stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,183400,1294887985,2320,2320,2320,2320,24422
20240814,183300,1294887985,2320,2320,2320,2320,0
20240814,183200,1294887985,2320,2320,2320,2320,0
20240814,183100,1294887985,2320,2320,2320,2320,0
20240814,183000,1294887985,2320,2320,2320,2320,0
20240814,182900,1294887985,2320,2320,2320,2320,0
20240814,182800,1294887985,2320,2320,2320,2320,0
20240814,182700,1294887985,2320,2320,2320,2320,0
20240814,182600,1294887985,2320,2320,2320,2320,0
20240814,182500,1294887985,2320,2320,2320,2320,0
20240814,182400,1294887985,2320,2320,2320,2320,0
20240814,182300,1294887985,2320,2320,2320,2320,0
20240814,182200,1294887985,2320,2320,2320,2320,0
20240814,182100,1294887985,2320,2320,2320,2320,0
20240814,182000,1294887985,2320,2320,2320,2320,0
20240814,181900,1294887985,2320,2320,2320,2320,0
20240814,181800,1294887985,2320,2320,2320,2320,0
20240814,181700,1294887985,2320,2320,2320,2320,0
20240814,181600,1294887985,2320,2320,2320,2320,0
20240814,181500,1294887985,2320,2320,2320,2320,0
20240814,181400,1294887985,2320,2320,2320,2320,0
20240814,181300,1294887985,2320,2320,2320,2320,0
20240814,181200,1294887985,2320,2320,2320,2320,0
20240814,181100,1294887985,2320,2320,2320,2320,0
20240814,181000,1294887985,2320,2320,2320,2320,0
20240814,180900,1294887985,2320,2320,2320,2320,0
20240814,180800,1294887985,2320,2320,2320,2320,0
20240814,180700,1294887985,2320,2320,2320,2320,0
20240814,180600,1294887985,2320,2320,2320,2320,0
20240814,180500,1294887985,2320,2320,2320,2320,0
20240814,180400,1294887985,2320,2320,2320,2320,24422
20240814,180300,1294887985,2320,2320,2320,2320,0
20240814,180200,1294887985,2320,2320,2320,2320,0
20240814,180100,1294887985,2320,2320,2320,2320,0
20240814,180000,1294887985,2320,2320,2320,2320,0
20240814,175900,1294887985,2320,2320,2320,2320,0
20240814,175800,1294887985,2320,2320,2320,2320,0
20240814,175700,1294887985,2320,2320,2320,2320,0
20240814,175600,1294887985,2320,2320,2320,2320,0
20240814,175500,1294887985,2320,2320,2320,2320,0
20240814,175400,1294887985,2320,2320,2320,2320,0
20240814,175300,1294887985,2320,2320,2320,2320,0
20240814,175200,1294887985,2320,2320,2320,2320,0
20240814,175100,1294887985,2320,2320,2320,2320,0
20240814,175000,1294887985,2320,2320,2320,2320,0
20240814,174900,1294887985,2320,2320,2320,2320,0
20240814,174800,1294887985,2320,2320,2320,2320,0
20240814,174700,1294887985,2320,2320,2320,2320,0
20240814,174600,1294887985,2320,2320,2320,2320,0
20240814,174500,1294887985,2320,2320,2320,2320,0
20240814,174400,1294887985,2320,2320,2320,2320,0
20240814,174300,1294887985,2320,2320,2320,2320,0
20240814,174200,1294887985,2320,2320,2320,2320,0
20240814,174100,1294887985,2320,2320,2320,2320,0
20240814,174000,1294887985,2320,2320,2320,2320,0
20240814,173900,1294887985,2320,2320,2320,2320,0
20240814,173800,1294887985,2320,2320,2320,2320,0
20240814,173700,1294887985,2320,2320,2320,2320,0
20240814,173600,1294887985,2320,2320,2320,2320,0
20240814,173500,1294887985,2320,2320,2320,2320,0
20240814,173400,1294887985,2320,2320,2320,2320,24422
20240814,173300,1294887985,2320,2320,2320,2320,0
20240814,173200,1294887985,2320,2320,2320,2320,0
20240814,173100,1294887985,2320,2320,2320,2320,0
20240814,173000,1294887985,2320,2320,2320,2320,0
20240814,172900,1294887985,2320,2320,2320,2320,0
20240814,172800,1294887985,2320,2320,2320,2320,0
20240814,172700,1294887985,2320,2320,2320,2320,0
20240814,172600,1294887985,2320,2320,2320,2320,0
20240814,172500,1294887985,2320,2320,2320,2320,0
20240814,172400,1294887985,2320,2320,2320,2320,0
20240814,172300,1294887985,2320,2320,2320,2320,0
