stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,190700,1138897615,2120,2120,2120,2120,10172
20240816,190600,1138897615,2120,2120,2120,2120,0
20240816,190500,1138897615,2120,2120,2120,2120,0
20240816,190400,1138897615,2120,2120,2120,2120,0
20240816,190300,1138897615,2120,2120,2120,2120,0
20240816,190200,1138897615,2120,2120,2120,2120,0
20240816,190100,1138897615,2120,2120,2120,2120,0
20240816,190000,1138897615,2120,2120,2120,2120,0
20240816,185900,1138897615,2120,2120,2120,2120,0
20240816,185800,1138897615,2120,2120,2120,2120,0
20240816,185700,1138897615,2120,2120,2120,2120,0
20240816,185600,1138897615,2120,2120,2120,2120,0
20240816,185500,1138897615,2120,2120,2120,2120,0
20240816,185400,1138897615,2120,2120,2120,2120,0
20240816,185300,1138897615,2120,2120,2120,2120,0
20240816,185200,1138897615,2120,2120,2120,2120,0
20240816,185100,1138897615,2120,2120,2120,2120,0
20240816,185000,1138897615,2120,2120,2120,2120,0
20240816,184900,1138897615,2120,2120,2120,2120,0
20240816,184800,1138897615,2120,2120,2120,2120,0
20240816,184700,1138897615,2120,2120,2120,2120,0
20240816,184600,1138897615,2120,2120,2120,2120,0
20240816,184500,1138897615,2120,2120,2120,2120,0
20240816,184400,1138897615,2120,2120,2120,2120,0
20240816,184300,1138897615,2120,2120,2120,2120,0
20240816,184200,1138897615,2120,2120,2120,2120,0
20240816,184100,1138897615,2120,2120,2120,2120,0
20240816,184000,1138897615,2120,2120,2120,2120,0
20240816,183900,1138897615,2120,2120,2120,2120,0
20240816,183800,1138897615,2120,2120,2120,2120,0
20240816,183700,1138897615,2120,2120,2120,2120,10172
20240816,183600,1138897615,2120,2120,2120,2120,0
20240816,183500,1138897615,2120,2120,2120,2120,0
20240816,183400,1138897615,2120,2120,2120,2120,0
20240816,183300,1138897615,2120,2120,2120,2120,0
20240816,183200,1138897615,2120,2120,2120,2120,0
20240816,183100,1138897615,2120,2120,2120,2120,0
20240816,183000,1138897615,2120,2120,2120,2120,0
20240816,182900,1138897615,2120,2120,2120,2120,0
20240816,182800,1138897615,2120,2120,2120,2120,0
20240816,182700,1138897615,2120,2120,2120,2120,0
20240816,182600,1138897615,2120,2120,2120,2120,0
20240816,182500,1138897615,2120,2120,2120,2120,0
20240816,182400,1138897615,2120,2120,2120,2120,0
20240816,182300,1138897615,2120,2120,2120,2120,0
20240816,182200,1138897615,2120,2120,2120,2120,0
20240816,182100,1138897615,2120,2120,2120,2120,0
20240816,182000,1138897615,2120,2120,2120,2120,0
20240816,181900,1138897615,2120,2120,2120,2120,0
20240816,181800,1138897615,2120,2120,2120,2120,0
20240816,181700,1138897615,2120,2120,2120,2120,0
20240816,181600,1138897615,2120,2120,2120,2120,0
20240816,181500,1138897615,2120,2120,2120,2120,0
20240816,181400,1138897615,2120,2120,2120,2120,0
20240816,181300,1138897615,2120,2120,2120,2120,0
20240816,181200,1138897615,2120,2120,2120,2120,0
20240816,181100,1138897615,2120,2120,2120,2120,0
20240816,181000,1138897615,2120,2120,2120,2120,0
20240816,180900,1138897615,2120,2120,2120,2120,0
20240816,180800,1138897615,2120,2120,2120,2120,0
20240816,180700,1138897615,2120,2120,2120,2120,10172
20240816,180600,1138897615,2120,2120,2120,2120,0
20240816,180500,1138897615,2120,2120,2120,2120,0
20240816,180400,1138897615,2120,2120,2120,2120,0
20240816,180300,1138897615,2120,2120,2120,2120,0
20240816,180200,1138897615,2120,2120,2120,2120,0
20240816,180100,1138897615,2120,2120,2120,2120,0
20240816,180000,1138897615,2120,2120,2120,2120,0
20240816,175900,1138897615,2120,2120,2120,2120,0
20240816,175800,1138897615,2120,2120,2120,2120,0
20240816,175700,1138897615,2120,2120,2120,2120,0
20240816,175600,1138897615,2120,2120,2120,2120,0
20240816,175500,1138897615,2120,2120,2120,2120,0
20240816,175400,1138897615,2120,2120,2120,2120,0
20240816,175300,1138897615,2120,2120,2120,2120,0
20240816,175200,1138897615,2120,2120,2120,2120,0
