stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,183300,517722110,2355,2355,2355,2355,10742
20240820,183200,517722110,2355,2355,2355,2355,0
20240820,183100,517722110,2355,2355,2355,2355,0
20240820,183000,517722110,2355,2355,2355,2355,0
20240820,182900,517722110,2355,2355,2355,2355,0
20240820,182800,517722110,2355,2355,2355,2355,0
20240820,182700,517722110,2355,2355,2355,2355,0
20240820,182600,517722110,2355,2355,2355,2355,0
20240820,182500,517722110,2355,2355,2355,2355,0
20240820,182400,517722110,2355,2355,2355,2355,0
20240820,182300,517722110,2355,2355,2355,2355,0
20240820,182200,517722110,2355,2355,2355,2355,0
20240820,182100,517722110,2355,2355,2355,2355,0
20240820,182000,517722110,2355,2355,2355,2355,0
20240820,181900,517722110,2355,2355,2355,2355,0
20240820,181800,517722110,2355,2355,2355,2355,0
20240820,181700,517722110,2355,2355,2355,2355,0
20240820,181600,517722110,2355,2355,2355,2355,0
20240820,181500,517722110,2355,2355,2355,2355,0
20240820,181400,517722110,2355,2355,2355,2355,0
20240820,181300,517722110,2355,2355,2355,2355,0
20240820,181200,517722110,2355,2355,2355,2355,0
20240820,181100,517722110,2355,2355,2355,2355,0
20240820,181000,517722110,2355,2355,2355,2355,0
20240820,180900,517722110,2355,2355,2355,2355,0
20240820,180800,517722110,2355,2355,2355,2355,0
20240820,180700,517722110,2355,2355,2355,2355,0
20240820,180600,517722110,2355,2355,2355,2355,0
20240820,180500,517722110,2355,2355,2355,2355,0
20240820,180400,517722110,2355,2355,2355,2355,0
20240820,180300,517722110,2355,2355,2355,2355,10742
20240820,180200,517722110,2355,2355,2355,2355,0
20240820,180100,517722110,2355,2355,2355,2355,0
20240820,180000,517722110,2355,2355,2355,2355,0
20240820,175900,517722110,2355,2355,2355,2355,0
20240820,175800,517722110,2355,2355,2355,2355,0
20240820,175700,517722110,2355,2355,2355,2355,0
20240820,175600,517722110,2355,2355,2355,2355,0
20240820,175500,517722110,2355,2355,2355,2355,0
20240820,175400,517722110,2355,2355,2355,2355,0
20240820,175300,517722110,2355,2355,2355,2355,0
20240820,175200,517722110,2355,2355,2355,2355,0
20240820,175100,517722110,2355,2355,2355,2355,0
20240820,175000,517722110,2355,2355,2355,2355,0
20240820,174900,517722110,2355,2355,2355,2355,0
20240820,174800,517722110,2355,2355,2355,2355,0
20240820,174700,517722110,2355,2355,2355,2355,0
20240820,174600,517722110,2355,2355,2355,2355,0
20240820,174500,517722110,2355,2355,2355,2355,0
20240820,174400,517722110,2355,2355,2355,2355,0
20240820,174300,517722110,2355,2355,2355,2355,0
20240820,174200,517722110,2355,2355,2355,2355,0
20240820,174100,517722110,2355,2355,2355,2355,0
20240820,174000,517722110,2355,2355,2355,2355,0
20240820,173900,517722110,2355,2355,2355,2355,0
20240820,173800,517722110,2355,2355,2355,2355,0
20240820,173700,517722110,2355,2355,2355,2355,0
20240820,173600,517722110,2355,2355,2355,2355,0
20240820,173500,517722110,2355,2355,2355,2355,0
20240820,173400,517722110,2355,2355,2355,2355,0
20240820,173300,517722110,2355,2355,2355,2355,10742
20240820,173200,517722110,2355,2355,2355,2355,0
20240820,173100,517722110,2355,2355,2355,2355,0
20240820,173000,517722110,2355,2355,2355,2355,0
20240820,172900,517722110,2355,2355,2355,2355,0
20240820,172800,517722110,2355,2355,2355,2355,0
20240820,172700,517722110,2355,2355,2355,2355,0
20240820,172600,517722110,2355,2355,2355,2355,0
20240820,172500,517722110,2355,2355,2355,2355,0
20240820,172400,517722110,2355,2355,2355,2355,0
20240820,172300,517722110,2355,2355,2355,2355,0
20240820,172200,517722110,2355,2355,2355,2355,0