20240814,172200,1294887985,2320,2320,2320,2320,0
20240814,172100,1294887985,2320,2320,2320,2320,0
20240814,172000,1294887985,2320,2320,2320,2320,0
20240814,171900,1294887985,2320,2320,2320,2320,0
20240814,171800,1294887985,2320,2320,2320,2320,0
20240814,171700,1294887985,2320,2320,2320,2320,0
20240814,171600,1294887985,2320,2320,2320,2320,0
20240814,171500,1294887985,2320,2320,2320,2320,0
20240814,171400,1294887985,2320,2320,2320,2320,0
20240814,171300,1294887985,2320,2320,2320,2320,0
20240814,171200,1294887985,2320,2320,2320,2320,0
20240814,171100,1294887985,2320,2320,2320,2320,0
20240814,171000,1294887985,2320,2320,2320,2320,0
20240814,170900,1294887985,2320,2320,2320,2320,0
20240814,170800,1294887985,2320,2320,2320,2320,0
20240814,170700,1294887985,2320,2320,2320,2320,0
20240814,170600,1294887985,2320,2320,2320,2320,0
20240814,170500,1294887985,2320,2320,2320,2320,0
20240814,170400,1294887985,2320,2320,2320,2320,24422
20240814,170300,1294887985,2320,2320,2320,2320,0
20240814,170200,1294887985,2320,2320,2320,2320,0
20240814,170100,1294887985,2320,2320,2320,2320,0
20240814,170000,1294887985,2320,2320,2320,2320,0
20240814,165900,1294887985,2320,2320,2320,2320,0
20240814,165800,1294887985,2320,2320,2320,2320,0
20240814,165700,1294887985,2320,2320,2320,2320,0
20240814,165600,1294887985,2320,2320,2320,2320,0
20240814,165500,1294887985,2320,2320,2320,2320,0
20240814,165400,1294887985,2320,2320,2320,2320,0
20240814,165300,1294887985,2320,2320,2320,2320,0
20240814,165200,1294887985,2320,2320,2320,2320,0
20240814,165100,1294887985,2320,2320,2320,2320,0
20240814,165000,1294887985,2320,2320,2320,2320,0
20240814,164900,1294887985,2320,2320,2320,2320,0
20240814,164800,1294887985,2320,2320,2320,2320,0
20240814,164700,1294887985,2320,2320,2320,2320,0
20240814,164600,1294887985,2320,2320,2320,2320,0
20240814,164500,1294887985,2320,2320,2320,2320,0
20240814,164400,1294887985,2320,2320,2320,2320,0
20240814,164300,1294887985,2320,2320,2320,2320,0
20240814,164200,1294887985,2320,2320,2320,2320,0
20240814,164100,1294887985,2320,2320,2320,2320,0
20240814,164000,1294887985,2320,2320,2320,2320,0
20240814,163900,1294887985,2320,2320,2320,2320,0
20240814,163800,1294887985,2320,2320,2320,2320,0
20240814,163700,1294887985,2320,2320,2320,2320,0
20240814,163600,1294887985,2320,2320,2320,2320,0
20240814,163500,1294887985,2320,2320,2320,2320,0
20240814,163400,1294887985,2320,2320,2320,2320,24422
20240814,163300,1294887985,2320,2320,2320,2320,0
20240814,163200,1294887985,2320,2320,2320,2320,0
20240814,163100,1294887985,2320,2320,2320,2320,0
20240814,163000,1294887985,2320,2320,2320,2320,0
20240814,162900,1294887985,2320,2320,2320,2320,0
20240814,162800,1294887985,2320,2320,2320,2320,0
20240814,162700,1294887985,2320,2320,2320,2320,0
20240814,162600,1294887985,2320,2320,2320,2320,0
20240814,162500,1294887985,2320,2320,2320,2320,0
20240814,162400,1294887985,2320,2320,2320,2320,0
20240814,162300,1294887985,2320,2320,2320,2320,0
20240814,162200,1294887985,2320,2320,2320,2320,0
20240814,162100,1294887985,2320,2320,2320,2320,0
20240814,162000,1294887985,2320,2320,2320,2320,0
20240814,161900,1294887985,2320,2320,2320,2320,0
20240814,161800,1294887985,2320,2320,2320,2320,0
20240814,161700,1294887985,2320,2320,2320,2320,0
20240814,161600,1294887985,2320,2320,2320,2320,0
20240814,161500,1294887985,2320,2320,2320,2320,0
20240814,161400,1294887985,2320,2320,2320,2320,0
20240814,161300,1294887985,2320,2320,2320,2320,0
20240814,161200,1294887985,2320,2320,2320,2320,0
20240814,161100,1294887985,2320,2320,2320,2320,0
