4120,4120,0
20240809,161400,818670850,4120,4120,4120,4120,0
20240809,161300,818670850,4120,4120,4120,4120,0
20240809,161200,818670850,4120,4120,4120,4120,0
20240809,161100,818670850,4120,4120,4120,4120,0
20240809,161000,818670850,4120,4120,4120,4120,0
20240809,160900,818670850,4120,4120,4120,4120,0
20240809,160800,818670850,4120,4120,4120,4120,0
20240809,160700,818670850,4120,4120,4120,4120,0
20240809,160600,818670850,4120,4120,4120,4120,0
20240809,160500,818670850,4120,4120,4120,4120,0
20240809,160400,818670850,4120,4120,4120,4120,0
20240809,160300,818670850,4120,4120,4120,4120,3866
20240809,160200,818670850,4120,4120,4120,4120,0
20240809,160100,818670850,4120,4120,4120,4120,0
20240809,160000,818670850,4120,4120,4120,4120,0
20240809,155900,818670850,4120,4120,4120,4120,0
20240809,155800,818670850,4120,4120,4120,4120,0
20240809,155700,818670850,4120,4120,4120,4120,0
20240809,155600,818670850,4120,4120,4120,4120,0
20240809,155500,818670850,4120,4120,4120,4120,0
20240809,155400,818670850,4120,4120,4120,4120,0
20240809,155300,818670850,4120,4120,4120,4120,0
20240809,155200,818670850,4120,4120,4120,4120,0
20240809,155100,818670850,4120,4120,4120,4120,0
20240809,155000,818670850,4120,4120,4120,4120,0
20240809,154900,818670850,4120,4120,4120,4120,0
20240809,154800,818670850,4120,4120,4120,4120,0
20240809,154700,818670850,4120,4120,4120,4120,0
20240809,154600,818670850,4120,4120,4120,4120,0
20240809,154500,818670850,4120,4120,4120,4120,0
20240809,154400,818670850,4120,4120,4120,4120,0
20240809,154300,818670850,4120,4120,4120,4120,0
20240809,154200,818670850,4120,4120,4120,4120,0
20240809,154100,818670850,4120,4120,4120,4120,0
20240809,154000,818670850,4120,4120,4120,4120,0
20240809,153900,818670850,4120,4120,4120,4120,0
20240809,153800,818670850,4120,4120,4120,4120,0
20240809,153700,818670850,4120,4120,4120,4120,0
20240809,153600,818670850,4120,4120,4120,4120,0
20240809,153500,818670850,4120,4120,4120,4120,0
20240809,153400,818670850,4120,4120,4120,4120,0
20240809,153300,818670850,4120,4120,4120,4120,3866
20240809,153200,818670850,4120,4120,4120,4120,0
20240809,153100,818670850,4120,4120,4120,4120,0
20240809,153000,818670850,4120,4120,4120,4120,3866
20240809,152900,802742930,4125,4125,4125,4125,0
20240809,152800,802742930,4125,4125,4125,4125,0
20240809,152700,802742930,4125,4125,4125,4125,0
20240809,152600,802742930,4125,4125,4125,4125,0
20240809,152500,802742930,4125,4125,4125,4125,0
20240809,152400,802742930,4125,4125,4125,4125,0
20240809,152300,802742930,4125,4125,4125,4125,0
20240809,152200,802742930,4125,4125,4125,4125,0
20240809,152100,802742930,4125,4125,4125,4125,0
20240809,152000,802742930,4125,4125,4125,4125,0
20240809,151900,802742930,4125,4120,4125,4120,754
20240809,151800,799635840,4125,4110,4125,4110,737
20240809,151700,796601825,4115,4115,4115,4115,1000
20240809,151600,792486825,4120,4120,4120,4120,0
20240809,151500,792486825,4120,4120,4120,4115,256
20240809,151400,791432130,4120,4120,4120,4120,9
20240809,151300,791395050,4115,4115,4115,4115,719
20240809,151200,788436365,4115,4110,4115,4110,101
