stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,190700,585468245,2175,2175,2175,2175,12117
20240812,190600,585468245,2175,2175,2175,2175,0
20240812,190500,585468245,2175,2175,2175,2175,0
20240812,190400,585468245,2175,2175,2175,2175,0
20240812,190300,585468245,2175,2175,2175,2175,0
20240812,190200,585468245,2175,2175,2175,2175,0
20240812,190100,585468245,2175,2175,2175,2175,0
20240812,190000,585468245,2175,2175,2175,2175,0
20240812,185900,585468245,2175,2175,2175,2175,0
20240812,185800,585468245,2175,2175,2175,2175,0
20240812,185700,585468245,2175,2175,2175,2175,0
20240812,185600,585468245,2175,2175,2175,2175,0
20240812,185500,585468245,2175,2175,2175,2175,0
20240812,185400,585468245,2175,2175,2175,2175,0
20240812,185300,585468245,2175,2175,2175,2175,0
20240812,185200,585468245,2175,2175,2175,2175,0
20240812,185100,585468245,2175,2175,2175,2175,0
20240812,185000,585468245,2175,2175,2175,2175,0
20240812,184900,585468245,2175,2175,2175,2175,0
20240812,184800,585468245,2175,2175,2175,2175,0
20240812,184700,585468245,2175,2175,2175,2175,0
20240812,184600,585468245,2175,2175,2175,2175,0
20240812,184500,585468245,2175,2175,2175,2175,0
20240812,184400,585468245,2175,2175,2175,2175,0
20240812,184300,585468245,2175,2175,2175,2175,0
20240812,184200,585468245,2175,2175,2175,2175,0
20240812,184100,585468245,2175,2175,2175,2175,0
20240812,184000,585468245,2175,2175,2175,2175,0
20240812,183900,585468245,2175,2175,2175,2175,0
20240812,183800,585468245,2175,2175,2175,2175,0
20240812,183700,585468245,2175,2175,2175,2175,12117
20240812,183600,585468245,2175,2175,2175,2175,0
20240812,183500,585468245,2175,2175,2175,2175,0
20240812,183400,585468245,2175,2175,2175,2175,0
20240812,183300,585468245,2175,2175,2175,2175,0
20240812,183200,585468245,2175,2175,2175,2175,0
20240812,183100,585468245,2175,2175,2175,2175,0
20240812,183000,585468245,2175,2175,2175,2175,0
20240812,182900,585468245,2175,2175,2175,2175,0
20240812,182800,585468245,2175,2175,2175,2175,0
20240812,182700,585468245,2175,2175,2175,2175,0
20240812,182600,585468245,2175,2175,2175,2175,0
20240812,182500,585468245,2175,2175,2175,2175,0
20240812,182400,585468245,2175,2175,2175,2175,0
20240812,182300,585468245,2175,2175,2175,2175,0
20240812,182200,585468245,2175,2175,2175,2175,0
20240812,182100,585468245,2175,2175,2175,2175,0
20240812,182000,585468245,2175,2175,2175,2175,0
20240812,181900,585468245,2175,2175,2175,2175,0
20240812,181800,585468245,2175,2175,2175,2175,0
20240812,181700,585468245,2175,2175,2175,2175,0
20240812,181600,585468245,2175,2175,2175,2175,0
20240812,181500,585468245,2175,2175,2175,2175,0
20240812,181400,585468245,2175,2175,2175,2175,0
20240812,181300,585468245,2175,2175,2175,2175,0
20240812,181200,585468245,2175,2175,2175,2175,0
20240812,181100,585468245,2175,2175,2175,2175,0
20240812,181000,585468245,2175,2175,2175,2175,0
20240812,180900,585468245,2175,2175,2175,2175,0
20240812,180800,585468245,2175,2175,2175,2175,0
20240812,180700,585468245,2175,2175,2175,2175,12117
20240812,180600,585468245,2175,2175,2175,2175,0
20240812,180500,585468245,2175,2175,2175,2175,0
20240812,180400,585468245,2175,2175,2175,2175,0
20240812,180300,585468245,2175,2175,2175,2175,0
20240812,180200,585468245,2175,2175,2175,2175,0
20240812,180100,585468245,2175,2175,2175,2175,0
20240812,180000,585468245,2175,2175,2175,2175,0
20240812,175900,585468245,2175,2175,2175,2175,0
20240812,175800,585468245,2175,2175,2175,2175,0
20240812,175700,585468245,2175,2175,2175,2175,0
20240812,175600,585468245,2175,2175,2175,2175,0
20240812,175500,585468245,2175,2175,2175,2175,0
20240812,175400,585468245,2175,2175,2175,2175,0
20240812,175300,585468245,2175,2175,2175,2175,0
20240812,175200,585468245,2175,2175,2175,2175,0
