stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185500,131739395,2340,2340,2340,2340,942
20240809,185400,131739395,2340,2340,2340,2340,0
20240809,185300,131739395,2340,2340,2340,2340,0
20240809,185200,131739395,2340,2340,2340,2340,0
20240809,185100,131739395,2340,2340,2340,2340,0
20240809,185000,131739395,2340,2340,2340,2340,0
20240809,184900,131739395,2340,2340,2340,2340,0
20240809,184800,131739395,2340,2340,2340,2340,0
20240809,184700,131739395,2340,2340,2340,2340,0
20240809,184600,131739395,2340,2340,2340,2340,0
20240809,184500,131739395,2340,2340,2340,2340,0
20240809,184400,131739395,2340,2340,2340,2340,0
20240809,184300,131739395,2340,2340,2340,2340,0
20240809,184200,131739395,2340,2340,2340,2340,0
20240809,184100,131739395,2340,2340,2340,2340,0
20240809,184000,131739395,2340,2340,2340,2340,0
20240809,183900,131739395,2340,2340,2340,2340,0
20240809,183800,131739395,2340,2340,2340,2340,0
20240809,183700,131739395,2340,2340,2340,2340,0
20240809,183600,131739395,2340,2340,2340,2340,0
20240809,183500,131739395,2340,2340,2340,2340,0
20240809,183400,131739395,2340,2340,2340,2340,0
20240809,183300,131739395,2340,2340,2340,2340,0
20240809,183200,131739395,2340,2340,2340,2340,0
20240809,183100,131739395,2340,2340,2340,2340,0
20240809,183000,131739395,2340,2340,2340,2340,0
20240809,182900,131739395,2340,2340,2340,2340,0
20240809,182800,131739395,2340,2340,2340,2340,0
20240809,182700,131739395,2340,2340,2340,2340,0
20240809,182600,131739395,2340,2340,2340,2340,0
20240809,182500,131739395,2340,2340,2340,2340,942
20240809,182400,131739395,2340,2340,2340,2340,0
20240809,182300,131739395,2340,2340,2340,2340,0
20240809,182200,131739395,2340,2340,2340,2340,0
20240809,182100,131739395,2340,2340,2340,2340,0
20240809,182000,131739395,2340,2340,2340,2340,0
20240809,181900,131739395,2340,2340,2340,2340,0
20240809,181800,131739395,2340,2340,2340,2340,0
20240809,181700,131739395,2340,2340,2340,2340,0
20240809,181600,131739395,2340,2340,2340,2340,0
20240809,181500,131739395,2340,2340,2340,2340,0
20240809,181400,131739395,2340,2340,2340,2340,0
20240809,181300,131739395,2340,2340,2340,2340,0
20240809,181200,131739395,2340,2340,2340,2340,0
20240809,181100,131739395,2340,2340,2340,2340,0
20240809,181000,131739395,2340,2340,2340,2340,0
20240809,180900,131739395,2340,2340,2340,2340,0
20240809,180800,131739395,2340,2340,2340,2340,0
20240809,180700,131739395,2340,2340,2340,2340,0
20240809,180600,131739395,2340,2340,2340,2340,0
20240809,180500,131739395,2340,2340,2340,2340,0
20240809,180400,131739395,2340,2340,2340,2340,0
20240809,180300,131739395,2340,2340,2340,2340,0
20240809,180200,131739395,2340,2340,2340,2340,0
20240809,180100,131739395,2340,2340,2340,2340,0
20240809,180000,131739395,2340,2340,2340,2340,0
20240809,175900,131739395,2340,2340,2340,2340,0
20240809,175800,131739395,2340,2340,2340,2340,0
20240809,175700,131739395,2340,2340,2340,2340,0
20240809,175600,131739395,2340,2340,2340,2340,0
20240809,175500,131739395,2340,2340,2340,2340,942
20240809,175400,131739395,2340,2340,2340,2340,0
20240809,175300,131739395,2340,2340,2340,2340,0
20240809,175200,131739395,2340,2340,2340,2340,0
20240809,175100,131739395,2340,2340,2340,2340,0
20240809,175000,131739395,2340,2340,2340,2340,0
20240809,174900,131739395,2340,2340,2340,2340,0
20240809,174800,131739395,2340,2340,2340,2340,0
20240809,174700,131739395,2340,2340,2340,2340,0
20240809,174600,131739395,2340,2340,2340,2340,0
20240809,174500,131739395,2340,2340,2340,2340,0
20240809,174400,131739395,2340,2340,2340,2340,0
20240809,174300,131739395,2340,2340,2340,2340,0
20240809,174200,131739395,2340,2340,2340,2340,0