20240809,151100,788021000,4105,4105,4105,4105,5
20240809,151000,788000475,4115,4110,4115,4105,240
20240809,150900,787014120,4105,4105,4105,4105,200
20240809,150800,786193120,4115,4115,4115,4115,0
20240809,150700,786193120,4115,4105,4115,4105,40
20240809,150600,786028900,4105,4105,4105,4105,649
20240809,150500,783364755,4105,4105,4105,4105,1636
20240809,150400,776648975,4105,4110,4110,4105,25
20240809,150300,776546290,4120,4110,4120,4110,50
20240809,150200,776340770,4120,4115,4120,4115,10
20240809,150100,776299575,4115,4120,4125,4115,1945
20240809,150000,768294265,4120,4115,4120,4115,1571
20240809,145900,761822485,4115,4115,4115,4115,435
20240809,145800,760032460,4115,4115,4115,4115,258
20240809,145700,758970790,4110,4110,4115,4105,21
20240809,145600,758884475,4110,4110,4110,4105,156
20240809,145500,758243485,4105,4105,4105,4105,1081
20240809,145400,753805980,4105,4105,4105,4105,500
20240809,145300,751753480,4105,4105,4105,4105,184
20240809,145200,750998160,4105,4090,4105,4090,5520
20240809,145100,728381570,4090,4090,4090,4090,0
20240809,145000,728381570,4090,4070,4090,4070,639
20240809,144900,725774200,4070,4070,4070,4070,110
20240809,144800,725326500,4070,4070,4070,4070,830
20240809,144700,721948400,4070,4070,4070,4070,26
20240809,144600,721842580,4070,4070,4070,4070,0
20240809,144500,721842580,4070,4070,4070,4070,31
20240809,144400,721716410,4085,4080,4085,4080,1568
20240809,144300,715316275,4080,4080,4080,4080,2
20240809,144200,715308115,4070,4070,4070,4070,0
20240809,144100,715308115,4070,4070,4070,4070,243
20240809,144000,714319105,4085,4085,4085,4085,0
20240809,143900,714319105,4085,4085,4085,4085,0
20240809,143800,714319105,4085,4080,4085,4080,510
20240809,143700,712238255,4080,4080,4080,4080,676
20240809,143600,709480175,4080,4070,4080,4070,1216
20240809,143500,704529575,4080,4080,4080,4080,306
20240809,143400,703281095,4080,4080,4080,4080,3
20240809,143300,703268855,4080,4080,4080,4080,0
20240809,143200,703268855,4080,4065,4080,4065,502
20240809,143100,701220725,4080,4080,4080,4080,0
20240809,143000,701220725,4080,4080,4080,4080,2
20240809,142900,701212565,4070,4065,4070,4065,795
20240809,142800,697977410,4065,4065,4065,4065,100
20240809,142700,697570910,4065,4060,4065,4060,1367
20240809,142600,692019055,4065,4065,4065,4065,133
20240809,142500,691478410,4070,4070,4070,4070,0
20240809,142400,691478410,4070,4070,4070,4070,0
20240809,142300,691478410,4070,4070,4070,4070,12
20240809,142200,691429570,4070,4070,4070,4070,17
20240809,142100,691360380,4060,4065,4065,4060,1243
20240809,142000,686312300,4060,4060,4060,4060,2153
20240809,141900,677571120,4050,4060,4060,4050,31
20240809,141800,677445470,4055,4055,4055,4055,67
20240809,141700,677173785,4055,4055,4055,4050,416
20240809,141600,675488905,4060,4060,4060,4060,0
20240809,141500,675488905,4060,4060,4060,4060,0
20240809,141400,675488905,4060,4060,4060,4060,1
20240809,141300,675484845,4060,4060,4060,4060,6
20240809,141200,675460485,4065,4065,4065,4065,0
20240809,141100,675460485,4065,4065,4065,4065,0
20240809,141000,675460485,4065,4055,4065,4045,53
