stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,212800,262124040,14400,14400,14400,14400,157
20240809,212700,262124040,14400,14400,14400,14400,0
20240809,212600,262124040,14400,14400,14400,14400,0
20240809,212500,262124040,14400,14400,14400,14400,0
20240809,212400,262124040,14400,14400,14400,14400,0
20240809,212300,262124040,14400,14400,14400,14400,0
20240809,212200,262124040,14400,14400,14400,14400,0
20240809,212100,262124040,14400,14400,14400,14400,0
20240809,212000,262124040,14400,14400,14400,14400,0
20240809,211900,262124040,14400,14400,14400,14400,0
20240809,211800,262124040,14400,14400,14400,14400,0
20240809,211700,262124040,14400,14400,14400,14400,0
20240809,211600,262124040,14400,14400,14400,14400,0
20240809,211500,262124040,14400,14400,14400,14400,0
20240809,211400,262124040,14400,14400,14400,14400,0
20240809,211300,262124040,14400,14400,14400,14400,0
20240809,211200,262124040,14400,14400,14400,14400,0
20240809,211100,262124040,14400,14400,14400,14400,0
20240809,211000,262124040,14400,14400,14400,14400,0
20240809,210900,262124040,14400,14400,14400,14400,0
20240809,210800,262124040,14400,14400,14400,14400,0
20240809,210700,262124040,14400,14400,14400,14400,0
20240809,210600,262124040,14400,14400,14400,14400,0
20240809,210500,262124040,14400,14400,14400,14400,0
20240809,210400,262124040,14400,14400,14400,14400,0
20240809,210300,262124040,14400,14400,14400,14400,0
20240809,210200,262124040,14400,14400,14400,14400,0
20240809,210100,262124040,14400,14400,14400,14400,0
20240809,210000,262124040,14400,14400,14400,14400,0
20240809,205900,262124040,14400,14400,14400,14400,0
20240809,205800,262124040,14400,14400,14400,14400,157
20240809,205700,262124040,14400,14400,14400,14400,0
20240809,205600,262124040,14400,14400,14400,14400,0
20240809,205500,262124040,14400,14400,14400,14400,0
20240809,205400,262124040,14400,14400,14400,14400,0
20240809,205300,262124040,14400,14400,14400,14400,0
20240809,205200,262124040,14400,14400,14400,14400,0
20240809,205100,262124040,14400,14400,14400,14400,0
20240809,205000,262124040,14400,14400,14400,14400,0
20240809,204900,262124040,14400,14400,14400,14400,0
20240809,204800,262124040,14400,14400,14400,14400,0
20240809,204700,262124040,14400,14400,14400,14400,0
20240809,204600,262124040,14400,14400,14400,14400,0
20240809,204500,262124040,14400,14400,14400,14400,0
20240809,204400,262124040,14400,14400,14400,14400,0
20240809,204300,262124040,14400,14400,14400,14400,0
20240809,204200,262124040,14400,14400,14400,14400,0
20240809,204100,262124040,14400,14400,14400,14400,0
20240809,204000,262124040,14400,14400,14400,14400,0
20240809,203900,262124040,14400,14400,14400,14400,0
20240809,203800,262124040,14400,14400,14400,14400,0
20240809,203700,262124040,14400,14400,14400,14400,0
20240809,203600,262124040,14400,14400,14400,14400,0
20240809,203500,262124040,14400,14400,14400,14400,0
20240809,203400,262124040,14400,14400,14400,14400,0
20240809,203300,262124040,14400,14400,14400,14400,0
20240809,203200,262124040,14400,14400,14400,14400,0
20240809,203100,262124040,14400,14400,14400,14400,0
20240809,203000,262124040,14400,14400,14400,14400,0
20240809,202900,262124040,14400,14400,14400,14400,0
20240809,202800,262124040,14400,14400,14400,14400,157
20240809,202700,262124040,14400,14400,14400,14400,0
20240809,202600,262124040,14400,14400,14400,14400,0
20240809,202500,262124040,14400,14400,14400,14400,0
20240809,202400,262124040,14400,14400,14400,14400,0
20240809,202300,262124040,14400,14400,14400,14400,0
20240809,202200,262124040,14400,14400,14400,14400,0
20240809,202100,262124040,14400,14400,14400,14400,0
20240809,202000,262124040,14400,14400,14400,14400,0
20240809,201900,262124040,14400,14400,14400,14400,0
20240809,201800,262124040,14400,14400,14400,14400,0
20240809,201700,262124040,14400,14400,14400,14400,0
20240809,201600,262124040,14400,14400,14400,14400,0
20240809,201500,262124040,14400,14400,14400,14400,0
20240809,201400,262124040,14400,14400,14400,14400,0
20240809,201300,262124040,14400,14400,14400,14400,0
20240809,201200,262124040,14400,14400,14400,14400,0
20240809,201100,262124040,14400,14400,14400,14400,0
20240809,201000,262124040,14400,14400,14400,14400,0
20240809,200900,262124040,14400,14400,14400,14400,0
20240809,200800,262124040,14400,14400,14400,14400,0
20240809,200700,262124040,14400,14400,14400,14400,0
20240809,200600,262124040,14400,14400,14400,14400,0
20240809,200500,262124040,14400,14400,14400,14400,0
20240809,200400,262124040,14400,14400,14400,14400,0
20240809,200300,262124040,14400,14400,14400,14400,0
20240809,200200,262124040,14400,14400,14400,14400,0
20240809,200100,262124040,14400,14400,14400,14400,0
20240809,200000,262124040,14400,14400,14400,14400,0
20240809,195900,262124040,14400,14400,14400,14400,0
20240809,195800,262124040,14400,14400,14400,14400,157
20240809,195700,262124040,14400,14400,14400,14400,0
20240809,195600,262124040,14400,14400,14400,14400,0