20240820,172100,517722110,2355,2355,2355,2355,0
20240820,172000,517722110,2355,2355,2355,2355,0
20240820,171900,517722110,2355,2355,2355,2355,0
20240820,171800,517722110,2355,2355,2355,2355,0
20240820,171700,517722110,2355,2355,2355,2355,0
20240820,171600,517722110,2355,2355,2355,2355,0
20240820,171500,517722110,2355,2355,2355,2355,0
20240820,171400,517722110,2355,2355,2355,2355,0
20240820,171300,517722110,2355,2355,2355,2355,0
20240820,171200,517722110,2355,2355,2355,2355,0
20240820,171100,517722110,2355,2355,2355,2355,0
20240820,171000,517722110,2355,2355,2355,2355,0
20240820,170900,517722110,2355,2355,2355,2355,0
20240820,170800,517722110,2355,2355,2355,2355,0
20240820,170700,517722110,2355,2355,2355,2355,0
20240820,170600,517722110,2355,2355,2355,2355,0
20240820,170500,517722110,2355,2355,2355,2355,0
20240820,170400,517722110,2355,2355,2355,2355,0
20240820,170300,517722110,2355,2355,2355,2355,10742
20240820,170200,517722110,2355,2355,2355,2355,0
20240820,170100,517722110,2355,2355,2355,2355,0
20240820,170000,517722110,2355,2355,2355,2355,0
20240820,165900,517722110,2355,2355,2355,2355,0
20240820,165800,517722110,2355,2355,2355,2355,0
20240820,165700,517722110,2355,2355,2355,2355,0
20240820,165600,517722110,2355,2355,2355,2355,0
20240820,165500,517722110,2355,2355,2355,2355,0
20240820,165400,517722110,2355,2355,2355,2355,0
20240820,165300,517722110,2355,2355,2355,2355,0
20240820,165200,517722110,2355,2355,2355,2355,0
20240820,165100,517722110,2355,2355,2355,2355,0
20240820,165000,517722110,2355,2355,2355,2355,0
20240820,164900,517722110,2355,2355,2355,2355,0
20240820,164800,517722110,2355,2355,2355,2355,0
20240820,164700,517722110,2355,2355,2355,2355,0
20240820,164600,517722110,2355,2355,2355,2355,0
20240820,164500,517722110,2355,2355,2355,2355,0
20240820,164400,517722110,2355,2355,2355,2355,0
20240820,164300,517722110,2355,2355,2355,2355,0
20240820,164200,517722110,2355,2355,2355,2355,0
20240820,164100,517722110,2355,2355,2355,2355,0
20240820,164000,517722110,2355,2355,2355,2355,0
20240820,163900,517722110,2355,2355,2355,2355,0
20240820,163800,517722110,2355,2355,2355,2355,0
20240820,163700,517722110,2355,2355,2355,2355,0
20240820,163600,517722110,2355,2355,2355,2355,0
20240820,163500,517722110,2355,2355,2355,2355,0
20240820,163400,517722110,2355,2355,2355,2355,0
20240820,163300,517722110,2355,2355,2355,2355,10742
20240820,163200,517722110,2355,2355,2355,2355,0
20240820,163100,517722110,2355,2355,2355,2355,0
20240820,163000,517722110,2355,2355,2355,2355,0
20240820,162900,517722110,2355,2355,2355,2355,0
20240820,162800,517722110,2355,2355,2355,2355,0
20240820,162700,517722110,2355,2355,2355,2355,0
20240820,162600,517722110,2355,2355,2355,2355,0
20240820,162500,517722110,2355,2355,2355,2355,0
20240820,162400,517722110,2355,2355,2355,2355,0
20240820,162300,517722110,2355,2355,2355,2355,0
20240820,162200,517722110,2355,2355,2355,2355,0
20240820,162100,517722110,2355,2355,2355,2355,0
20240820,162000,517722110,2355,2355,2355,2355,0
20240820,161900,517722110,2355,2355,2355,2355,0
20240820,161800,517722110,2355,2355,2355,2355,0
20240820,161700,517722110,2355,2355,2355,2355,0
20240820,161600,517722110,2355,2355,2355,2355,0
20240820,161500,517722110,2355,2355,2355,2355,0
20240820,161400,517722110,2355,2355,2355,2355,0
20240820,161300,517722110,2355,2355,2355,2355,0
20240820,161200,517722110,2355,2355,2355,2355,0
20240820,161100,517722110,2355,2355,2355,2355,0
20240820,161000,517722110,2355,2355,2355,2355,0