20240812,175100,585468245,2175,2175,2175,2175,0
20240812,175000,585468245,2175,2175,2175,2175,0
20240812,174900,585468245,2175,2175,2175,2175,0
20240812,174800,585468245,2175,2175,2175,2175,0
20240812,174700,585468245,2175,2175,2175,2175,0
20240812,174600,585468245,2175,2175,2175,2175,0
20240812,174500,585468245,2175,2175,2175,2175,0
20240812,174400,585468245,2175,2175,2175,2175,0
20240812,174300,585468245,2175,2175,2175,2175,0
20240812,174200,585468245,2175,2175,2175,2175,0
20240812,174100,585468245,2175,2175,2175,2175,0
20240812,174000,585468245,2175,2175,2175,2175,0
20240812,173900,585468245,2175,2175,2175,2175,0
20240812,173800,585468245,2175,2175,2175,2175,0
20240812,173700,585468245,2175,2175,2175,2175,12117
20240812,173600,585468245,2175,2175,2175,2175,0
20240812,173500,585468245,2175,2175,2175,2175,0
20240812,173400,585468245,2175,2175,2175,2175,0
20240812,173300,585468245,2175,2175,2175,2175,0
20240812,173200,585468245,2175,2175,2175,2175,0
20240812,173100,585468245,2175,2175,2175,2175,0
20240812,173000,585468245,2175,2175,2175,2175,0
20240812,172900,585468245,2175,2175,2175,2175,0
20240812,172800,585468245,2175,2175,2175,2175,0
20240812,172700,585468245,2175,2175,2175,2175,0
20240812,172600,585468245,2175,2175,2175,2175,0
20240812,172500,585468245,2175,2175,2175,2175,0
20240812,172400,585468245,2175,2175,2175,2175,0
20240812,172300,585468245,2175,2175,2175,2175,0
20240812,172200,585468245,2175,2175,2175,2175,0
20240812,172100,585468245,2175,2175,2175,2175,0
20240812,172000,585468245,2175,2175,2175,2175,0
20240812,171900,585468245,2175,2175,2175,2175,0
20240812,171800,585468245,2175,2175,2175,2175,0
20240812,171700,585468245,2175,2175,2175,2175,0
20240812,171600,585468245,2175,2175,2175,2175,0
20240812,171500,585468245,2175,2175,2175,2175,0
20240812,171400,585468245,2175,2175,2175,2175,0
20240812,171300,585468245,2175,2175,2175,2175,0
20240812,171200,585468245,2175,2175,2175,2175,0
20240812,171100,585468245,2175,2175,2175,2175,0
20240812,171000,585468245,2175,2175,2175,2175,0
20240812,170900,585468245,2175,2175,2175,2175,0
20240812,170800,585468245,2175,2175,2175,2175,0
20240812,170700,585468245,2175,2175,2175,2175,12117
20240812,170600,585468245,2175,2175,2175,2175,0
20240812,170500,585468245,2175,2175,2175,2175,0
20240812,170400,585468245,2175,2175,2175,2175,0
20240812,170300,585468245,2175,2175,2175,2175,0
20240812,170200,585468245,2175,2175,2175,2175,0
20240812,170100,585468245,2175,2175,2175,2175,0
20240812,170000,585468245,2175,2175,2175,2175,0
20240812,165900,585468245,2175,2175,2175,2175,0
20240812,165800,585468245,2175,2175,2175,2175,0
20240812,165700,585468245,2175,2175,2175,2175,0
20240812,165600,585468245,2175,2175,2175,2175,0
20240812,165500,585468245,2175,2175,2175,2175,0
20240812,165400,585468245,2175,2175,2175,2175,0
20240812,165300,585468245,2175,2175,2175,2175,0
20240812,165200,585468245,2175,2175,2175,2175,0
20240812,165100,585468245,2175,2175,2175,2175,0
20240812,165000,585468245,2175,2175,2175,2175,0
20240812,164900,585468245,2175,2175,2175,2175,0
20240812,164800,585468245,2175,2175,2175,2175,0
20240812,164700,585468245,2175,2175,2175,2175,0
20240812,164600,585468245,2175,2175,2175,2175,0
20240812,164500,585468245,2175,2175,2175,2175,0
20240812,164400,585468245,2175,2175,2175,2175,0
20240812,164300,585468245,2175,2175,2175,2175,0
20240812,164200,585468245,2175,2175,2175,2175,0
20240812,164100,585468245,2175,2175,2175,2175,0
20240812,164000,585468245,2175,2175,2175,2175,0
20240812,163900,585468245,2175,2175,2175,2175,0
20240812,163800,585468245,2175,2175,2175,2175,0
20240812,163700,585468245,2175,2175,2175,2175,12117
20240812,163600,585468245,2175,2175,2175,2175,0
20240812,163500,585468245,2175,2175,2175,2175,0
