stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,183400,832805115,2295,2295,2295,2295,12410
20240816,183300,832805115,2295,2295,2295,2295,0
20240816,183200,832805115,2295,2295,2295,2295,0
20240816,183100,832805115,2295,2295,2295,2295,0
20240816,183000,832805115,2295,2295,2295,2295,0
20240816,182900,832805115,2295,2295,2295,2295,0
20240816,182800,832805115,2295,2295,2295,2295,0
20240816,182700,832805115,2295,2295,2295,2295,0
20240816,182600,832805115,2295,2295,2295,2295,0
20240816,182500,832805115,2295,2295,2295,2295,0
20240816,182400,832805115,2295,2295,2295,2295,0
20240816,182300,832805115,2295,2295,2295,2295,0
20240816,182200,832805115,2295,2295,2295,2295,0
20240816,182100,832805115,2295,2295,2295,2295,0
20240816,182000,832805115,2295,2295,2295,2295,0
20240816,181900,832805115,2295,2295,2295,2295,0
20240816,181800,832805115,2295,2295,2295,2295,0
20240816,181700,832805115,2295,2295,2295,2295,0
20240816,181600,832805115,2295,2295,2295,2295,0
20240816,181500,832805115,2295,2295,2295,2295,0
20240816,181400,832805115,2295,2295,2295,2295,0
20240816,181300,832805115,2295,2295,2295,2295,0
20240816,181200,832805115,2295,2295,2295,2295,0
20240816,181100,832805115,2295,2295,2295,2295,0
20240816,181000,832805115,2295,2295,2295,2295,0
20240816,180900,832805115,2295,2295,2295,2295,0
20240816,180800,832805115,2295,2295,2295,2295,0
20240816,180700,832805115,2295,2295,2295,2295,0
20240816,180600,832805115,2295,2295,2295,2295,0
20240816,180500,832805115,2295,2295,2295,2295,0
20240816,180400,832805115,2295,2295,2295,2295,12410
20240816,180300,832805115,2295,2295,2295,2295,0
20240816,180200,832805115,2295,2295,2295,2295,0
20240816,180100,832805115,2295,2295,2295,2295,0
20240816,180000,832805115,2295,2295,2295,2295,0
20240816,175900,832805115,2295,2295,2295,2295,0
20240816,175800,832805115,2295,2295,2295,2295,0
20240816,175700,832805115,2295,2295,2295,2295,0
20240816,175600,832805115,2295,2295,2295,2295,0
20240816,175500,832805115,2295,2295,2295,2295,0
20240816,175400,832805115,2295,2295,2295,2295,0
20240816,175300,832805115,2295,2295,2295,2295,0
20240816,175200,832805115,2295,2295,2295,2295,0
20240816,175100,832805115,2295,2295,2295,2295,0
20240816,175000,832805115,2295,2295,2295,2295,0
20240816,174900,832805115,2295,2295,2295,2295,0
20240816,174800,832805115,2295,2295,2295,2295,0
20240816,174700,832805115,2295,2295,2295,2295,0
20240816,174600,832805115,2295,2295,2295,2295,0
20240816,174500,832805115,2295,2295,2295,2295,0
20240816,174400,832805115,2295,2295,2295,2295,0
20240816,174300,832805115,2295,2295,2295,2295,0
20240816,174200,832805115,2295,2295,2295,2295,0
20240816,174100,832805115,2295,2295,2295,2295,0
20240816,174000,832805115,2295,2295,2295,2295,0
20240816,173900,832805115,2295,2295,2295,2295,0
20240816,173800,832805115,2295,2295,2295,2295,0
20240816,173700,832805115,2295,2295,2295,2295,0
20240816,173600,832805115,2295,2295,2295,2295,0
20240816,173500,832805115,2295,2295,2295,2295,0
20240816,173400,832805115,2295,2295,2295,2295,12410
20240816,173300,832805115,2295,2295,2295,2295,0
20240816,173200,832805115,2295,2295,2295,2295,0
20240816,173100,832805115,2295,2295,2295,2295,0
20240816,173000,832805115,2295,2295,2295,2295,0
20240816,172900,832805115,2295,2295,2295,2295,0
20240816,172800,832805115,2295,2295,2295,2295,0
20240816,172700,832805115,2295,2295,2295,2295,0
20240816,172600,832805115,2295,2295,2295,2295,0
20240816,172500,832805115,2295,2295,2295,2295,0
20240816,172400,832805115,2295,2295,2295,2295,0
20240816,172300,832805115,2295,2295,2295,2295,0