20240820,160900,517722110,2355,2355,2355,2355,0
20240820,160800,517722110,2355,2355,2355,2355,0
20240820,160700,517722110,2355,2355,2355,2355,0
20240820,160600,517722110,2355,2355,2355,2355,0
20240820,160500,517722110,2355,2355,2355,2355,0
20240820,160400,517722110,2355,2355,2355,2355,0
20240820,160300,517722110,2355,2355,2355,2355,10742
20240820,160200,517722110,2355,2355,2355,2355,0
20240820,160100,517722110,2355,2355,2355,2355,0
20240820,160000,517722110,2355,2355,2355,2355,0
20240820,155900,517722110,2355,2355,2355,2355,0
20240820,155800,517722110,2355,2355,2355,2355,0
20240820,155700,517722110,2355,2355,2355,2355,0
20240820,155600,517722110,2355,2355,2355,2355,0
20240820,155500,517722110,2355,2355,2355,2355,0
20240820,155400,517722110,2355,2355,2355,2355,0
20240820,155300,517722110,2355,2355,2355,2355,0
20240820,155200,517722110,2355,2355,2355,2355,0
20240820,155100,517722110,2355,2355,2355,2355,0
20240820,155000,517722110,2355,2355,2355,2355,0
20240820,154900,517722110,2355,2355,2355,2355,0
20240820,154800,517722110,2355,2355,2355,2355,0
20240820,154700,517722110,2355,2355,2355,2355,0
20240820,154600,517722110,2355,2355,2355,2355,0
20240820,154500,517722110,2355,2355,2355,2355,0
20240820,154400,517722110,2355,2355,2355,2355,0
20240820,154300,517722110,2355,2355,2355,2355,0
20240820,154200,517722110,2355,2355,2355,2355,0
20240820,154100,517722110,2355,2355,2355,2355,0
20240820,154000,517722110,2355,2355,2355,2355,0
20240820,153900,517722110,2355,2355,2355,2355,0
20240820,153800,517722110,2355,2355,2355,2355,0
20240820,153700,517722110,2355,2355,2355,2355,0
20240820,153600,517722110,2355,2355,2355,2355,0
20240820,153500,517722110,2355,2355,2355,2355,0
20240820,153400,517722110,2355,2355,2355,2355,0
20240820,153300,517722110,2355,2355,2355,2355,10742
20240820,153200,517722110,2355,2355,2355,2355,0
20240820,153100,517722110,2355,2355,2355,2355,0
20240820,153000,517722110,2355,2355,2355,2355,10742
20240820,152900,492424700,2350,2350,2350,2350,0
20240820,152800,492424700,2350,2350,2350,2350,0
20240820,152700,492424700,2350,2350,2350,2350,0
20240820,152600,492424700,2350,2350,2350,2350,0
20240820,152500,492424700,2350,2350,2350,2350,0
20240820,152400,492424700,2350,2350,2350,2350,0
20240820,152300,492424700,2350,2350,2350,2350,0
20240820,152200,492424700,2350,2350,2350,2350,0
20240820,152100,492424700,2350,2350,2350,2350,0
20240820,152000,492424700,2350,2350,2350,2350,0
20240820,151900,492424700,2350,2345,2350,2345,1586
20240820,151800,488704455,2350,2345,2350,2345,158
20240820,151700,488333840,2345,2340,2345,2340,3039
20240820,151600,481208240,2345,2345,2345,2340,573
20240820,151500,479865410,2345,2340,2345,2340,1608
20240820,151400,476102685,2335,2335,2335,2335,100
20240820,151300,475869185,2340,2340,2340,2340,7
20240820,151200,475852805,2340,2340,2340,2340,110
20240820,151100,475595405,2340,2340,2340,2340,0
20240820,151000,475595405,2340,2330,2340,2325,4673
20240820,150900,464720155,2345,2345,2345,2345,0
20240820,150800,464720155,2345,2345,2345,2345,2
20240820,150700,464715465,2345,2345,2345,2345,0
20240820,150600,464715465,2345,2335,2345,2335,439
20240820,150500,463690390,2345,2345,2345,2335,192
20240820,150400,463241850,2345,2345,2345,2345,0
20240820,150300,463241850,2345,2340,2345,2340,2800
20240820,150200,456689345,2345,2345,2345,2345,10
20240820,150100,456665895,2350,2350,2350,2350,0
20240820,150000,456665895,2350,2345,2355,2345,59
20240820,145900,456527520,2355,2355,2355,2345,866
20240820,145800,454488190,2350,2355,2355,2350,160