20240809,174100,131739395,2340,2340,2340,2340,0
20240809,174000,131739395,2340,2340,2340,2340,0
20240809,173900,131739395,2340,2340,2340,2340,0
20240809,173800,131739395,2340,2340,2340,2340,0
20240809,173700,131739395,2340,2340,2340,2340,0
20240809,173600,131739395,2340,2340,2340,2340,0
20240809,173500,131739395,2340,2340,2340,2340,0
20240809,173400,131739395,2340,2340,2340,2340,0
20240809,173300,131739395,2340,2340,2340,2340,0
20240809,173200,131739395,2340,2340,2340,2340,0
20240809,173100,131739395,2340,2340,2340,2340,0
20240809,173000,131739395,2340,2340,2340,2340,0
20240809,172900,131739395,2340,2340,2340,2340,0
20240809,172800,131739395,2340,2340,2340,2340,0
20240809,172700,131739395,2340,2340,2340,2340,0
20240809,172600,131739395,2340,2340,2340,2340,0
20240809,172500,131739395,2340,2340,2340,2340,942
20240809,172400,131739395,2340,2340,2340,2340,0
20240809,172300,131739395,2340,2340,2340,2340,0
20240809,172200,131739395,2340,2340,2340,2340,0
20240809,172100,131739395,2340,2340,2340,2340,0
20240809,172000,131739395,2340,2340,2340,2340,0
20240809,171900,131739395,2340,2340,2340,2340,0
20240809,171800,131739395,2340,2340,2340,2340,0
20240809,171700,131739395,2340,2340,2340,2340,0
20240809,171600,131739395,2340,2340,2340,2340,0
20240809,171500,131739395,2340,2340,2340,2340,0
20240809,171400,131739395,2340,2340,2340,2340,0
20240809,171300,131739395,2340,2340,2340,2340,0
20240809,171200,131739395,2340,2340,2340,2340,0
20240809,171100,131739395,2340,2340,2340,2340,0
20240809,171000,131739395,2340,2340,2340,2340,0
20240809,170900,131739395,2340,2340,2340,2340,0
20240809,170800,131739395,2340,2340,2340,2340,0
20240809,170700,131739395,2340,2340,2340,2340,0
20240809,170600,131739395,2340,2340,2340,2340,0
20240809,170500,131739395,2340,2340,2340,2340,0
20240809,170400,131739395,2340,2340,2340,2340,0
20240809,170300,131739395,2340,2340,2340,2340,0
20240809,170200,131739395,2340,2340,2340,2340,0
20240809,170100,131739395,2340,2340,2340,2340,0
20240809,170000,131739395,2340,2340,2340,2340,0
20240809,165900,131739395,2340,2340,2340,2340,0
20240809,165800,131739395,2340,2340,2340,2340,0
20240809,165700,131739395,2340,2340,2340,2340,0
20240809,165600,131739395,2340,2340,2340,2340,0
20240809,165500,131739395,2340,2340,2340,2340,942
20240809,165400,131739395,2340,2340,2340,2340,0
20240809,165300,131739395,2340,2340,2340,2340,0
20240809,165200,131739395,2340,2340,2340,2340,0
20240809,165100,131739395,2340,2340,2340,2340,0
20240809,165000,131739395,2340,2340,2340,2340,0
20240809,164900,131739395,2340,2340,2340,2340,0
20240809,164800,131739395,2340,2340,2340,2340,0
20240809,164700,131739395,2340,2340,2340,2340,0
20240809,164600,131739395,2340,2340,2340,2340,0
20240809,164500,131739395,2340,2340,2340,2340,0
20240809,164400,131739395,2340,2340,2340,2340,0
20240809,164300,131739395,2340,2340,2340,2340,0
20240809,164200,131739395,2340,2340,2340,2340,0
20240809,164100,131739395,2340,2340,2340,2340,0
20240809,164000,131739395,2340,2340,2340,2340,0
20240809,163900,131739395,2340,2340,2340,2340,0
20240809,163800,131739395,2340,2340,2340,2340,0
20240809,163700,131739395,2340,2340,2340,2340,0
20240809,163600,131739395,2340,2340,2340,2340,0
20240809,163500,131739395,2340,2340,2340,2340,0
20240809,163400,131739395,2340,2340,2340,2340,0
20240809,163300,131739395,2340,2340,2340,2340,0
20240809,163200,131739395,2340,2340,2340,2340,0
20240809,163100,131739395,2340,2340,2340,2340,0
20240809,163000,131739395,2340,2340,2340,2340,0
20240809,162900,131739395,2340,2340,2340,2340,0
20240809,162800,131739395,2340,2340,2340,2340,0