20240816,172200,832805115,2295,2295,2295,2295,0
20240816,172100,832805115,2295,2295,2295,2295,0
20240816,172000,832805115,2295,2295,2295,2295,0
20240816,171900,832805115,2295,2295,2295,2295,0
20240816,171800,832805115,2295,2295,2295,2295,0
20240816,171700,832805115,2295,2295,2295,2295,0
20240816,171600,832805115,2295,2295,2295,2295,0
20240816,171500,832805115,2295,2295,2295,2295,0
20240816,171400,832805115,2295,2295,2295,2295,0
20240816,171300,832805115,2295,2295,2295,2295,0
20240816,171200,832805115,2295,2295,2295,2295,0
20240816,171100,832805115,2295,2295,2295,2295,0
20240816,171000,832805115,2295,2295,2295,2295,0
20240816,170900,832805115,2295,2295,2295,2295,0
20240816,170800,832805115,2295,2295,2295,2295,0
20240816,170700,832805115,2295,2295,2295,2295,0
20240816,170600,832805115,2295,2295,2295,2295,0
20240816,170500,832805115,2295,2295,2295,2295,0
20240816,170400,832805115,2295,2295,2295,2295,12410
20240816,170300,832805115,2295,2295,2295,2295,0
20240816,170200,832805115,2295,2295,2295,2295,0
20240816,170100,832805115,2295,2295,2295,2295,0
20240816,170000,832805115,2295,2295,2295,2295,0
20240816,165900,832805115,2295,2295,2295,2295,0
20240816,165800,832805115,2295,2295,2295,2295,0
20240816,165700,832805115,2295,2295,2295,2295,0
20240816,165600,832805115,2295,2295,2295,2295,0
20240816,165500,832805115,2295,2295,2295,2295,0
20240816,165400,832805115,2295,2295,2295,2295,0
20240816,165300,832805115,2295,2295,2295,2295,0
20240816,165200,832805115,2295,2295,2295,2295,0
20240816,165100,832805115,2295,2295,2295,2295,0
20240816,165000,832805115,2295,2295,2295,2295,0
20240816,164900,832805115,2295,2295,2295,2295,0
20240816,164800,832805115,2295,2295,2295,2295,0
20240816,164700,832805115,2295,2295,2295,2295,0
20240816,164600,832805115,2295,2295,2295,2295,0
20240816,164500,832805115,2295,2295,2295,2295,0
20240816,164400,832805115,2295,2295,2295,2295,0
20240816,164300,832805115,2295,2295,2295,2295,0
20240816,164200,832805115,2295,2295,2295,2295,0
20240816,164100,832805115,2295,2295,2295,2295,0
20240816,164000,832805115,2295,2295,2295,2295,0
20240816,163900,832805115,2295,2295,2295,2295,0
20240816,163800,832805115,2295,2295,2295,2295,0
20240816,163700,832805115,2295,2295,2295,2295,0
20240816,163600,832805115,2295,2295,2295,2295,0
20240816,163500,832805115,2295,2295,2295,2295,0
20240816,163400,832805115,2295,2295,2295,2295,12410
20240816,163300,832805115,2295,2295,2295,2295,0
20240816,163200,832805115,2295,2295,2295,2295,0
20240816,163100,832805115,2295,2295,2295,2295,0
20240816,163000,832805115,2295,2295,2295,2295,0
20240816,162900,832805115,2295,2295,2295,2295,0
20240816,162800,832805115,2295,2295,2295,2295,0
20240816,162700,832805115,2295,2295,2295,2295,0
20240816,162600,832805115,2295,2295,2295,2295,0
20240816,162500,832805115,2295,2295,2295,2295,0
20240816,162400,832805115,2295,2295,2295,2295,0
20240816,162300,832805115,2295,2295,2295,2295,0
20240816,162200,832805115,2295,2295,2295,2295,0
20240816,162100,832805115,2295,2295,2295,2295,0
20240816,162000,832805115,2295,2295,2295,2295,0
20240816,161900,832805115,2295,2295,2295,2295,0
20240816,161800,832805115,2295,2295,2295,2295,0
20240816,161700,832805115,2295,2295,2295,2295,0
20240816,161600,832805115,2295,2295,2295,2295,0
20240816,161500,832805115,2295,2295,2295,2295,0
20240816,161400,832805115,2295,2295,2295,2295,0
20240816,161300,832805115,2295,2295,2295,2295,0
20240816,161200,832805115,2295,2295,2295,2295,0
20240816,161100,832805115,2295,2295,2295,2295,0
20240816,161000,832805115,2295,2295,2295,2295,0