20240809,195500,262124040,14400,14400,14400,14400,0
20240809,195400,262124040,14400,14400,14400,14400,0
20240809,195300,262124040,14400,14400,14400,14400,0
20240809,195200,262124040,14400,14400,14400,14400,0
20240809,195100,262124040,14400,14400,14400,14400,0
20240809,195000,262124040,14400,14400,14400,14400,0
20240809,194900,262124040,14400,14400,14400,14400,0
20240809,194800,262124040,14400,14400,14400,14400,0
20240809,194700,262124040,14400,14400,14400,14400,0
20240809,194600,262124040,14400,14400,14400,14400,0
20240809,194500,262124040,14400,14400,14400,14400,0
20240809,194400,262124040,14400,14400,14400,14400,0
20240809,194300,262124040,14400,14400,14400,14400,0
20240809,194200,262124040,14400,14400,14400,14400,0
20240809,194100,262124040,14400,14400,14400,14400,0
20240809,194000,262124040,14400,14400,14400,14400,0
20240809,193900,262124040,14400,14400,14400,14400,0
20240809,193800,262124040,14400,14400,14400,14400,0
20240809,193700,262124040,14400,14400,14400,14400,0
20240809,193600,262124040,14400,14400,14400,14400,0
20240809,193500,262124040,14400,14400,14400,14400,0
20240809,193400,262124040,14400,14400,14400,14400,0
20240809,193300,262124040,14400,14400,14400,14400,0
20240809,193200,262124040,14400,14400,14400,14400,0
20240809,193100,262124040,14400,14400,14400,14400,0
20240809,193000,262124040,14400,14400,14400,14400,0
20240809,192900,262124040,14400,14400,14400,14400,0
20240809,192800,262124040,14400,14400,14400,14400,157
20240809,192700,262124040,14400,14400,14400,14400,0
20240809,192600,262124040,14400,14400,14400,14400,0
20240809,192500,262124040,14400,14400,14400,14400,0
20240809,192400,262124040,14400,14400,14400,14400,0
20240809,192300,262124040,14400,14400,14400,14400,0
20240809,192200,262124040,14400,14400,14400,14400,0
20240809,192100,262124040,14400,14400,14400,14400,0
20240809,192000,262124040,14400,14400,14400,14400,0
20240809,191900,262124040,14400,14400,14400,14400,0
20240809,191800,262124040,14400,14400,14400,14400,0
20240809,191700,262124040,14400,14400,14400,14400,0
20240809,191600,262124040,14400,14400,14400,14400,0
20240809,191500,262124040,14400,14400,14400,14400,0
20240809,191400,262124040,14400,14400,14400,14400,0
20240809,191300,262124040,14400,14400,14400,14400,0
20240809,191200,262124040,14400,14400,14400,14400,0
20240809,191100,262124040,14400,14400,14400,14400,0
20240809,191000,262124040,14400,14400,14400,14400,0
20240809,190900,262124040,14400,14400,14400,14400,0
20240809,190800,262124040,14400,14400,14400,14400,0
20240809,190700,262124040,14400,14400,14400,14400,0
20240809,190600,262124040,14400,14400,14400,14400,0
20240809,190500,262124040,14400,14400,14400,14400,0
20240809,190400,262124040,14400,14400,14400,14400,0
20240809,190300,262124040,14400,14400,14400,14400,0
20240809,190200,262124040,14400,14400,14400,14400,0
20240809,190100,262124040,14400,14400,14400,14400,0
20240809,190000,262124040,14400,14400,14400,14400,0
20240809,185900,262124040,14400,14400,14400,14400,0
20240809,185800,262124040,14400,14400,14400,14400,157
20240809,185700,262124040,14400,14400,14400,14400,0
20240809,185600,262124040,14400,14400,14400,14400,0
20240809,185500,262124040,14400,14400,14400,14400,0
20240809,185400,262124040,14400,14400,14400,14400,0
20240809,185300,262124040,14400,14400,14400,14400,0
20240809,185200,262124040,14400,14400,14400,14400,0
20240809,185100,262124040,14400,14400,14400,14400,0
20240809,185000,262124040,14400,14400,14400,14400,0
20240809,184900,262124040,14400,14400,14400,14400,0
20240809,184800,262124040,14400,14400,14400,14400,0
20240809,184700,262124040,14400,14400,14400,14400,0
20240809,184600,262124040,14400,14400,14400,14400,0
20240809,184500,262124040,14400,14400,14400,14400,0
20240809,184400,262124040,14400,14400,14400,14400,0
20240809,184300,262124040,14400,14400,14400,14400,0
20240809,184200,262124040,14400,14400,14400,14400,0
20240809,184100,262124040,14400,14400,14400,14400,0
20240809,184000,262124040,14400,14400,14400,14400,0
20240809,183900,262124040,14400,14400,14400,14400,0
20240809,183800,262124040,14400,14400,14400,14400,0
20240809,183700,262124040,14400,14400,14400,14400,0
20240809,183600,262124040,14400,14400,14400,14400,0
20240809,183500,262124040,14400,14400,14400,14400,0
20240809,183400,262124040,14400,14400,14400,14400,0
20240809,183300,262124040,14400,14400,14400,14400,0
20240809,183200,262124040,14400,14400,14400,14400,0
20240809,183100,262124040,14400,14400,14400,14400,0
20240809,183000,262124040,14400,14400,14400,14400,0
20240809,182900,262124040,14400,14400,14400,14400,0
20240809,182800,262124040,14400,14400,14400,14400,157
20240809,182700,262124040,14400,14400,14400,14400,0
20240809,182600,262124040,14400,14400,14400,14400,0
20240809,182500,262124040,14400,14400,14400,14400,0
20240809,182400,262124040,14400,14400,14400,14400,0
20240809,182300,262124040,14400,14400,14400,14400,0
20240809,182200,262124040,14400,14400,14400,14400,0