20240820,145700,454111540,2355,2355,2355,2355,0
20240820,145600,454111540,2355,2355,2355,2355,20
20240820,145500,454064440,2355,2355,2355,2355,0
20240820,145400,454064440,2355,2355,2355,2355,0
20240820,145300,454064440,2355,2355,2355,2355,0
20240820,145200,454064440,2355,2355,2355,2355,3
20240820,145100,454057375,2355,2355,2355,2355,232
20240820,145000,453511015,2355,2340,2355,2340,351
20240820,144900,452688880,2340,2350,2350,2340,455
20240820,144800,451621810,2350,2345,2350,2345,3
20240820,144700,451614770,2350,2350,2350,2350,1
20240820,144600,451612420,2345,2345,2345,2345,170
20240820,144500,451213770,2350,2350,2350,2350,0
20240820,144400,451213770,2350,2350,2350,2350,0
20240820,144300,451213770,2350,2350,2355,2350,111
20240820,144200,450952915,2355,2355,2355,2355,0
20240820,144100,450952915,2355,2350,2355,2350,502
20240820,144000,449771280,2350,2350,2350,2350,11
20240820,143900,449745430,2350,2350,2350,2350,0
20240820,143800,449745430,2350,2350,2350,2350,5
20240820,143700,449733680,2350,2350,2350,2350,1
20240820,143600,449731330,2345,2350,2350,2345,41
20240820,143500,449634995,2350,2350,2350,2350,0
20240820,143400,449634995,2350,2350,2350,2345,102
20240820,143300,449395795,2355,2355,2355,2355,0
20240820,143200,449395795,2355,2345,2355,2345,87
20240820,143100,449191490,2345,2350,2350,2345,59
20240820,143000,449052860,2360,2345,2360,2345,4292
20240820,142900,438942955,2350,2350,2350,2350,561
20240820,142800,437624605,2355,2350,2355,2350,28
20240820,142700,437558800,2355,2355,2360,2355,483
20240820,142600,436421285,2355,2345,2355,2345,1826
20240820,142500,432126325,2345,2345,2345,2345,100
20240820,142400,431891825,2345,2345,2345,2345,9
20240820,142300,431870720,2345,2345,2345,2345,116
20240820,142200,431598700,2350,2345,2350,2340,1169
20240820,142100,428857990,2350,2345,2350,2345,7
20240820,142000,428841565,2345,2345,2345,2345,1
20240820,141900,428839220,2350,2345,2350,2340,13
20240820,141800,428808760,2350,2340,2350,2340,13
20240820,141700,428778310,2350,2345,2350,2345,1990
20240820,141600,424111715,2345,2345,2345,2345,559
20240820,141500,422800860,2345,2340,2345,2340,1643
20240820,141400,418956235,2340,2335,2340,2335,1663
20240820,141300,415073125,2330,2330,2330,2330,480
20240820,141200,413954725,2330,2330,2330,2330,0
20240820,141100,413954725,2330,2330,2330,2330,0
20240820,141000,413954725,2330,2330,2330,2330,6
20240820,140900,413940745,2330,2335,2335,2330,5
20240820,140800,413929090,2330,2325,2330,2325,11083
20240820,140700,388154790,2325,2325,2325,2325,0
20240820,140600,388154790,2325,2325,2325,2325,0
20240820,140500,388154790,2325,2325,2325,2325,0
20240820,140400,388154790,2325,2325,2325,2325,0
20240820,140300,388154790,2325,2320,2325,2320,104
20240820,140200,387913490,2325,2325,2325,2325,0
20240820,140100,387913490,2325,2325,2325,2325,0
20240820,140000,387913490,2325,2325,2325,2325,0
20240820,135900,387913490,2325,2325,2325,2325,0
20240820,135800,387913490,2325,2325,2325,2325,100
20240820,135700,387680990,2325,2320,2325,2320,27
20240820,135600,387618340,2320,2320,2320,2320,0
20240820,135500,387618340,2320,2315,2320,2315,3
20240820,135400,387611385,2325,2325,2325,2325,0
20240820,135300,387611385,2325,2325,2325,2325,2
20240820,135200,387606735,2325,2325,2325,2325,500
20240820,135100,386444235,2310,2310,2310,2310,30
20240820,135000,386374935,2325,2325,2325,2325,0
20240820,134900,386374935,2325,2325,2325,2325,0
20240820,134800,386374935,2325,2320,2325,2315,3141
20240820,134700,379088260,2325,2325,2325,2325,1
20240820,134600,379085935,2325,2330,2330,2325,583