20240816,160900,832805115,2295,2295,2295,2295,0
20240816,160800,832805115,2295,2295,2295,2295,0
20240816,160700,832805115,2295,2295,2295,2295,0
20240816,160600,832805115,2295,2295,2295,2295,0
20240816,160500,832805115,2295,2295,2295,2295,0
20240816,160400,832805115,2295,2295,2295,2295,12410
20240816,160300,832805115,2295,2295,2295,2295,0
20240816,160200,832805115,2295,2295,2295,2295,0
20240816,160100,832805115,2295,2295,2295,2295,0
20240816,160000,832805115,2295,2295,2295,2295,0
20240816,155900,832805115,2295,2295,2295,2295,0
20240816,155800,832805115,2295,2295,2295,2295,0
20240816,155700,832805115,2295,2295,2295,2295,0
20240816,155600,832805115,2295,2295,2295,2295,0
20240816,155500,832805115,2295,2295,2295,2295,0
20240816,155400,832805115,2295,2295,2295,2295,0
20240816,155300,832805115,2295,2295,2295,2295,0
20240816,155200,832805115,2295,2295,2295,2295,0
20240816,155100,832805115,2295,2295,2295,2295,0
20240816,155000,832805115,2295,2295,2295,2295,0
20240816,154900,832805115,2295,2295,2295,2295,0
20240816,154800,832805115,2295,2295,2295,2295,0
20240816,154700,832805115,2295,2295,2295,2295,0
20240816,154600,832805115,2295,2295,2295,2295,0
20240816,154500,832805115,2295,2295,2295,2295,0
20240816,154400,832805115,2295,2295,2295,2295,0
20240816,154300,832805115,2295,2295,2295,2295,0
20240816,154200,832805115,2295,2295,2295,2295,0
20240816,154100,832805115,2295,2295,2295,2295,0
20240816,154000,832805115,2295,2295,2295,2295,0
20240816,153900,832805115,2295,2295,2295,2295,0
20240816,153800,832805115,2295,2295,2295,2295,0
20240816,153700,832805115,2295,2295,2295,2295,0
20240816,153600,832805115,2295,2295,2295,2295,0
20240816,153500,832805115,2295,2295,2295,2295,0
20240816,153400,832805115,2295,2295,2295,2295,12410
20240816,153300,832805115,2295,2295,2295,2295,0
20240816,153200,832805115,2295,2295,2295,2295,0
20240816,153100,832805115,2295,2295,2295,2295,0
20240816,153000,832805115,2295,2295,2295,2295,12410
20240816,152900,804324165,2310,2310,2310,2310,0
20240816,152800,804324165,2310,2310,2310,2310,0
20240816,152700,804324165,2310,2310,2310,2310,0
20240816,152600,804324165,2310,2310,2310,2310,0
20240816,152500,804324165,2310,2310,2310,2310,0
20240816,152400,804324165,2310,2310,2310,2310,0
20240816,152300,804324165,2310,2310,2310,2310,0
20240816,152200,804324165,2310,2310,2310,2310,0
20240816,152100,804324165,2310,2310,2310,2310,0
20240816,152000,804324165,2310,2310,2310,2310,0
20240816,151900,804324165,2310,2305,2315,2305,8050
20240816,151800,785735075,2310,2310,2310,2305,69
20240816,151700,785575745,2310,2300,2310,2300,452
20240816,151600,784536115,2310,2310,2310,2310,0
20240816,151500,784536115,2310,2305,2310,2300,2384
20240816,151400,779051160,2315,2305,2315,2305,1406
20240816,151300,775810220,2315,2285,2315,2285,28015
20240816,151200,711402960,2275,2285,2285,2275,374
20240816,151100,710549380,2285,2280,2285,2275,501
20240816,151000,709407160,2280,2280,2280,2280,156
20240816,150900,709051480,2275,2280,2280,2275,120
20240816,150800,708778380,2280,2280,2280,2280,83
20240816,150700,708589140,2280,2275,2280,2275,374
20240816,150600,707737930,2280,2280,2280,2280,0
20240816,150500,707737930,2280,2280,2280,2280,41
20240816,150400,707644450,2280,2280,2280,2280,0
20240816,150300,707644450,2280,2275,2280,2275,12
20240816,150200,707617140,2275,2275,2275,2275,900
20240816,150100,705569640,2270,2270,2270,2270,100
20240816,150000,705342640,2275,2265,2275,2265,288
20240816,145900,704689940,2265,2275,2275,2265,36
20240816,145800,704608375,2270,2275,2275,2260,1588
20240816,145700,701012030,2275,2265,2275,2265,195