20240812,163400,585468245,2175,2175,2175,2175,0
20240812,163300,585468245,2175,2175,2175,2175,0
20240812,163200,585468245,2175,2175,2175,2175,0
20240812,163100,585468245,2175,2175,2175,2175,0
20240812,163000,585468245,2175,2175,2175,2175,0
20240812,162900,585468245,2175,2175,2175,2175,0
20240812,162800,585468245,2175,2175,2175,2175,0
20240812,162700,585468245,2175,2175,2175,2175,0
20240812,162600,585468245,2175,2175,2175,2175,0
20240812,162500,585468245,2175,2175,2175,2175,0
20240812,162400,585468245,2175,2175,2175,2175,0
20240812,162300,585468245,2175,2175,2175,2175,0
20240812,162200,585468245,2175,2175,2175,2175,0
20240812,162100,585468245,2175,2175,2175,2175,0
20240812,162000,585468245,2175,2175,2175,2175,0
20240812,161900,585468245,2175,2175,2175,2175,0
20240812,161800,585468245,2175,2175,2175,2175,0
20240812,161700,585468245,2175,2175,2175,2175,0
20240812,161600,585468245,2175,2175,2175,2175,0
20240812,161500,585468245,2175,2175,2175,2175,0
20240812,161400,585468245,2175,2175,2175,2175,0
20240812,161300,585468245,2175,2175,2175,2175,0
20240812,161200,585468245,2175,2175,2175,2175,0
20240812,161100,585468245,2175,2175,2175,2175,0
20240812,161000,585468245,2175,2175,2175,2175,0
20240812,160900,585468245,2175,2175,2175,2175,0
20240812,160800,585468245,2175,2175,2175,2175,0
20240812,160700,585468245,2175,2175,2175,2175,12117
20240812,160600,585468245,2175,2175,2175,2175,0
20240812,160500,585468245,2175,2175,2175,2175,0
20240812,160400,585468245,2175,2175,2175,2175,0
20240812,160300,585468245,2175,2175,2175,2175,0
20240812,160200,585468245,2175,2175,2175,2175,0
20240812,160100,585468245,2175,2175,2175,2175,0
20240812,160000,585468245,2175,2175,2175,2175,0
20240812,155900,585468245,2175,2175,2175,2175,0
20240812,155800,585468245,2175,2175,2175,2175,0
20240812,155700,585468245,2175,2175,2175,2175,0
20240812,155600,585468245,2175,2175,2175,2175,0
20240812,155500,585468245,2175,2175,2175,2175,0
20240812,155400,585468245,2175,2175,2175,2175,0
20240812,155300,585468245,2175,2175,2175,2175,0
20240812,155200,585468245,2175,2175,2175,2175,0
20240812,155100,585468245,2175,2175,2175,2175,0
20240812,155000,585468245,2175,2175,2175,2175,0
20240812,154900,585468245,2175,2175,2175,2175,0
20240812,154800,585468245,2175,2175,2175,2175,0
20240812,154700,585468245,2175,2175,2175,2175,0
20240812,154600,585468245,2175,2175,2175,2175,0
20240812,154500,585468245,2175,2175,2175,2175,0
20240812,154400,585468245,2175,2175,2175,2175,0
20240812,154300,585468245,2175,2175,2175,2175,0
20240812,154200,585468245,2175,2175,2175,2175,0
20240812,154100,585468245,2175,2175,2175,2175,0
20240812,154000,585468245,2175,2175,2175,2175,0
20240812,153900,585468245,2175,2175,2175,2175,0
20240812,153800,585468245,2175,2175,2175,2175,0
20240812,153700,585468245,2175,2175,2175,2175,12117
20240812,153600,585468245,2175,2175,2175,2175,0
20240812,153500,585468245,2175,2175,2175,2175,0
20240812,153400,585468245,2175,2175,2175,2175,0
20240812,153300,585468245,2175,2175,2175,2175,0
20240812,153200,585468245,2175,2175,2175,2175,0
20240812,153100,585468245,2175,2175,2175,2175,0
20240812,153000,585468245,2175,2175,2175,2175,12117
20240812,152900,559113770,2180,2180,2180,2180,0
20240812,152800,559113770,2180,2180,2180,2180,0
20240812,152700,559113770,2180,2180,2180,2180,0
20240812,152600,559113770,2180,2180,2180,2180,0
20240812,152500,559113770,2180,2180,2180,2180,0
20240812,152400,559113770,2180,2180,2180,2180,0
20240812,152300,559113770,2180,2180,2180,2180,0
20240812,152200,559113770,2180,2180,2180,2180,0
20240812,152100,559113770,2180,2180,2180,2180,0
20240812,152000,559113770,2180,2180,2180,2180,0
20240812,151900,559113770,2180,2180,2185,2180,501
20240812,151800,558021585,2180,2180,2180,2180,401