20240814,161000,1294887985,2320,2320,2320,2320,0
20240814,160900,1294887985,2320,2320,2320,2320,0
20240814,160800,1294887985,2320,2320,2320,2320,0
20240814,160700,1294887985,2320,2320,2320,2320,0
20240814,160600,1294887985,2320,2320,2320,2320,0
20240814,160500,1294887985,2320,2320,2320,2320,0
20240814,160400,1294887985,2320,2320,2320,2320,24422
20240814,160300,1294887985,2320,2320,2320,2320,0
20240814,160200,1294887985,2320,2320,2320,2320,0
20240814,160100,1294887985,2320,2320,2320,2320,0
20240814,160000,1294887985,2320,2320,2320,2320,0
20240814,155900,1294887985,2320,2320,2320,2320,0
20240814,155800,1294887985,2320,2320,2320,2320,0
20240814,155700,1294887985,2320,2320,2320,2320,0
20240814,155600,1294887985,2320,2320,2320,2320,0
20240814,155500,1294887985,2320,2320,2320,2320,0
20240814,155400,1294887985,2320,2320,2320,2320,0
20240814,155300,1294887985,2320,2320,2320,2320,0
20240814,155200,1294887985,2320,2320,2320,2320,0
20240814,155100,1294887985,2320,2320,2320,2320,0
20240814,155000,1294887985,2320,2320,2320,2320,0
20240814,154900,1294887985,2320,2320,2320,2320,0
20240814,154800,1294887985,2320,2320,2320,2320,0
20240814,154700,1294887985,2320,2320,2320,2320,0
20240814,154600,1294887985,2320,2320,2320,2320,0
20240814,154500,1294887985,2320,2320,2320,2320,0
20240814,154400,1294887985,2320,2320,2320,2320,0
20240814,154300,1294887985,2320,2320,2320,2320,0
20240814,154200,1294887985,2320,2320,2320,2320,0
20240814,154100,1294887985,2320,2320,2320,2320,0
20240814,154000,1294887985,2320,2320,2320,2320,0
20240814,153900,1294887985,2320,2320,2320,2320,0
20240814,153800,1294887985,2320,2320,2320,2320,0
20240814,153700,1294887985,2320,2320,2320,2320,0
20240814,153600,1294887985,2320,2320,2320,2320,0
20240814,153500,1294887985,2320,2320,2320,2320,0
20240814,153400,1294887985,2320,2320,2320,2320,24422
20240814,153300,1294887985,2320,2320,2320,2320,0
20240814,153200,1294887985,2320,2320,2320,2320,0
20240814,153100,1294887985,2320,2320,2320,2320,0
20240814,153000,1294887985,2320,2320,2320,2320,24422
20240814,152900,1238228945,2335,2335,2335,2335,0
20240814,152800,1238228945,2335,2335,2335,2335,0
20240814,152700,1238228945,2335,2335,2335,2335,0
20240814,152600,1238228945,2335,2335,2335,2335,0
20240814,152500,1238228945,2335,2335,2335,2335,0
20240814,152400,1238228945,2335,2335,2335,2335,0
20240814,152300,1238228945,2335,2335,2335,2335,0
20240814,152200,1238228945,2335,2335,2335,2335,0
20240814,152100,1238228945,2335,2335,2335,2335,0
20240814,152000,1238228945,2335,2335,2335,2335,0
20240814,151900,1238228945,2335,2335,2335,2335,12
20240814,151800,1238200925,2330,2330,2340,2330,3775
20240814,151700,1229389145,2330,2335,2335,2330,115
20240814,151600,1229121185,2330,2340,2340,2330,786
20240814,151500,1227286030,2325,2325,2325,2325,48
20240814,151400,1227174430,2345,2340,2345,2325,32000
20240814,151300,1152573240,2345,2345,2345,2345,1391
20240814,151200,1149311345,2350,2350,2350,2350,0
20240814,151100,1149311345,2350,2345,2350,2340,10944
20240814,151000,1123632415,2350,2340,2350,2340,511
20240814,150900,1122436610,2340,2345,2345,2335,955
20240814,150800,1120204395,2340,2345,2345,2340,361
20240814,150700,1119359650,2345,2340,2345,2340,1586
20240814,150600,1115648405,2340,2340,2350,2340,2814
20240814,150500,1109061950,2350,2350,2350,2350,2
20240814,150400,1109057250,2350,2340,2350,2340,362
20240814,150300,1108208845,2350,2350,2350,2350,0
20240814,150200,1108208845,2350,2345,2350,2345,3
20240814,150100,1108201800,2345,2345,2345,2340,2265
20240814,150000,1102895375,2345,2345,2345,2345,11
20240814,145900,1102869580,2345,2345,2345,2345,1