20240816,145600,700570345,2275,2270,2275,2265,10
20240816,145500,700547670,2270,2270,2270,2270,403
20240816,145400,699632860,2265,2265,2265,2265,251
20240816,145300,699064345,2265,2265,2265,2265,0
20240816,145200,699064345,2265,2265,2265,2265,371
20240816,145100,698224030,2280,2270,2280,2270,149
20240816,145000,697885400,2285,2285,2285,2285,0
20240816,144900,697885400,2285,2265,2285,2265,7
20240816,144800,697869525,2285,2270,2285,2265,225
20240816,144700,697358765,2270,2270,2270,2270,9
20240816,144600,697338335,2270,2270,2270,2265,4315
20240816,144500,687563220,2270,2270,2270,2270,0
20240816,144400,687563220,2270,2270,2270,2270,0
20240816,144300,687563220,2270,2270,2270,2270,20
20240816,144200,687517820,2285,2285,2285,2285,437
20240816,144100,686519275,2285,2280,2285,2280,27
20240816,144000,686457710,2285,2285,2285,2285,5
20240816,143900,686446285,2285,2285,2285,2285,10
20240816,143800,686423435,2285,2285,2285,2285,29
20240816,143700,686357170,2285,2285,2285,2275,3
20240816,143600,686350325,2275,2260,2275,2260,101
20240816,143500,686122050,2265,2265,2265,2265,1041
20240816,143400,683764185,2275,2275,2275,2275,0
20240816,143300,683764185,2275,2275,2275,2275,0
20240816,143200,683764185,2275,2275,2275,2275,0
20240816,143100,683764185,2275,2275,2275,2275,50
20240816,143000,683650435,2265,2265,2265,2265,1275
20240816,142900,680762560,2265,2265,2265,2265,5004
20240816,142800,669428500,2265,2270,2270,2265,1964
20240816,142700,664975795,2270,2270,2270,2270,5
20240816,142600,664964445,2275,2275,2275,2275,40
20240816,142500,664873445,2280,2280,2280,2280,4
20240816,142400,664864325,2280,2280,2280,2280,1550
20240816,142300,661330325,2280,2280,2280,2280,60
20240816,142200,661193525,2280,2280,2280,2280,0
20240816,142100,661193525,2280,2270,2280,2270,212
20240816,142000,660712265,2285,2280,2285,2280,3
20240816,141900,660705420,2285,2285,2285,2285,0
20240816,141800,660705420,2285,2285,2285,2285,0
20240816,141700,660705420,2285,2270,2285,2270,9
20240816,141600,660684950,2270,2285,2285,2270,7547
20240816,141500,643524705,2285,2285,2285,2285,0
20240816,141400,643524705,2285,2285,2285,2285,50
20240816,141300,643410455,2285,2285,2285,2280,1154
20240816,141200,640779005,2285,2280,2285,2280,70
20240816,141100,640619305,2280,2280,2280,2280,209
20240816,141000,640142785,2280,2280,2280,2280,3
20240816,140900,640135945,2280,2280,2280,2280,0
20240816,140800,640135945,2280,2280,2280,2280,300
20240816,140700,639451945,2285,2285,2285,2285,720
20240816,140600,637806745,2285,2285,2285,2285,0
20240816,140500,637806745,2285,2285,2285,2285,50
20240816,140400,637692495,2285,2285,2285,2285,1170
20240816,140300,635019045,2285,2285,2285,2285,0
20240816,140200,635019045,2285,2280,2285,2280,41
20240816,140100,634925560,2285,2285,2285,2285,50
20240816,140000,634811310,2285,2285,2285,2285,0
20240816,135900,634811310,2285,2280,2285,2280,51
20240816,135800,634695025,2280,2280,2280,2280,0
20240816,135700,634695025,2280,2280,2285,2280,1721
20240816,135600,630771140,2285,2285,2285,2285,1
20240816,135500,630768855,2280,2285,2285,2280,383
20240816,135400,629894430,2285,2285,2285,2285,0
20240816,135300,629894430,2285,2280,2285,2280,74
20240816,135200,629725350,2280,2280,2280,2280,0
20240816,135100,629725350,2280,2280,2280,2280,168
20240816,135000,629342310,2275,2275,2280,2275,77
20240816,134900,629167025,2280,2280,2280,2280,10
20240816,134800,629144225,2280,2280,2280,2280,10
20240816,134700,629121425,2285,2285,2285,2285,1
20240816,134600,629119140,2275,2280,2280,2275,4349