20240809,182100,262124040,14400,14400,14400,14400,0
20240809,182000,262124040,14400,14400,14400,14400,0
20240809,181900,262124040,14400,14400,14400,14400,0
20240809,181800,262124040,14400,14400,14400,14400,0
20240809,181700,262124040,14400,14400,14400,14400,0
20240809,181600,262124040,14400,14400,14400,14400,0
20240809,181500,262124040,14400,14400,14400,14400,0
20240809,181400,262124040,14400,14400,14400,14400,0
20240809,181300,262124040,14400,14400,14400,14400,0
20240809,181200,262124040,14400,14400,14400,14400,0
20240809,181100,262124040,14400,14400,14400,14400,0
20240809,181000,262124040,14400,14400,14400,14400,0
20240809,180900,262124040,14400,14400,14400,14400,0
20240809,180800,262124040,14400,14400,14400,14400,0
20240809,180700,262124040,14400,14400,14400,14400,0
20240809,180600,262124040,14400,14400,14400,14400,0
20240809,180500,262124040,14400,14400,14400,14400,0
20240809,180400,262124040,14400,14400,14400,14400,0
20240809,180300,262124040,14400,14400,14400,14400,0
20240809,180200,262124040,14400,14400,14400,14400,0
20240809,180100,262124040,14400,14400,14400,14400,0
20240809,180000,262124040,14400,14400,14400,14400,0
20240809,175900,262124040,14400,14400,14400,14400,0
20240809,175800,262124040,14400,14400,14400,14400,157
20240809,175700,262124040,14400,14400,14400,14400,0
20240809,175600,262124040,14400,14400,14400,14400,0
20240809,175500,262124040,14400,14400,14400,14400,0
20240809,175400,262124040,14400,14400,14400,14400,0
20240809,175300,262124040,14400,14400,14400,14400,0
20240809,175200,262124040,14400,14400,14400,14400,0
20240809,175100,262124040,14400,14400,14400,14400,0
20240809,175000,262124040,14400,14400,14400,14400,0
20240809,174900,262124040,14400,14400,14400,14400,0
20240809,174800,262124040,14400,14400,14400,14400,0
20240809,174700,262124040,14400,14400,14400,14400,0
20240809,174600,262124040,14400,14400,14400,14400,0
20240809,174500,262124040,14400,14400,14400,14400,0
20240809,174400,262124040,14400,14400,14400,14400,0
20240809,174300,262124040,14400,14400,14400,14400,0
20240809,174200,262124040,14400,14400,14400,14400,0
20240809,174100,262124040,14400,14400,14400,14400,0
20240809,174000,262124040,14400,14400,14400,14400,0
20240809,173900,262124040,14400,14400,14400,14400,0
20240809,173800,262124040,14400,14400,14400,14400,0
20240809,173700,262124040,14400,14400,14400,14400,0
20240809,173600,262124040,14400,14400,14400,14400,0
20240809,173500,262124040,14400,14400,14400,14400,0
20240809,173400,262124040,14400,14400,14400,14400,0
20240809,173300,262124040,14400,14400,14400,14400,0
20240809,173200,262124040,14400,14400,14400,14400,0
20240809,173100,262124040,14400,14400,14400,14400,0
20240809,173000,262124040,14400,14400,14400,14400,0
20240809,172900,262124040,14400,14400,14400,14400,0
20240809,172800,262124040,14400,14400,14400,14400,157
20240809,172700,262124040,14400,14400,14400,14400,0
20240809,172600,262124040,14400,14400,14400,14400,0
20240809,172500,262124040,14400,14400,14400,14400,0
20240809,172400,262124040,14400,14400,14400,14400,0
20240809,172300,262124040,14400,14400,14400,14400,0
20240809,172200,262124040,14400,14400,14400,14400,0
20240809,172100,262124040,14400,14400,14400,14400,0
20240809,172000,262124040,14400,14400,14400,14400,0
20240809,171900,262124040,14400,14400,14400,14400,0
20240809,171800,262124040,14400,14400,14400,14400,0
20240809,171700,262124040,14400,14400,14400,14400,0
20240809,171600,262124040,14400,14400,14400,14400,0
20240809,171500,262124040,14400,14400,14400,14400,0
20240809,171400,262124040,14400,14400,14400,14400,0
20240809,171300,262124040,14400,14400,14400,14400,0
20240809,171200,262124040,14400,14400,14400,14400,0
20240809,171100,262124040,14400,14400,14400,14400,0
20240809,171000,262124040,14400,14400,14400,14400,0
20240809,170900,262124040,14400,14400,14400,14400,0
20240809,170800,262124040,14400,14400,14400,14400,0
20240809,170700,262124040,14400,14400,14400,14400,0
20240809,170600,262124040,14400,14400,14400,14400,0
20240809,170500,262124040,14400,14400,14400,14400,0
20240809,170400,262124040,14400,14400,14400,14400,0
20240809,170300,262124040,14400,14400,14400,14400,0
20240809,170200,262124040,14400,14400,14400,14400,0
20240809,170100,262124040,14400,14400,14400,14400,0
20240809,170000,262124040,14400,14400,14400,14400,0
20240809,165900,262124040,14400,14400,14400,14400,0
20240809,165800,262124040,14400,14400,14400,14400,157
20240809,165700,262124040,14400,14400,14400,14400,0
20240809,165600,262124040,14400,14400,14400,14400,0
20240809,165500,262124040,14400,14400,14400,14400,0
20240809,165400,262124040,14400,14400,14400,14400,0
20240809,165300,262124040,14400,14400,14400,14400,0
20240809,165200,262124040,14400,14400,14400,14400,0
20240809,165100,262124040,14400,14400,14400,14400,0
20240809,165000,262124040,14400,14400,14400,14400,0
20240809,164900,262124040,14400,14400,14400,14400,0
20240809,164800,262124040,14400,14400,14400,14400,0