20240814,145800,1102867235,2345,2340,2345,2335,2341
20240814,145700,1097388990,2340,2345,2345,2340,501
20240814,145600,1096216645,2340,2340,2340,2340,60
20240814,145500,1096076245,2345,2345,2350,2335,26
20240814,145400,1096015320,2350,2340,2350,2335,7195
20240814,145300,1079138315,2340,2335,2340,2335,801
20240814,145200,1077267855,2325,2325,2325,2325,68
20240814,145100,1077109755,2335,2335,2335,2335,1
20240814,145000,1077107420,2325,2325,2325,2325,1
20240814,144900,1077105095,2335,2335,2335,2335,0
20240814,144800,1077105095,2335,2325,2335,2325,1600
20240814,144700,1073385085,2335,2330,2335,2325,1002
20240814,144600,1071050425,2335,2335,2335,2335,3
20240814,144500,1071043420,2335,2335,2335,2335,2
20240814,144400,1071038750,2335,2335,2335,2335,0
20240814,144300,1071038750,2335,2335,2335,2335,0
20240814,144200,1071038750,2335,2335,2335,2335,0
20240814,144100,1071038750,2335,2335,2335,2335,2
20240814,144000,1071034080,2330,2330,2330,2330,560
20240814,143900,1069729280,2340,2340,2345,2340,1025
20240814,143800,1067330775,2340,2340,2340,2335,867
20240814,143700,1065303215,2335,2335,2335,2335,27
20240814,143600,1065240170,2330,2330,2330,2330,161
20240814,143500,1064865040,2340,2340,2340,2340,2
20240814,143400,1064860360,2335,2335,2335,2335,400
20240814,143300,1063926360,2340,2330,2340,2330,602
20240814,143200,1062523185,2330,2335,2335,2330,468
20240814,143100,1061432740,2330,2330,2330,2330,2606
20240814,143000,1055360760,2330,2330,2330,2330,101
20240814,142900,1055125430,2330,2330,2330,2330,42
20240814,142800,1055027570,2330,2330,2330,2330,5
20240814,142700,1055015920,2330,2330,2330,2330,0
20240814,142600,1055015920,2330,2325,2330,2320,499
20240814,142500,1053856480,2330,2330,2330,2330,0
20240814,142400,1053856480,2330,2330,2330,2330,0
20240814,142300,1053856480,2330,2330,2340,2325,246
20240814,142200,1053284385,2325,2330,2340,2325,1550
20240814,142100,1049678900,2340,2340,2340,2340,0
20240814,142000,1049678900,2340,2340,2340,2340,0
20240814,141900,1049678900,2340,2340,2340,2325,352
20240814,141800,1048859440,2335,2335,2335,2335,47
20240814,141700,1048749695,2335,2335,2335,2335,0
20240814,141600,1048749695,2335,2335,2335,2335,0
20240814,141500,1048749695,2335,2330,2335,2330,71
20240814,141400,1048584260,2330,2335,2335,2330,1548
20240814,141300,1044977385,2335,2335,2335,2335,111
20240814,141200,1044718200,2335,2325,2335,2325,101
20240814,141100,1044483365,2335,2335,2335,2335,0
20240814,141000,1044483365,2335,2335,2335,2335,0
20240814,140900,1044483365,2335,2335,2335,2335,0
20240814,140800,1044483365,2335,2335,2335,2335,0
20240814,140700,1044483365,2335,2335,2335,2335,0
20240814,140600,1044483365,2335,2335,2335,2335,129
20240814,140500,1044182150,2335,2335,2335,2335,0
20240814,140400,1044182150,2335,2335,2335,2335,0
20240814,140300,1044182150,2335,2330,2335,2330,1612
20240814,140200,1040426185,2330,2330,2330,2330,0
20240814,140100,1040426185,2330,2330,2330,2330,0
20240814,140000,1040426185,2330,2330,2330,2330,0
20240814,135900,1040426185,2330,2320,2330,2320,3471
20240814,135800,1032356180,2325,2325,2325,2325,30
20240814,135700,1032286430,2325,2325,2325,2325,5
20240814,135600,1032274805,2315,2315,2315,2315,859
20240814,135500,1030286220,2320,2320,2320,2320,300
20240814,135400,1029590220,2320,2320,2320,2320,4084
20240814,135300,1020115340,2330,2325,2330,2325,10
20240814,135200,1020092085,2325,2325,2325,2325,0
20240814,135100,1020092085,2325,2325,2325,2325,248
20240814,135000,1019515485,2325,2325,2325,2325,100
20240814,134900,1019282985,2325,2325,2325,2325,2
20240814,134800,1019278335,2325,2320,2325,2320,978
20240814,134700,1017009370,2320,2320,2320,2320,1161
