stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183400,6702208925,2460,2460,2460,2460,73535
20240812,183300,6702208925,2460,2460,2460,2460,0
20240812,183200,6702208925,2460,2460,2460,2460,0
20240812,183100,6702208925,2460,2460,2460,2460,0
20240812,183000,6702208925,2460,2460,2460,2460,0
20240812,182900,6702208925,2460,2460,2460,2460,0
20240812,182800,6702208925,2460,2460,2460,2460,0
20240812,182700,6702208925,2460,2460,2460,2460,0
20240812,182600,6702208925,2460,2460,2460,2460,0
20240812,182500,6702208925,2460,2460,2460,2460,0
20240812,182400,6702208925,2460,2460,2460,2460,0
20240812,182300,6702208925,2460,2460,2460,2460,0
20240812,182200,6702208925,2460,2460,2460,2460,0
20240812,182100,6702208925,2460,2460,2460,2460,0
20240812,182000,6702208925,2460,2460,2460,2460,0
20240812,181900,6702208925,2460,2460,2460,2460,0
20240812,181800,6702208925,2460,2460,2460,2460,0
20240812,181700,6702208925,2460,2460,2460,2460,0
20240812,181600,6702208925,2460,2460,2460,2460,0
20240812,181500,6702208925,2460,2460,2460,2460,0
20240812,181400,6702208925,2460,2460,2460,2460,0
20240812,181300,6702208925,2460,2460,2460,2460,0
20240812,181200,6702208925,2460,2460,2460,2460,0
20240812,181100,6702208925,2460,2460,2460,2460,0
20240812,181000,6702208925,2460,2460,2460,2460,0
20240812,180900,6702208925,2460,2460,2460,2460,0
20240812,180800,6702208925,2460,2460,2460,2460,0
20240812,180700,6702208925,2460,2460,2460,2460,0
20240812,180600,6702208925,2460,2460,2460,2460,0
20240812,180500,6702208925,2460,2460,2460,2460,0
20240812,180400,6702208925,2460,2460,2460,2460,73535
20240812,180300,6702208925,2460,2460,2460,2460,0
20240812,180200,6702208925,2460,2460,2460,2460,0
20240812,180100,6702208925,2460,2460,2460,2460,0
20240812,180000,6702208925,2460,2460,2460,2460,0
20240812,175900,6702208925,2460,2460,2460,2460,0
20240812,175800,6702208925,2460,2460,2460,2460,0
20240812,175700,6702208925,2460,2460,2460,2460,0
20240812,175600,6702208925,2460,2460,2460,2460,0
20240812,175500,6702208925,2460,2460,2460,2460,0
20240812,175400,6702208925,2460,2460,2460,2460,0
20240812,175300,6702208925,2460,2460,2460,2460,0
20240812,175200,6702208925,2460,2460,2460,2460,0
20240812,175100,6702208925,2460,2460,2460,2460,0
20240812,175000,6702208925,2460,2460,2460,2460,0
20240812,174900,6702208925,2460,2460,2460,2460,0
20240812,174800,6702208925,2460,2460,2460,2460,0
20240812,174700,6702208925,2460,2460,2460,2460,0
20240812,174600,6702208925,2460,2460,2460,2460,0
20240812,174500,6702208925,2460,2460,2460,2460,0
20240812,174400,6702208925,2460,2460,2460,2460,0
20240812,174300,6702208925,2460,2460,2460,2460,0
20240812,174200,6702208925,2460,2460,2460,2460,0
20240812,174100,6702208925,2460,2460,2460,2460,0
20240812,174000,6702208925,2460,2460,2460,2460,0
20240812,173900,6702208925,2460,2460,2460,2460,0
20240812,173800,6702208925,2460,2460,2460,2460,0
20240812,173700,6702208925,2460,2460,2460,2460,0
20240812,173600,6702208925,2460,2460,2460,2460,0
20240812,173500,6702208925,2460,2460,2460,2460,0
20240812,173400,6702208925,2460,2460,2460,2460,73535
20240812,173300,6702208925,2460,2460,2460,2460,0
20240812,173200,6702208925,2460,2460,2460,2460,0
20240812,173100,6702208925,2460,2460,2460,2460,0
20240812,173000,6702208925,2460,2460,2460,2460,0
20240812,172900,6702208925,2460,2460,2460,2460,0
20240812,172800,6702208925,2460,2460,2460,2460,0
20240812,172700,6702208925,2460,2460,2460,2460,0
20240812,172600,6702208925,2460,2460,2460,2460,0
20240812,172500,6702208925,2460,2460,2460,2460,0
20240812,172400,6702208925,2460,2460,2460,2460,0
20240812,172300,6702208925,2460,2460,2460,2460,0
20240812,172200,6702208925,2460,2460,2460,2460,0