20240809,140900,675245810,4055,4050,4055,4050,233
20240809,140800,674302155,4050,4045,4050,4045,1366
20240809,140700,668776680,4045,4045,4045,4045,892
20240809,140600,665168540,4050,4050,4050,4050,0
20240809,140500,665168540,4050,4050,4050,4050,23
20240809,140400,665075390,4050,4050,4050,4050,26
20240809,140300,664970090,4050,4050,4050,4050,705
20240809,140200,662114840,4055,4055,4055,4055,11
20240809,140100,662070235,4055,4055,4055,4055,81
20240809,140000,661741780,4055,4055,4055,4055,1
20240809,135900,661737725,4050,4050,4050,4050,0
20240809,135800,661737725,4050,4055,4055,4050,3307
20240809,135700,648342515,4060,4060,4060,4060,1560
20240809,135600,642008915,4060,4060,4060,4060,0
20240809,135500,642008915,4060,4060,4060,4060,0
20240809,135400,642008915,4060,4060,4060,4060,137
20240809,135300,641452695,4065,4065,4065,4065,656
20240809,135200,638786055,4070,4070,4070,4070,1
20240809,135100,638781985,4070,4070,4070,4070,120
20240809,135000,638293585,4070,4070,4070,4070,0
20240809,134900,638293585,4070,4070,4070,4070,2
20240809,134800,638285445,4070,4070,4070,4070,0
20240809,134700,638285445,4070,4070,4070,4070,82
20240809,134600,637951705,4070,4070,4070,4070,418
20240809,134500,636250445,4065,4070,4070,4065,4360
20240809,134400,618511650,4070,4070,4070,4070,34
20240809,134300,618373270,4090,4090,4090,4090,28
20240809,134200,618258750,4095,4075,4095,4075,2271
20240809,134100,609003430,4075,4075,4075,4075,0
20240809,134000,609003430,4075,4075,4075,4075,0
20240809,133900,609003430,4075,4080,4080,4075,879
20240809,133800,605417115,4080,4080,4080,4080,158
20240809,133700,604772475,4085,4085,4085,4085,0
20240809,133600,604772475,4085,4085,4090,4085,55
20240809,133500,604547795,4085,4085,4085,4085,0
20240809,133400,604547795,4085,4085,4085,4085,116
20240809,133300,604073935,4085,4085,4085,4085,39
20240809,133200,603914620,4085,4085,4085,4085,1
20240809,133100,603910535,4080,4080,4080,4080,0
20240809,133000,603910535,4080,4080,4080,4080,0
20240809,132900,603910535,4080,4080,4080,4080,0
20240809,132800,603910535,4080,4095,4100,4080,116
20240809,132700,603435400,4100,4100,4100,4100,0
20240809,132600,603435400,4100,4100,4100,4100,0
20240809,132500,603435400,4100,4100,4100,4100,0
20240809,132400,603435400,4100,4085,4100,4085,3
20240809,132300,603423130,4080,4080,4080,4080,519
20240809,132200,601305610,4080,4080,4080,4080,0
20240809,132100,601305610,4080,4080,4080,4080,0
20240809,132000,601305610,4080,4090,4090,4080,4000
20240809,131900,584974910,4095,4090,4095,4090,151
20240809,131800,584357315,4090,4090,4090,4090,0
20240809,131700,584357315,4090,4090,4090,4090,50
20240809,131600,584152815,4090,4090,4090,4090,204
20240809,131500,583318455,4090,4090,4090,4090,39
20240809,131400,583158945,4090,4090,4090,4090,40
20240809,131300,582995345,4090,4090,4090,4090,200
20240809,131200,582177345,4095,4095,4095,4095,200
20240809,131100,581358345,4095,4095,4095,4095,0
20240809,131000,581358345,4095,4095,4095,4095,27
20240809,130900,581247780,4095,4095,4095,4095,0
20240809,130800,581247780,4095,4095,4095,4095,0