20240809,162700,131739395,2340,2340,2340,2340,0
20240809,162600,131739395,2340,2340,2340,2340,0
20240809,162500,131739395,2340,2340,2340,2340,942
20240809,162400,131739395,2340,2340,2340,2340,0
20240809,162300,131739395,2340,2340,2340,2340,0
20240809,162200,131739395,2340,2340,2340,2340,0
20240809,162100,131739395,2340,2340,2340,2340,0
20240809,162000,131739395,2340,2340,2340,2340,0
20240809,161900,131739395,2340,2340,2340,2340,0
20240809,161800,131739395,2340,2340,2340,2340,0
20240809,161700,131739395,2340,2340,2340,2340,0
20240809,161600,131739395,2340,2340,2340,2340,0
20240809,161500,131739395,2340,2340,2340,2340,0
20240809,161400,131739395,2340,2340,2340,2340,0
20240809,161300,131739395,2340,2340,2340,2340,0
20240809,161200,131739395,2340,2340,2340,2340,0
20240809,161100,131739395,2340,2340,2340,2340,0
20240809,161000,131739395,2340,2340,2340,2340,0
20240809,160900,131739395,2340,2340,2340,2340,0
20240809,160800,131739395,2340,2340,2340,2340,0
20240809,160700,131739395,2340,2340,2340,2340,0
20240809,160600,131739395,2340,2340,2340,2340,0
20240809,160500,131739395,2340,2340,2340,2340,0
20240809,160400,131739395,2340,2340,2340,2340,0
20240809,160300,131739395,2340,2340,2340,2340,0
20240809,160200,131739395,2340,2340,2340,2340,0
20240809,160100,131739395,2340,2340,2340,2340,0
20240809,160000,131739395,2340,2340,2340,2340,0
20240809,155900,131739395,2340,2340,2340,2340,0
20240809,155800,131739395,2340,2340,2340,2340,0
20240809,155700,131739395,2340,2340,2340,2340,0
20240809,155600,131739395,2340,2340,2340,2340,0
20240809,155500,131739395,2340,2340,2340,2340,942
20240809,155400,131739395,2340,2340,2340,2340,0
20240809,155300,131739395,2340,2340,2340,2340,0
20240809,155200,131739395,2340,2340,2340,2340,0
20240809,155100,131739395,2340,2340,2340,2340,0
20240809,155000,131739395,2340,2340,2340,2340,0
20240809,154900,131739395,2340,2340,2340,2340,0
20240809,154800,131739395,2340,2340,2340,2340,0
20240809,154700,131739395,2340,2340,2340,2340,0
20240809,154600,131739395,2340,2340,2340,2340,0
20240809,154500,131739395,2340,2340,2340,2340,0
20240809,154400,131739395,2340,2340,2340,2340,0
20240809,154300,131739395,2340,2340,2340,2340,0
20240809,154200,131739395,2340,2340,2340,2340,0
20240809,154100,131739395,2340,2340,2340,2340,0
20240809,154000,131739395,2340,2340,2340,2340,0
20240809,153900,131739395,2340,2340,2340,2340,0
20240809,153800,131739395,2340,2340,2340,2340,0
20240809,153700,131739395,2340,2340,2340,2340,0
20240809,153600,131739395,2340,2340,2340,2340,0
20240809,153500,131739395,2340,2340,2340,2340,0
20240809,153400,131739395,2340,2340,2340,2340,0
20240809,153300,131739395,2340,2340,2340,2340,0
20240809,153200,131739395,2340,2340,2340,2340,0
20240809,153100,131739395,2340,2340,2340,2340,0
20240809,153000,131739395,2340,2340,2340,2340,942
20240809,152900,129535115,2340,2340,2340,2340,0
20240809,152800,129535115,2340,2340,2340,2340,0
20240809,152700,129535115,2340,2340,2340,2340,0
20240809,152600,129535115,2340,2340,2340,2340,0
20240809,152500,129535115,2340,2340,2340,2340,0
20240809,152400,129535115,2340,2340,2340,2340,0
20240809,152300,129535115,2340,2340,2340,2340,0
20240809,152200,129535115,2340,2340,2340,2340,0
20240809,152100,129535115,2340,2340,2340,2340,0
20240809,152000,129535115,2340,2340,2340,2340,0
20240809,151900,129535115,2340,2335,2340,2335,35
20240809,151800,129453260,2335,2335,2335,2335,33
20240809,151700,129376205,2335,2335,2335,2335,0
20240809,151600,129376205,2335,2335,2335,2335,38
20240809,151500,129287475,2335,2335,2335,2335,24
20240809,151400,129231435,2335,2335,2335,2335,98
20240809,151300,129002605,2335,2335,2335,2335,0