20240814,134600,1014315850,2320,2320,2320,2320,1021
20240814,134500,1011947130,2320,2315,2320,2310,5202
20240814,134400,999918500,2315,2320,2320,2315,2925
20240814,134300,993135120,2320,2320,2320,2320,0
20240814,134200,993135120,2320,2320,2320,2320,0
20240814,134100,993135120,2320,2320,2320,2320,0
20240814,134000,993135120,2320,2325,2325,2320,488
20240814,133900,992001215,2335,2335,2335,2335,0
20240814,133800,992001215,2335,2335,2335,2335,0
20240814,133700,992001215,2335,2335,2335,2330,216
20240814,133600,991497920,2330,2335,2335,2330,5943
20240814,133500,977650640,2335,2335,2335,2335,686
20240814,133400,976048830,2345,2345,2345,2345,40
20240814,133300,975955030,2340,2345,2345,2340,13
20240814,133200,975924570,2340,2340,2345,2340,14
20240814,133100,975891790,2345,2345,2345,2345,0
20240814,133000,975891790,2345,2340,2345,2340,29
20240814,132900,975823910,2345,2325,2345,2325,10590
20240814,132800,951044410,2340,2335,2340,2335,257
20240814,132700,950444300,2340,2335,2340,2335,1213
20240814,132600,947611925,2335,2330,2335,2330,20
20240814,132500,947565280,2335,2335,2335,2335,0
20240814,132400,947565280,2335,2330,2335,2320,4010
20240814,132300,938261980,2330,2330,2330,2330,0
20240814,132200,938261980,2330,2330,2330,2330,2
20240814,132100,938257320,2330,2330,2330,2330,1000
20240814,132000,935927320,2330,2330,2330,2320,90
20240814,131900,935717630,2330,2325,2330,2320,4
20240814,131800,935708325,2320,2320,2320,2320,0
20240814,131700,935708325,2320,2320,2320,2320,2136
20240814,131600,930752805,2320,2320,2320,2320,1005
20240814,131500,928421205,2330,2330,2330,2330,118
20240814,131400,928146265,2330,2330,2330,2330,18
20240814,131300,928104325,2325,2330,2330,2320,1305
20240814,131200,925074435,2335,2330,2335,2330,55
20240814,131100,924946130,2335,2330,2335,2325,474
20240814,131000,923843655,2335,2335,2335,2335,88
20240814,130900,923638175,2335,2330,2335,2330,347
20240814,130800,922829615,2330,2325,2330,2325,362
20240814,130700,921987785,2330,2330,2330,2330,0
20240814,130600,921987785,2330,2325,2330,2325,2761
20240814,130500,915567375,2325,2325,2325,2325,10
20240814,130400,915544125,2330,2330,2330,2330,0
20240814,130300,915544125,2330,2330,2330,2330,20
20240814,130200,915497525,2330,2330,2330,2325,260
20240814,130100,914892515,2330,2325,2330,2325,178
20240814,130000,914477830,2325,2325,2325,2325,199
20240814,125900,914015155,2325,2325,2325,2325,0
20240814,125800,914015155,2325,2325,2325,2325,0
20240814,125700,914015155,2325,2330,2330,2325,658
20240814,125600,912485255,2335,2335,2335,2330,220
20240814,125500,911971655,2335,2335,2335,2335,2
20240814,125400,911966985,2325,2325,2325,2325,1
20240814,125300,911964660,2325,2325,2325,2325,0
20240814,125200,911964660,2325,2325,2325,2325,114
20240814,125100,911699610,2335,2335,2335,2335,0
20240814,125000,911699610,2335,2335,2335,2335,1
20240814,124900,911697275,2335,2335,2335,2335,0
20240814,124800,911697275,2335,2335,2335,2335,8
20240814,124700,911678595,2335,2335,2335,2335,1
20240814,124600,911676260,2325,2325,2325,2325,67
20240814,124500,911520485,2330,2330,2330,2330,5
20240814,124400,911508835,2330,2330,2330,2330,300
20240814,124300,910809835,2335,2335,2335,2335,100
20240814,124200,910576335,2330,2325,2330,2325,3520
20240814,124100,902387235,2330,2330,2330,2330,0
20240814,124000,902387235,2330,2330,2330,2330,0
20240814,123900,902387235,2330,2330,2330,2330,0
20240814,123800,902387235,2330,2335,2335,2330,1349
20240814,123700,899244060,2335,2335,2335,2335,4
20240814,123600,899234720,2335,2335,2335,2335,2
20240814,123500,899230050,2330,2330,2330,2330,145