20240820,134500,377730455,2325,2330,2330,2325,101
20240820,134400,377495625,2325,2325,2325,2325,25
20240820,134300,377437500,2330,2330,2330,2330,0
20240820,134200,377437500,2330,2330,2330,2330,0
20240820,134100,377437500,2330,2330,2330,2330,0
20240820,134000,377437500,2330,2325,2330,2325,5
20240820,133900,377425870,2325,2325,2325,2325,362
20240820,133800,376584220,2330,2330,2330,2330,0
20240820,133700,376584220,2330,2330,2330,2330,0
20240820,133600,376584220,2330,2330,2330,2330,2
20240820,133500,376579560,2325,2325,2325,2325,14
20240820,133400,376547010,2325,2325,2325,2325,11
20240820,133300,376521435,2330,2330,2330,2330,0
20240820,133200,376521435,2330,2330,2330,2330,8
20240820,133100,376502795,2330,2330,2330,2330,0
20240820,133000,376502795,2330,2330,2330,2330,0
20240820,132900,376502795,2330,2330,2330,2330,0
20240820,132800,376502795,2330,2330,2330,2330,0
20240820,132700,376502795,2330,2330,2330,2330,6
20240820,132600,376488815,2330,2330,2330,2330,0
20240820,132500,376488815,2330,2330,2330,2330,0
20240820,132400,376488815,2330,2330,2330,2330,0
20240820,132300,376488815,2330,2325,2330,2325,2
20240820,132200,376484160,2325,2325,2325,2325,6
20240820,132100,376470210,2325,2325,2325,2325,19
20240820,132000,376426035,2330,2330,2330,2330,10
20240820,131900,376402735,2330,2330,2330,2330,0
20240820,131800,376402735,2330,2330,2330,2330,2
20240820,131700,376398075,2330,2325,2330,2325,166
20240820,131600,376012035,2325,2320,2325,2320,466
20240820,131500,374930285,2320,2320,2320,2320,13
20240820,131400,374900125,2320,2325,2325,2320,1722
20240820,131300,370905080,2325,2325,2325,2325,129
20240820,131200,370605155,2325,2325,2325,2325,0
20240820,131100,370605155,2325,2325,2325,2325,1000
20240820,131000,368280155,2335,2335,2335,2335,428
20240820,130900,367280775,2335,2335,2335,2325,156
20240820,130800,366917985,2335,2335,2335,2335,0
20240820,130700,366917985,2335,2335,2335,2335,0
20240820,130600,366917985,2335,2335,2335,2335,0
20240820,130500,366917985,2335,2335,2335,2335,0
20240820,130400,366917985,2335,2335,2335,2335,10
20240820,130300,366894635,2335,2335,2335,2335,0
20240820,130200,366894635,2335,2325,2335,2325,8
20240820,130100,366876025,2335,2335,2335,2335,0
20240820,130000,366876025,2335,2335,2335,2335,0
20240820,125900,366876025,2335,2335,2335,2335,100
20240820,125800,366642525,2335,2335,2335,2335,1
20240820,125700,366640190,2320,2335,2335,2320,257
20240820,125600,366040695,2335,2320,2335,2320,10001
20240820,125500,342744580,2325,2325,2325,2325,0
20240820,125400,342744580,2325,2320,2325,2320,300
20240820,125300,342047170,2325,2325,2325,2325,0
20240820,125200,342047170,2325,2325,2325,2325,0
20240820,125100,342047170,2325,2325,2325,2325,0
20240820,125000,342047170,2325,2325,2325,2325,0
20240820,124900,342047170,2325,2315,2325,2315,155
20240820,124800,341688335,2315,2320,2320,2315,3
20240820,124700,341681380,2320,2320,2320,2320,18
20240820,124600,341639620,2315,2315,2315,2315,0
20240820,124500,341639620,2315,2315,2315,2315,20
20240820,124400,341593320,2315,2315,2315,2315,20
20240820,124300,341547020,2330,2330,2330,2330,0
20240820,124200,341547020,2330,2315,2330,2315,3363
20240820,124100,333733120,2310,2305,2310,2305,2634
20240820,124000,327653510,2305,2305,2305,2305,0
20240820,123900,327653510,2305,2305,2305,2305,0
20240820,123800,327653510,2305,2305,2305,2305,178
20240820,123700,327243220,2310,2310,2310,2310,1995
20240820,123600,322634770,2310,2310,2310,2310,5
20240820,123500,322623220,2310,2310,2310,2310,0
20240820,123400,322623220,2310,2310,2310,2310,0
