stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,193100,400950795,2885,2885,2885,2885,4861
20240813,193000,400950795,2885,2885,2885,2885,0
20240813,192900,400950795,2885,2885,2885,2885,0
20240813,192800,400950795,2885,2885,2885,2885,0
20240813,192700,400950795,2885,2885,2885,2885,0
20240813,192600,400950795,2885,2885,2885,2885,0
20240813,192500,400950795,2885,2885,2885,2885,0
20240813,192400,400950795,2885,2885,2885,2885,0
20240813,192300,400950795,2885,2885,2885,2885,0
20240813,192200,400950795,2885,2885,2885,2885,0
20240813,192100,400950795,2885,2885,2885,2885,0
20240813,192000,400950795,2885,2885,2885,2885,0
20240813,191900,400950795,2885,2885,2885,2885,0
20240813,191800,400950795,2885,2885,2885,2885,0
20240813,191700,400950795,2885,2885,2885,2885,0
20240813,191600,400950795,2885,2885,2885,2885,0
20240813,191500,400950795,2885,2885,2885,2885,0
20240813,191400,400950795,2885,2885,2885,2885,0
20240813,191300,400950795,2885,2885,2885,2885,0
20240813,191200,400950795,2885,2885,2885,2885,0
20240813,191100,400950795,2885,2885,2885,2885,0
20240813,191000,400950795,2885,2885,2885,2885,0
20240813,190900,400950795,2885,2885,2885,2885,0
20240813,190800,400950795,2885,2885,2885,2885,0
20240813,190700,400950795,2885,2885,2885,2885,0
20240813,190600,400950795,2885,2885,2885,2885,0
20240813,190500,400950795,2885,2885,2885,2885,0
20240813,190400,400950795,2885,2885,2885,2885,0
20240813,190300,400950795,2885,2885,2885,2885,0
20240813,190200,400950795,2885,2885,2885,2885,0
20240813,190100,400950795,2885,2885,2885,2885,4861
20240813,190000,400950795,2885,2885,2885,2885,0
20240813,185900,400950795,2885,2885,2885,2885,0
20240813,185800,400950795,2885,2885,2885,2885,0
20240813,185700,400950795,2885,2885,2885,2885,0
20240813,185600,400950795,2885,2885,2885,2885,0
20240813,185500,400950795,2885,2885,2885,2885,0
20240813,185400,400950795,2885,2885,2885,2885,0
20240813,185300,400950795,2885,2885,2885,2885,0
20240813,185200,400950795,2885,2885,2885,2885,0
20240813,185100,400950795,2885,2885,2885,2885,0
20240813,185000,400950795,2885,2885,2885,2885,0
20240813,184900,400950795,2885,2885,2885,2885,0
20240813,184800,400950795,2885,2885,2885,2885,0
20240813,184700,400950795,2885,2885,2885,2885,0
20240813,184600,400950795,2885,2885,2885,2885,0
20240813,184500,400950795,2885,2885,2885,2885,0
20240813,184400,400950795,2885,2885,2885,2885,0
20240813,184300,400950795,2885,2885,2885,2885,0
20240813,184200,400950795,2885,2885,2885,2885,0
20240813,184100,400950795,2885,2885,2885,2885,0
20240813,184000,400950795,2885,2885,2885,2885,0
20240813,183900,400950795,2885,2885,2885,2885,0
20240813,183800,400950795,2885,2885,2885,2885,0
20240813,183700,400950795,2885,2885,2885,2885,0
20240813,183600,400950795,2885,2885,2885,2885,0
20240813,183500,400950795,2885,2885,2885,2885,0
20240813,183400,400950795,2885,2885,2885,2885,0
20240813,183300,400950795,2885,2885,2885,2885,0
20240813,183200,400950795,2885,2885,2885,2885,0
20240813,183100,400950795,2885,2885,2885,2885,4861
20240813,183000,400950795,2885,2885,2885,2885,0
20240813,182900,400950795,2885,2885,2885,2885,0
20240813,182800,400950795,2885,2885,2885,2885,0
20240813,182700,400950795,2885,2885,2885,2885,0
20240813,182600,400950795,2885,2885,2885,2885,0
20240813,182500,400950795,2885,2885,2885,2885,0
20240813,182400,400950795,2885,2885,2885,2885,0
20240813,182300,400950795,2885,2885,2885,2885,0
20240813,182200,400950795,2885,2885,2885,2885,0
20240813,182100,400950795,2885,2885,2885,2885,0
20240813,182000,400950795,2885,2885,2885,2885,0
20240813,181900,400950795,2885,2885,2885,2885,0
20240813,181800,400950795,2885,2885,2885,2885,0
20240813,181700,400950795,2885,2885,2885,2885,0
20240813,181600,400950795,2885,2885,2885,2885,0
20240813,181500,400950795,2885,2885,2885,2885,0
20240813,181400,400950795,2885,2885,2885,2885,0