20240809,151200,129002605,2335,2345,2345,2335,42
20240809,151100,128904515,2340,2340,2340,2340,1
20240809,151000,128902175,2340,2340,2340,2340,0
20240809,150900,128902175,2340,2340,2340,2340,585
20240809,150800,127533275,2340,2335,2340,2335,3
20240809,150700,127526260,2335,2335,2335,2335,0
20240809,150600,127526260,2335,2335,2335,2335,0
20240809,150500,127526260,2335,2335,2335,2335,0
20240809,150400,127526260,2335,2335,2335,2335,2
20240809,150300,127521590,2340,2340,2340,2340,0
20240809,150200,127521590,2340,2340,2340,2340,0
20240809,150100,127521590,2340,2340,2340,2340,500
20240809,150000,126351590,2340,2340,2340,2340,0
20240809,145900,126351590,2340,2340,2340,2340,2
20240809,145800,126346910,2330,2330,2330,2330,1
20240809,145700,126344580,2340,2340,2340,2340,0
20240809,145600,126344580,2340,2340,2340,2340,0
20240809,145500,126344580,2340,2340,2340,2340,0
20240809,145400,126344580,2340,2330,2340,2330,304
20240809,145300,125635240,2335,2335,2335,2335,0
20240809,145200,125635240,2335,2335,2335,2335,0
20240809,145100,125635240,2335,2335,2335,2335,0
20240809,145000,125635240,2335,2335,2335,2335,0
20240809,144900,125635240,2335,2335,2335,2335,0
20240809,144800,125635240,2335,2335,2335,2335,0
20240809,144700,125635240,2335,2335,2335,2335,0
20240809,144600,125635240,2335,2330,2335,2330,990
20240809,144500,123328515,2330,2330,2330,2330,0
20240809,144400,123328515,2330,2330,2330,2330,0
20240809,144300,123328515,2330,2330,2330,2330,122
20240809,144200,123044255,2330,2330,2330,2330,0
20240809,144100,123044255,2330,2330,2330,2330,0
20240809,144000,123044255,2330,2330,2330,2330,0
20240809,143900,123044255,2330,2330,2330,2330,0
20240809,143800,123044255,2330,2330,2330,2330,3
20240809,143700,123037265,2330,2330,2330,2330,0
20240809,143600,123037265,2330,2330,2330,2330,0
20240809,143500,123037265,2330,2330,2330,2330,60
20240809,143400,122897465,2330,2330,2330,2330,0
20240809,143300,122897465,2330,2330,2330,2330,0
20240809,143200,122897465,2330,2330,2330,2330,0
20240809,143100,122897465,2330,2330,2330,2330,1000
20240809,143000,120567465,2340,2340,2340,2340,0
20240809,142900,120567465,2340,2340,2340,2340,0
20240809,142800,120567465,2340,2340,2340,2340,0
20240809,142700,120567465,2340,2340,2340,2340,0
20240809,142600,120567465,2340,2340,2340,2340,0
20240809,142500,120567465,2340,2340,2340,2340,0
20240809,142400,120567465,2340,2340,2340,2340,0
20240809,142300,120567465,2340,2340,2340,2340,0
20240809,142200,120567465,2340,2340,2340,2340,1
20240809,142100,120565125,2340,2340,2340,2340,0
20240809,142000,120565125,2340,2340,2340,2340,1
20240809,141900,120562785,2345,2330,2345,2330,1115
20240809,141800,117964760,2330,2330,2330,2330,0
20240809,141700,117964760,2330,2330,2330,2330,0
20240809,141600,117964760,2330,2330,2330,2330,0
20240809,141500,117964760,2330,2325,2330,2325,253
20240809,141400,117376530,2325,2325,2325,2325,0
20240809,141300,117376530,2325,2325,2325,2325,0
20240809,141200,117376530,2325,2325,2325,2325,0
20240809,141100,117376530,2325,2325,2325,2325,0
20240809,141000,117376530,2325,2325,2325,2325,5
20240809,140900,117364905,2325,2325,2325,2325,897
20240809,140800,115279380,2330,2325,2330,2325,104
20240809,140700,115037575,2330,2330,2330,2330,27
20240809,140600,114974665,2330,2330,2330,2330,0
20240809,140500,114974665,2330,2330,2330,2330,15
20240809,140400,114939715,2335,2335,2335,2335,0
20240809,140300,114939715,2335,2335,2335,2335,0
20240809,140200,114939715,2335,2335,2335,2335,0
20240809,140100,114939715,2335,2335,2335,2335,85
20240809,140000,114741240,2335,2335,2335,2335,0
20240809,135900,114741240,2335,2335,2335,2335,0