20240812,151700,557147405,2175,2185,2185,2175,247
20240812,151600,556610160,2180,2180,2180,2180,0
20240812,151500,556610160,2180,2180,2180,2180,2359
20240812,151400,551467540,2180,2180,2180,2180,0
20240812,151300,551467540,2180,2180,2180,2180,0
20240812,151200,551467540,2180,2180,2180,2180,1
20240812,151100,551465360,2185,2185,2185,2185,21
20240812,151000,551419475,2185,2180,2185,2180,3437
20240812,150900,543924625,2180,2180,2180,2180,38
20240812,150800,543841785,2180,2175,2180,2175,1711
20240812,150700,540115130,2180,2180,2180,2180,0
20240812,150600,540115130,2180,2180,2180,2180,500
20240812,150500,539025130,2180,2180,2180,2180,0
20240812,150400,539025130,2180,2180,2180,2180,100
20240812,150300,538807130,2180,2185,2185,2180,2592
20240812,150200,533156345,2185,2180,2185,2180,713
20240812,150100,531602000,2185,2180,2185,2180,301
20240812,150000,530945815,2185,2185,2185,2185,1
20240812,145900,530943630,2185,2185,2185,2185,0
20240812,145800,530943630,2185,2185,2185,2185,1
20240812,145700,530941445,2180,2185,2185,2180,605
20240812,145600,529622475,2185,2185,2185,2185,0
20240812,145500,529622475,2185,2185,2185,2185,0
20240812,145400,529622475,2185,2185,2185,2185,3315
20240812,145300,522379200,2185,2180,2185,2180,201
20240812,145200,521941015,2185,2180,2185,2180,120
20240812,145100,521679410,2180,2180,2180,2180,291
20240812,145000,521045030,2185,2185,2185,2185,2
20240812,144900,521040660,2180,2180,2185,2180,65
20240812,144800,520898955,2185,2185,2185,2185,2
20240812,144700,520894585,2185,2185,2185,2185,17
20240812,144600,520857440,2185,2185,2185,2185,1
20240812,144500,520855255,2180,2180,2180,2180,1681
20240812,144400,517190675,2180,2180,2180,2180,0
20240812,144300,517190675,2180,2180,2180,2180,200
20240812,144200,516754675,2180,2180,2180,2175,780
20240812,144100,515057815,2180,2180,2180,2180,1025
20240812,144000,512823315,2180,2180,2180,2180,1334
20240812,143900,509915195,2180,2180,2180,2180,0
20240812,143800,509915195,2180,2180,2180,2180,1
20240812,143700,509913015,2180,2170,2180,2170,499
20240812,143600,508828185,2170,2180,2180,2170,1674
20240812,143500,505188705,2180,2180,2180,2180,110
20240812,143400,504948905,2180,2180,2180,2180,1000
20240812,143300,502768905,2180,2185,2185,2180,501
20240812,143200,501676720,2180,2180,2180,2180,0
20240812,143100,501676720,2180,2175,2180,2175,127
20240812,143000,501399865,2180,2180,2180,2180,0
20240812,142900,501399865,2180,2180,2180,2180,100
20240812,142800,501181865,2180,2180,2180,2180,174
20240812,142700,500802545,2180,2180,2180,2180,1829
20240812,142600,496815325,2180,2180,2180,2180,0
20240812,142500,496815325,2180,2180,2180,2180,519
20240812,142400,495683905,2180,2175,2180,2175,1807
20240812,142300,491753670,2180,2180,2180,2180,2
20240812,142200,491749310,2175,2180,2180,2175,101
20240812,142100,491529630,2180,2180,2180,2180,0
20240812,142000,491529630,2180,2180,2180,2180,44
20240812,141900,491433710,2175,2175,2175,2175,0
20240812,141800,491433710,2175,2175,2175,2175,1
20240812,141700,491431535,2180,2180,2180,2180,0
20240812,141600,491431535,2180,2180,2180,2180,0
20240812,141500,491431535,2180,2180,2180,2175,1145
20240812,141400,488940655,2180,2180,2180,2180,1
20240812,141300,488938475,2180,2180,2180,2180,0
20240812,141200,488938475,2180,2180,2180,2180,17
20240812,141100,488901415,2180,2175,2180,2175,1016
20240812,141000,486691610,2175,2175,2175,2175,1091
20240812,140900,484318685,2175,2175,2180,2175,1445
20240812,140800,481175805,2180,2180,2180,2180,0
20240812,140700,481175805,2180,2180,2180,2180,0
20240812,140600,481175805,2180,2175,2180,2175,2
20240812,140500,481171450,2180,2180,2180,2180,20
20240812,140400,481127850,2180,2180,2180,2180,1
20240812,140300,481125670,2175,2175,2175,2175,472