20240809,130700,581247780,4095,4095,4095,4095,108
20240809,130600,580805520,4095,4095,4095,4095,2
20240809,130500,580797330,4090,4090,4090,4090,245
20240809,130400,579795280,4090,4090,4090,4090,49
20240809,130300,579594870,4090,4090,4090,4090,0
20240809,130200,579594870,4090,4090,4090,4090,115
20240809,130100,579124520,4090,4090,4090,4090,25
20240809,130000,579022270,4085,4090,4090,4085,109
20240809,125900,578577000,4085,4085,4085,4085,0
20240809,125800,578577000,4085,4085,4085,4085,169
20240809,125700,577886635,4090,4090,4090,4090,3
20240809,125600,577874365,4090,4090,4090,4090,0
20240809,125500,577874365,4090,4090,4090,4090,0
20240809,125400,577874365,4090,4090,4090,4090,76
20240809,125300,577563525,4095,4095,4095,4095,10
20240809,125200,577522575,4095,4085,4095,4085,412
20240809,125100,575838010,4090,4090,4090,4090,11
20240809,125000,575793020,4095,4095,4095,4095,0
20240809,124900,575793020,4095,4095,4095,4095,0
20240809,124800,575793020,4095,4090,4095,4090,201
20240809,124700,574969930,4100,4100,4100,4100,0
20240809,124600,574969930,4100,4100,4100,4100,2
20240809,124500,574961730,4090,4090,4090,4090,100
20240809,124400,574552730,4090,4090,4090,4090,50
20240809,124300,574348230,4085,4085,4085,4085,1
20240809,124200,574344145,4090,4090,4090,4090,52
20240809,124100,574131465,4090,4090,4090,4090,0
20240809,124000,574131465,4090,4090,4090,4090,1
20240809,123900,574127375,4095,4095,4095,4095,105
20240809,123800,573697400,4085,4095,4095,4085,401
20240809,123700,572059115,4095,4095,4095,4095,0
20240809,123600,572059115,4095,4090,4095,4090,249
20240809,123500,571039475,4090,4090,4090,4090,104
20240809,123400,570614115,4090,4090,4090,4090,0
20240809,123300,570614115,4090,4090,4090,4090,0
20240809,123200,570614115,4090,4090,4090,4090,7
20240809,123100,570585485,4090,4090,4090,4090,3
20240809,123000,570573215,4090,4090,4090,4090,0
20240809,122900,570573215,4090,4090,4090,4090,0
20240809,122800,570573215,4090,4090,4090,4090,22
20240809,122700,570483235,4090,4090,4090,4090,100
20240809,122600,570074235,4090,4090,4090,4090,97
20240809,122500,569677505,4090,4090,4090,4090,197
20240809,122400,568871775,4085,4085,4085,4085,199
20240809,122300,568058860,4090,4090,4090,4090,4
20240809,122200,568042500,4090,4090,4090,4090,0
20240809,122100,568042500,4090,4090,4090,4090,0
20240809,122000,568042500,4090,4085,4090,4085,365
20240809,121900,566551180,4085,4085,4085,4085,0
20240809,121800,566551180,4085,4080,4085,4080,101
20240809,121700,566139095,4080,4080,4080,4080,0
20240809,121600,566139095,4080,4080,4080,4080,0
20240809,121500,566139095,4080,4080,4080,4080,100
20240809,121400,565731095,4080,4080,4080,4080,0
20240809,121300,565731095,4080,4080,4080,4080,0
20240809,121200,565731095,4080,4080,4080,4080,0
20240809,121100,565731095,4080,4080,4080,4080,107
20240809,121000,565294535,4080,4080,4080,4080,0
20240809,120900,565294535,4080,4080,4080,4080,0
20240809,120800,565294535,4080,4080,4080,4080,93
20240809,120700,564915095,4080,4080,4080,4080,30
20240809,120600,564792695,4090,4090,4090,4090,0
20240809,120500,564792695,4090,4090,4090,4090,0