20240809,135800,114741240,2335,2335,2335,2335,0
20240809,135700,114741240,2335,2335,2335,2335,0
20240809,135600,114741240,2335,2335,2335,2335,0
20240809,135500,114741240,2335,2335,2335,2335,0
20240809,135400,114741240,2335,2335,2335,2335,0
20240809,135300,114741240,2335,2335,2335,2335,0
20240809,135200,114741240,2335,2335,2335,2335,0
20240809,135100,114741240,2335,2335,2335,2335,0
20240809,135000,114741240,2335,2335,2335,2335,0
20240809,134900,114741240,2335,2335,2335,2335,0
20240809,134800,114741240,2335,2335,2335,2335,0
20240809,134700,114741240,2335,2335,2335,2335,0
20240809,134600,114741240,2335,2335,2335,2335,1
20240809,134500,114738905,2340,2340,2340,2340,0
20240809,134400,114738905,2340,2325,2340,2325,105
20240809,134300,114494735,2335,2340,2340,2335,1143
20240809,134200,111825175,2340,2340,2340,2340,0
20240809,134100,111825175,2340,2340,2340,2340,0
20240809,134000,111825175,2340,2340,2340,2340,0
20240809,133900,111825175,2340,2340,2340,2340,0
20240809,133800,111825175,2340,2340,2340,2340,0
20240809,133700,111825175,2340,2340,2340,2340,0
20240809,133600,111825175,2340,2340,2340,2340,0
20240809,133500,111825175,2340,2340,2340,2340,0
20240809,133400,111825175,2340,2340,2340,2340,0
20240809,133300,111825175,2340,2340,2340,2340,0
20240809,133200,111825175,2340,2340,2340,2340,0
20240809,133100,111825175,2340,2340,2340,2340,0
20240809,133000,111825175,2340,2340,2340,2340,0
20240809,132900,111825175,2340,2340,2340,2340,0
20240809,132800,111825175,2340,2340,2340,2340,0
20240809,132700,111825175,2340,2340,2340,2340,0
20240809,132600,111825175,2340,2340,2340,2340,0
20240809,132500,111825175,2340,2340,2340,2340,0
20240809,132400,111825175,2340,2340,2340,2340,0
20240809,132300,111825175,2340,2340,2340,2340,100
20240809,132200,111591175,2340,2340,2340,2340,0
20240809,132100,111591175,2340,2340,2340,2340,0
20240809,132000,111591175,2340,2340,2340,2340,0
20240809,131900,111591175,2340,2340,2340,2340,0
20240809,131800,111591175,2340,2340,2340,2340,0
20240809,131700,111591175,2340,2340,2340,2340,0
20240809,131600,111591175,2340,2340,2340,2340,0
20240809,131500,111591175,2340,2345,2345,2340,59
20240809,131400,111453065,2345,2345,2345,2345,22
20240809,131300,111401475,2345,2345,2345,2345,0
20240809,131200,111401475,2345,2345,2345,2345,1
20240809,131100,111399130,2340,2340,2340,2340,0
20240809,131000,111399130,2340,2340,2340,2340,0
20240809,130900,111399130,2340,2340,2340,2340,0
20240809,130800,111399130,2340,2340,2340,2340,0
20240809,130700,111399130,2340,2340,2340,2340,90
20240809,130600,111188530,2340,2340,2340,2340,100
20240809,130500,110954530,2345,2345,2345,2345,0
20240809,130400,110954530,2345,2345,2345,2345,0
20240809,130300,110954530,2345,2345,2345,2345,0
20240809,130200,110954530,2345,2345,2345,2345,0
20240809,130100,110954530,2345,2345,2345,2345,0
20240809,130000,110954530,2345,2345,2345,2345,0
20240809,125900,110954530,2345,2345,2345,2345,0
20240809,125800,110954530,2345,2345,2345,2345,14
20240809,125700,110921700,2345,2345,2345,2345,249
20240809,125600,110337795,2340,2340,2340,2340,0
20240809,125500,110337795,2340,2340,2340,2340,0
20240809,125400,110337795,2340,2340,2340,2340,0
20240809,125300,110337795,2340,2340,2340,2340,0
20240809,125200,110337795,2340,2340,2340,2340,0
20240809,125100,110337795,2340,2340,2340,2340,3
20240809,125000,110330775,2345,2345,2345,2345,0
20240809,124900,110330775,2345,2345,2345,2345,0
20240809,124800,110330775,2345,2345,2345,2345,0
20240809,124700,110330775,2345,2345,2345,2345,0
20240809,124600,110330775,2345,2345,2345,2345,35
20240809,124500,110248700,2345,2345,2345,2345,0
20240809,124400,110248700,2345,2345,2345,2345,0