20240816,175100,1138897615,2120,2120,2120,2120,0
20240816,175000,1138897615,2120,2120,2120,2120,0
20240816,174900,1138897615,2120,2120,2120,2120,0
20240816,174800,1138897615,2120,2120,2120,2120,0
20240816,174700,1138897615,2120,2120,2120,2120,0
20240816,174600,1138897615,2120,2120,2120,2120,0
20240816,174500,1138897615,2120,2120,2120,2120,0
20240816,174400,1138897615,2120,2120,2120,2120,0
20240816,174300,1138897615,2120,2120,2120,2120,0
20240816,174200,1138897615,2120,2120,2120,2120,0
20240816,174100,1138897615,2120,2120,2120,2120,0
20240816,174000,1138897615,2120,2120,2120,2120,0
20240816,173900,1138897615,2120,2120,2120,2120,0
20240816,173800,1138897615,2120,2120,2120,2120,0
20240816,173700,1138897615,2120,2120,2120,2120,10172
20240816,173600,1138897615,2120,2120,2120,2120,0
20240816,173500,1138897615,2120,2120,2120,2120,0
20240816,173400,1138897615,2120,2120,2120,2120,0
20240816,173300,1138897615,2120,2120,2120,2120,0
20240816,173200,1138897615,2120,2120,2120,2120,0
20240816,173100,1138897615,2120,2120,2120,2120,0
20240816,173000,1138897615,2120,2120,2120,2120,0
20240816,172900,1138897615,2120,2120,2120,2120,0
20240816,172800,1138897615,2120,2120,2120,2120,0
20240816,172700,1138897615,2120,2120,2120,2120,0
20240816,172600,1138897615,2120,2120,2120,2120,0
20240816,172500,1138897615,2120,2120,2120,2120,0
20240816,172400,1138897615,2120,2120,2120,2120,0
20240816,172300,1138897615,2120,2120,2120,2120,0
20240816,172200,1138897615,2120,2120,2120,2120,0
20240816,172100,1138897615,2120,2120,2120,2120,0
20240816,172000,1138897615,2120,2120,2120,2120,0
20240816,171900,1138897615,2120,2120,2120,2120,0
20240816,171800,1138897615,2120,2120,2120,2120,0
20240816,171700,1138897615,2120,2120,2120,2120,0
20240816,171600,1138897615,2120,2120,2120,2120,0
20240816,171500,1138897615,2120,2120,2120,2120,0
20240816,171400,1138897615,2120,2120,2120,2120,0
20240816,171300,1138897615,2120,2120,2120,2120,0
20240816,171200,1138897615,2120,2120,2120,2120,0
20240816,171100,1138897615,2120,2120,2120,2120,0
20240816,171000,1138897615,2120,2120,2120,2120,0
20240816,170900,1138897615,2120,2120,2120,2120,0
20240816,170800,1138897615,2120,2120,2120,2120,0
20240816,170700,1138897615,2120,2120,2120,2120,10172
20240816,170600,1138897615,2120,2120,2120,2120,0
20240816,170500,1138897615,2120,2120,2120,2120,0
20240816,170400,1138897615,2120,2120,2120,2120,0
20240816,170300,1138897615,2120,2120,2120,2120,0
20240816,170200,1138897615,2120,2120,2120,2120,0
20240816,170100,1138897615,2120,2120,2120,2120,0
20240816,170000,1138897615,2120,2120,2120,2120,0
20240816,165900,1138897615,2120,2120,2120,2120,0
20240816,165800,1138897615,2120,2120,2120,2120,0
20240816,165700,1138897615,2120,2120,2120,2120,0
20240816,165600,1138897615,2120,2120,2120,2120,0
20240816,165500,1138897615,2120,2120,2120,2120,0
20240816,165400,1138897615,2120,2120,2120,2120,0
20240816,165300,1138897615,2120,2120,2120,2120,0
20240816,165200,1138897615,2120,2120,2120,2120,0
20240816,165100,1138897615,2120,2120,2120,2120,0
20240816,165000,1138897615,2120,2120,2120,2120,0
20240816,164900,1138897615,2120,2120,2120,2120,0
20240816,164800,1138897615,2120,2120,2120,2120,0
20240816,164700,1138897615,2120,2120,2120,2120,0
20240816,164600,1138897615,2120,2120,2120,2120,0
20240816,164500,1138897615,2120,2120,2120,2120,0
20240816,164400,1138897615,2120,2120,2120,2120,0
20240816,164300,1138897615,2120,2120,2120,2120,0
20240816,164200,1138897615,2120,2120,2120,2120,0
20240816,164100,1138897615,2120,2120,2120,2120,0
20240816,164000,1138897615,2120,2120,2120,2120,0
20240816,163900,1138897615,2120,2120,2120,2120,0
20240816,163800,1138897615,2120,2120,2120,2120,0
20240816,163700,1138897615,2120,2120,2120,2120,10172
20240816,163600,1138897615,2120,2120,2120,2120,0