20240820,123300,322623220,2310,2310,2310,2310,527
20240820,123200,321405850,2315,2315,2315,2315,0
20240820,123100,321405850,2315,2315,2315,2315,0
20240820,123000,321405850,2315,2310,2315,2310,63
20240820,122900,321260275,2315,2315,2315,2315,0
20240820,122800,321260275,2315,2315,2315,2315,0
20240820,122700,321260275,2315,2315,2315,2315,0
20240820,122600,321260275,2315,2315,2315,2315,0
20240820,122500,321260275,2315,2305,2315,2305,162
20240820,122400,320885865,2315,2315,2315,2315,0
20240820,122300,320885865,2315,2315,2315,2315,0
20240820,122200,320885865,2315,2315,2315,2315,0
20240820,122100,320885865,2315,2315,2315,2315,1
20240820,122000,320883550,2305,2305,2305,2305,0
20240820,121900,320883550,2305,2305,2305,2305,100
20240820,121800,320653050,2315,2315,2315,2315,0
20240820,121700,320653050,2315,2315,2315,2315,1
20240820,121600,320650735,2300,2300,2300,2300,30
20240820,121500,320581735,2315,2315,2315,2315,0
20240820,121400,320581735,2315,2315,2315,2315,0
20240820,121300,320581735,2315,2315,2315,2315,0
20240820,121200,320581735,2315,2315,2315,2315,0
20240820,121100,320581735,2315,2320,2320,2315,6
20240820,121000,320567840,2320,2320,2320,2320,0
20240820,120900,320567840,2320,2320,2320,2320,0
20240820,120800,320567840,2320,2320,2320,2320,1
20240820,120700,320565520,2315,2315,2315,2315,3700
20240820,120600,312000020,2315,2315,2315,2315,0
20240820,120500,312000020,2315,2315,2315,2315,1
20240820,120400,311997705,2300,2300,2300,2300,1000
20240820,120300,309697705,2300,2300,2300,2300,2411
20240820,120200,304152405,2300,2310,2310,2300,8347
20240820,120100,284911800,2325,2320,2325,2320,100
20240820,120000,284679325,2325,2320,2325,2320,64
20240820,115900,284530775,2310,2310,2310,2310,2
20240820,115800,284526155,2320,2320,2320,2320,460
20240820,115700,283458955,2320,2320,2320,2320,1050
20240820,115600,281022955,2315,2315,2315,2315,100
20240820,115500,280791455,2315,2315,2315,2315,0
20240820,115400,280791455,2315,2315,2315,2315,0
20240820,115300,280791455,2315,2315,2315,2315,0
20240820,115200,280791455,2315,2315,2315,2315,0
20240820,115100,280791455,2315,2315,2315,2315,0
20240820,115000,280791455,2315,2315,2315,2315,50
20240820,114900,280675705,2315,2315,2315,2315,100
20240820,114800,280444205,2315,2315,2315,2315,0
20240820,114700,280444205,2315,2315,2315,2315,200
20240820,114600,279981205,2315,2315,2315,2315,19
20240820,114500,279937220,2310,2310,2310,2310,0
20240820,114400,279937220,2310,2310,2310,2310,30
20240820,114300,279867920,2315,2315,2315,2315,0
20240820,114200,279867920,2315,2315,2315,2315,0
20240820,114100,279867920,2315,2315,2315,2315,0
20240820,114000,279867920,2315,2315,2315,2315,0
20240820,113900,279867920,2315,2315,2315,2315,1
20240820,113800,279865605,2315,2315,2315,2315,0
20240820,113700,279865605,2315,2315,2315,2315,430
20240820,113600,278870155,2315,2315,2315,2315,40
20240820,113500,278777555,2315,2315,2315,2315,0
20240820,113400,278777555,2315,2315,2315,2315,1295
20240820,113300,275779630,2315,2315,2315,2315,0
20240820,113200,275779630,2315,2315,2315,2315,87
20240820,113100,275578225,2320,2320,2320,2320,500
20240820,113000,274418225,2320,2320,2320,2320,64
20240820,112900,274269745,2320,2320,2320,2320,0
20240820,112800,274269745,2320,2310,2320,2310,30
20240820,112700,274200435,2310,2310,2310,2310,0
20240820,112600,274200435,2310,2310,2310,2310,0
20240820,112500,274200435,2310,2310,2310,2310,0
20240820,112400,274200435,2310,2310,2310,2310,0
20240820,112300,274200435,2310,2320,2320,2310,9496
20240820,112200,252261385,2325,2325,2325,2325,0