20240809,124300,110248700,2345,2345,2345,2345,0
20240809,124200,110248700,2345,2345,2345,2345,10
20240809,124100,110225250,2340,2340,2340,2340,0
20240809,124000,110225250,2340,2340,2340,2340,138
20240809,123900,109902330,2340,2340,2340,2340,0
20240809,123800,109902330,2340,2340,2340,2340,0
20240809,123700,109902330,2340,2340,2340,2340,0
20240809,123600,109902330,2340,2340,2340,2340,0
20240809,123500,109902330,2340,2340,2340,2340,3
20240809,123400,109895310,2340,2340,2340,2340,189
20240809,123300,109453050,2345,2345,2345,2345,0
20240809,123200,109453050,2345,2345,2345,2345,0
20240809,123100,109453050,2345,2345,2345,2345,0
20240809,123000,109453050,2345,2345,2345,2345,0
20240809,122900,109453050,2345,2345,2345,2345,0
20240809,122800,109453050,2345,2345,2345,2345,0
20240809,122700,109453050,2345,2345,2345,2345,0
20240809,122600,109453050,2345,2345,2345,2345,100
20240809,122500,109218550,2340,2340,2340,2340,0
20240809,122400,109218550,2340,2340,2340,2340,251
20240809,122300,108631210,2340,2340,2340,2340,0
20240809,122200,108631210,2340,2340,2340,2340,0
20240809,122100,108631210,2340,2340,2340,2340,3
20240809,122000,108624190,2340,2340,2340,2340,0
20240809,121900,108624190,2340,2340,2340,2340,0
20240809,121800,108624190,2340,2340,2340,2340,0
20240809,121700,108624190,2340,2340,2340,2340,1
20240809,121600,108621850,2345,2345,2345,2345,0
20240809,121500,108621850,2345,2345,2345,2345,0
20240809,121400,108621850,2345,2345,2345,2345,0
20240809,121300,108621850,2345,2345,2345,2345,0
20240809,121200,108621850,2345,2345,2345,2345,0
20240809,121100,108621850,2345,2345,2345,2345,89
20240809,121000,108413145,2345,2345,2345,2345,0
20240809,120900,108413145,2345,2345,2345,2345,0
20240809,120800,108413145,2345,2345,2345,2345,0
20240809,120700,108413145,2345,2345,2345,2345,0
20240809,120600,108413145,2345,2345,2345,2345,0
20240809,120500,108413145,2345,2345,2345,2345,0
20240809,120400,108413145,2345,2345,2345,2345,5
20240809,120300,108401420,2345,2345,2345,2345,4
20240809,120200,108392040,2345,2345,2345,2345,0
20240809,120100,108392040,2345,2345,2345,2345,0
20240809,120000,108392040,2345,2345,2345,2345,0
20240809,115900,108392040,2345,2345,2345,2345,1
20240809,115800,108389695,2345,2345,2345,2345,1
20240809,115700,108387350,2345,2345,2345,2345,1
20240809,115600,108385005,2345,2345,2345,2345,0
20240809,115500,108385005,2345,2345,2345,2345,1
20240809,115400,108382660,2345,2345,2345,2345,1
20240809,115300,108380315,2340,2340,2340,2340,1
20240809,115200,108377975,2345,2345,2345,2345,0
20240809,115100,108377975,2345,2345,2345,2345,1
20240809,115000,108375630,2345,2345,2345,2345,21
20240809,114900,108326385,2345,2345,2345,2345,1
20240809,114800,108324040,2345,2345,2345,2345,0
20240809,114700,108324040,2345,2345,2345,2345,1
20240809,114600,108321695,2345,2345,2345,2345,1
20240809,114500,108319350,2340,2340,2340,2340,1
20240809,114400,108317010,2345,2345,2345,2345,0
20240809,114300,108317010,2345,2345,2345,2345,1
20240809,114200,108314665,2340,2340,2340,2340,2
20240809,114100,108309985,2330,2330,2330,2330,298
20240809,114000,107615645,2325,2325,2325,2325,268
20240809,113900,106992545,2325,2325,2325,2325,1
20240809,113800,106990220,2325,2325,2325,2325,11
20240809,113700,106964645,2325,2325,2325,2325,15
20240809,113600,106929770,2315,2320,2320,2315,801
20240809,113500,105074930,2325,2325,2325,2325,1
20240809,113400,105072605,2320,2335,2335,2320,223
20240809,113300,104555230,2335,2340,2340,2325,1003
20240809,113200,102223225,2340,2340,2340,2340,0
20240809,113100,102223225,2340,2335,2340,2335,77
20240809,113000,102043425,2340,2340,2340,2340,1