20240816,134500,619209920,2300,2300,2300,2300,0
20240816,134400,619209920,2300,2300,2300,2300,0
20240816,134300,619209920,2300,2300,2300,2300,0
20240816,134200,619209920,2300,2300,2300,2300,1
20240816,134100,619207620,2280,2280,2280,2280,30
20240816,134000,619139220,2280,2285,2285,2280,346
20240816,133900,618350135,2300,2300,2300,2300,0
20240816,133800,618350135,2300,2300,2300,2300,1
20240816,133700,618347835,2285,2285,2285,2285,1739
20240816,133600,614374220,2290,2290,2290,2290,1
20240816,133500,614371930,2280,2280,2280,2280,20
20240816,133400,614326330,2285,2280,2285,2280,38
20240816,133300,614239635,2285,2285,2285,2285,0
20240816,133200,614239635,2285,2285,2285,2285,870
20240816,133100,612251685,2300,2290,2300,2285,1271
20240816,133000,609346285,2300,2300,2300,2300,10
20240816,132900,609323285,2305,2305,2305,2305,0
20240816,132800,609323285,2305,2305,2305,2305,0
20240816,132700,609323285,2305,2305,2305,2305,2
20240816,132600,609318675,2295,2295,2295,2295,15
20240816,132500,609284250,2305,2300,2305,2300,514
20240816,132400,608102030,2300,2295,2300,2295,79
20240816,132300,607920445,2300,2300,2300,2300,0
20240816,132200,607920445,2300,2300,2300,2300,5
20240816,132100,607908945,2300,2300,2300,2285,1072
20240816,132000,605453370,2300,2290,2300,2290,470
20240816,131900,604376640,2295,2295,2295,2295,90
20240816,131800,604170090,2295,2295,2295,2295,18
20240816,131700,604128780,2295,2295,2295,2295,500
20240816,131600,602981280,2295,2290,2295,2290,23
20240816,131500,602928520,2295,2290,2295,2290,26
20240816,131400,602868890,2300,2295,2300,2295,3042
20240816,131300,595887495,2300,2300,2300,2300,615
20240816,131200,594472995,2305,2305,2305,2305,0
20240816,131100,594472995,2305,2295,2305,2295,421
20240816,131000,593505685,2295,2295,2295,2295,1100
20240816,130900,590981185,2285,2285,2285,2285,0
20240816,130800,590981185,2285,2285,2285,2285,0
20240816,130700,590981185,2285,2285,2285,2285,0
20240816,130600,590981185,2285,2300,2300,2285,1001
20240816,130500,588693885,2290,2290,2290,2290,0
20240816,130400,588693885,2290,2290,2290,2290,1
20240816,130300,588691595,2290,2290,2290,2290,433
20240816,130200,587700025,2300,2300,2300,2300,7
20240816,130100,587683925,2300,2300,2300,2300,0
20240816,130000,587683925,2300,2300,2300,2300,0
20240816,125900,587683925,2300,2305,2310,2300,2866
20240816,125800,581082790,2305,2290,2305,2290,2529
20240816,125700,575266210,2290,2280,2290,2280,947
20240816,125600,573102480,2290,2290,2290,2290,0
20240816,125500,573102480,2290,2290,2290,2290,0
20240816,125400,573102480,2290,2285,2290,2285,21
20240816,125300,573054490,2285,2285,2285,2285,25
20240816,125200,572997365,2290,2290,2290,2290,182
20240816,125100,572580585,2290,2290,2290,2290,0
20240816,125000,572580585,2290,2290,2290,2290,693
20240816,124900,570993615,2290,2290,2290,2290,0
20240816,124800,570993615,2290,2290,2290,2290,0
20240816,124700,570993615,2290,2285,2290,2285,22
20240816,124600,570943335,2285,2285,2290,2285,21
20240816,124500,570895345,2290,2290,2290,2290,436
20240816,124400,569896905,2290,2290,2290,2290,436
20240816,124300,568898465,2290,2290,2290,2290,1
20240816,124200,568896175,2280,2280,2290,2280,2185
20240816,124100,563900120,2285,2285,2285,2285,0
20240816,124000,563900120,2285,2285,2285,2275,22
20240816,123900,563849960,2285,2280,2285,2280,63
20240816,123800,563706020,2285,2280,2285,2280,375
20240816,123700,562851005,2280,2280,2280,2280,7
20240816,123600,562835045,2280,2280,2280,2280,1
20240816,123500,562832765,2275,2275,2275,2275,8299
20240816,123400,543952540,2270,2275,2275,2270,102