20240814,123400,898892200,2325,2330,2330,2325,101
20240814,123300,898656875,2325,2325,2325,2325,0
20240814,123200,898656875,2325,2325,2325,2320,1349
20240814,123100,895521535,2325,2325,2325,2325,1076
20240814,123000,893019835,2325,2325,2325,2325,1101
20240814,122900,890460010,2325,2325,2325,2325,0
20240814,122800,890460010,2325,2325,2335,2325,2001
20240814,122700,885807675,2335,2325,2335,2320,1261
20240814,122600,882877725,2330,2330,2330,2330,0
20240814,122500,882877725,2330,2330,2330,2330,5710
20240814,122400,869573425,2335,2340,2340,2335,120
20240814,122300,869293075,2340,2340,2340,2340,33
20240814,122200,869215855,2345,2340,2345,2340,38
20240814,122100,869126930,2340,2340,2340,2340,1
20240814,122000,869124590,2330,2330,2330,2330,10
20240814,121900,869101290,2330,2330,2330,2330,1
20240814,121800,869098960,2340,2340,2340,2340,0
20240814,121700,869098960,2340,2340,2340,2340,431
20240814,121600,868090420,2340,2330,2340,2325,624
20240814,121500,866637540,2340,2330,2340,2330,831
20240814,121400,864701300,2335,2335,2335,2335,217
20240814,121300,864194605,2340,2340,2340,2340,300
20240814,121200,863492605,2340,2340,2340,2340,100
20240814,121100,863258605,2340,2340,2340,2340,6
20240814,121000,863244565,2340,2340,2340,2340,3137
20240814,120900,855903985,2340,2340,2340,2340,0
20240814,120800,855903985,2340,2340,2340,2340,500
20240814,120700,854733985,2340,2335,2340,2335,516
20240814,120600,853526615,2335,2335,2335,2335,89
20240814,120500,853318800,2340,2340,2340,2340,0
20240814,120400,853318800,2340,2340,2340,2340,200
20240814,120300,852850800,2340,2340,2340,2340,1000
20240814,120200,850510800,2340,2340,2340,2340,122
20240814,120100,850225320,2345,2345,2345,2345,70
20240814,120000,850061170,2345,2345,2345,2345,0
20240814,115900,850061170,2345,2340,2345,2340,188
20240814,115800,849621050,2330,2330,2330,2330,0
20240814,115700,849621050,2330,2335,2335,2330,812
20240814,115600,847728970,2340,2340,2340,2340,1
20240814,115500,847726630,2335,2335,2335,2320,5052
20240814,115400,835961615,2340,2345,2345,2340,1475
20240814,115300,832509615,2340,2345,2345,2340,240
20240814,115200,831946860,2345,2345,2345,2345,117
20240814,115100,831672495,2350,2350,2350,2350,0
20240814,115000,831672495,2350,2350,2350,2350,0
20240814,114900,831672495,2350,2345,2350,2345,22
20240814,114800,831620895,2350,2350,2350,2350,0
20240814,114700,831620895,2350,2350,2350,2345,1463
20240814,114600,828189895,2345,2345,2345,2345,20
20240814,114500,828142995,2345,2350,2350,2345,5809
20240814,114400,814491850,2350,2350,2350,2350,2
20240814,114300,814487150,2350,2360,2360,2350,1535
20240814,114200,810872055,2360,2360,2360,2360,3
20240814,114100,810864975,2360,2365,2365,2360,86
20240814,114000,810662010,2360,2360,2360,2360,780
20240814,113900,808821210,2360,2365,2365,2360,2
20240814,113800,808816485,2355,2360,2360,2355,211
20240814,113700,808319415,2365,2360,2365,2360,12
20240814,113600,808291090,2365,2360,2365,2360,199
20240814,113500,807821440,2365,2365,2365,2365,0
20240814,113400,807821440,2365,2365,2365,2365,0
20240814,113300,807821440,2365,2360,2365,2360,1174
20240814,113200,805050790,2360,2360,2365,2360,431
20240814,113100,804031990,2360,2360,2360,2360,6
20240814,113000,804017830,2365,2360,2365,2360,19
20240814,112900,803972985,2365,2365,2365,2365,0
20240814,112800,803972985,2365,2365,2365,2365,166
20240814,112700,803580395,2365,2365,2365,2365,0
20240814,112600,803580395,2365,2365,2365,2365,44
20240814,112500,803476335,2365,2365,2365,2365,0
20240814,112400,803476335,2365,2365,2365,2365,99
20240814,112300,803242200,2360,2360,2360,2360,689