20240812,172100,6702208925,2460,2460,2460,2460,0
20240812,172000,6702208925,2460,2460,2460,2460,0
20240812,171900,6702208925,2460,2460,2460,2460,0
20240812,171800,6702208925,2460,2460,2460,2460,0
20240812,171700,6702208925,2460,2460,2460,2460,0
20240812,171600,6702208925,2460,2460,2460,2460,0
20240812,171500,6702208925,2460,2460,2460,2460,0
20240812,171400,6702208925,2460,2460,2460,2460,0
20240812,171300,6702208925,2460,2460,2460,2460,0
20240812,171200,6702208925,2460,2460,2460,2460,0
20240812,171100,6702208925,2460,2460,2460,2460,0
20240812,171000,6702208925,2460,2460,2460,2460,0
20240812,170900,6702208925,2460,2460,2460,2460,0
20240812,170800,6702208925,2460,2460,2460,2460,0
20240812,170700,6702208925,2460,2460,2460,2460,0
20240812,170600,6702208925,2460,2460,2460,2460,0
20240812,170500,6702208925,2460,2460,2460,2460,0
20240812,170400,6702208925,2460,2460,2460,2460,73535
20240812,170300,6702208925,2460,2460,2460,2460,0
20240812,170200,6702208925,2460,2460,2460,2460,0
20240812,170100,6702208925,2460,2460,2460,2460,0
20240812,170000,6702208925,2460,2460,2460,2460,0
20240812,165900,6702208925,2460,2460,2460,2460,0
20240812,165800,6702208925,2460,2460,2460,2460,0
20240812,165700,6702208925,2460,2460,2460,2460,0
20240812,165600,6702208925,2460,2460,2460,2460,0
20240812,165500,6702208925,2460,2460,2460,2460,0
20240812,165400,6702208925,2460,2460,2460,2460,0
20240812,165300,6702208925,2460,2460,2460,2460,0
20240812,165200,6702208925,2460,2460,2460,2460,0
20240812,165100,6702208925,2460,2460,2460,2460,0
20240812,165000,6702208925,2460,2460,2460,2460,0
20240812,164900,6702208925,2460,2460,2460,2460,0
20240812,164800,6702208925,2460,2460,2460,2460,0
20240812,164700,6702208925,2460,2460,2460,2460,0
20240812,164600,6702208925,2460,2460,2460,2460,0
20240812,164500,6702208925,2460,2460,2460,2460,0
20240812,164400,6702208925,2460,2460,2460,2460,0
20240812,164300,6702208925,2460,2460,2460,2460,0
20240812,164200,6702208925,2460,2460,2460,2460,0
20240812,164100,6702208925,2460,2460,2460,2460,0
20240812,164000,6702208925,2460,2460,2460,2460,0
20240812,163900,6702208925,2460,2460,2460,2460,0
20240812,163800,6702208925,2460,2460,2460,2460,0
20240812,163700,6702208925,2460,2460,2460,2460,0
20240812,163600,6702208925,2460,2460,2460,2460,0
20240812,163500,6702208925,2460,2460,2460,2460,0
20240812,163400,6702208925,2460,2460,2460,2460,73535
20240812,163300,6702208925,2460,2460,2460,2460,0
20240812,163200,6702208925,2460,2460,2460,2460,0
20240812,163100,6702208925,2460,2460,2460,2460,0
20240812,163000,6702208925,2460,2460,2460,2460,0
20240812,162900,6702208925,2460,2460,2460,2460,0
20240812,162800,6702208925,2460,2460,2460,2460,0
20240812,162700,6702208925,2460,2460,2460,2460,0
20240812,162600,6702208925,2460,2460,2460,2460,0
20240812,162500,6702208925,2460,2460,2460,2460,0
20240812,162400,6702208925,2460,2460,2460,2460,0
20240812,162300,6702208925,2460,2460,2460,2460,0
20240812,162200,6702208925,2460,2460,2460,2460,0
20240812,162100,6702208925,2460,2460,2460,2460,0
20240812,162000,6702208925,2460,2460,2460,2460,0
20240812,161900,6702208925,2460,2460,2460,2460,0
20240812,161800,6702208925,2460,2460,2460,2460,0
20240812,161700,6702208925,2460,2460,2460,2460,0
20240812,161600,6702208925,2460,2460,2460,2460,0
20240812,161500,6702208925,2460,2460,2460,2460,0
20240812,161400,6702208925,2460,2460,2460,2460,0
20240812,161300,6702208925,2460,2460,2460,2460,0
20240812,161200,6702208925,2460,2460,2460,2460,0
20240812,161100,6702208925,2460,2460,2460,2460,0
20240812,161000,6702208925,2460,2460,2460,2460,0
20240812,160900,6702208925,2460,2460,2460,2460,0
20240812,160800,6702208925,2460,2460,2460,2460,0
20240812,160700,6702208925,2460,2460,2460,2460,0