20240813,181300,400950795,2885,2885,2885,2885,0
20240813,181200,400950795,2885,2885,2885,2885,0
20240813,181100,400950795,2885,2885,2885,2885,0
20240813,181000,400950795,2885,2885,2885,2885,0
20240813,180900,400950795,2885,2885,2885,2885,0
20240813,180800,400950795,2885,2885,2885,2885,0
20240813,180700,400950795,2885,2885,2885,2885,0
20240813,180600,400950795,2885,2885,2885,2885,0
20240813,180500,400950795,2885,2885,2885,2885,0
20240813,180400,400950795,2885,2885,2885,2885,0
20240813,180300,400950795,2885,2885,2885,2885,0
20240813,180200,400950795,2885,2885,2885,2885,0
20240813,180100,400950795,2885,2885,2885,2885,4861
20240813,180000,400950795,2885,2885,2885,2885,0
20240813,175900,400950795,2885,2885,2885,2885,0
20240813,175800,400950795,2885,2885,2885,2885,0
20240813,175700,400950795,2885,2885,2885,2885,0
20240813,175600,400950795,2885,2885,2885,2885,0
20240813,175500,400950795,2885,2885,2885,2885,0
20240813,175400,400950795,2885,2885,2885,2885,0
20240813,175300,400950795,2885,2885,2885,2885,0
20240813,175200,400950795,2885,2885,2885,2885,0
20240813,175100,400950795,2885,2885,2885,2885,0
20240813,175000,400950795,2885,2885,2885,2885,0
20240813,174900,400950795,2885,2885,2885,2885,0
20240813,174800,400950795,2885,2885,2885,2885,0
20240813,174700,400950795,2885,2885,2885,2885,0
20240813,174600,400950795,2885,2885,2885,2885,0
20240813,174500,400950795,2885,2885,2885,2885,0
20240813,174400,400950795,2885,2885,2885,2885,0
20240813,174300,400950795,2885,2885,2885,2885,0
20240813,174200,400950795,2885,2885,2885,2885,0
20240813,174100,400950795,2885,2885,2885,2885,0
20240813,174000,400950795,2885,2885,2885,2885,0
20240813,173900,400950795,2885,2885,2885,2885,0
20240813,173800,400950795,2885,2885,2885,2885,0
20240813,173700,400950795,2885,2885,2885,2885,0
20240813,173600,400950795,2885,2885,2885,2885,0
20240813,173500,400950795,2885,2885,2885,2885,0
20240813,173400,400950795,2885,2885,2885,2885,0
20240813,173300,400950795,2885,2885,2885,2885,0
20240813,173200,400950795,2885,2885,2885,2885,0
20240813,173100,400950795,2885,2885,2885,2885,4861
20240813,173000,400950795,2885,2885,2885,2885,0
20240813,172900,400950795,2885,2885,2885,2885,0
20240813,172800,400950795,2885,2885,2885,2885,0
20240813,172700,400950795,2885,2885,2885,2885,0
20240813,172600,400950795,2885,2885,2885,2885,0
20240813,172500,400950795,2885,2885,2885,2885,0
20240813,172400,400950795,2885,2885,2885,2885,0
20240813,172300,400950795,2885,2885,2885,2885,0
20240813,172200,400950795,2885,2885,2885,2885,0
20240813,172100,400950795,2885,2885,2885,2885,0
20240813,172000,400950795,2885,2885,2885,2885,0
20240813,171900,400950795,2885,2885,2885,2885,0
20240813,171800,400950795,2885,2885,2885,2885,0
20240813,171700,400950795,2885,2885,2885,2885,0
20240813,171600,400950795,2885,2885,2885,2885,0
20240813,171500,400950795,2885,2885,2885,2885,0
20240813,171400,400950795,2885,2885,2885,2885,0
20240813,171300,400950795,2885,2885,2885,2885,0
20240813,171200,400950795,2885,2885,2885,2885,0
20240813,171100,400950795,2885,2885,2885,2885,0
20240813,171000,400950795,2885,2885,2885,2885,0
20240813,170900,400950795,2885,2885,2885,2885,0
20240813,170800,400950795,2885,2885,2885,2885,0
20240813,170700,400950795,2885,2885,2885,2885,0
20240813,170600,400950795,2885,2885,2885,2885,0
20240813,170500,400950795,2885,2885,2885,2885,0
20240813,170400,400950795,2885,2885,2885,2885,0
20240813,170300,400950795,2885,2885,2885,2885,0
20240813,170200,400950795,2885,2885,2885,2885,0
20240813,170100,400950795,2885,2885,2885,2885,4861
20240813,170000,400950795,2885,2885,2885,2885,0
20240813,165900,400950795,2885,2885,2885,2885,0
20240813,165800,400950795,2885,2885,2885,2885,0
20240813,165700,400950795,2885,2885,2885,2885,0
20240813,165600,400950795,2885,2885,2885,2885,0