20240809,120400,564792695,4090,4090,4090,4090,350
20240809,120300,563361195,4090,4090,4090,4090,21
20240809,120200,563275305,4090,4085,4090,4085,45
20240809,120100,563091260,4090,4090,4090,4090,0
20240809,120000,563091260,4090,4085,4090,4085,360
20240809,115900,561619410,4075,4085,4085,4075,73
20240809,115800,561321735,4080,4080,4080,4080,0
20240809,115700,561321735,4080,4080,4080,4080,326
20240809,115600,559991655,4080,4080,4080,4080,2
20240809,115500,559983495,4075,4070,4075,4070,200
20240809,115400,559168990,4075,4075,4075,4075,1000
20240809,115300,555093990,4080,4075,4080,4070,169
20240809,115200,554406055,4075,4080,4080,4075,5
20240809,115100,554385665,4080,4080,4080,4080,0
20240809,115000,554385665,4080,4080,4080,4080,0
20240809,114900,554385665,4080,4080,4080,4080,0
20240809,114800,554385665,4080,4080,4080,4080,2
20240809,114700,554377505,4065,4065,4065,4065,0
20240809,114600,554377505,4065,4070,4070,4060,2315
20240809,114500,544968955,4080,4090,4090,4080,110
20240809,114400,544520055,4090,4090,4090,4090,0
20240809,114300,544520055,4090,4090,4090,4090,1
20240809,114200,544515965,4090,4090,4090,4090,0
20240809,114100,544515965,4090,4075,4090,4070,1001
20240809,114000,540441645,4095,4095,4095,4095,0
20240809,113900,540441645,4095,4095,4095,4095,0
20240809,113800,540441645,4095,4095,4095,4095,0
20240809,113700,540441645,4095,4095,4095,4095,0
20240809,113600,540441645,4095,4095,4095,4095,0
20240809,113500,540441645,4095,4095,4095,4095,100
20240809,113400,540032145,4095,4090,4095,4090,3
20240809,113300,540019870,4090,4085,4090,4085,300
20240809,113200,538792925,4090,4090,4090,4090,500
20240809,113100,536747925,4080,4070,4080,4070,500
20240809,113000,534711550,4065,4065,4065,4065,796
20240809,112900,531475810,4070,4070,4070,4070,0
20240809,112800,531475810,4070,4070,4070,4070,150
20240809,112700,530865310,4070,4070,4070,4070,533
20240809,112600,528696000,4070,4070,4070,4070,0
20240809,112500,528696000,4070,4075,4075,4070,58
20240809,112400,528459890,4075,4075,4075,4075,325
20240809,112300,527135515,4075,4075,4075,4075,133
20240809,112200,526593540,4080,4080,4080,4080,0
20240809,112100,526593540,4080,4080,4080,4080,5
20240809,112000,526573140,4080,4075,4080,4075,8
20240809,111900,526540505,4075,4075,4075,4075,175
20240809,111800,525827380,4085,4085,4085,4085,300
20240809,111700,524601880,4085,4080,4085,4075,1963
20240809,111600,516593000,4085,4085,4085,4085,2
20240809,111500,516584830,4080,4080,4080,4080,325
20240809,111400,515258830,4085,4085,4085,4085,0
20240809,111300,515258830,4085,4080,4085,4080,49
20240809,111200,515058905,4080,4080,4080,4080,1
20240809,111100,515054825,4080,4080,4080,4080,7
20240809,111000,515026265,4080,4080,4080,4080,5
20240809,110900,515005865,4080,4080,4080,4080,10
20240809,110800,514965065,4085,4075,4085,4075,251
20240809,110700,513942220,4070,4070,4070,4070,0
20240809,110600,513942220,4070,4070,4070,4070,30
20240809,110500,513820120,4070,4070,4070,4070,5
20240809,110400,513799770,4070,4070,4070,4070,50
20240809,110300,513596270,4075,4075,4075,4075,2