20240812,160600,6702208925,2460,2460,2460,2460,0
20240812,160500,6702208925,2460,2460,2460,2460,0
20240812,160400,6702208925,2460,2460,2460,2460,73535
20240812,160300,6702208925,2460,2460,2460,2460,0
20240812,160200,6702208925,2460,2460,2460,2460,0
20240812,160100,6702208925,2460,2460,2460,2460,0
20240812,160000,6702208925,2460,2460,2460,2460,0
20240812,155900,6702208925,2460,2460,2460,2460,0
20240812,155800,6702208925,2460,2460,2460,2460,0
20240812,155700,6702208925,2460,2460,2460,2460,0
20240812,155600,6702208925,2460,2460,2460,2460,0
20240812,155500,6702208925,2460,2460,2460,2460,0
20240812,155400,6702208925,2460,2460,2460,2460,0
20240812,155300,6702208925,2460,2460,2460,2460,0
20240812,155200,6702208925,2460,2460,2460,2460,0
20240812,155100,6702208925,2460,2460,2460,2460,0
20240812,155000,6702208925,2460,2460,2460,2460,0
20240812,154900,6702208925,2460,2460,2460,2460,0
20240812,154800,6702208925,2460,2460,2460,2460,0
20240812,154700,6702208925,2460,2460,2460,2460,0
20240812,154600,6702208925,2460,2460,2460,2460,0
20240812,154500,6702208925,2460,2460,2460,2460,0
20240812,154400,6702208925,2460,2460,2460,2460,0
20240812,154300,6702208925,2460,2460,2460,2460,0
20240812,154200,6702208925,2460,2460,2460,2460,0
20240812,154100,6702208925,2460,2460,2460,2460,0
20240812,154000,6702208925,2460,2460,2460,2460,0
20240812,153900,6702208925,2460,2460,2460,2460,0
20240812,153800,6702208925,2460,2460,2460,2460,0
20240812,153700,6702208925,2460,2460,2460,2460,0
20240812,153600,6702208925,2460,2460,2460,2460,0
20240812,153500,6702208925,2460,2460,2460,2460,0
20240812,153400,6702208925,2460,2460,2460,2460,73535
20240812,153300,6702208925,2460,2460,2460,2460,0
20240812,153200,6702208925,2460,2460,2460,2460,0
20240812,153100,6702208925,2460,2460,2460,2460,0
20240812,153000,6702208925,2460,2460,2460,2460,73535
20240812,152900,6521312825,2455,2455,2455,2455,0
20240812,152800,6521312825,2455,2455,2455,2455,0
20240812,152700,6521312825,2455,2455,2455,2455,0
20240812,152600,6521312825,2455,2455,2455,2455,0
20240812,152500,6521312825,2455,2455,2455,2455,0
20240812,152400,6521312825,2455,2455,2455,2455,0
20240812,152300,6521312825,2455,2455,2455,2455,0
20240812,152200,6521312825,2455,2455,2455,2455,0
20240812,152100,6521312825,2455,2455,2455,2455,0
20240812,152000,6521312825,2455,2455,2455,2455,0
20240812,151900,6521312825,2455,2450,2460,2450,8064
20240812,151800,6501535930,2455,2455,2460,2450,13493
20240812,151700,6468435500,2455,2450,2460,2445,11358
20240812,151600,6440590615,2450,2455,2455,2450,9423
20240812,151500,6417469090,2455,2455,2460,2450,5080
20240812,151400,6404999205,2460,2460,2460,2455,6059
20240812,151300,6390119270,2460,2460,2460,2460,1820
20240812,151200,6385642070,2455,2460,2460,2450,6720
20240812,151100,6369125325,2460,2460,2460,2455,2510
20240812,151000,6362961640,2460,2450,2460,2445,5506
20240812,150900,6349472540,2445,2455,2460,2445,6160
20240812,150800,6334390285,2455,2450,2460,2445,5982
20240812,150700,6319745595,2460,2455,2465,2455,3290
20240812,150600,6311663155,2455,2455,2455,2445,4462
20240812,150500,6300717575,2455,2450,2455,2445,1290
20240812,150400,6297557925,2450,2440,2450,2440,13223
20240812,150300,6265228375,2450,2445,2460,2445,5464
20240812,150200,6251856395,2460,2445,2460,2445,4384
20240812,150100,6241090545,2445,2450,2460,2445,8241
20240812,150000,6220901740,2445,2465,2465,2440,44726
20240812,145900,6111545720,2465,2450,2465,2445,3639
20240812,145800,6102590265,2455,2460,2460,2445,45330
20240812,145700,5991608130,2470,2480,2480,2450,45542
20240812,145600,5879610255,2480,2470,2480,2470,22559
20240812,145500,5823732735,2470,2450,2470,2445,17685
20240812,145400,5780347085,2445,2465,2465,2445,20364