20240812,140200,480099070,2180,2180,2180,2180,608
20240812,140100,478773630,2180,2180,2180,2180,250
20240812,140000,478228630,2180,2180,2180,2180,2
20240812,135900,478224270,2180,2180,2180,2180,1
20240812,135800,478222090,2180,2180,2180,2180,0
20240812,135700,478222090,2180,2180,2180,2180,1
20240812,135600,478219910,2180,2185,2185,2180,7
20240812,135500,478204630,2185,2185,2185,2185,2
20240812,135400,478200260,2180,2180,2180,2180,450
20240812,135300,477219260,2185,2175,2185,2175,1017
20240812,135200,474998115,2175,2175,2185,2175,1260
20240812,135100,472252995,2185,2185,2185,2180,139
20240812,135000,471949285,2180,2180,2180,2180,3749
20240812,134900,463776465,2180,2180,2180,2180,0
20240812,134800,463776465,2180,2175,2180,2175,1683
20240812,134700,460115935,2175,2180,2185,2175,804
20240812,134600,458365105,2180,2185,2185,2180,1474
20240812,134500,455151780,2180,2180,2185,2180,4744
20240812,134400,444809855,2180,2180,2180,2180,0
20240812,134300,444809855,2180,2175,2180,2175,1970
20240812,134200,440515260,2180,2175,2180,2175,10
20240812,134100,440493505,2180,2180,2180,2180,1
20240812,134000,440491325,2175,2175,2175,2175,1
20240812,133900,440489150,2180,2180,2180,2180,0
20240812,133800,440489150,2180,2180,2180,2180,1400
20240812,133700,437437150,2180,2180,2180,2175,1490
20240812,133600,434195625,2175,2170,2175,2170,8512
20240812,133500,415682865,2170,2170,2170,2170,0
20240812,133400,415682865,2170,2170,2170,2170,159
20240812,133300,415337835,2170,2170,2170,2170,0
20240812,133200,415337835,2170,2170,2170,2170,1190
20240812,133100,412755535,2165,2165,2165,2165,63
20240812,133000,412619140,2165,2165,2165,2165,937
20240812,132900,410590535,2165,2170,2170,2165,276
20240812,132800,409992885,2170,2170,2170,2170,0
20240812,132700,409992885,2170,2170,2170,2170,1
20240812,132600,409990715,2165,2170,2170,2165,288
20240812,132500,409367190,2165,2165,2165,2165,1009
20240812,132400,407182705,2170,2170,2170,2170,2
20240812,132300,407178365,2170,2170,2170,2170,467
20240812,132200,406164975,2170,2170,2170,2170,2038
20240812,132100,401742515,2175,2170,2175,2170,2186
20240812,132000,396998885,2170,2170,2170,2170,1486
20240812,131900,393774265,2170,2170,2170,2170,2994
20240812,131800,387277285,2165,2165,2165,2165,826
20240812,131700,385488995,2165,2165,2165,2165,100
20240812,131600,385272495,2170,2165,2170,2165,3010
20240812,131500,378751795,2170,2170,2170,2170,10
20240812,131400,378730095,2170,2170,2170,2170,50
20240812,131300,378621595,2170,2170,2170,2170,20
20240812,131200,378578195,2170,2170,2170,2170,1
20240812,131100,378576025,2170,2165,2170,2160,203
20240812,131000,378136535,2170,2165,2170,2165,5208
20240812,130900,366861210,2165,2165,2165,2165,0
20240812,130800,366861210,2165,2165,2165,2165,0
20240812,130700,366861210,2165,2165,2165,2165,0
20240812,130600,366861210,2165,2165,2165,2165,0
20240812,130500,366861210,2165,2165,2165,2165,0
20240812,130400,366861210,2165,2165,2165,2165,0
20240812,130300,366861210,2165,2165,2165,2165,30
20240812,130200,366796260,2160,2160,2160,2160,0
20240812,130100,366796260,2160,2160,2160,2160,63
20240812,130000,366660180,2165,2165,2165,2165,0
20240812,125900,366660180,2165,2165,2165,2165,1
20240812,125800,366658015,2160,2160,2160,2160,10
20240812,125700,366636415,2160,2160,2160,2160,500
20240812,125600,365556415,2160,2160,2160,2160,0
20240812,125500,365556415,2160,2160,2160,2160,60
20240812,125400,365426815,2160,2160,2160,2160,0
20240812,125300,365426815,2160,2160,2160,2160,243
20240812,125200,364901935,2165,2165,2165,2165,104
20240812,125100,364676775,2160,2160,2160,2160,0
20240812,125000,364676775,2160,2160,2160,2160,1023
20240812,124900,362467095,2160,2160,2160,2160,232
20240812,124800,361965975,2160,2160,2160,2160,746
20240812,124700,360354615,2165,2165,2165,2165,0