20240820,112100,252261385,2325,2325,2325,2325,0
20240820,112000,252261385,2325,2325,2325,2325,0
20240820,111900,252261385,2325,2325,2325,2325,1
20240820,111800,252259060,2320,2320,2320,2320,53
20240820,111700,252136100,2320,2320,2320,2320,0
20240820,111600,252136100,2320,2320,2320,2320,1
20240820,111500,252133780,2320,2315,2320,2310,2022
20240820,111400,247459905,2320,2320,2320,2320,2
20240820,111300,247455265,2315,2315,2315,2315,2155
20240820,111200,242466440,2320,2320,2320,2320,343
20240820,111100,241670680,2325,2325,2325,2325,0
20240820,111000,241670680,2325,2325,2325,2325,1
20240820,110900,241668355,2325,2325,2325,2325,0
20240820,110800,241668355,2325,2325,2325,2325,13
20240820,110700,241638130,2325,2325,2325,2325,3
20240820,110600,241631155,2325,2325,2325,2325,0
20240820,110500,241631155,2325,2325,2325,2325,0
20240820,110400,241631155,2325,2325,2325,2325,0
20240820,110300,241631155,2325,2320,2325,2320,265
20240820,110200,241016350,2325,2325,2325,2325,0
20240820,110100,241016350,2325,2325,2325,2320,510
20240820,110000,239832600,2325,2325,2325,2325,74
20240820,105900,239660550,2330,2330,2330,2330,0
20240820,105800,239660550,2330,2330,2330,2330,500
20240820,105700,238495550,2330,2330,2330,2330,0
20240820,105600,238495550,2330,2320,2330,2320,629
20240820,105500,237036250,2330,2320,2330,2320,918
20240820,105400,234906480,2325,2320,2325,2320,23
20240820,105300,234853035,2330,2330,2330,2330,1
20240820,105200,234850705,2325,2325,2325,2325,0
20240820,105100,234850705,2325,2325,2325,2325,1
20240820,105000,234848380,2325,2325,2325,2325,0
20240820,104900,234848380,2325,2325,2325,2325,0
20240820,104800,234848380,2325,2325,2325,2325,266
20240820,104700,234229930,2325,2325,2325,2325,0
20240820,104600,234229930,2325,2320,2325,2320,4145
20240820,104500,224593535,2320,2320,2320,2320,355
20240820,104400,223769935,2315,2315,2315,2315,43
20240820,104300,223670390,2320,2310,2320,2310,768
20240820,104200,221896290,2320,2315,2320,2310,1643
20240820,104100,218097565,2310,2310,2310,2310,0
20240820,104000,218097565,2310,2310,2310,2310,500
20240820,103900,216942565,2310,2310,2310,2310,20
20240820,103800,216896365,2310,2310,2310,2310,137
20240820,103700,216579895,2310,2320,2320,2310,2088
20240820,103600,211740085,2320,2320,2320,2320,0
20240820,103500,211740085,2320,2320,2320,2320,30
20240820,103400,211670485,2320,2320,2320,2320,520
20240820,103300,210464085,2320,2320,2320,2320,300
20240820,103200,209768085,2320,2325,2325,2320,4204
20240820,103100,199993960,2330,2330,2330,2330,0
20240820,103000,199993960,2330,2330,2330,2330,64
20240820,102900,199844840,2330,2330,2330,2330,29
20240820,102800,199777270,2330,2330,2330,2330,107
20240820,102700,199527960,2330,2330,2330,2330,2480
20240820,102600,193749560,2330,2330,2330,2330,25
20240820,102500,193691310,2330,2335,2335,2330,201
20240820,102400,193222975,2335,2335,2335,2335,2
20240820,102300,193218305,2340,2340,2340,2340,0
20240820,102200,193218305,2340,2340,2340,2340,0
20240820,102100,193218305,2340,2340,2340,2340,8
20240820,102000,193199585,2340,2340,2340,2340,1039
20240820,101900,190768325,2330,2330,2330,2330,100
20240820,101800,190535325,2330,2330,2330,2330,0
20240820,101700,190535325,2330,2335,2335,2330,4808
20240820,101600,179309280,2340,2340,2340,2340,1347
20240820,101500,176157300,2340,2340,2340,2340,0
20240820,101400,176157300,2340,2340,2340,2340,0
20240820,101300,176157300,2340,2340,2340,2340,1843
20240820,101200,171844680,2340,2340,2340,2340,1
20240820,101100,171842340,2340,2340,2340,2340,0