20240816,123300,543720500,2275,2275,2275,2275,100
20240816,123200,543493000,2275,2275,2275,2275,0
20240816,123100,543493000,2275,2265,2275,2265,16
20240816,123000,543456740,2265,2265,2275,2265,392
20240816,122900,542568840,2275,2275,2275,2275,0
20240816,122800,542568840,2275,2275,2275,2270,12
20240816,122700,542541560,2275,2275,2275,2275,0
20240816,122600,542541560,2275,2275,2275,2270,20
20240816,122500,542496080,2270,2270,2270,2270,0
20240816,122400,542496080,2270,2270,2270,2270,0
20240816,122300,542496080,2270,2270,2270,2270,0
20240816,122200,542496080,2270,2270,2270,2270,3
20240816,122100,542489270,2275,2275,2275,2275,644
20240816,122000,541024170,2275,2275,2275,2275,4008
20240816,121900,531905970,2275,2275,2275,2275,0
20240816,121800,531905970,2275,2275,2275,2275,1
20240816,121700,531903695,2270,2270,2270,2270,67
20240816,121600,531751605,2275,2275,2275,2275,0
20240816,121500,531751605,2275,2275,2275,2275,1
20240816,121400,531749330,2265,2265,2275,2265,2023
20240816,121300,527167215,2260,2265,2265,2260,3560
20240816,121200,519115800,2265,2265,2265,2265,418
20240816,121100,518169030,2265,2265,2265,2265,4288
20240816,121000,508456710,2265,2275,2275,2265,3665
20240816,120900,500127465,2275,2275,2275,2275,0
20240816,120800,500127465,2275,2275,2275,2275,25
20240816,120700,500070590,2285,2285,2285,2285,0
20240816,120600,500070590,2285,2285,2285,2285,3
20240816,120500,500063735,2280,2280,2280,2280,120
20240816,120400,499790135,2285,2285,2285,2275,317
20240816,120300,499066790,2285,2285,2285,2285,185
20240816,120200,498644065,2285,2285,2285,2285,35
20240816,120100,498564090,2285,2285,2285,2285,0
20240816,120000,498564090,2285,2285,2285,2285,100
20240816,115900,498335590,2285,2285,2285,2275,75
20240816,115800,498164885,2280,2280,2280,2280,8
20240816,115700,498146645,2285,2285,2285,2285,2
20240816,115600,498142075,2275,2275,2275,2275,1198
20240816,115500,495416625,2290,2280,2290,2280,61
20240816,115400,495277535,2285,2285,2290,2285,272
20240816,115300,494655800,2285,2285,2285,2285,0
20240816,115200,494655800,2285,2285,2285,2285,2
20240816,115100,494651230,2280,2280,2280,2280,0
20240816,115000,494651230,2280,2280,2280,2280,5
20240816,114900,494639830,2290,2275,2290,2275,334
20240816,114800,493879865,2280,2280,2280,2280,1
20240816,114700,493877585,2280,2280,2280,2280,0
20240816,114600,493877585,2280,2280,2280,2280,1
20240816,114500,493875305,2275,2275,2275,2275,3
20240816,114400,493868480,2280,2275,2280,2275,1652
20240816,114300,490110175,2275,2275,2275,2265,3443
20240816,114200,482293680,2280,2280,2280,2280,0
20240816,114100,482293680,2280,2280,2280,2280,1337
20240816,114000,479245320,2280,2285,2285,2280,403
20240816,113900,478326470,2295,2295,2295,2295,3
20240816,113800,478319585,2295,2295,2295,2295,2
20240816,113700,478314995,2280,2295,2295,2280,5
20240816,113600,478303565,2280,2280,2280,2280,6
20240816,113500,478289885,2295,2295,2295,2295,30
20240816,113400,478221035,2295,2295,2295,2295,0
20240816,113300,478221035,2295,2295,2295,2295,1
20240816,113200,478218740,2295,2285,2295,2280,10
20240816,113100,478195915,2295,2295,2295,2295,0
20240816,113000,478195915,2295,2295,2295,2295,0
20240816,112900,478195915,2295,2290,2295,2290,100
20240816,112800,477966465,2285,2285,2285,2285,0
20240816,112700,477966465,2285,2285,2285,2285,300
20240816,112600,477280965,2285,2285,2285,2285,120
20240816,112500,477006765,2285,2285,2285,2285,149
20240816,112400,476666300,2300,2290,2300,2285,154
20240816,112300,476312135,2300,2285,2300,2285,2
20240816,112200,476307550,2300,2300,2300,2300,1