20240812,145300,5730423990,2460,2460,2475,2450,30208
20240812,145200,5656283490,2455,2490,2490,2455,51898
20240812,145100,5528455850,2480,2495,2495,2475,15604
20240812,145000,5489776195,2480,2495,2495,2480,6533
20240812,144900,5473517715,2490,2500,2500,2480,38135
20240812,144800,5378745240,2500,2515,2515,2495,10166
20240812,144700,5353330090,2500,2510,2510,2500,16642
20240812,144600,5311668475,2505,2510,2510,2505,4889
20240812,144500,5299413835,2510,2510,2520,2505,15409
20240812,144400,5260761900,2510,2520,2520,2510,246
20240812,144300,5260143090,2520,2505,2520,2505,7628
20240812,144200,5241025835,2505,2520,2520,2505,28026
20240812,144100,5170688745,2520,2525,2530,2505,19909
20240812,144000,5120642620,2530,2525,2530,2515,6844
20240812,143900,5103401465,2530,2520,2530,2520,3811
20240812,143800,5093786940,2520,2530,2535,2515,18141
20240812,143700,5048054940,2530,2540,2540,2525,9729
20240812,143600,5023479560,2525,2540,2540,2525,11405
20240812,143500,4994602385,2550,2550,2550,2545,879
20240812,143400,4992362030,2550,2550,2550,2535,7669
20240812,143300,4972878720,2555,2545,2555,2545,1087
20240812,143200,4970112135,2545,2540,2545,2540,3516
20240812,143100,4961179745,2540,2535,2540,2535,186
20240812,143000,4960707805,2535,2540,2540,2535,1144
20240812,142900,4957802545,2545,2545,2545,2540,1605
20240812,142800,4953717825,2540,2540,2545,2540,5438
20240812,142700,4939904055,2545,2540,2545,2540,2936
20240812,142600,4932441235,2540,2545,2545,2540,341
20240812,142500,4931575090,2540,2545,2545,2535,828
20240812,142400,4929473510,2545,2540,2545,2540,33194
20240812,142300,4845159640,2540,2540,2540,2540,2000
20240812,142200,4840079640,2550,2540,2550,2540,1011
20240812,142100,4837510160,2545,2545,2545,2545,3887
20240812,142000,4827617745,2545,2550,2550,2545,3568
20240812,141900,4818536590,2555,2545,2555,2545,624
20240812,141800,4816946830,2545,2550,2550,2545,374
20240812,141700,4815993285,2550,2550,2550,2545,3158
20240812,141600,4807955385,2545,2540,2545,2540,8531
20240812,141500,4786278990,2545,2545,2545,2540,11000
20240812,141400,4758313310,2545,2550,2550,2545,2061
20240812,141300,4753057810,2550,2545,2550,2545,906
20240812,141200,4750751230,2550,2560,2560,2550,516
20240812,141100,4749430380,2560,2535,2560,2530,13910
20240812,141000,4714068720,2530,2535,2535,2530,4659
20240812,140900,4702278210,2535,2530,2535,2530,5717
20240812,140800,4687813700,2530,2540,2540,2525,60421
20240812,140700,4534445770,2540,2550,2550,2540,13611
20240812,140600,4499807515,2550,2550,2550,2550,53
20240812,140500,4499672365,2550,2550,2550,2550,1139
20240812,140400,4496767915,2550,2550,2550,2550,92
20240812,140300,4496533315,2550,2550,2550,2545,3689
20240812,140200,4487138950,2550,2555,2555,2550,712
20240812,140100,4485323325,2555,2550,2555,2545,419
20240812,140000,4484256895,2555,2550,2555,2545,8152
20240812,135900,4463487215,2550,2555,2555,2550,5994
20240812,135800,4448197545,2560,2560,2560,2560,25
20240812,135700,4448133545,2560,2555,2560,2555,2021
20240812,135600,4442969550,2555,2555,2555,2550,3337
20240812,135500,4434445780,2555,2550,2555,2545,1601
20240812,135400,4430368200,2545,2555,2555,2545,3406
20240812,135300,4421682545,2550,2550,2555,2550,2518
20240812,135200,4415259575,2550,2555,2555,2550,45
20240812,135100,4415144725,2550,2560,2560,2550,3539
20240812,135000,4406106060,2560,2560,2560,2555,276
20240812,134900,4405399805,2560,2555,2560,2550,1706
20240812,134800,4401038870,2555,2540,2555,2540,5972
20240812,134700,4385842580,2535,2540,2545,2530,8881
20240812,134600,4363321920,2540,2545,2550,2540,9939
20240812,134500,4338042105,2545,2550,2550,2540,19334
20240812,134400,4288838080,2560,2560,2560,2555,4761