20240809,164700,262124040,14400,14400,14400,14400,0
20240809,164600,262124040,14400,14400,14400,14400,0
20240809,164500,262124040,14400,14400,14400,14400,0
20240809,164400,262124040,14400,14400,14400,14400,0
20240809,164300,262124040,14400,14400,14400,14400,0
20240809,164200,262124040,14400,14400,14400,14400,0
20240809,164100,262124040,14400,14400,14400,14400,0
20240809,164000,262124040,14400,14400,14400,14400,0
20240809,163900,262124040,14400,14400,14400,14400,0
20240809,163800,262124040,14400,14400,14400,14400,0
20240809,163700,262124040,14400,14400,14400,14400,0
20240809,163600,262124040,14400,14400,14400,14400,0
20240809,163500,262124040,14400,14400,14400,14400,0
20240809,163400,262124040,14400,14400,14400,14400,0
20240809,163300,262124040,14400,14400,14400,14400,0
20240809,163200,262124040,14400,14400,14400,14400,0
20240809,163100,262124040,14400,14400,14400,14400,0
20240809,163000,262124040,14400,14400,14400,14400,0
20240809,162900,262124040,14400,14400,14400,14400,0
20240809,162800,262124040,14400,14400,14400,14400,157
20240809,162700,262124040,14400,14400,14400,14400,0
20240809,162600,262124040,14400,14400,14400,14400,0
20240809,162500,262124040,14400,14400,14400,14400,0
20240809,162400,262124040,14400,14400,14400,14400,0
20240809,162300,262124040,14400,14400,14400,14400,0
20240809,162200,262124040,14400,14400,14400,14400,0
20240809,162100,262124040,14400,14400,14400,14400,0
20240809,162000,262124040,14400,14400,14400,14400,0
20240809,161900,262124040,14400,14400,14400,14400,0
20240809,161800,262124040,14400,14400,14400,14400,0
20240809,161700,262124040,14400,14400,14400,14400,0
20240809,161600,262124040,14400,14400,14400,14400,0
20240809,161500,262124040,14400,14400,14400,14400,0
20240809,161400,262124040,14400,14400,14400,14400,0
20240809,161300,262124040,14400,14400,14400,14400,0
20240809,161200,262124040,14400,14400,14400,14400,0
20240809,161100,262124040,14400,14400,14400,14400,0
20240809,161000,262124040,14400,14400,14400,14400,0
20240809,160900,262124040,14400,14400,14400,14400,0
20240809,160800,262124040,14400,14400,14400,14400,0
20240809,160700,262124040,14400,14400,14400,14400,0
20240809,160600,262124040,14400,14400,14400,14400,0
20240809,160500,262124040,14400,14400,14400,14400,0
20240809,160400,262124040,14400,14400,14400,14400,0
20240809,160300,262124040,14400,14400,14400,14400,0
20240809,160200,262124040,14400,14400,14400,14400,0
20240809,160100,262124040,14400,14400,14400,14400,0
20240809,160000,262124040,14400,14400,14400,14400,0
20240809,155900,262124040,14400,14400,14400,14400,0
20240809,155800,262124040,14400,14400,14400,14400,157
20240809,155700,262124040,14400,14400,14400,14400,0
20240809,155600,262124040,14400,14400,14400,14400,0
20240809,155500,262124040,14400,14400,14400,14400,0
20240809,155400,262124040,14400,14400,14400,14400,0
20240809,155300,262124040,14400,14400,14400,14400,0
20240809,155200,262124040,14400,14400,14400,14400,0
20240809,155100,262124040,14400,14400,14400,14400,0
20240809,155000,262124040,14400,14400,14400,14400,0
20240809,154900,262124040,14400,14400,14400,14400,0
20240809,154800,262124040,14400,14400,14400,14400,0
20240809,154700,262124040,14400,14400,14400,14400,0
20240809,154600,262124040,14400,14400,14400,14400,0
20240809,154500,262124040,14400,14400,14400,14400,0
20240809,154400,262124040,14400,14400,14400,14400,0
20240809,154300,262124040,14400,14400,14400,14400,0
20240809,154200,262124040,14400,14400,14400,14400,0
20240809,154100,262124040,14400,14400,14400,14400,0
20240809,154000,262124040,14400,14400,14400,14400,0
20240809,153900,262124040,14400,14400,14400,14400,0
20240809,153800,262124040,14400,14400,14400,14400,0
20240809,153700,262124040,14400,14400,14400,14400,0
20240809,153600,262124040,14400,14400,14400,14400,0
20240809,153500,262124040,14400,14400,14400,14400,0
20240809,153400,262124040,14400,14400,14400,14400,0
20240809,153300,262124040,14400,14400,14400,14400,0
20240809,153200,262124040,14400,14400,14400,14400,0
20240809,153100,262124040,14400,14400,14400,14400,0
20240809,153000,262124040,14400,14400,14400,14400,157
20240809,152900,259863240,14400,14400,14400,14400,0
20240809,152800,259863240,14400,14400,14400,14400,0
20240809,152700,259863240,14400,14400,14400,14400,0
20240809,152600,259863240,14400,14400,14400,14400,0
20240809,152500,259863240,14400,14400,14400,14400,0
20240809,152400,259863240,14400,14400,14400,14400,0
20240809,152300,259863240,14400,14400,14400,14400,0
20240809,152200,259863240,14400,14400,14400,14400,0
20240809,152100,259863240,14400,14400,14400,14400,0
20240809,152000,259863240,14400,14400,14400,14400,0
20240809,151900,259863240,14400,14400,14400,14400,0
20240809,151800,259863240,14400,14330,14400,14310,151
20240809,151700,257701290,14330,14330,14330,14330,0
20240809,151600,257701290,14330,14340,14340,14330,95
20240809,151500,256339900,14430,14430,14430,14430,0
20240809,151400,256339900,14430,14430,14430,14430,204