20240809,110200,513588120,4065,4065,4065,4065,0
20240809,110100,513588120,4065,4060,4065,4060,155
20240809,110000,512958050,4065,4065,4065,4065,174
20240809,105900,512250740,4065,4075,4075,4065,40
20240809,105800,512088130,4075,4075,4075,4075,0
20240809,105700,512088130,4075,4075,4075,4075,0
20240809,105600,512088130,4075,4075,4075,4075,5
20240809,105500,512067755,4075,4070,4075,4070,10
20240809,105400,512027010,4075,4070,4075,4070,25
20240809,105300,511925250,4070,4070,4070,4070,124
20240809,105200,511420570,4070,4070,4070,4070,0
20240809,105100,511420570,4070,4070,4070,4070,248
20240809,105000,510411210,4065,4065,4065,4065,0
20240809,104900,510411210,4065,4065,4065,4065,1235
20240809,104800,505390935,4075,4075,4075,4075,0
20240809,104700,505390935,4075,4075,4075,4075,30
20240809,104600,505268685,4075,4075,4075,4075,17
20240809,104500,505199410,4075,4060,4075,4060,11
20240809,104400,505154705,4060,4065,4065,4060,1503
20240809,104300,499049575,4060,4080,4080,4060,3134
20240809,104200,486311100,4095,4095,4095,4095,198
20240809,104100,485500290,4095,4095,4095,4095,0
20240809,104000,485500290,4095,4085,4095,4085,10
20240809,103900,485459375,4090,4090,4090,4090,100
20240809,103800,485050375,4095,4095,4095,4095,1000
20240809,103700,480955375,4100,4100,4100,4100,0
20240809,103600,480955375,4100,4080,4100,4075,501
20240809,103500,478913045,4075,4075,4075,4075,38
20240809,103400,478758195,4075,4075,4075,4075,100
20240809,103300,478350695,4070,4070,4070,4070,0
20240809,103200,478350695,4070,4075,4075,4070,583
20240809,103100,475977470,4065,4065,4065,4065,10
20240809,103000,475936820,4065,4065,4065,4065,50
20240809,102900,475733570,4065,4075,4075,4065,520
20240809,102800,473619760,4075,4065,4075,4065,236
20240809,102700,472660400,4065,4065,4065,4065,400
20240809,102600,471034400,4065,4065,4065,4065,34
20240809,102500,470896190,4070,4070,4070,4070,1
20240809,102400,470892120,4070,4075,4075,4070,282
20240809,102300,469744020,4075,4075,4075,4075,2
20240809,102200,469735870,4065,4070,4070,4065,1605
20240809,102100,463208040,4065,4065,4065,4065,13
20240809,102000,463155195,4060,4060,4060,4060,0
20240809,101900,463155195,4060,4065,4065,4060,2842
20240809,101800,451602475,4065,4065,4065,4065,11
20240809,101700,451557760,4070,4065,4070,4065,17
20240809,101600,451488580,4065,4070,4070,4065,56
20240809,101500,451260935,4050,4050,4050,4050,0
20240809,101400,451260935,4050,4070,4070,4050,2503
20240809,101300,441121705,4070,4065,4075,4065,606
20240809,101200,438655835,4060,4080,4080,4050,6765
20240809,101100,411212535,4080,4095,4095,4080,4989
20240809,101000,390815370,4095,4095,4095,4095,25
20240809,100900,390712995,4090,4105,4105,4090,205
20240809,100800,389873085,4100,4105,4105,4100,25
20240809,100700,389770580,4105,4110,4110,4085,53
20240809,100600,389553975,4085,4110,4110,4085,1945
20240809,100500,381596910,4110,4100,4110,4095,317
20240809,100400,380297680,4110,4105,4110,4100,288
20240809,100300,379116100,4110,4105,4115,4105,45
20240809,100200,378931315,4115,4115,4115,4115,9
20240809,100100,378894280,4115,4110,4115,4110,15