20240809,112900,102041085,2340,2340,2340,2340,1
20240809,112800,102038745,2340,2340,2340,2340,0
20240809,112700,102038745,2340,2340,2340,2340,1
20240809,112600,102036405,2340,2340,2340,2340,1
20240809,112500,102034065,2340,2340,2340,2340,1
20240809,112400,102031725,2340,2340,2340,2340,0
20240809,112300,102031725,2340,2340,2340,2340,171
20240809,112200,101631585,2345,2345,2345,2345,1
20240809,112100,101629240,2345,2345,2345,2345,14
20240809,112000,101596410,2345,2345,2345,2345,0
20240809,111900,101596410,2345,2345,2345,2345,1
20240809,111800,101594065,2345,2345,2345,2345,1
20240809,111700,101591720,2345,2345,2345,2345,1
20240809,111600,101589375,2340,2340,2340,2340,43
20240809,111500,101488755,2340,2340,2340,2340,1
20240809,111400,101486415,2340,2345,2345,2340,95
20240809,111300,101264110,2345,2345,2345,2345,1
20240809,111200,101261765,2340,2340,2340,2340,5
20240809,111100,101250065,2345,2335,2345,2335,102
20240809,111000,101011880,2345,2345,2345,2345,1
20240809,110900,101009535,2350,2350,2350,2350,1
20240809,110800,101007185,2350,2350,2350,2350,0
20240809,110700,101007185,2350,2350,2350,2350,1
20240809,110600,101004835,2350,2350,2350,2350,1
20240809,110500,101002485,2345,2345,2345,2345,1
20240809,110400,101000140,2350,2350,2350,2350,0
20240809,110300,101000140,2350,2350,2350,2350,1
20240809,110200,100997790,2350,2345,2350,2345,3
20240809,110100,100990750,2335,2350,2350,2335,1030
20240809,110000,98576050,2350,2350,2350,2350,17
20240809,105900,98536100,2350,2350,2350,2350,1
20240809,105800,98533750,2350,2350,2350,2350,1
20240809,105700,98531400,2350,2350,2350,2350,1
20240809,105600,98529050,2350,2350,2350,2350,0
20240809,105500,98529050,2350,2350,2350,2350,1
20240809,105400,98526700,2355,2350,2355,2350,2
20240809,105300,98521995,2360,2360,2360,2360,1
20240809,105200,98519635,2345,2345,2345,2345,19
20240809,105100,98475080,2360,2360,2360,2360,1
20240809,105000,98472720,2360,2360,2360,2360,1
20240809,104900,98470360,2360,2360,2360,2360,1
20240809,104800,98468000,2360,2360,2360,2360,0
20240809,104700,98468000,2360,2360,2360,2360,1
20240809,104600,98465640,2360,2360,2360,2360,1
20240809,104500,98463280,2360,2360,2360,2360,1
20240809,104400,98460920,2360,2360,2360,2360,0
20240809,104300,98460920,2360,2360,2360,2355,288
20240809,104200,97782175,2355,2355,2355,2355,25
20240809,104100,97723300,2360,2360,2360,2360,1
20240809,104000,97720940,2345,2345,2345,2345,102
20240809,103900,97481750,2360,2360,2360,2360,1
20240809,103800,97479390,2360,2360,2360,2360,1
20240809,103700,97477030,2360,2360,2360,2360,1
20240809,103600,97474670,2360,2360,2360,2360,0
20240809,103500,97474670,2360,2360,2360,2360,1
20240809,103400,97472310,2360,2365,2365,2360,11
20240809,103300,97446345,2360,2360,2360,2360,1
20240809,103200,97443985,2370,2370,2370,2370,0
20240809,103100,97443985,2370,2370,2370,2370,85
20240809,103000,97242535,2370,2370,2370,2370,1
20240809,102900,97240165,2370,2370,2370,2370,1
20240809,102800,97237795,2370,2370,2370,2370,0
20240809,102700,97237795,2370,2370,2370,2370,1
20240809,102600,97235425,2370,2370,2370,2370,1
20240809,102500,97233055,2370,2365,2370,2365,11
20240809,102400,97207000,2365,2365,2365,2365,0
20240809,102300,97207000,2365,2365,2365,2365,1
20240809,102200,97204635,2370,2370,2370,2370,1
20240809,102100,97202265,2360,2360,2360,2360,1
20240809,102000,97199905,2370,2370,2370,2370,0
20240809,101900,97199905,2370,2370,2370,2370,1
20240809,101800,97197535,2370,2370,2370,2370,1
20240809,101700,97195165,2370,2350,2370,2345,100
20240809,101600,96960590,2370,2370,2370,2370,0
20240809,101500,96960590,2370,2370,2370,2370,2