20240809,151300,253396180,14430,14430,14430,14430,5
20240809,151200,253324030,14430,14430,14430,14430,0
20240809,151100,253324030,14430,14430,14430,14430,41
20240809,151000,252732400,14400,14400,14400,14400,0
20240809,150900,252732400,14400,14390,14400,14390,6
20240809,150800,252646010,14380,14380,14380,14380,8
20240809,150700,252530970,14390,14390,14390,14390,0
20240809,150600,252530970,14390,14390,14390,14390,0
20240809,150500,252530970,14390,14390,14390,14390,0
20240809,150400,252530970,14390,14390,14390,14390,0
20240809,150300,252530970,14390,14390,14390,14390,0
20240809,150200,252530970,14390,14390,14390,14390,0
20240809,150100,252530970,14390,14390,14390,14390,3
20240809,150000,252487800,14400,14400,14400,14400,0
20240809,145900,252487800,14400,14400,14400,14400,0
20240809,145800,252487800,14400,14380,14400,14380,3
20240809,145700,252444630,14320,14320,14320,14320,0
20240809,145600,252444630,14320,14320,14320,14320,0
20240809,145500,252444630,14320,14320,14320,14320,0
20240809,145400,252444630,14320,14320,14320,14320,0
20240809,145300,252444630,14320,14320,14320,14320,0
20240809,145200,252444630,14320,14320,14320,14320,0
20240809,145100,252444630,14320,14320,14320,14320,1
20240809,145000,252430310,14310,14310,14310,14310,0
20240809,144900,252430310,14310,14310,14310,14310,0
20240809,144800,252430310,14310,14310,14310,14310,0
20240809,144700,252430310,14310,14310,14310,14310,0
20240809,144600,252430310,14310,14310,14310,14310,0
20240809,144500,252430310,14310,14320,14320,14310,200
20240809,144400,249568290,14370,14370,14370,14370,0
20240809,144300,249568290,14370,14370,14370,14370,0
20240809,144200,249568290,14370,14370,14370,14370,0
20240809,144100,249568290,14370,14370,14370,14370,10
20240809,144000,249424590,14390,14390,14390,14390,0
20240809,143900,249424590,14390,14390,14390,14390,2
20240809,143800,249395810,14310,14310,14310,14310,0
20240809,143700,249395810,14310,14310,14310,14310,0
20240809,143600,249395810,14310,14310,14310,14310,0
20240809,143500,249395810,14310,14310,14310,14310,0
20240809,143400,249395810,14310,14310,14310,14310,4
20240809,143300,249338570,14310,14350,14350,14310,8
20240809,143200,249223830,14350,14350,14350,14350,0
20240809,143100,249223830,14350,14350,14350,14350,1
20240809,143000,249209480,14350,14350,14350,14350,0
20240809,142900,249209480,14350,14350,14350,14350,0
20240809,142800,249209480,14350,14350,14350,14350,0
20240809,142700,249209480,14350,14350,14350,14350,0
20240809,142600,249209480,14350,14350,14350,14350,26
20240809,142500,248836380,14430,14430,14430,14430,0
20240809,142400,248836380,14430,14430,14430,14430,0
20240809,142300,248836380,14430,14430,14430,14430,0
20240809,142200,248836380,14430,14430,14430,14430,0
20240809,142100,248836380,14430,14430,14430,14430,0
20240809,142000,248836380,14430,14430,14430,14430,0
20240809,141900,248836380,14430,14430,14430,14430,0
20240809,141800,248836380,14430,14430,14430,14430,0
20240809,141700,248836380,14430,14430,14430,14430,0
20240809,141600,248836380,14430,14430,14430,14430,2
20240809,141500,248807520,14440,14440,14440,14440,0
20240809,141400,248807520,14440,14440,14440,14440,0
20240809,141300,248807520,14440,14440,14440,14440,0
20240809,141200,248807520,14440,14440,14440,14440,0
20240809,141100,248807520,14440,14440,14440,14440,0
20240809,141000,248807520,14440,14440,14440,14440,0
20240809,140900,248807520,14440,14440,14440,14440,0
20240809,140800,248807520,14440,14440,14440,14440,3
20240809,140700,248764200,14430,14430,14430,14430,0
20240809,140600,248764200,14430,14430,14430,14430,0
20240809,140500,248764200,14430,14430,14430,14430,34
20240809,140400,248273580,14350,14350,14350,14350,0
20240809,140300,248273580,14350,14350,14350,14350,1
20240809,140200,248259230,14350,14350,14350,14350,50
20240809,140100,247541730,14350,14360,14360,14350,531
20240809,140000,239921820,14370,14370,14370,14370,0
20240809,135900,239921820,14370,14380,14380,14370,486
20240809,135800,232937890,14380,14390,14390,14380,60
20240809,135700,232074990,14430,14430,14430,14430,0
20240809,135600,232074990,14430,14430,14430,14430,1
20240809,135500,232060560,14390,14390,14390,14390,0
20240809,135400,232060560,14390,14390,14390,14390,0
20240809,135300,232060560,14390,14390,14390,14390,0
20240809,135200,232060560,14390,14390,14390,14390,1
20240809,135100,232046170,14390,14390,14390,14390,3
20240809,135000,232003000,14400,14400,14400,14400,99
20240809,134900,230577400,14440,14440,14440,14440,0
20240809,134800,230577400,14440,14440,14440,14440,0
20240809,134700,230577400,14440,14440,14440,14440,0
20240809,134600,230577400,14440,14440,14440,14440,0
20240809,134500,230577400,14440,14440,14440,14440,0
20240809,134400,230577400,14440,14440,14440,14440,3
20240809,134300,230534080,14440,14440,14440,14440,0
20240809,134200,230534080,14440,14440,14440,14440,0
20240809,134100,230534080,14440,14440,14440,14440,0
20240809,134000,230534080,14440,14420,14440,14380,955