20240816,112100,476305250,2285,2285,2285,2285,5
20240816,112000,476293825,2300,2300,2300,2300,0
20240816,111900,476293825,2300,2300,2300,2300,0
20240816,111800,476293825,2300,2300,2300,2300,100
20240816,111700,476063825,2290,2300,2300,2290,181
20240816,111600,475648525,2300,2285,2300,2280,2628
20240816,111500,469645910,2290,2290,2290,2290,0
20240816,111400,469645910,2290,2300,2300,2290,43
20240816,111300,469547420,2300,2300,2300,2300,600
20240816,111200,468167420,2300,2290,2300,2290,25
20240816,111100,468110060,2285,2290,2290,2285,47
20240816,111000,468002655,2295,2295,2295,2295,5
20240816,110900,467991180,2300,2285,2300,2285,20
20240816,110800,467945395,2285,2285,2285,2285,0
20240816,110700,467945395,2285,2285,2285,2285,1958
20240816,110600,463471365,2295,2290,2295,2285,3004
20240816,110500,456584255,2290,2290,2290,2290,0
20240816,110400,456584255,2290,2290,2290,2290,1000
20240816,110300,454294255,2290,2290,2290,2290,26
20240816,110200,454234715,2290,2285,2290,2280,28
20240816,110100,454170730,2285,2285,2285,2285,301
20240816,110000,453482945,2285,2285,2285,2285,15
20240816,105900,453448670,2280,2280,2285,2280,421
20240816,105800,452488785,2280,2280,2280,2280,0
20240816,105700,452488785,2280,2280,2280,2280,42
20240816,105600,452393025,2280,2280,2280,2280,210
20240816,105500,451914225,2285,2285,2285,2285,4
20240816,105400,451905085,2285,2275,2285,2275,990
20240816,105300,449648010,2270,2270,2270,2270,205
20240816,105200,449182660,2280,2275,2280,2275,225
20240816,105100,448669715,2280,2280,2280,2275,20
20240816,105000,448624140,2280,2275,2280,2275,35
20240816,104900,448544470,2275,2275,2275,2275,1
20240816,104800,448542195,2275,2275,2275,2275,805
20240816,104700,446710820,2275,2275,2275,2275,90
20240816,104600,446506070,2275,2275,2275,2275,0
20240816,104500,446506070,2275,2265,2275,2265,210
20240816,104400,446030360,2270,2270,2270,2270,3106
20240816,104300,438979740,2270,2265,2270,2255,5799
20240816,104200,425894490,2265,2245,2265,2245,3034
20240816,104100,419051595,2250,2255,2255,2240,6852
20240816,104000,403675825,2265,2255,2265,2250,813
20240816,103900,401845155,2265,2265,2265,2265,1
20240816,103800,401842890,2255,2260,2260,2255,496
20240816,103700,400722430,2260,2260,2260,2260,5
20240816,103600,400711130,2265,2255,2265,2255,51
20240816,103500,400596115,2255,2255,2255,2255,7
20240816,103400,400580330,2255,2270,2270,2245,9987
20240816,103300,378075120,2270,2270,2270,2270,158
20240816,103200,377716460,2265,2265,2265,2265,80
20240816,103100,377535260,2265,2265,2265,2265,0
20240816,103000,377535260,2265,2265,2265,2265,1069
20240816,102900,375113975,2270,2270,2270,2270,16
20240816,102800,375077655,2270,2275,2275,2270,613
20240816,102700,373686115,2270,2265,2270,2265,2632
20240816,102600,367721475,2265,2265,2265,2265,783
20240816,102500,365947980,2270,2275,2275,2260,17070
20240816,102400,327194695,2280,2280,2280,2280,310
20240816,102300,326487895,2280,2280,2280,2280,164
20240816,102200,326113975,2280,2280,2280,2280,0
20240816,102100,326113975,2280,2275,2280,2275,660
20240816,102000,324609185,2275,2275,2280,2275,644
20240816,101900,323144060,2275,2280,2280,2275,483
20240816,101800,322043320,2280,2275,2280,2275,20
20240816,101700,321997740,2280,2275,2280,2275,120
20240816,101600,321724640,2275,2280,2280,2275,110
20240816,101500,321474340,2280,2280,2280,2275,2024
20240816,101400,316869620,2280,2285,2285,2280,23
20240816,101300,316817145,2280,2285,2285,2280,786
20240816,101200,315024970,2280,2280,2280,2280,10
20240816,101100,315002170,2285,2285,2285,2285,20