20240816,163500,1138897615,2120,2120,2120,2120,0
20240816,163400,1138897615,2120,2120,2120,2120,0
20240816,163300,1138897615,2120,2120,2120,2120,0
20240816,163200,1138897615,2120,2120,2120,2120,0
20240816,163100,1138897615,2120,2120,2120,2120,0
20240816,163000,1138897615,2120,2120,2120,2120,0
20240816,162900,1138897615,2120,2120,2120,2120,0
20240816,162800,1138897615,2120,2120,2120,2120,0
20240816,162700,1138897615,2120,2120,2120,2120,0
20240816,162600,1138897615,2120,2120,2120,2120,0
20240816,162500,1138897615,2120,2120,2120,2120,0
20240816,162400,1138897615,2120,2120,2120,2120,0
20240816,162300,1138897615,2120,2120,2120,2120,0
20240816,162200,1138897615,2120,2120,2120,2120,0
20240816,162100,1138897615,2120,2120,2120,2120,0
20240816,162000,1138897615,2120,2120,2120,2120,0
20240816,161900,1138897615,2120,2120,2120,2120,0
20240816,161800,1138897615,2120,2120,2120,2120,0
20240816,161700,1138897615,2120,2120,2120,2120,0
20240816,161600,1138897615,2120,2120,2120,2120,0
20240816,161500,1138897615,2120,2120,2120,2120,0
20240816,161400,1138897615,2120,2120,2120,2120,0
20240816,161300,1138897615,2120,2120,2120,2120,0
20240816,161200,1138897615,2120,2120,2120,2120,0
20240816,161100,1138897615,2120,2120,2120,2120,0
20240816,161000,1138897615,2120,2120,2120,2120,0
20240816,160900,1138897615,2120,2120,2120,2120,0
20240816,160800,1138897615,2120,2120,2120,2120,0
20240816,160700,1138897615,2120,2120,2120,2120,10172
20240816,160600,1138897615,2120,2120,2120,2120,0
20240816,160500,1138897615,2120,2120,2120,2120,0
20240816,160400,1138897615,2120,2120,2120,2120,0
20240816,160300,1138897615,2120,2120,2120,2120,0
20240816,160200,1138897615,2120,2120,2120,2120,0
20240816,160100,1138897615,2120,2120,2120,2120,0
20240816,160000,1138897615,2120,2120,2120,2120,0
20240816,155900,1138897615,2120,2120,2120,2120,0
20240816,155800,1138897615,2120,2120,2120,2120,0
20240816,155700,1138897615,2120,2120,2120,2120,0
20240816,155600,1138897615,2120,2120,2120,2120,0
20240816,155500,1138897615,2120,2120,2120,2120,0
20240816,155400,1138897615,2120,2120,2120,2120,0
20240816,155300,1138897615,2120,2120,2120,2120,0
20240816,155200,1138897615,2120,2120,2120,2120,0
20240816,155100,1138897615,2120,2120,2120,2120,0
20240816,155000,1138897615,2120,2120,2120,2120,0
20240816,154900,1138897615,2120,2120,2120,2120,0
20240816,154800,1138897615,2120,2120,2120,2120,0
20240816,154700,1138897615,2120,2120,2120,2120,0
20240816,154600,1138897615,2120,2120,2120,2120,0
20240816,154500,1138897615,2120,2120,2120,2120,0
20240816,154400,1138897615,2120,2120,2120,2120,0
20240816,154300,1138897615,2120,2120,2120,2120,0
20240816,154200,1138897615,2120,2120,2120,2120,0
20240816,154100,1138897615,2120,2120,2120,2120,0
20240816,154000,1138897615,2120,2120,2120,2120,0
20240816,153900,1138897615,2120,2120,2120,2120,0
20240816,153800,1138897615,2120,2120,2120,2120,0
20240816,153700,1138897615,2120,2120,2120,2120,10172
20240816,153600,1138897615,2120,2120,2120,2120,0
20240816,153500,1138897615,2120,2120,2120,2120,0
20240816,153400,1138897615,2120,2120,2120,2120,0
20240816,153300,1138897615,2120,2120,2120,2120,0
20240816,153200,1138897615,2120,2120,2120,2120,0
20240816,153100,1138897615,2120,2120,2120,2120,0
20240816,153000,1138897615,2120,2120,2120,2120,10172
20240816,152900,1117332975,2130,2130,2130,2130,0
20240816,152800,1117332975,2130,2130,2130,2130,0
20240816,152700,1117332975,2130,2130,2130,2130,0
20240816,152600,1117332975,2130,2130,2130,2130,0
20240816,152500,1117332975,2130,2130,2130,2130,0
20240816,152400,1117332975,2130,2130,2130,2130,0
20240816,152300,1117332975,2130,2130,2130,2130,0
20240816,152200,1117332975,2130,2130,2130,2130,0
20240816,152100,1117332975,2130,2130,2130,2130,0
20240816,152000,1117332975,2130,2130,2130,2130,0
20240816,151900,1117332975,2130,2125,2130,2125,661