20240809,133900,216789090,14430,14430,14430,14430,0
20240809,133800,216789090,14430,14440,14440,14430,3
20240809,133700,216745780,14450,14450,14450,14450,0
20240809,133600,216745780,14450,14450,14450,14450,0
20240809,133500,216745780,14450,14450,14450,14450,1
20240809,133400,216731330,14450,14450,14450,14450,0
20240809,133300,216731330,14450,14450,14450,14450,0
20240809,133200,216731330,14450,14450,14450,14450,0
20240809,133100,216731330,14450,14450,14450,14450,0
20240809,133000,216731330,14450,14450,14450,14450,0
20240809,132900,216731330,14450,14450,14450,14450,0
20240809,132800,216731330,14450,14450,14450,14450,0
20240809,132700,216731330,14450,14450,14450,14450,5
20240809,132600,216659080,14450,14450,14450,14450,1
20240809,132500,216644630,14400,14400,14400,14400,0
20240809,132400,216644630,14400,14400,14400,14400,0
20240809,132300,216644630,14400,14400,14400,14400,37
20240809,132200,216111830,14400,14400,14400,14400,0
20240809,132100,216111830,14400,14400,14400,14400,0
20240809,132000,216111830,14400,14410,14410,14400,447
20240809,131900,209673900,14420,14420,14420,14420,3
20240809,131800,209630640,14410,14410,14410,14410,0
20240809,131700,209630640,14410,14410,14410,14410,0
20240809,131600,209630640,14410,14410,14410,14410,0
20240809,131500,209630640,14410,14410,14410,14410,0
20240809,131400,209630640,14410,14410,14410,14410,0
20240809,131300,209630640,14410,14410,14410,14410,0
20240809,131200,209630640,14410,14410,14410,14410,0
20240809,131100,209630640,14410,14410,14410,14410,3
20240809,131000,209587410,14410,14410,14410,14410,100
20240809,130900,208146410,14430,14430,14430,14430,1
20240809,130800,208131980,14440,14440,14440,14440,0
20240809,130700,208131980,14440,14440,14440,14440,0
20240809,130600,208131980,14440,14440,14440,14440,0
20240809,130500,208131980,14440,14440,14440,14440,0
20240809,130400,208131980,14440,14440,14440,14440,0
20240809,130300,208131980,14440,14440,14440,14440,0
20240809,130200,208131980,14440,14440,14440,14440,0
20240809,130100,208131980,14440,14440,14440,14440,0
20240809,130000,208131980,14440,14450,14450,14440,255
20240809,125900,204449280,14450,14450,14450,14450,3
20240809,125800,204405930,14450,14450,14450,14450,0
20240809,125700,204405930,14450,14450,14450,14450,3
20240809,125600,204362580,14450,14450,14450,14450,0
20240809,125500,204362580,14450,14450,14450,14450,10
20240809,125400,204218080,14450,14450,14450,14450,0
20240809,125300,204218080,14450,14450,14450,14450,0
20240809,125200,204218080,14450,14450,14450,14450,0
20240809,125100,204218080,14450,14450,14450,14450,0
20240809,125000,204218080,14450,14450,14450,14450,0
20240809,124900,204218080,14450,14450,14450,14450,0
20240809,124800,204218080,14450,14450,14450,14450,0
20240809,124700,204218080,14450,14450,14450,14450,0
20240809,124600,204218080,14450,14450,14450,14450,0
20240809,124500,204218080,14450,14450,14450,14450,4
20240809,124400,204160280,14450,14450,14450,14450,0
20240809,124300,204160280,14450,14450,14450,14450,1
20240809,124200,204145830,14450,14450,14450,14450,45
20240809,124100,203495580,14460,14460,14460,14460,0
20240809,124000,203495580,14460,14460,14460,14460,0
20240809,123900,203495580,14460,14460,14460,14460,93
20240809,123800,202150800,14450,14450,14450,14450,23
20240809,123700,201818450,14450,14450,14450,14450,10
20240809,123600,201673950,14460,14460,14460,14460,0
20240809,123500,201673950,14460,14460,14460,14460,14
20240809,123400,201471510,14460,14460,14460,14460,37
20240809,123300,200936490,14450,14450,14450,14450,0
20240809,123200,200936490,14450,14450,14450,14450,0
20240809,123100,200936490,14450,14450,14450,14450,0
20240809,123000,200936490,14450,14450,14450,14450,136
20240809,122900,198971290,14450,14450,14450,14450,1
20240809,122800,198956840,14450,14450,14450,14450,0
20240809,122700,198956840,14450,14450,14450,14450,50
20240809,122600,198234340,14450,14450,14450,14450,0
20240809,122500,198234340,14450,14470,14470,14450,50
20240809,122400,197511800,14480,14480,14480,14480,6
20240809,122300,197424920,14470,14470,14470,14470,0
20240809,122200,197424920,14470,14470,14470,14470,50
20240809,122100,196701420,14480,14480,14480,14480,0
20240809,122000,196701420,14480,14480,14480,14480,4
20240809,121900,196643500,14470,14470,14470,14470,0
20240809,121800,196643500,14470,14470,14470,14470,0
20240809,121700,196643500,14470,14470,14470,14470,1
20240809,121600,196629030,14480,14480,14480,14480,37
20240809,121500,196093270,14480,14480,14480,14480,0
20240809,121400,196093270,14480,14480,14480,14480,0
20240809,121300,196093270,14480,14500,14500,14480,194
20240809,121200,193281330,14500,14500,14500,14500,6
20240809,121100,193194330,14500,14500,14500,14500,30
20240809,121000,192759330,14500,14500,14500,14480,111
20240809,120900,191150030,14500,14500,14500,14500,0
20240809,120800,191150030,14500,14500,14500,14500,0
20240809,120700,191150030,14500,14500,14500,14500,0