20240809,101400,96955850,2370,2340,2370,2340,7069
20240809,101300,80240540,2340,2335,2340,2335,502
20240809,101200,79068360,2335,2335,2335,2335,0
20240809,101100,79068360,2335,2335,2335,2335,201
20240809,101000,78599025,2330,2335,2335,2330,2
20240809,100900,78594360,2335,2335,2335,2335,83
20240809,100800,78400555,2325,2325,2325,2325,108
20240809,100700,78149455,2335,2330,2335,2330,11
20240809,100600,78123820,2335,2330,2335,2330,46
20240809,100500,78016620,2335,2335,2335,2335,1
20240809,100400,78014285,2335,2335,2335,2335,1
20240809,100300,78011950,2335,2335,2335,2335,0
20240809,100200,78011950,2335,2335,2335,2335,1
20240809,100100,78009615,2335,2335,2335,2335,2
20240809,100000,78004945,2335,2335,2335,2335,1
20240809,095900,78002610,2330,2350,2350,2310,2995
20240809,095800,71044080,2355,2355,2355,2355,0
20240809,095700,71044080,2355,2355,2355,2355,0
20240809,095600,71044080,2355,2355,2355,2355,0
20240809,095500,71044080,2355,2355,2355,2355,1
20240809,095400,71041725,2355,2355,2355,2355,10
20240809,095300,71018175,2355,2355,2355,2355,0
20240809,095200,71018175,2355,2355,2355,2355,1
20240809,095100,71015820,2355,2355,2355,2355,0
20240809,095000,71015820,2355,2355,2355,2355,0
20240809,094900,71015820,2355,2355,2355,2355,15
20240809,094800,70980495,2360,2360,2360,2360,0
20240809,094700,70980495,2360,2360,2360,2360,1
20240809,094600,70978135,2355,2355,2355,2355,0
20240809,094500,70978135,2355,2355,2355,2355,0
20240809,094400,70978135,2355,2360,2360,2355,1730
20240809,094300,66903905,2365,2365,2365,2365,1
20240809,094200,66901540,2365,2365,2365,2365,1
20240809,094100,66899175,2370,2370,2370,2370,0
20240809,094000,66899175,2370,2370,2370,2370,0
20240809,093900,66899175,2370,2370,2370,2370,0
20240809,093800,66899175,2370,2370,2370,2370,0
20240809,093700,66899175,2370,2365,2370,2355,27
20240809,093600,66835355,2370,2370,2370,2370,0
20240809,093500,66835355,2370,2370,2370,2370,210
20240809,093400,66337655,2370,2370,2370,2370,0
20240809,093300,66337655,2370,2365,2370,2365,73
20240809,093200,66164930,2370,2370,2370,2370,0
20240809,093100,66164930,2370,2360,2370,2360,108
20240809,093000,65909685,2360,2360,2360,2360,2
20240809,092900,65904965,2360,2355,2360,2355,300
20240809,092800,65197125,2355,2360,2360,2355,103
20240809,092700,64954545,2345,2345,2345,2345,0
20240809,092600,64954545,2345,2350,2350,2345,410
20240809,092500,63992540,2370,2370,2370,2370,0
20240809,092400,63992540,2370,2365,2370,2365,100
20240809,092300,63755685,2365,2365,2365,2365,1
20240809,092200,63753320,2365,2365,2365,2365,728
20240809,092100,62031600,2365,2365,2365,2365,0
20240809,092000,62031600,2365,2360,2365,2360,2
20240809,091900,62026875,2365,2360,2365,2360,103
20240809,091800,61783780,2360,2370,2385,2360,663
20240809,091700,60215625,2390,2390,2390,2390,230
20240809,091600,59665925,2390,2390,2390,2390,9
20240809,091500,59644415,2390,2390,2390,2390,871
20240809,091400,57562725,2390,2380,2400,2370,13851
20240809,091300,24435115,2380,2370,2400,2370,2045
20240809,091200,19550715,2360,2365,2365,2360,2029
20240809,091100,14752255,2365,2350,2365,2350,87
20240809,091000,14547235,2350,2350,2350,2350,1800
20240809,090900,10317235,2350,2355,2355,2350,331
20240809,090800,9539010,2350,2340,2350,2335,1137
20240809,090700,6873715,2335,2335,2335,2335,671
20240809,090600,5306930,2335,2320,2340,2320,768
20240809,090500,3517090,2315,2315,2315,2315,105
20240809,090400,3274015,2315,2315,2315,2315,0
20240809,090300,3274015,2315,2300,2315,2300,180
20240809,090200,2860000,2295,2295,2295,2295,0
20240809,090100,2860000,2295,2305,2305,2295,461
20240809,090000,1801575,2295,2295,2295,2295,785