20240816,151800,1115928325,2130,2125,2130,2125,8
20240816,151700,1115911310,2130,2125,2130,2120,3101
20240816,151600,1109329180,2130,2125,2130,2125,5701
20240816,151500,1097214545,2130,2130,2130,2130,105
20240816,151400,1096990895,2130,2130,2130,2130,299
20240816,151300,1096354025,2130,2130,2130,2130,61
20240816,151200,1096224095,2130,2130,2130,2130,3
20240816,151100,1096217705,2125,2125,2125,2125,269
20240816,151000,1095646080,2125,2125,2125,2125,1000
20240816,150900,1093521080,2125,2125,2125,2125,151
20240816,150800,1093200205,2125,2125,2130,2125,15
20240816,150700,1093168325,2130,2130,2130,2130,4
20240816,150600,1093159805,2130,2125,2130,2120,201
20240816,150500,1092733175,2125,2120,2130,2120,4134
20240816,150400,1083938355,2125,2125,2125,2120,22
20240816,150300,1083891705,2120,2120,2120,2120,0
20240816,150200,1083891705,2120,2120,2125,2120,7644
20240816,150100,1067686420,2125,2120,2125,2120,28
20240816,150000,1067627045,2125,2120,2125,2120,6
20240816,145900,1067614320,2125,2125,2125,2125,232
20240816,145800,1067121320,2125,2120,2125,2120,240
20240816,145700,1066611355,2125,2130,2130,2125,298
20240816,145600,1065978100,2125,2130,2130,2125,634
20240816,145500,1064630845,2125,2125,2125,2125,1410
20240816,145400,1061634595,2130,2125,2130,2125,4
20240816,145300,1061626090,2125,2125,2125,2120,2795
20240816,145200,1055686830,2125,2125,2125,2125,24
20240816,145100,1055635830,2125,2125,2125,2125,0
20240816,145000,1055635830,2125,2125,2125,2125,690
20240816,144900,1054169580,2125,2130,2130,2125,4385
20240816,144800,1044851450,2125,2130,2130,2125,1352
20240816,144700,1041978435,2130,2130,2130,2130,96
20240816,144600,1041773955,2135,2130,2135,2130,3813
20240816,144500,1033652205,2130,2130,2130,2130,0
20240816,144400,1033652205,2130,2130,2130,2130,2
20240816,144300,1033647945,2130,2125,2130,2125,88
20240816,144200,1033460880,2125,2125,2125,2125,121
20240816,144100,1033203755,2130,2120,2130,2120,1197
20240816,144000,1030660120,2120,2120,2120,2120,0
20240816,143900,1030660120,2120,2120,2120,2120,3
20240816,143800,1030653760,2120,2120,2120,2120,1
20240816,143700,1030651640,2125,2125,2125,2125,208
20240816,143600,1030209640,2120,2120,2120,2120,0
20240816,143500,1030209640,2120,2120,2120,2120,7
20240816,143400,1030194800,2120,2120,2120,2120,5
20240816,143300,1030184200,2120,2120,2120,2120,26
20240816,143200,1030129080,2120,2120,2120,2120,62
20240816,143100,1029997640,2125,2125,2125,2120,5
20240816,143000,1029987020,2120,2120,2120,2120,51
20240816,142900,1029878900,2120,2120,2120,2120,28
20240816,142800,1029819540,2115,2120,2120,2115,620
20240816,142700,1028505145,2120,2120,2120,2120,2
20240816,142600,1028500905,2120,2120,2120,2120,1
20240816,142500,1028498785,2125,2125,2125,2125,1
20240816,142400,1028496660,2120,2120,2120,2120,138
20240816,142300,1028204100,2120,2125,2125,2120,26
20240816,142200,1028148975,2120,2120,2120,2120,83
20240816,142100,1027973015,2120,2120,2120,2120,0
20240816,142000,1027973015,2120,2120,2120,2120,98
20240816,141900,1027765255,2120,2115,2120,2115,203
20240816,141800,1027335395,2115,2115,2115,2115,100
20240816,141700,1027123895,2125,2125,2125,2125,1
20240816,141600,1027121770,2120,2120,2120,2120,55
20240816,141500,1027005170,2120,2120,2125,2115,72
20240816,141400,1026852520,2120,2120,2120,2120,254
20240816,141300,1026314040,2120,2120,2120,2120,1882
20240816,141200,1022324200,2125,2125,2125,2125,0
20240816,141100,1022324200,2125,2125,2125,2125,0
20240816,141000,1022324200,2125,2120,2125,2120,708
20240816,140900,1020823225,2125,2125,2125,2125,0
20240816,140800,1020823225,2125,2125,2125,2125,0
20240816,140700,1020823225,2125,2125,2125,2125,5
20240816,140600,1020812600,2125,2125,2125,2125,0
20240816,140500,1020812600,2125,2125,2125,2125,2
20240816,140400,1020808350,2120,2120,2125,2120,2509