20240809,120600,191150030,14500,14500,14500,14500,0
20240809,120500,191150030,14500,14500,14500,14500,0
20240809,120400,191150030,14500,14500,14500,14500,0
20240809,120300,191150030,14500,14500,14500,14500,0
20240809,120200,191150030,14500,14500,14500,14500,0
20240809,120100,191150030,14500,14500,14500,14500,0
20240809,120000,191150030,14500,14500,14500,14500,0
20240809,115900,191150030,14500,14500,14500,14500,0
20240809,115800,191150030,14500,14500,14500,14500,0
20240809,115700,191150030,14500,14500,14500,14500,0
20240809,115600,191150030,14500,14500,14500,14500,0
20240809,115500,191150030,14500,14500,14500,14500,0
20240809,115400,191150030,14500,14500,14500,14500,145
20240809,115300,189047530,14500,14500,14500,14500,81
20240809,115200,187873030,14500,14500,14500,14500,0
20240809,115100,187873030,14500,14500,14500,14500,9
20240809,115000,187742530,14490,14490,14490,14490,0
20240809,114900,187742530,14490,14490,14490,14490,0
20240809,114800,187742530,14490,14490,14490,14490,0
20240809,114700,187742530,14490,14490,14490,14490,0
20240809,114600,187742530,14490,14490,14490,14490,0
20240809,114500,187742530,14490,14490,14490,14490,0
20240809,114400,187742530,14490,14490,14490,14490,0
20240809,114300,187742530,14490,14490,14490,14490,0
20240809,114200,187742530,14490,14460,14490,14460,64
20240809,114100,186816970,14490,14490,14490,14490,0
20240809,114000,186816970,14490,14490,14490,14490,20
20240809,113900,186527170,14490,14490,14490,14490,0
20240809,113800,186527170,14490,14490,14490,14490,30
20240809,113700,186092470,14460,14460,14460,14460,0
20240809,113600,186092470,14460,14460,14460,14460,0
20240809,113500,186092470,14460,14460,14460,14460,0
20240809,113400,186092470,14460,14460,14460,14460,0
20240809,113300,186092470,14460,14460,14460,14460,0
20240809,113200,186092470,14460,14460,14460,14460,0
20240809,113100,186092470,14460,14460,14460,14460,0
20240809,113000,186092470,14460,14460,14460,14460,0
20240809,112900,186092470,14460,14460,14460,14460,0
20240809,112800,186092470,14460,14460,14460,14460,0
20240809,112700,186092470,14460,14460,14460,14460,0
20240809,112600,186092470,14460,14460,14460,14460,0
20240809,112500,186092470,14460,14460,14460,14460,0
20240809,112400,186092470,14460,14460,14460,14460,0
20240809,112300,186092470,14460,14460,14460,14460,0
20240809,112200,186092470,14460,14460,14460,14460,0
20240809,112100,186092470,14460,14460,14460,14460,0
20240809,112000,186092470,14460,14460,14460,14460,0
20240809,111900,186092470,14460,14460,14460,14460,0
20240809,111800,186092470,14460,14460,14460,14460,0
20240809,111700,186092470,14460,14460,14460,14460,0
20240809,111600,186092470,14460,14460,14460,14460,0
20240809,111500,186092470,14460,14460,14460,14460,0
20240809,111400,186092470,14460,14460,14460,14460,0
20240809,111300,186092470,14460,14460,14460,14460,0
20240809,111200,186092470,14460,14460,14460,14460,0
20240809,111100,186092470,14460,14470,14470,14460,64
20240809,111000,185166650,14460,14460,14460,14460,0
20240809,110900,185166650,14460,14460,14460,14460,0
20240809,110800,185166650,14460,14460,14460,14460,0
20240809,110700,185166650,14460,14460,14460,14460,30
20240809,110600,184732850,14450,14450,14450,14450,0
20240809,110500,184732850,14450,14450,14450,14450,0
20240809,110400,184732850,14450,14450,14450,14450,0
20240809,110300,184732850,14450,14450,14450,14450,0
20240809,110200,184732850,14450,14450,14450,14450,0
20240809,110100,184732850,14450,14460,14460,14450,154
20240809,110000,182507130,14450,14450,14450,14450,0
20240809,105900,182507130,14450,14450,14450,14450,0
20240809,105800,182507130,14450,14450,14450,14450,11
20240809,105700,182348180,14450,14450,14450,14450,4
20240809,105600,182290380,14450,14450,14450,14450,0
20240809,105500,182290380,14450,14450,14450,14450,0
20240809,105400,182290380,14450,14450,14450,14450,0
20240809,105300,182290380,14450,14450,14450,14450,0
20240809,105200,182290380,14450,14450,14450,14450,0
20240809,105100,182290380,14450,14450,14450,14450,0
20240809,105000,182290380,14450,14450,14450,14450,0
20240809,104900,182290380,14450,14450,14450,14450,0
20240809,104800,182290380,14450,14450,14450,14450,0
20240809,104700,182290380,14450,14450,14450,14450,0
20240809,104600,182290380,14450,14460,14460,14450,38
20240809,104500,181741270,14460,14460,14460,14460,0
20240809,104400,181741270,14460,14460,14460,14460,141
20240809,104300,179702410,14460,14460,14460,14460,12
20240809,104200,179528890,14450,14450,14450,14450,0
20240809,104100,179528890,14450,14480,14480,14450,100
20240809,104000,178082740,14480,14480,14480,14480,16
20240809,103900,177851060,14480,14480,14480,14480,0
20240809,103800,177851060,14480,14480,14480,14480,0
20240809,103700,177851060,14480,14500,14500,14480,206
20240809,103600,174868060,14500,14500,14500,14500,2
20240809,103500,174839060,14500,14500,14500,14500,0
20240809,103400,174839060,14500,14480,14500,14480,16
20240809,103300,174607260,14480,14480,14480,14480,0