20240816,101000,314956470,2285,2285,2285,2285,0
20240816,100900,314956470,2285,2290,2290,2275,5573
20240816,100800,302253200,2290,2290,2290,2290,1266
20240816,100700,299354060,2285,2285,2285,2285,10
20240816,100600,299331210,2290,2290,2290,2290,300
20240816,100500,298644210,2290,2290,2290,2290,4426
20240816,100400,288508670,2290,2290,2290,2290,1
20240816,100300,288506380,2290,2300,2300,2290,151
20240816,100200,288160475,2290,2290,2290,2290,0
20240816,100100,288160475,2290,2290,2290,2290,2110
20240816,100000,283328575,2295,2295,2295,2295,530
20240816,095900,282112225,2295,2295,2295,2295,1
20240816,095800,282109930,2290,2290,2290,2290,0
20240816,095700,282109930,2290,2290,2290,2290,103
20240816,095600,281874060,2290,2290,2290,2290,0
20240816,095500,281874060,2290,2290,2290,2290,1200
20240816,095400,279126060,2285,2295,2295,2285,275
20240816,095300,278495335,2300,2300,2300,2300,0
20240816,095200,278495335,2300,2300,2300,2300,0
20240816,095100,278495335,2300,2300,2300,2300,28
20240816,095000,278430935,2300,2300,2300,2300,5
20240816,094900,278419435,2300,2300,2300,2300,7
20240816,094800,278403335,2280,2285,2285,2280,1100
20240816,094700,275892615,2300,2300,2300,2300,0
20240816,094600,275892615,2300,2290,2300,2290,501
20240816,094500,274745315,2295,2295,2295,2295,5
20240816,094400,274733840,2295,2290,2295,2290,294
20240816,094300,274059580,2295,2295,2295,2295,159
20240816,094200,273694675,2295,2295,2295,2295,335
20240816,094100,272925850,2295,2295,2295,2295,15
20240816,094000,272891425,2295,2295,2295,2295,5
20240816,093900,272879950,2300,2290,2300,2280,543
20240816,093800,271639255,2300,2305,2305,2275,311
20240816,093700,270930970,2285,2290,2310,2285,6770
20240816,093600,255445220,2290,2290,2290,2290,383
20240816,093500,254568150,2290,2295,2295,2270,8709
20240816,093400,234717110,2290,2300,2300,2290,773
20240816,093300,232943150,2295,2305,2305,2295,290
20240816,093200,232276025,2305,2300,2305,2300,1411
20240816,093100,229030690,2310,2305,2310,2305,121
20240816,093000,228751280,2300,2310,2310,2300,2634
20240816,092900,222678925,2310,2315,2315,2310,879
20240816,092800,220645270,2315,2310,2315,2310,2464
20240816,092700,214953410,2320,2320,2320,2320,3020
20240816,092600,207947010,2320,2320,2320,2320,400
20240816,092500,207019010,2320,2315,2320,2310,5175
20240816,092400,195062190,2320,2325,2325,2310,790
20240816,092300,193233030,2310,2320,2325,2310,4485
20240816,092200,182849290,2315,2325,2325,2315,2721
20240816,092100,176536520,2320,2325,2325,2320,6
20240816,092000,176522590,2315,2340,2340,2315,17106
20240816,091900,136733185,2340,2340,2340,2340,200
20240816,091800,136265185,2345,2345,2345,2345,0
20240816,091700,136265185,2345,2345,2345,2345,1452
20240816,091600,132860245,2345,2345,2345,2345,12
20240816,091500,132832105,2340,2340,2345,2340,1610
20240816,091400,129060335,2340,2335,2340,2325,2814
20240816,091300,122511360,2345,2330,2345,2330,29
20240816,091200,122443500,2330,2330,2330,2330,284
20240816,091100,121781780,2330,2330,2345,2330,475
20240816,091000,120675000,2325,2325,2325,2325,0
20240816,090900,120675000,2325,2325,2325,2320,368
20240816,090800,119819465,2325,2335,2335,2325,2524
20240816,090700,113936560,2335,2340,2340,2335,6099
20240816,090600,99691895,2340,2340,2340,2340,1073
20240816,090500,97181075,2340,2345,2345,2340,4900
20240816,090400,85714275,2345,2340,2345,2340,3202
20240816,090300,78212335,2345,2345,2345,2345,0
20240816,090200,78212335,2345,2360,2360,2345,3148
20240816,090100,70814455,2365,2335,2365,2335,13024
20240816,090000,40176575,2335,2350,2350,2315,15017