20240816,140300,1015489255,2120,2120,2120,2120,15
20240816,140200,1015457455,2120,2120,2120,2120,5
20240816,140100,1015446855,2120,2120,2120,2120,551
20240816,140000,1014278735,2115,2115,2115,2115,0
20240816,135900,1014278735,2115,2115,2115,2115,0
20240816,135800,1014278735,2115,2115,2115,2115,1000
20240816,135700,1012163735,2120,2115,2120,2115,35
20240816,135600,1012089685,2110,2115,2115,2110,1179
20240816,135500,1009600880,2115,2125,2125,2115,93
20240816,135400,1009404155,2110,2120,2120,2110,5300
20240816,135300,998216480,2120,2120,2120,2120,10
20240816,135200,998195280,2125,2120,2125,2120,4238
20240816,135100,989210710,2120,2120,2120,2120,5000
20240816,135000,978610710,2120,2120,2120,2120,0
20240816,134900,978610710,2120,2120,2120,2120,0
20240816,134800,978610710,2120,2115,2120,2110,6534
20240816,134700,964793130,2120,2115,2120,2115,312
20240816,134600,964132740,2115,2120,2120,2110,29946
20240816,134500,900917850,2120,2120,2120,2120,988
20240816,134400,898823290,2125,2125,2125,2125,1089
20240816,134300,896509165,2125,2125,2125,2120,1642
20240816,134200,893019920,2125,2125,2125,2125,54
20240816,134100,892905170,2125,2125,2125,2125,3
20240816,134000,892898795,2120,2125,2125,2120,3930
20240816,133900,884564490,2130,2130,2130,2130,1
20240816,133800,884562360,2125,2125,2125,2125,100
20240816,133700,884349860,2120,2120,2120,2120,0
20240816,133600,884349860,2120,2120,2120,2120,0
20240816,133500,884349860,2120,2120,2120,2120,100
20240816,133400,884137860,2130,2130,2130,2130,53
20240816,133300,884024970,2130,2130,2130,2130,0
20240816,133200,884024970,2130,2130,2130,2130,190
20240816,133100,883620270,2120,2120,2120,2120,0
20240816,133000,883620270,2120,2120,2120,2120,0
20240816,132900,883620270,2120,2120,2120,2120,0
20240816,132800,883620270,2120,2120,2120,2120,100
20240816,132700,883408270,2125,2125,2125,2125,1
20240816,132600,883406145,2120,2120,2120,2120,47
20240816,132500,883306505,2125,2125,2125,2125,0
20240816,132400,883306505,2125,2125,2125,2125,0
20240816,132300,883306505,2125,2125,2125,2125,48
20240816,132200,883204505,2125,2125,2125,2125,0
20240816,132100,883204505,2125,2125,2125,2125,0
20240816,132000,883204505,2125,2125,2125,2125,0
20240816,131900,883204505,2125,2125,2125,2125,0
20240816,131800,883204505,2125,2125,2125,2125,0
20240816,131700,883204505,2125,2125,2125,2125,500
20240816,131600,882142005,2125,2125,2125,2125,0
20240816,131500,882142005,2125,2125,2125,2125,0
20240816,131400,882142005,2125,2125,2125,2125,93
20240816,131300,881944380,2125,2125,2125,2125,69
20240816,131200,881797755,2120,2120,2120,2120,0
20240816,131100,881797755,2120,2130,2130,2120,1353
20240816,131000,878923695,2120,2130,2130,2120,566
20240816,130900,877723535,2120,2120,2120,2120,0
20240816,130800,877723535,2120,2125,2125,2120,469
20240816,130700,876726915,2125,2120,2125,2120,1531
20240816,130600,873480695,2120,2120,2120,2120,149
20240816,130500,873164815,2120,2115,2120,2115,3348
20240816,130400,866067215,2120,2120,2120,2115,11214
20240816,130300,842309070,2120,2120,2120,2120,960
20240816,130200,840273870,2120,2125,2125,2120,70
20240816,130100,840125335,2125,2125,2125,2125,30
20240816,130000,840061585,2125,2125,2125,2125,590
20240816,125900,838807835,2130,2130,2130,2130,0
20240816,125800,838807835,2130,2130,2130,2130,0
20240816,125700,838807835,2130,2130,2130,2130,29
20240816,125600,838746065,2130,2130,2130,2130,1
20240816,125500,838743935,2130,2130,2130,2130,0
20240816,125400,838743935,2130,2130,2130,2130,1
20240816,125300,838741805,2130,2130,2130,2130,0
20240816,125200,838741805,2130,2130,2130,2130,0
20240816,125100,838741805,2130,2125,2130,2125,3
20240816,125000,838735425,2125,2130,2130,2125,1642
20240816,124900,835246170,2130,2130,2130,2130,0
20240816,124800,835246170,2130,2130,2130,2130,0