20240809,103200,174607260,14480,14480,14480,14480,0
20240809,103100,174607260,14480,14480,14480,14480,0
20240809,103000,174607260,14480,14480,14480,14480,8
20240809,102900,174491420,14480,14480,14480,14480,0
20240809,102800,174491420,14480,14490,14490,14480,2
20240809,102700,174462450,14500,14500,14500,14500,1
20240809,102600,174447950,14500,14500,14500,14500,0
20240809,102500,174447950,14500,14500,14500,14500,24
20240809,102400,174099950,14530,14530,14530,14530,1
20240809,102300,174085420,14530,14530,14530,14530,0
20240809,102200,174085420,14530,14530,14530,14530,0
20240809,102100,174085420,14530,14530,14530,14530,320
20240809,102000,169435820,14530,14530,14530,14530,0
20240809,101900,169435820,14530,14530,14530,14530,0
20240809,101800,169435820,14530,14500,14530,14500,3
20240809,101700,169392290,14500,14500,14500,14500,3
20240809,101600,169348790,14460,14460,14460,14460,17
20240809,101500,169102970,14460,14460,14460,14460,1
20240809,101400,169088510,14450,14460,14460,14450,147
20240809,101300,166963940,14450,14460,14460,14450,60
20240809,101200,166096600,14450,14450,14450,14450,16
20240809,101100,165865400,14450,14470,14470,14450,265
20240809,101000,162034850,14460,14460,14460,14460,0
20240809,100900,162034850,14460,14460,14460,14460,0
20240809,100800,162034850,14460,14460,14460,14460,0
20240809,100700,162034850,14460,14460,14460,14460,11
20240809,100600,161875790,14460,14460,14460,14460,2
20240809,100500,161846870,14450,14480,14480,14450,36
20240809,100400,161326160,14480,14480,14480,14480,49
20240809,100300,160616640,14480,14490,14490,14480,149
20240809,100200,158459110,14500,14500,14500,14500,2
20240809,100100,158430110,14500,14500,14500,14500,10
20240809,100000,158285110,14500,14510,14510,14500,2
20240809,095900,158256100,14510,14510,14510,14510,2
20240809,095800,158227080,14520,14520,14520,14520,9
20240809,095700,158096400,14530,14530,14530,14530,0
20240809,095600,158096400,14530,14530,14530,14530,0
20240809,095500,158096400,14530,14530,14530,14530,0
20240809,095400,158096400,14530,14530,14530,14530,0
20240809,095300,158096400,14530,14530,14530,14530,1
20240809,095200,158081870,14540,14540,14540,14540,1
20240809,095100,158067330,14540,14540,14540,14540,72
20240809,095000,157020450,14540,14540,14540,14540,10
20240809,094900,156875050,14540,14540,14540,14540,13
20240809,094800,156686030,14540,14540,14540,14540,1
20240809,094700,156671490,14540,14490,14540,14490,35
20240809,094600,156163640,14490,14490,14490,14490,1
20240809,094500,156149150,14410,14410,14410,14410,0
20240809,094400,156149150,14410,14410,14410,14410,0
20240809,094300,156149150,14410,14410,14410,14410,0
20240809,094200,156149150,14410,14410,14410,14410,0
20240809,094100,156149150,14410,14410,14410,14410,1
20240809,094000,156134740,14440,14440,14440,14440,0
20240809,093900,156134740,14440,14440,14440,14440,0
20240809,093800,156134740,14440,14440,14440,14440,0
20240809,093700,156134740,14440,14440,14440,14440,2
20240809,093600,156105860,14380,14380,14380,14380,0
20240809,093500,156105860,14380,14400,14400,14380,101
20240809,093400,154652370,14380,14380,14380,14380,0
20240809,093300,154652370,14380,14380,14380,14380,0
20240809,093200,154652370,14380,14380,14380,14380,0
20240809,093100,154652370,14380,14390,14390,14370,272
20240809,093000,150741700,14390,14410,14410,14390,493
20240809,092900,143643500,14420,14430,14430,14420,109
20240809,092800,142071360,14430,14450,14450,14430,31
20240809,092700,141624010,14450,14460,14460,14450,101
20240809,092600,140164550,14450,14500,14500,14450,20
20240809,092500,139875500,14490,14490,14490,14490,0
20240809,092400,139875500,14490,14490,14490,14490,0
20240809,092300,139875500,14490,14550,14550,14490,34
20240809,092200,139382660,14550,14550,14550,14550,14
20240809,092100,139178960,14450,14440,14450,14440,22
20240809,092000,138861230,14410,14540,14540,14410,138
20240809,091900,136866150,14470,14470,14470,14470,0
20240809,091800,136866150,14470,14470,14470,14470,0
20240809,091700,136866150,14470,14470,14470,14470,0
20240809,091600,136866150,14470,14470,14470,14470,400
20240809,091500,131078150,14470,14440,14470,14440,500
20240809,091400,123855150,14440,14450,14530,14440,623
20240809,091300,114853030,14450,14450,14450,14450,351
20240809,091200,109781080,14440,14450,14450,14440,323
20240809,091100,105116030,14480,14550,14550,14480,121
20240809,091000,103360410,14550,14550,14550,14550,0
20240809,090900,103360410,14550,14550,14550,14550,0
20240809,090800,103360410,14550,14550,14550,14550,0
20240809,090700,103360410,14550,14690,14690,14550,101
20240809,090600,101890720,14620,14620,14620,14620,0
20240809,090500,101890720,14620,14840,14840,14610,142
20240809,090400,99806560,14840,14550,14840,14550,637
20240809,090300,90373860,14540,14570,14570,14540,96
20240809,090200,88975170,14680,14680,14680,14680,0
20240809,090100,88975170,14680,14700,14700,14660,828
20240809,090000,76824110,14680,14350,14680,14350,5336