20240812,124600,360354615,2165,2165,2165,2165,0
20240812,124500,360354615,2165,2165,2165,2165,0
20240812,124400,360354615,2165,2165,2165,2165,0
20240812,124300,360354615,2165,2165,2165,2165,0
20240812,124200,360354615,2165,2165,2165,2165,0
20240812,124100,360354615,2165,2165,2165,2165,4533
20240812,124000,350540670,2170,2170,2170,2170,30
20240812,123900,350475570,2170,2170,2170,2170,1
20240812,123800,350473400,2165,2165,2165,2165,13
20240812,123700,350445255,2170,2170,2170,2170,881
20240812,123600,348533485,2170,2170,2170,2170,20
20240812,123500,348490085,2170,2165,2170,2165,2212
20240812,123400,343698605,2170,2165,2170,2165,2069
20240812,123300,339208905,2170,2170,2170,2170,9
20240812,123200,339189375,2170,2170,2170,2170,0
20240812,123100,339189375,2170,2170,2170,2170,2
20240812,123000,339185035,2165,2170,2170,2165,251
20240812,122900,338641120,2170,2170,2170,2170,12
20240812,122800,338615080,2165,2165,2165,2165,626
20240812,122700,337259790,2165,2160,2165,2160,9
20240812,122600,337240310,2155,2160,2160,2155,1000
20240812,122500,335084945,2160,2170,2170,2160,152
20240812,122400,334756615,2170,2170,2170,2170,0
20240812,122300,334756615,2170,2170,2170,2170,0
20240812,122200,334756615,2170,2170,2170,2170,1
20240812,122100,334754445,2160,2160,2160,2160,0
20240812,122000,334754445,2160,2160,2160,2160,0
20240812,121900,334754445,2160,2160,2160,2160,0
20240812,121800,334754445,2160,2160,2160,2160,500
20240812,121700,333674445,2160,2160,2160,2160,500
20240812,121600,332594445,2160,2160,2160,2160,0
20240812,121500,332594445,2160,2160,2160,2160,0
20240812,121400,332594445,2160,2160,2160,2160,2000
20240812,121300,328274445,2165,2165,2165,2165,0
20240812,121200,328274445,2165,2165,2165,2165,308
20240812,121100,327607625,2165,2165,2165,2165,0
20240812,121000,327607625,2165,2170,2170,2165,523
20240812,120900,326473030,2165,2165,2165,2165,0
20240812,120800,326473030,2165,2165,2165,2165,0
20240812,120700,326473030,2165,2165,2165,2165,0
20240812,120600,326473030,2165,2165,2165,2165,150
20240812,120500,326148280,2165,2165,2165,2165,506
20240812,120400,325052790,2165,2165,2165,2165,251
20240812,120300,324509375,2165,2165,2165,2165,0
20240812,120200,324509375,2165,2165,2165,2165,0
20240812,120100,324509375,2165,2165,2165,2165,1186
20240812,120000,321941685,2165,2165,2165,2165,9
20240812,115900,321922200,2170,2170,2170,2170,500
20240812,115800,320837200,2170,2160,2170,2160,680
20240812,115700,319366600,2165,2160,2165,2160,4470
20240812,115600,309695960,2160,2160,2160,2160,1163
20240812,115500,307183880,2160,2160,2160,2160,0
20240812,115400,307183880,2160,2160,2160,2160,0
20240812,115300,307183880,2160,2160,2160,2160,0
20240812,115200,307183880,2160,2160,2160,2160,670
20240812,115100,305736680,2160,2160,2160,2160,3
20240812,115000,305730200,2160,2160,2160,2160,54
20240812,114900,305613560,2165,2165,2165,2165,0
20240812,114800,305613560,2165,2160,2165,2160,2904
20240812,114700,299333705,2155,2155,2155,2155,0
20240812,114600,299333705,2155,2155,2155,2155,0
20240812,114500,299333705,2155,2155,2155,2155,20
20240812,114400,299290605,2155,2155,2155,2155,0
20240812,114300,299290605,2155,2155,2155,2155,20
20240812,114200,299247505,2155,2155,2155,2155,63
20240812,114100,299111740,2155,2155,2155,2155,500
20240812,114000,298034240,2155,2155,2155,2155,299
20240812,113900,297389895,2155,2155,2155,2155,0
20240812,113800,297389895,2155,2155,2155,2155,0
20240812,113700,297389895,2155,2155,2155,2155,0
20240812,113600,297389895,2155,2155,2155,2155,0
20240812,113500,297389895,2155,2155,2155,2155,0
20240812,113400,297389895,2155,2155,2155,2155,0
20240812,113300,297389895,2155,2155,2155,2155,189
20240812,113200,296982600,2155,2155,2155,2155,0
20240812,113100,296982600,2155,2155,2155,2155,3564