20240820,101000,171842340,2340,2340,2340,2340,500
20240820,100900,170672340,2340,2340,2340,2340,2288
20240820,100800,165318420,2350,2345,2350,2345,2626
20240820,100700,159160425,2350,2355,2355,2350,4821
20240820,100600,147830825,2355,2355,2355,2355,8
20240820,100500,147811985,2355,2355,2355,2355,15
20240820,100400,147776660,2355,2355,2355,2355,0
20240820,100300,147776660,2355,2355,2355,2355,0
20240820,100200,147776660,2355,2350,2355,2350,103
20240820,100100,147534600,2350,2350,2350,2350,3000
20240820,100000,140484600,2360,2360,2360,2360,5
20240820,095900,140472800,2360,2360,2360,2360,0
20240820,095800,140472800,2360,2360,2360,2360,1
20240820,095700,140470440,2350,2355,2360,2350,356
20240820,095600,139633305,2355,2355,2355,2355,681
20240820,095500,138029550,2355,2355,2360,2355,1954
20240820,095400,133427855,2360,2360,2360,2360,42
20240820,095300,133328735,2360,2360,2360,2360,1
20240820,095200,133326375,2355,2355,2355,2355,10
20240820,095100,133302825,2360,2360,2360,2360,526
20240820,095000,132061465,2360,2350,2360,2350,1007
20240820,094900,129689940,2350,2350,2350,2350,1069
20240820,094800,127177790,2350,2350,2350,2350,1
20240820,094700,127175440,2345,2345,2345,2345,2593
20240820,094600,121094855,2345,2345,2345,2345,20
20240820,094500,121047955,2345,2345,2345,2345,0
20240820,094400,121047955,2345,2345,2345,2345,140
20240820,094300,120719655,2345,2345,2345,2345,390
20240820,094200,119805105,2340,2340,2340,2340,1
20240820,094100,119802765,2340,2340,2340,2340,100
20240820,094000,119568765,2340,2340,2340,2340,56
20240820,093900,119437725,2340,2335,2340,2335,126
20240820,093800,119142890,2340,2340,2340,2340,18
20240820,093700,119100770,2340,2340,2340,2340,1000
20240820,093600,116760770,2340,2340,2340,2340,500
20240820,093500,115590770,2340,2340,2340,2340,1698
20240820,093400,111617450,2340,2340,2340,2330,153
20240820,093300,111259440,2340,2330,2340,2330,5
20240820,093200,111247780,2340,2330,2340,2330,1959
20240820,093100,106683275,2330,2320,2330,2320,1470
20240820,093000,103272855,2320,2325,2325,2320,1969
20240820,092900,98697710,2325,2325,2325,2325,271
20240820,092800,98067635,2325,2325,2325,2320,1269
20240820,092700,95120250,2330,2330,2330,2330,1
20240820,092600,95117920,2325,2325,2325,2325,0
20240820,092500,95117920,2325,2325,2325,2325,0
20240820,092400,95117920,2325,2325,2325,2325,2349
20240820,092300,89656495,2330,2330,2330,2330,0
20240820,092200,89656495,2330,2330,2330,2330,18
20240820,092100,89614555,2330,2330,2330,2330,700
20240820,092000,87983555,2320,2320,2320,2320,0
20240820,091900,87983555,2320,2315,2320,2315,426
20240820,091800,86995240,2330,2330,2330,2310,1141
20240820,091700,84346735,2330,2330,2330,2330,1
20240820,091600,84344405,2330,2325,2330,2315,13252
20240820,091500,53605340,2330,2325,2330,2325,200
20240820,091400,53139840,2330,2325,2330,2325,714
20240820,091300,51476790,2325,2330,2330,2325,51
20240820,091200,51358210,2330,2335,2335,2330,2285
20240820,091100,46032950,2335,2335,2335,2335,1
20240820,091000,46030615,2330,2335,2335,2330,2434
20240820,090900,40347510,2340,2340,2340,2340,1
20240820,090800,40345170,2335,2335,2335,2330,1686
20240820,090700,36412540,2335,2340,2340,2335,1263
20240820,090600,33460620,2340,2345,2345,2340,1592
20240820,090500,29731990,2340,2340,2340,2340,1612
20240820,090400,25959910,2340,2340,2340,2340,3000
20240820,090300,18939910,2340,2340,2340,2340,0
20240820,090200,18939910,2340,2325,2340,2325,1578
20240820,090100,15258270,2330,2330,2330,2330,95
20240820,090000,15036920,2335,2325,2335,2325,6466