20240816,124700,835246170,2130,2130,2130,2130,0
20240816,124600,835246170,2130,2130,2130,2130,0
20240816,124500,835246170,2130,2130,2130,2130,5
20240816,124400,835235520,2130,2130,2130,2130,1
20240816,124300,835233390,2130,2130,2130,2130,0
20240816,124200,835233390,2130,2130,2130,2130,0
20240816,124100,835233390,2130,2130,2130,2130,0
20240816,124000,835233390,2130,2130,2130,2130,0
20240816,123900,835233390,2130,2130,2130,2130,0
20240816,123800,835233390,2130,2130,2130,2130,0
20240816,123700,835233390,2130,2125,2130,2125,1057
20240816,123600,832982105,2130,2125,2130,2125,1102
20240816,123500,830635345,2125,2125,2125,2125,8
20240816,123400,830618345,2125,2125,2125,2125,1000
20240816,123300,828493345,2135,2135,2135,2135,4
20240816,123200,828484805,2125,2125,2125,2125,0
20240816,123100,828484805,2125,2125,2125,2125,500
20240816,123000,827422305,2130,2130,2130,2130,0
20240816,122900,827422305,2130,2130,2130,2130,0
20240816,122800,827422305,2130,2130,2130,2130,7466
20240816,122700,811519725,2130,2130,2130,2130,1752
20240816,122600,807787965,2135,2135,2135,2135,0
20240816,122500,807787965,2135,2135,2135,2135,1
20240816,122400,807785830,2125,2125,2125,2125,0
20240816,122300,807785830,2125,2130,2130,2125,8
20240816,122200,807768820,2130,2130,2130,2130,659
20240816,122100,806365150,2130,2130,2130,2130,726
20240816,122000,804818770,2130,2130,2130,2120,4198
20240816,121900,795914915,2130,2130,2130,2130,0
20240816,121800,795914915,2130,2130,2130,2130,0
20240816,121700,795914915,2130,2130,2130,2125,896
20240816,121600,794010890,2130,2125,2130,2125,2593
20240816,121500,788500755,2125,2125,2125,2125,131
20240816,121400,788222380,2125,2125,2125,2125,100
20240816,121300,788009880,2125,2125,2125,2125,0
20240816,121200,788009880,2125,2125,2125,2125,0
20240816,121100,788009880,2125,2125,2125,2125,130
20240816,121000,787733630,2125,2125,2125,2125,0
20240816,120900,787733630,2125,2125,2125,2125,10
20240816,120800,787712380,2120,2125,2125,2120,242
20240816,120700,787198885,2125,2125,2125,2125,8
20240816,120600,787181885,2130,2125,2130,2125,27
20240816,120500,787124455,2125,2125,2125,2125,176
20240816,120400,786750455,2125,2125,2125,2125,339
20240816,120300,786030080,2125,2125,2125,2125,0
20240816,120200,786030080,2125,2125,2125,2125,115
20240816,120100,785785705,2125,2125,2125,2125,11
20240816,120000,785762330,2125,2125,2125,2125,983
20240816,115900,783673455,2125,2125,2125,2125,14
20240816,115800,783643705,2125,2125,2125,2125,283
20240816,115700,783042330,2130,2120,2130,2120,52
20240816,115600,782931580,2125,2125,2125,2125,0
20240816,115500,782931580,2125,2125,2125,2125,1381
20240816,115400,779996955,2125,2125,2125,2125,61
20240816,115300,779867330,2120,2125,2125,2120,813
20240816,115200,778143765,2125,2125,2125,2125,9
20240816,115100,778124640,2125,2125,2125,2125,0
20240816,115000,778124640,2125,2125,2125,2125,153
20240816,114900,777799515,2125,2125,2125,2125,327
20240816,114800,777104640,2125,2125,2125,2125,89
20240816,114700,776915515,2125,2120,2125,2120,716
20240816,114600,775397590,2120,2125,2125,2120,700
20240816,114500,773912080,2130,2125,2130,2125,177
20240816,114400,773535950,2125,2125,2125,2125,211
20240816,114300,773087575,2125,2125,2125,2125,780
20240816,114200,771430075,2125,2125,2125,2125,0
20240816,114100,771430075,2125,2125,2125,2125,0
20240816,114000,771430075,2125,2125,2125,2125,300
20240816,113900,770792575,2125,2125,2125,2125,4
20240816,113800,770784075,2125,2125,2125,2125,0
20240816,113700,770784075,2125,2125,2125,2125,2264
20240816,113600,765973075,2130,2130,2130,2130,0
20240816,113500,765973075,2130,2130,2130,2130,2
20240816,113400,765968815,2125,2125,2125,2125,500
20240816,113300,764906315,2125,2125,2125,2125,138
20240816,113200,764613065,2125,2125,2125,2125,85
20240816,113100,764432440,2125,2125,2125,2125,50