20240814,112200,801616160,2355,2360,2360,2355,138
20240814,112100,801290770,2360,2360,2360,2360,10
20240814,112000,801267170,2355,2355,2355,2355,28
20240814,111900,801201230,2355,2350,2355,2350,366
20240814,111800,800340125,2355,2350,2355,2350,24
20240814,111700,800283665,2350,2350,2350,2350,312
20240814,111600,799550465,2355,2350,2355,2350,213
20240814,111500,799049910,2365,2360,2365,2355,2911
20240814,111400,792189485,2365,2355,2365,2355,1011
20240814,111300,789808480,2365,2365,2365,2360,23
20240814,111200,789754140,2365,2365,2365,2360,242
20240814,111100,789182010,2365,2355,2365,2355,2491
20240814,111000,783303620,2355,2360,2360,2355,1776
20240814,110900,779112630,2365,2360,2370,2360,1254
20240814,110800,776152105,2360,2360,2360,2355,770
20240814,110700,774338640,2360,2360,2360,2360,1421
20240814,110600,770985080,2360,2360,2360,2355,676
20240814,110500,769389945,2360,2355,2360,2350,52
20240814,110400,769267620,2355,2350,2360,2350,4061
20240814,110300,759723960,2360,2355,2360,2350,137
20240814,110200,759400975,2355,2345,2355,2345,285
20240814,110100,758732495,2350,2350,2350,2350,315
20240814,110000,757992245,2360,2350,2360,2350,1595
20240814,105900,754230620,2350,2350,2350,2350,1884
20240814,105800,749803220,2355,2355,2355,2355,4179
20240814,105700,739961675,2360,2355,2360,2355,356
20240814,105600,739123180,2360,2365,2365,2360,1661
20240814,105500,735202780,2365,2365,2370,2360,3276
20240814,105400,727455075,2370,2370,2370,2365,95
20240814,105300,727230340,2370,2375,2375,2365,27
20240814,105200,727166455,2375,2370,2380,2370,1512
20240814,105100,723575900,2370,2365,2375,2360,5844
20240814,105000,709759575,2365,2355,2365,2355,4544
20240814,104900,699043165,2360,2375,2375,2360,11122
20240814,104800,672721970,2375,2375,2380,2370,1038
20240814,104700,670256740,2375,2375,2380,2370,3037
20240814,104600,663043375,2375,2365,2375,2365,7724
20240814,104500,644744995,2365,2365,2365,2355,230
20240814,104400,644201255,2365,2365,2365,2355,107
20240814,104300,643949145,2365,2365,2365,2365,16
20240814,104200,643911305,2365,2360,2365,2360,956
20240814,104100,641655110,2360,2360,2360,2360,504
20240814,104000,640465670,2360,2360,2365,2360,345
20240814,103900,639650915,2360,2350,2360,2350,7029
20240814,103800,623094830,2355,2365,2365,2355,5046
20240814,103700,611196880,2365,2355,2365,2355,1819
20240814,103600,606911245,2365,2360,2375,2355,17967
20240814,103500,564407565,2360,2355,2360,2350,1672
20240814,103400,560470360,2355,2350,2355,2350,8747
20240814,103300,539898055,2350,2350,2350,2350,1910
20240814,103200,535409555,2355,2340,2360,2340,7913
20240814,103100,516791565,2350,2340,2350,2340,2502
20240814,103000,510919815,2330,2330,2345,2330,8091
20240814,102900,491961775,2335,2330,2335,2330,32
20240814,102800,491887205,2330,2330,2330,2325,45
20240814,102700,491782375,2335,2325,2335,2325,487
20240814,102600,490650090,2310,2310,2310,2310,0
20240814,102500,490650090,2310,2310,2325,2310,117
20240814,102400,490379790,2310,2315,2325,2310,8280
20240814,102300,471200605,2315,2315,2315,2315,10
20240814,102200,471177455,2320,2320,2320,2320,714
20240814,102100,469520975,2325,2325,2325,2325,1
20240814,102000,469518650,2325,2325,2325,2325,1
20240814,101900,469516325,2325,2325,2325,2325,0
20240814,101800,469516325,2325,2325,2325,2325,2
20240814,101700,469511675,2325,2310,2325,2310,11763
20240814,101600,442184160,2330,2330,2330,2330,1
20240814,101500,442181830,2315,2315,2315,2315,1103
20240814,101400,439628385,2325,2325,2325,2325,915
20240814,101300,437501010,2330,2315,2330,2315,11
20240814,101200,437475530,2330,2330,2330,2320,138
20240814,101100,437155330,2335,2320,2335,2320,4922