20240812,113000,289302180,2155,2155,2155,2155,0
20240812,112900,289302180,2155,2155,2155,2155,1374
20240812,112800,286341210,2155,2155,2155,2155,681
20240812,112700,284873655,2150,2150,2150,2150,0
20240812,112600,284873655,2150,2150,2150,2150,93
20240812,112500,284673705,2150,2150,2150,2150,0
20240812,112400,284673705,2150,2150,2150,2150,0
20240812,112300,284673705,2150,2150,2150,2150,0
20240812,112200,284673705,2150,2155,2155,2150,130
20240812,112100,284394155,2150,2150,2150,2150,87
20240812,112000,284207105,2150,2150,2150,2150,0
20240812,111900,284207105,2150,2150,2150,2150,0
20240812,111800,284207105,2150,2150,2150,2150,0
20240812,111700,284207105,2150,2150,2150,2150,0
20240812,111600,284207105,2150,2150,2150,2150,0
20240812,111500,284207105,2150,2150,2150,2150,0
20240812,111400,284207105,2150,2150,2150,2150,0
20240812,111300,284207105,2150,2150,2150,2150,500
20240812,111200,283132105,2150,2150,2150,2150,0
20240812,111100,283132105,2150,2150,2150,2150,1698
20240812,111000,279481405,2150,2150,2150,2150,0
20240812,110900,279481405,2150,2150,2150,2150,0
20240812,110800,279481405,2150,2150,2150,2150,2450
20240812,110700,274213905,2150,2150,2150,2150,2640
20240812,110600,268537905,2150,2150,2150,2150,0
20240812,110500,268537905,2150,2150,2150,2150,0
20240812,110400,268537905,2150,2150,2150,2150,0
20240812,110300,268537905,2150,2150,2150,2150,1922
20240812,110200,264405605,2155,2155,2155,2155,0
20240812,110100,264405605,2155,2155,2155,2155,0
20240812,110000,264405605,2155,2150,2155,2150,11
20240812,105900,264381950,2155,2155,2155,2155,0
20240812,105800,264381950,2155,2155,2155,2155,1
20240812,105700,264379795,2155,2155,2155,2155,0
20240812,105600,264379795,2155,2155,2155,2155,0
20240812,105500,264379795,2155,2155,2155,2155,1
20240812,105400,264377640,2155,2155,2155,2155,1
20240812,105300,264375485,2145,2145,2145,2145,918
20240812,105200,262406375,2145,2145,2145,2145,35
20240812,105100,262331300,2155,2145,2155,2145,8
20240812,105000,262314090,2155,2145,2155,2145,41
20240812,104900,262226135,2150,2150,2150,2150,0
20240812,104800,262226135,2150,2150,2150,2150,100
20240812,104700,262011135,2155,2145,2155,2145,52
20240812,104600,261899575,2150,2150,2150,2150,300
20240812,104500,261254575,2150,2150,2150,2150,1844
20240812,104400,257289975,2150,2150,2150,2150,11402
20240812,104300,232775675,2150,2150,2150,2150,8512
20240812,104200,214474875,2150,2150,2150,2150,4000
20240812,104100,205874875,2150,2150,2150,2150,3123
20240812,104000,199160425,2150,2150,2150,2150,4
20240812,103900,199151825,2150,2150,2150,2150,1
20240812,103800,199149675,2155,2155,2155,2155,1
20240812,103700,199147520,2155,2155,2155,2155,0
20240812,103600,199147520,2155,2155,2155,2155,0
20240812,103500,199147520,2155,2155,2155,2155,7
20240812,103400,199132435,2150,2155,2155,2150,2925
20240812,103300,192843680,2150,2150,2150,2150,5
20240812,103200,192832930,2150,2150,2150,2150,2565
20240812,103100,187318180,2150,2150,2150,2150,370
20240812,103000,186522680,2150,2150,2150,2150,2805
20240812,102900,180491930,2150,2150,2150,2150,5
20240812,102800,180481180,2150,2150,2150,2150,2587
20240812,102700,174919130,2150,2150,2150,2150,1
20240812,102600,174916980,2150,2150,2150,2150,190
20240812,102500,174508480,2150,2150,2150,2150,0
20240812,102400,174508480,2150,2150,2150,2150,5
20240812,102300,174497730,2150,2150,2150,2150,52
20240812,102200,174385930,2155,2155,2155,2155,5
20240812,102100,174375155,2155,2155,2155,2155,0
20240812,102000,174375155,2155,2155,2155,2155,0
20240812,101900,174375155,2155,2155,2155,2155,0
20240812,101800,174375155,2155,2145,2155,2140,909
20240812,101700,172420260,2140,2140,2140,2140,0
20240812,101600,172420260,2140,2140,2140,2140,0