20240812,134300,4276673485,2560,2560,2560,2555,1371
20240812,134200,4273166225,2560,2565,2565,2560,6049
20240812,134100,4257680200,2565,2570,2570,2565,5836
20240812,134000,4242710470,2570,2570,2570,2570,47
20240812,133900,4242589680,2570,2570,2570,2570,350
20240812,133800,4241690180,2570,2565,2570,2565,1830
20240812,133700,4236989900,2565,2565,2565,2565,1955
20240812,133600,4231975325,2565,2565,2565,2560,1603
20240812,133500,4227871320,2560,2565,2565,2560,1338
20240812,133400,4224445015,2560,2560,2560,2560,62
20240812,133300,4224286295,2565,2560,2565,2560,1932
20240812,133200,4219330935,2565,2560,2565,2560,192
20240812,133100,4218839035,2560,2560,2560,2555,790
20240812,133000,4216816685,2560,2555,2560,2555,687
20240812,132900,4215061335,2555,2555,2560,2555,1008
20240812,132800,4212485820,2560,2555,2560,2550,1993
20240812,132700,4207398165,2550,2565,2565,2550,19361
20240812,132600,4157939025,2565,2565,2565,2560,1302
20240812,132500,4154599530,2570,2565,2570,2565,1494
20240812,132400,4150767045,2565,2570,2570,2565,1023
20240812,132300,4148142860,2570,2565,2570,2565,4935
20240812,132200,4135476070,2565,2565,2565,2560,72
20240812,132100,4135291425,2565,2565,2565,2560,345
20240812,132000,4134406770,2565,2565,2565,2565,232
20240812,131900,4133811690,2565,2565,2570,2565,3869
20240812,131800,4123887505,2565,2560,2565,2560,269
20240812,131700,4123198645,2560,2560,2560,2560,1685
20240812,131600,4118885045,2560,2565,2565,2555,1963
20240812,131500,4113863895,2565,2565,2565,2560,9392
20240812,131400,4089820095,2565,2565,2565,2560,2849
20240812,131300,4082515410,2565,2560,2565,2555,4737
20240812,131200,4070389020,2560,2565,2565,2555,8413
20240812,131100,4048883735,2565,2560,2565,2560,4255
20240812,131000,4037986345,2565,2570,2570,2565,445
20240812,130900,4036844620,2570,2565,2570,2565,181
20240812,130800,4036380100,2570,2570,2570,2570,1075
20240812,130700,4033617350,2570,2560,2570,2560,3205
20240812,130600,4025395200,2565,2565,2570,2565,4523
20240812,130500,4013793635,2570,2570,2575,2565,3360
20240812,130400,4005156495,2575,2570,2575,2570,1980
20240812,130300,4000061605,2570,2560,2570,2560,10875
20240812,130200,3972193140,2565,2570,2570,2560,3190
20240812,130100,3964012290,2570,2565,2570,2560,3127
20240812,130000,3955997440,2565,2575,2575,2565,10636
20240812,125900,3928682730,2575,2575,2580,2570,4984
20240812,125800,3915871235,2580,2580,2585,2570,1919
20240812,125700,3910926120,2580,2580,2580,2570,515
20240812,125600,3909602435,2580,2565,2580,2565,4980
20240812,125500,3896824575,2565,2580,2580,2565,19791
20240812,125400,3845925350,2580,2580,2580,2580,50
20240812,125300,3845796350,2580,2580,2580,2580,297
20240812,125200,3845030090,2575,2580,2585,2575,4811
20240812,125100,3832636580,2580,2580,2585,2580,3067
20240812,125000,3824723385,2585,2580,2585,2570,8449
20240812,124900,3802945535,2585,2575,2585,2575,634
20240812,124800,3801309655,2575,2585,2585,2575,1613
20240812,124700,3797147790,2580,2585,2585,2580,504
20240812,124600,3795847450,2580,2580,2585,2580,3512
20240812,124500,3786786465,2580,2580,2585,2580,26
20240812,124400,3786719295,2580,2590,2590,2575,6041
20240812,124300,3771129080,2585,2595,2595,2585,1430
20240812,124200,3767419940,2595,2580,2595,2580,9228
20240812,124100,3743574505,2580,2575,2580,2575,1654
20240812,124000,3739311400,2575,2570,2580,2570,4139
20240812,123900,3728662380,2570,2570,2580,2565,2954
20240812,123800,3721067845,2580,2570,2585,2565,7760
20240812,123700,3701114840,2575,2575,2590,2560,16283
20240812,123600,3659340855,2575,2595,2600,2575,37658
20240812,123500,3562188525,2600,2600,2600,2595,1958
20240812,123400,3557097825,2600,2595,2600,2590,3255
20240812,123300,3548654515,2590,2590,2590,2590,313