20240814,101000,425696280,2320,2320,2320,2320,789
20240814,100900,423865800,2320,2320,2325,2320,1027
20240814,100800,421483025,2320,2320,2320,2320,2
20240814,100700,421478385,2310,2310,2310,2310,101
20240814,100600,421245075,2310,2310,2310,2310,41
20240814,100500,421150365,2310,2310,2310,2310,2501
20240814,100400,415373055,2315,2315,2315,2315,168
20240814,100300,414984135,2315,2315,2325,2315,269
20240814,100200,414361370,2325,2330,2330,2315,1389
20240814,100100,411144635,2320,2325,2330,2320,28
20240814,100000,411079535,2330,2330,2330,2320,102
20240814,095900,410841885,2330,2325,2330,2325,122
20240814,095800,410557825,2320,2320,2320,2320,65
20240814,095700,410407025,2320,2320,2320,2320,91
20240814,095600,410195905,2320,2320,2320,2320,5
20240814,095500,410184305,2325,2325,2325,2325,10
20240814,095400,410161055,2330,2330,2330,2330,8
20240814,095300,410142415,2300,2330,2330,2300,1159
20240814,095200,407464805,2315,2330,2330,2315,69
20240814,095100,407305055,2330,2325,2330,2325,101
20240814,095000,407070225,2330,2320,2330,2320,3
20240814,094900,407063245,2325,2325,2325,2325,0
20240814,094800,407063245,2325,2320,2325,2320,1044
20240814,094700,404640665,2325,2320,2335,2320,2526
20240814,094600,398757550,2330,2315,2340,2315,3872
20240814,094500,389761255,2315,2315,2315,2315,90
20240814,094400,389552905,2320,2300,2320,2300,15420
20240814,094300,353884430,2300,2305,2305,2300,6
20240814,094200,353870625,2295,2295,2295,2275,11590
20240814,094100,327390255,2300,2305,2305,2300,44
20240814,094000,327289050,2300,2295,2305,2295,380
20240814,093900,326415050,2300,2300,2300,2290,5201
20240814,093800,314471495,2295,2305,2305,2295,1304
20240814,093700,311472525,2305,2305,2305,2295,517
20240814,093600,310284640,2305,2310,2310,2295,10628
20240814,093500,285860935,2310,2320,2325,2300,20450
20240814,093400,238621510,2325,2335,2335,2325,3824
20240814,093300,229713885,2335,2335,2335,2335,0
20240814,093200,229713885,2335,2325,2335,2325,1578
20240814,093100,226044975,2335,2325,2335,2320,5060
20240814,093000,214289705,2335,2335,2335,2335,352
20240814,092900,213467785,2330,2335,2335,2325,17244
20240814,092800,173329490,2335,2350,2350,2335,2422
20240814,092700,167673030,2350,2345,2350,2340,1615
20240814,092600,163893350,2350,2350,2350,2340,1346
20240814,092500,160741750,2350,2345,2350,2345,1181
20240814,092400,157971180,2350,2350,2350,2345,438
20240814,092300,156942630,2350,2345,2350,2340,1090
20240814,092200,154384670,2350,2345,2350,2340,1753
20240814,092100,150272865,2345,2335,2345,2335,403
20240814,092000,149327840,2340,2340,2345,2340,2187
20240814,091900,144205000,2340,2330,2340,2330,15
20240814,091800,144170030,2340,2335,2340,2330,2423
20240814,091700,138514310,2340,2355,2355,2340,2499
20240814,091600,132664750,2355,2340,2355,2330,4881
20240814,091500,121215330,2340,2330,2340,2330,546
20240814,091400,119942675,2335,2330,2335,2325,3276
20240814,091300,112311735,2330,2330,2330,2320,610
20240814,091200,110895435,2325,2325,2335,2320,3465
20240814,091100,102846770,2335,2340,2345,2330,1154
20240814,091000,100152410,2345,2340,2345,2330,2910
20240814,090900,93353750,2340,2335,2350,2330,6661
20240814,090800,77806745,2345,2350,2350,2340,8034
20240814,090700,58986775,2350,2345,2350,2345,350
20240814,090600,58164280,2345,2355,2355,2345,175
20240814,090500,57753610,2355,2335,2355,2335,1809
20240814,090400,53514810,2340,2330,2345,2330,30
20240814,090300,53444750,2320,2335,2335,2315,15491
20240814,090200,17461760,2345,2345,2345,2345,12
20240814,090100,17433620,2350,2350,2350,2320,3138
20240814,090000,10104340,2330,2365,2365,2330,4282