20240816,113000,764326190,2125,2125,2125,2125,0
20240816,112900,764326190,2125,2125,2125,2125,0
20240816,112800,764326190,2125,2125,2125,2125,870
20240816,112700,762477440,2125,2125,2125,2125,1000
20240816,112600,760352440,2125,2125,2125,2125,0
20240816,112500,760352440,2125,2130,2130,2125,1704
20240816,112400,756730920,2130,2130,2130,2130,4
20240816,112300,756722400,2130,2130,2130,2130,25
20240816,112200,756669150,2130,2130,2130,2130,115
20240816,112100,756424200,2130,2130,2130,2130,0
20240816,112000,756424200,2130,2130,2135,2130,124
20240816,111900,756160030,2135,2130,2135,2130,1011
20240816,111800,754006595,2130,2130,2130,2130,61
20240816,111700,753876665,2135,2135,2135,2135,468
20240816,111600,752877485,2130,2130,2130,2130,0
20240816,111500,752877485,2130,2130,2130,2130,65
20240816,111400,752739035,2130,2130,2130,2130,1201
20240816,111300,750180905,2130,2130,2130,2130,1200
20240816,111200,747624905,2130,2130,2130,2130,0
20240816,111100,747624905,2130,2130,2130,2130,0
20240816,111000,747624905,2130,2130,2130,2130,0
20240816,110900,747624905,2130,2130,2130,2130,800
20240816,110800,745920905,2130,2130,2130,2130,0
20240816,110700,745920905,2130,2130,2130,2130,351
20240816,110600,745173275,2130,2130,2130,2130,0
20240816,110500,745173275,2130,2130,2130,2130,544
20240816,110400,744014555,2130,2130,2130,2130,0
20240816,110300,744014555,2130,2130,2130,2130,0
20240816,110200,744014555,2130,2130,2130,2130,595
20240816,110100,742747205,2130,2130,2130,2130,328
20240816,110000,742048565,2130,2130,2135,2130,917
20240816,105900,740095350,2130,2125,2130,2125,1843
20240816,105800,736177735,2125,2125,2125,2125,6355
20240816,105700,722673360,2125,2125,2125,2125,795
20240816,105600,720983985,2130,2125,2130,2125,75
20240816,105500,720824575,2125,2125,2125,2125,0
20240816,105400,720824575,2125,2125,2125,2125,1500
20240816,105300,717637075,2125,2125,2125,2125,750
20240816,105200,716043325,2130,2125,2130,2120,3097
20240816,105100,709457555,2125,2125,2125,2125,10
20240816,105000,709436305,2125,2125,2125,2125,27
20240816,104900,709378930,2120,2120,2120,2120,0
20240816,104800,709378930,2120,2120,2120,2120,0
20240816,104700,709378930,2120,2120,2120,2120,0
20240816,104600,709378930,2120,2120,2120,2120,3062
20240816,104500,702887490,2125,2125,2125,2125,0
20240816,104400,702887490,2125,2125,2125,2120,10417
20240816,104300,680799900,2130,2125,2130,2125,78
20240816,104200,680634145,2125,2125,2125,2125,276
20240816,104100,680047645,2120,2125,2125,2120,705
20240816,104000,678552020,2130,2130,2130,2130,10
20240816,103900,678530720,2135,2120,2135,2120,2100
20240816,103800,674056235,2125,2125,2125,2125,0
20240816,103700,674056235,2125,2125,2125,2125,3
20240816,103600,674049860,2125,2130,2130,2125,28
20240816,103500,673990345,2115,2125,2125,2115,16402
20240816,103400,639285965,2125,2130,2130,2125,1492
20240816,103300,636115460,2130,2130,2130,2130,0
20240816,103200,636115460,2130,2130,2130,2130,51
20240816,103100,636006830,2130,2130,2130,2130,55
20240816,103000,635889680,2130,2130,2130,2130,3170
20240816,102900,629137580,2135,2130,2135,2130,53
20240816,102800,629024680,2120,2130,2130,2120,3259
20240816,102700,622092635,2135,2130,2135,2130,3012
20240816,102600,615677050,2125,2125,2125,2125,4655
20240816,102500,605785175,2125,2125,2125,2125,145
20240816,102400,605477050,2125,2130,2130,2125,434
20240816,102300,604554790,2125,2120,2125,2120,459
20240816,102200,603579465,2120,2120,2120,2120,0
20240816,102100,603579465,2120,2125,2125,2120,2035
20240816,102000,599255140,2125,2125,2125,2125,300
20240816,101900,598617640,2125,2125,2125,2125,20
20240816,101800,598575140,2130,2135,2135,2115,10490
20240816,101700,576350385,2135,2135,2135,2135,0
20240816,101600,576350385,2135,2125,2135,2125,2472
20240816,101500,571084985,2130,2130,2130,2130,150