20240812,123200,3547843845,2590,2585,2590,2585,1076
20240812,123100,3545058555,2585,2590,2590,2580,632
20240812,123000,3543421785,2585,2590,2590,2585,1917
20240812,122900,3538465980,2595,2585,2595,2585,705
20240812,122800,3536639910,2585,2595,2595,2585,4102
20240812,122700,3526022015,2595,2595,2595,2595,150
20240812,122600,3525632765,2595,2585,2595,2580,5797
20240812,122500,3510653290,2590,2600,2600,2585,8954
20240812,122400,3487451345,2600,2595,2600,2595,9561
20240812,122300,3462595990,2595,2595,2595,2595,2384
20240812,122200,3456409510,2595,2595,2595,2590,724
20240812,122100,3454530840,2595,2590,2595,2590,2758
20240812,122000,3447385715,2590,2595,2595,2590,6167
20240812,121900,3431412225,2595,2585,2595,2585,5302
20240812,121800,3417698960,2585,2610,2610,2585,23630
20240812,121700,3356349550,2605,2615,2615,2605,410
20240812,121600,3355279590,2605,2620,2620,2605,1405
20240812,121500,3351616445,2620,2620,2620,2620,544
20240812,121400,3350191165,2620,2605,2620,2605,23176
20240812,121300,3289817465,2605,2605,2605,2605,457
20240812,121200,3288626980,2605,2620,2620,2605,12826
20240812,121100,3255201780,2620,2615,2620,2615,274
20240812,121000,3254485205,2620,2620,2620,2615,530
20240812,120900,3253096610,2620,2610,2620,2610,386
20240812,120800,3252088570,2610,2610,2615,2610,964
20240812,120700,3249572525,2615,2610,2620,2610,3716
20240812,120600,3239850295,2610,2605,2610,2605,1402
20240812,120500,3236195180,2605,2600,2605,2600,318
20240812,120400,3235367165,2600,2595,2600,2595,140
20240812,120300,3235003195,2595,2610,2610,2595,2463
20240812,120200,3228603765,2610,2610,2610,2605,5660
20240812,120100,3213831685,2610,2610,2610,2610,1931
20240812,120000,3208791775,2590,2585,2600,2585,6311
20240812,115900,3192390780,2585,2590,2590,2585,7076
20240812,115800,3174089560,2590,2605,2605,2590,37408
20240812,115700,3076712210,2605,2605,2605,2605,1544
20240812,115600,3072690090,2605,2610,2610,2605,1103
20240812,115500,3069815265,2610,2610,2610,2605,1922
20240812,115400,3064800780,2610,2610,2615,2610,3492
20240812,115300,3055686615,2610,2620,2620,2610,1886
20240812,115200,3050762115,2605,2620,2620,2605,3842
20240812,115100,3040738385,2615,2615,2620,2610,2334
20240812,115000,3034634490,2615,2610,2615,2600,4359
20240812,114900,3023274900,2610,2615,2615,2600,562
20240812,114800,3021808155,2615,2610,2615,2600,11993
20240812,114700,2990606360,2600,2620,2620,2600,1493
20240812,114600,2986722895,2620,2605,2620,2605,697
20240812,114500,2984903425,2610,2595,2610,2590,2972
20240812,114400,2977178185,2595,2595,2600,2585,4124
20240812,114300,2966501195,2600,2600,2600,2590,5128
20240812,114200,2953198650,2600,2610,2610,2585,9650
20240812,114100,2928178020,2610,2585,2625,2575,40496
20240812,114000,2823363020,2585,2615,2630,2560,114726
20240812,113900,2524612990,2615,2615,2615,2615,0
20240812,113800,2524612990,2615,2640,2645,2615,38980
20240812,113700,2422267435,2645,2655,2655,2645,20205
20240812,113600,2368721270,2655,2665,2665,2655,433
20240812,113500,2367571515,2660,2660,2660,2660,1742
20240812,113400,2362937795,2660,2660,2660,2660,0
20240812,113300,2362937795,2660,2660,2660,2660,5000
20240812,113200,2349637795,2665,2665,2665,2665,10000
20240812,113100,2322987795,2665,2670,2670,2665,4978
20240812,113000,2309699115,2670,2665,2670,2665,533
20240812,112900,2308278020,2665,2675,2675,2665,4342
20240812,112800,2296690215,2675,2685,2685,2675,1548
20240812,112700,2292534885,2685,2675,2685,2675,1264
20240812,112600,2289142675,2690,2680,2690,2675,80
20240812,112500,2288927850,2690,2670,2690,2670,1338
20240812,112400,2285351785,2665,2665,2675,2660,9812
20240812,112300,2259225585,2665,2690,2690,2665,7845