20240812,101500,172420260,2140,2140,2140,2140,0
20240812,101400,172420260,2140,2145,2145,2140,545
20240812,101300,171251900,2155,2155,2155,2155,1
20240812,101200,171249745,2155,2150,2155,2145,1002
20240812,101100,169099445,2150,2150,2150,2150,499
20240812,101000,168026595,2150,2150,2150,2150,70
20240812,100900,167876095,2155,2150,2155,2150,508
20240812,100800,166781395,2155,2150,2155,2150,41
20240812,100700,166693240,2150,2155,2155,2150,1891
20240812,100600,162622585,2150,2150,2155,2150,229
20240812,100500,162130175,2150,2150,2150,2150,1
20240812,100400,162128025,2155,2155,2155,2155,0
20240812,100300,162128025,2155,2155,2155,2155,1
20240812,100200,162125870,2145,2145,2145,2145,21
20240812,100100,162080825,2145,2145,2145,2145,0
20240812,100000,162080825,2145,2150,2150,2145,91
20240812,095900,161885425,2150,2150,2150,2150,9
20240812,095800,161866075,2155,2145,2155,2145,1101
20240812,095700,159493930,2155,2155,2155,2155,1
20240812,095600,159491775,2155,2155,2155,2155,1
20240812,095500,159489620,2150,2150,2150,2150,100
20240812,095400,159274620,2155,2155,2155,2155,0
20240812,095300,159274620,2155,2150,2155,2150,436
20240812,095200,158337210,2145,2145,2145,2145,700
20240812,095100,156835710,2145,2145,2150,2145,466
20240812,095000,155835370,2150,2145,2150,2145,71
20240812,094900,155682970,2145,2155,2155,2145,71
20240812,094800,155530030,2155,2150,2155,2150,470
20240812,094700,154517205,2150,2150,2150,2150,0
20240812,094600,154517205,2150,2150,2150,2150,727
20240812,094500,152954155,2150,2150,2150,2150,880
20240812,094400,151062155,2150,2150,2150,2150,454
20240812,094300,150086055,2150,2150,2150,2150,0
20240812,094200,150086055,2150,2150,2150,2150,0
20240812,094100,150086055,2150,2150,2150,2150,0
20240812,094000,150086055,2150,2150,2150,2150,0
20240812,093900,150086055,2150,2150,2150,2150,0
20240812,093800,150086055,2150,2150,2150,2150,100
20240812,093700,149871055,2150,2145,2150,2145,106
20240812,093600,149643655,2155,2155,2155,2155,0
20240812,093500,149643655,2155,2155,2155,2155,0
20240812,093400,149643655,2155,2145,2155,2145,1484
20240812,093300,146460465,2150,2150,2150,2150,46
20240812,093200,146361565,2155,2155,2155,2155,0
20240812,093100,146361565,2155,2155,2155,2155,0
20240812,093000,146361565,2155,2155,2155,2155,0
20240812,092900,146361565,2155,2155,2155,2155,1
20240812,092800,146359410,2145,2155,2155,2145,2
20240812,092700,146355110,2150,2150,2150,2150,42
20240812,092600,146264810,2150,2150,2155,2150,39
20240812,092500,146180925,2150,2150,2150,2150,50
20240812,092400,146073425,2150,2145,2150,2145,106
20240812,092300,145846025,2145,2145,2145,2145,4107
20240812,092200,137036510,2150,2150,2150,2150,0
20240812,092100,137036510,2150,2145,2150,2145,2369
20240812,092000,131949505,2145,2140,2145,2140,3781
20240812,091900,123839285,2140,2130,2140,2130,227
20240812,091800,123353525,2130,2135,2135,2130,5115
20240812,091700,112433045,2135,2140,2140,2135,6172
20240812,091600,99252080,2145,2145,2145,2145,0
20240812,091500,99252080,2145,2145,2145,2145,0
20240812,091400,99252080,2145,2145,2145,2145,0
20240812,091300,99252080,2145,2135,2145,2135,329
20240812,091200,98549655,2135,2140,2140,2135,7
20240812,091100,98534705,2135,2140,2140,2135,1800
20240812,091000,94686480,2145,2145,2145,2140,1138
20240812,090900,92250095,2145,2135,2145,2130,5943
20240812,090800,79543760,2135,2140,2140,2135,500
20240812,090700,78476250,2145,2145,2150,2135,21
20240812,090600,78431135,2150,2140,2150,2140,203
20240812,090500,77996685,2150,2140,2150,2125,1663
20240812,090400,74456125,2135,2135,2135,2120,10782
20240812,090300,51529040,2125,2145,2145,2125,9464
20240812,090200,31399080,2135,2145,2145,2135,2570
20240812,090100,25904100,2155,2160,2160,2155,3
20240812,090000,25897630,2155,2140,2155,2140,9331