20240816,101400,570765485,2130,2130,2130,2130,6
20240816,101300,570752705,2135,2130,2135,2130,807
20240816,101200,569033785,2130,2125,2130,2125,4053
20240816,101100,560411050,2120,2125,2125,2120,587
20240816,101000,559163685,2110,2115,2125,2110,1191
20240816,100900,556649545,2105,2130,2130,2105,22186
20240816,100800,509748085,2120,2125,2125,2120,13058
20240816,100700,482034335,2130,2130,2130,2130,2401
20240816,100600,476920205,2135,2130,2135,2130,1640
20240816,100500,473427000,2130,2135,2135,2130,72
20240816,100400,473273635,2130,2130,2130,2130,1043
20240816,100300,471052045,2135,2135,2135,2135,10
20240816,100200,471030695,2135,2130,2135,2130,335
20240816,100100,470316845,2130,2130,2130,2130,555
20240816,100000,469134695,2130,2130,2130,2130,5
20240816,095900,469124045,2130,2130,2130,2130,2371
20240816,095800,464073815,2135,2135,2135,2135,30
20240816,095700,464009765,2135,2130,2135,2130,1238
20240816,095600,461372820,2130,2130,2130,2130,0
20240816,095500,461372820,2130,2135,2135,2130,846
20240816,095400,459569790,2135,2135,2135,2135,466
20240816,095300,458574880,2140,2140,2140,2140,16
20240816,095200,458540640,2140,2135,2140,2125,12973
20240816,095100,430872990,2135,2135,2135,2135,0
20240816,095000,430872990,2135,2120,2135,2120,57
20240816,094900,430752105,2125,2125,2125,2125,43
20240816,094800,430660730,2125,2115,2130,2115,502
20240816,094700,429594310,2115,2130,2130,2115,6075
20240816,094600,416730215,2125,2120,2130,2120,2609
20240816,094500,411186460,2120,2130,2135,2120,18301
20240816,094400,372374515,2130,2135,2135,2130,167
20240816,094300,372018700,2130,2125,2135,2120,4204
20240816,094200,363089815,2125,2125,2125,2125,1474
20240816,094100,359957565,2130,2130,2130,2130,3115
20240816,094000,353322615,2135,2140,2140,2135,2637
20240816,093900,347692520,2140,2135,2140,2135,1113
20240816,093800,345316255,2130,2130,2135,2130,4425
20240816,093700,335890165,2135,2145,2145,2135,13369
20240816,093600,307289870,2145,2145,2145,2145,1685
20240816,093500,303675545,2145,2145,2150,2140,1768
20240816,093400,299888425,2145,2145,2145,2145,2492
20240816,093300,294543085,2145,2140,2145,2140,601
20240816,093200,293253945,2150,2145,2150,2140,11792
20240816,093100,267945825,2150,2150,2150,2145,338
20240816,093000,267219265,2150,2150,2155,2145,2054
20240816,092900,262801340,2150,2150,2155,2150,172
20240816,092800,262431535,2150,2160,2165,2150,24579
20240816,092700,209537455,2160,2160,2165,2160,4040
20240816,092600,200811050,2160,2160,2160,2160,514
20240816,092500,199700810,2160,2160,2160,2160,3408
20240816,092400,192339530,2160,2160,2160,2160,1400
20240816,092300,189315530,2160,2160,2160,2160,1001
20240816,092200,187153370,2160,2165,2165,2160,1280
20240816,092100,184388520,2165,2160,2165,2160,2068
20240816,092000,179921500,2165,2170,2170,2165,3
20240816,091900,179915000,2165,2170,2170,2165,604
20240816,091800,178607330,2170,2165,2170,2165,6
20240816,091700,178594335,2165,2165,2165,2165,883
20240816,091600,176682640,2170,2170,2170,2170,110
20240816,091500,176443940,2170,2160,2170,2160,1042
20240816,091400,174188095,2160,2170,2170,2155,3023
20240816,091300,167664420,2170,2170,2170,2160,1535
20240816,091200,164345990,2170,2170,2170,2170,3
20240816,091100,164339480,2165,2165,2170,2160,253
20240816,091000,163792735,2160,2170,2170,2160,318
20240816,090900,163105340,2170,2160,2170,2160,1018
20240816,090800,160906345,2165,2160,2165,2160,5225
20240816,090700,149608765,2155,2165,2165,2150,7030
20240816,090600,134457770,2165,2170,2175,2160,13576
20240816,090500,105091125,2190,2170,2190,2170,2379
20240816,090400,99895010,2165,2180,2195,2160,11532
20240816,090300,74896500,2180,2185,2185,2180,2261
20240816,090200,69966380,2180,2175,2190,2170,2316
20240816,090100,64916710,2175,2195,2195,2165,12300
20240816,090000,38158045,2195,2190,2200,2180,16728