20240812,112200,2238306115,2690,2690,2690,2675,2692
20240812,112100,2231104985,2675,2680,2690,2675,1681
20240812,112000,2226605485,2680,2680,2690,2675,1941
20240812,111900,2221404235,2690,2690,2690,2690,1
20240812,111800,2221401545,2675,2675,2675,2675,50
20240812,111700,2221267795,2675,2675,2675,2675,0
20240812,111600,2221267795,2675,2675,2675,2675,10
20240812,111500,2221241045,2675,2690,2690,2675,10
20240812,111400,2221214280,2675,2675,2675,2675,11
20240812,111300,2221184855,2675,2680,2690,2675,3025
20240812,111200,2213087905,2690,2690,2690,2690,1
20240812,111100,2213085215,2690,2690,2690,2690,201
20240812,111000,2212544525,2690,2680,2690,2680,146
20240812,110900,2212151835,2690,2680,2690,2680,8
20240812,110800,2212130335,2680,2680,2680,2675,3335
20240812,110700,2203206055,2675,2675,2675,2675,1742
20240812,110600,2198546205,2675,2680,2680,2670,479
20240812,110500,2197266455,2670,2675,2680,2670,4045
20240812,110400,2186451715,2675,2690,2690,2675,9192
20240812,110300,2161805985,2690,2690,2695,2690,104
20240812,110200,2161526075,2700,2695,2700,2695,625
20240812,110100,2159839075,2700,2700,2700,2700,0
20240812,110000,2159839075,2700,2700,2700,2700,0
20240812,105900,2159839075,2700,2690,2700,2690,4
20240812,105800,2159828285,2700,2700,2700,2690,3346
20240812,105700,2150820560,2695,2695,2695,2695,817
20240812,105600,2148618745,2700,2700,2700,2700,1
20240812,105500,2148616045,2700,2700,2700,2700,108
20240812,105400,2148324445,2700,2700,2700,2690,100
20240812,105300,2148054795,2700,2700,2700,2700,0
20240812,105200,2148054795,2700,2700,2700,2700,0
20240812,105100,2148054795,2700,2690,2700,2690,279
20240812,105000,2147303995,2690,2690,2690,2690,1000
20240812,104900,2144613995,2695,2695,2695,2690,3301
20240812,104800,2135717805,2690,2690,2690,2690,598
20240812,104700,2134109185,2710,2710,2710,2710,17
20240812,104600,2134063115,2715,2715,2715,2715,0
20240812,104500,2134063115,2715,2695,2715,2690,449
20240812,104400,2132848220,2690,2695,2695,2690,2012
20240812,104300,2127435880,2695,2700,2700,2695,1218
20240812,104200,2124153290,2700,2700,2700,2700,0
20240812,104100,2124153290,2700,2700,2700,2700,203
20240812,104000,2123605190,2700,2705,2705,2700,517
20240812,103900,2122209230,2705,2700,2705,2695,216
20240812,103800,2121626780,2700,2715,2715,2700,118
20240812,103700,2121308060,2700,2705,2705,2690,9870
20240812,103600,2094713600,2705,2705,2705,2705,600
20240812,103500,2093090600,2715,2705,2715,2705,56
20240812,103400,2092939070,2705,2715,2715,2705,3332
20240812,103300,2083923735,2715,2710,2715,2710,785
20240812,103200,2081795885,2710,2705,2710,2705,646
20240812,103100,2080047565,2705,2715,2715,2705,448
20240812,103000,2078833820,2710,2715,2715,2710,1052
20240812,102900,2075982850,2715,2705,2715,2705,189
20240812,102800,2075471325,2710,2710,2710,2710,1552
20240812,102700,2071265405,2715,2715,2715,2715,380
20240812,102600,2070233705,2715,2710,2715,2700,2254
20240812,102500,2064131285,2710,2710,2710,2710,502
20240812,102400,2062770865,2710,2705,2710,2700,693
20240812,102300,2060896355,2705,2705,2705,2695,943
20240812,102200,2058352415,2705,2705,2710,2695,4659
20240812,102100,2045779590,2710,2710,2710,2710,102
20240812,102000,2045503170,2705,2705,2710,2705,1185
20240812,101900,2042297465,2705,2705,2710,2705,1479
20240812,101800,2038295035,2705,2705,2705,2700,803
20240812,101700,2036123310,2705,2700,2705,2695,1514
20240812,101600,2032036960,2700,2705,2710,2700,794
20240812,101500,2029891115,2690,2695,2710,2690,6961
20240812,101400,2011117305,2695,2685,2695,2685,2658
20240812,101300,2003963945,2680,2680,2695,2680,10785
20240812,101200,1974912395,2675,2670,2675,2670,523
20240812,101100,1973514015,2670,2680,2680,2670,3693