20240809,100000,378832560,4115,4115,4115,4115,2
20240809,095900,378824330,4110,4110,4110,4110,4196
20240809,095800,361578770,4110,4110,4110,4110,50
20240809,095700,361373270,4110,4110,4110,4110,1
20240809,095600,361369160,4110,4100,4110,4095,6689
20240809,095500,333913240,4100,4100,4100,4100,101
20240809,095400,333499140,4095,4095,4095,4095,66
20240809,095300,333228870,4095,4095,4095,4095,233
20240809,095200,332274735,4100,4100,4100,4100,100
20240809,095100,331864735,4100,4100,4100,4100,600
20240809,095000,329404735,4100,4100,4100,4100,152
20240809,094900,328781535,4100,4100,4100,4100,7
20240809,094800,328752835,4105,4110,4110,4105,110
20240809,094700,328300785,4110,4100,4110,4100,56
20240809,094600,328070635,4110,4110,4110,4110,53
20240809,094500,327852805,4100,4105,4105,4100,3495
20240809,094400,313522080,4105,4090,4105,4090,5713
20240809,094300,290098865,4100,4090,4100,4090,334
20240809,094200,288732785,4100,4090,4100,4090,70
20240809,094100,288446425,4085,4100,4100,4085,400
20240809,094000,286811000,4100,4090,4100,4090,221
20240809,093900,285907100,4090,4110,4110,4090,3899
20240809,093800,269930475,4110,4110,4120,4110,1406
20240809,093700,264151805,4110,4100,4110,4100,292
20240809,093600,262954345,4110,4110,4110,4110,2
20240809,093500,262946125,4105,4110,4110,4105,10
20240809,093400,262905050,4110,4105,4110,4105,6
20240809,093300,262880415,4105,4105,4105,4100,446
20240809,093200,261050910,4105,4110,4110,4105,551
20240809,093100,258788995,4110,4110,4125,4110,200
20240809,093000,257966925,4110,4110,4110,4110,15
20240809,092900,257905275,4105,4100,4155,4100,2735
20240809,092800,246649060,4135,4110,4135,4105,3160
20240809,092700,233676820,4110,4110,4110,4110,2289
20240809,092600,224269030,4115,4120,4120,4115,2952
20240809,092500,212115860,4140,4125,4140,4120,2083
20240809,092400,203515815,4140,4140,4140,4125,1199
20240809,092300,198565660,4130,4135,4135,4125,1608
20240809,092200,191928375,4155,4150,4155,4150,184
20240809,092100,191164050,4150,4155,4155,4145,861
20240809,092000,187589660,4150,4150,4155,4150,254
20240809,091900,186534565,4150,4145,4155,4140,1055
20240809,091800,182155680,4140,4140,4140,4140,90
20240809,091700,181783080,4135,4140,4155,4135,7844
20240809,091600,149240020,4140,4140,4140,4140,61
20240809,091500,148987480,4145,4145,4145,4145,251
20240809,091400,147947085,4145,4145,4145,4145,4
20240809,091300,147930505,4150,4155,4155,4150,6
20240809,091200,147905600,4160,4160,4160,4160,241
20240809,091100,146903040,4160,4155,4160,4155,1074
20240809,091000,142438050,4160,4160,4160,4160,0
20240809,090900,142438050,4160,4140,4160,4140,491
20240809,090800,140399300,4160,4130,4160,4115,2950
20240809,090700,128218055,4130,4130,4130,4130,8
20240809,090600,128185015,4130,4145,4150,4130,1078
20240809,090500,123720815,4150,4120,4150,4120,583
20240809,090400,121313185,4120,4125,4125,4120,1042
20240809,090300,117016145,4125,4140,4140,4125,4990
20240809,090200,96404705,4140,4160,4160,4140,3718
20240809,090100,80991085,4180,4180,4185,4140,12592
20240809,090000,28413540,4180,4170,4210,4105,6806