20240812,101000,1963642205,2665,2655,2680,2655,9031
20240812,100900,1939481675,2650,2645,2650,2645,2995
20240812,100800,1931546520,2650,2655,2655,2645,36591
20240812,100700,1834480670,2660,2665,2665,2655,12395
20240812,100600,1801527920,2665,2675,2680,2665,6929
20240812,100500,1783029635,2670,2670,2685,2670,691
20240812,100400,1781182330,2685,2670,2685,2665,2836
20240812,100300,1773579400,2670,2660,2685,2660,9414
20240812,100200,1748380065,2665,2655,2665,2645,11783
20240812,100100,1717106380,2655,2680,2680,2655,14274
20240812,100000,1679056075,2680,2665,2680,2665,9579
20240812,095900,1653454225,2660,2680,2680,2660,19510
20240812,095800,1601405805,2685,2675,2685,2670,16472
20240812,095700,1557344400,2680,2685,2690,2680,5868
20240812,095600,1541608180,2690,2690,2690,2680,6452
20240812,095500,1524267390,2695,2705,2705,2695,4543
20240812,095400,1512014045,2700,2700,2705,2690,4761
20240812,095300,1499158600,2705,2725,2725,2700,4774
20240812,095200,1486225475,2725,2685,2730,2685,13094
20240812,095100,1450784825,2680,2725,2725,2675,28813
20240812,095000,1372883815,2725,2760,2760,2725,60836
20240812,094900,1206464385,2760,2750,2760,2750,193
20240812,094800,1205933425,2750,2760,2760,2750,938
20240812,094700,1203353510,2760,2760,2760,2760,5312
20240812,094600,1188692390,2750,2760,2760,2745,926
20240812,094500,1186144600,2760,2745,2760,2735,15487
20240812,094400,1143703860,2740,2745,2750,2740,15483
20240812,094300,1101227375,2750,2760,2760,2750,1634
20240812,094200,1096733000,2750,2755,2760,2750,1727
20240812,094100,1091979155,2760,2755,2760,2745,17649
20240812,094000,1043469190,2745,2770,2770,2745,43437
20240812,093900,923574790,2770,2780,2790,2770,2925
20240812,093800,915453590,2775,2760,2775,2760,4641
20240812,093700,902618570,2760,2770,2775,2760,13561
20240812,093600,865149470,2770,2780,2780,2770,14639
20240812,093500,824570650,2780,2780,2780,2770,6650
20240812,093400,806109530,2775,2790,2790,2770,6875
20240812,093300,787034500,2790,2780,2790,2780,475
20240812,093200,785713145,2780,2800,2805,2780,10887
20240812,093100,755415065,2805,2785,2805,2785,1313
20240812,093000,751754910,2790,2785,2815,2780,8843
20240812,092900,727060485,2785,2810,2815,2785,21507
20240812,092800,666988190,2800,2815,2815,2800,22867
20240812,092700,602870060,2815,2825,2825,2815,6778
20240812,092600,583758185,2825,2825,2825,2825,711
20240812,092500,581749610,2825,2855,2855,2825,6855
20240812,092400,562306540,2855,2845,2855,2845,588
20240812,092300,560631050,2845,2845,2845,2845,3737
20240812,092200,549999285,2845,2850,2850,2845,1106
20240812,092100,546847435,2850,2855,2855,2850,315
20240812,092000,545948185,2860,2850,2860,2845,250
20240812,091900,545235475,2850,2860,2860,2850,113
20240812,091800,544913295,2845,2850,2850,2845,1222
20240812,091700,541433755,2850,2850,2850,2850,30
20240812,091600,541348255,2850,2855,2855,2850,3723
20240812,091500,530723015,2855,2870,2870,2855,794
20240812,091400,528454395,2870,2850,2870,2850,230
20240812,091300,527797825,2855,2870,2870,2855,860
20240812,091200,525339825,2860,2870,2870,2855,2987
20240812,091100,516782830,2870,2860,2875,2835,39852
20240812,091000,403121065,2880,2835,2880,2835,6406
20240812,090900,384842850,2835,2815,2835,2805,3329
20240812,090800,375457980,2815,2810,2815,2810,1334
20240812,090700,371707640,2800,2810,2810,2800,7019
20240812,090600,352035130,2800,2805,2810,2795,11668
20240812,090500,319344135,2805,2830,2830,2795,23927
20240812,090400,252120015,2835,2830,2835,2825,3738
20240812,090300,241557775,2825,2830,2865,2825,18682
20240812,090200,188531495,2830,2900,2905,2830,30852
20240812,090100,100096535,2895,2900,2910,2885,21054
20240812,090000,39144395,2910,2900,2910,2890,13497