20240813,165500,400950795,2885,2885,2885,2885,0
20240813,165400,400950795,2885,2885,2885,2885,0
20240813,165300,400950795,2885,2885,2885,2885,0
20240813,165200,400950795,2885,2885,2885,2885,0
20240813,165100,400950795,2885,2885,2885,2885,0
20240813,165000,400950795,2885,2885,2885,2885,0
20240813,164900,400950795,2885,2885,2885,2885,0
20240813,164800,400950795,2885,2885,2885,2885,0
20240813,164700,400950795,2885,2885,2885,2885,0
20240813,164600,400950795,2885,2885,2885,2885,0
20240813,164500,400950795,2885,2885,2885,2885,0
20240813,164400,400950795,2885,2885,2885,2885,0
20240813,164300,400950795,2885,2885,2885,2885,0
20240813,164200,400950795,2885,2885,2885,2885,0
20240813,164100,400950795,2885,2885,2885,2885,0
20240813,164000,400950795,2885,2885,2885,2885,0
20240813,163900,400950795,2885,2885,2885,2885,0
20240813,163800,400950795,2885,2885,2885,2885,0
20240813,163700,400950795,2885,2885,2885,2885,0
20240813,163600,400950795,2885,2885,2885,2885,0
20240813,163500,400950795,2885,2885,2885,2885,0
20240813,163400,400950795,2885,2885,2885,2885,0
20240813,163300,400950795,2885,2885,2885,2885,0
20240813,163200,400950795,2885,2885,2885,2885,0
20240813,163100,400950795,2885,2885,2885,2885,4861
20240813,163000,400950795,2885,2885,2885,2885,0
20240813,162900,400950795,2885,2885,2885,2885,0
20240813,162800,400950795,2885,2885,2885,2885,0
20240813,162700,400950795,2885,2885,2885,2885,0
20240813,162600,400950795,2885,2885,2885,2885,0
20240813,162500,400950795,2885,2885,2885,2885,0
20240813,162400,400950795,2885,2885,2885,2885,0
20240813,162300,400950795,2885,2885,2885,2885,0
20240813,162200,400950795,2885,2885,2885,2885,0
20240813,162100,400950795,2885,2885,2885,2885,0
20240813,162000,400950795,2885,2885,2885,2885,0
20240813,161900,400950795,2885,2885,2885,2885,0
20240813,161800,400950795,2885,2885,2885,2885,0
20240813,161700,400950795,2885,2885,2885,2885,0
20240813,161600,400950795,2885,2885,2885,2885,0
20240813,161500,400950795,2885,2885,2885,2885,0
20240813,161400,400950795,2885,2885,2885,2885,0
20240813,161300,400950795,2885,2885,2885,2885,0
20240813,161200,400950795,2885,2885,2885,2885,0
20240813,161100,400950795,2885,2885,2885,2885,0
20240813,161000,400950795,2885,2885,2885,2885,0
20240813,160900,400950795,2885,2885,2885,2885,0
20240813,160800,400950795,2885,2885,2885,2885,0
20240813,160700,400950795,2885,2885,2885,2885,0
20240813,160600,400950795,2885,2885,2885,2885,0
20240813,160500,400950795,2885,2885,2885,2885,0
20240813,160400,400950795,2885,2885,2885,2885,0
20240813,160300,400950795,2885,2885,2885,2885,0
20240813,160200,400950795,2885,2885,2885,2885,0
20240813,160100,400950795,2885,2885,2885,2885,4861
20240813,160000,400950795,2885,2885,2885,2885,0
20240813,155900,400950795,2885,2885,2885,2885,0
20240813,155800,400950795,2885,2885,2885,2885,0
20240813,155700,400950795,2885,2885,2885,2885,0
20240813,155600,400950795,2885,2885,2885,2885,0
20240813,155500,400950795,2885,2885,2885,2885,0
20240813,155400,400950795,2885,2885,2885,2885,0
20240813,155300,400950795,2885,2885,2885,2885,0
20240813,155200,400950795,2885,2885,2885,2885,0
20240813,155100,400950795,2885,2885,2885,2885,0
20240813,155000,400950795,2885,2885,2885,2885,0
20240813,154900,400950795,2885,2885,2885,2885,0
20240813,154800,400950795,2885,2885,2885,2885,0
20240813,154700,400950795,2885,2885,2885,2885,0
20240813,154600,400950795,2885,2885,2885,2885,0
20240813,154500,400950795,2885,2885,2885,2885,0
20240813,154400,400950795,2885,2885,2885,2885,0
20240813,154300,400950795,2885,2885,2885,2885,0
20240813,154200,400950795,2885,2885,2885,2885,0
20240813,154100,400950795,2885,2885,2885,2885,0
20240813,154000,400950795,2885,2885,2885,2885,0
20240813,153900,400950795,2885,2885,2885,2885,0
20240813,153800,400950795,2885,2885,2885,2885,0
20240813,153700,400950795,2885,2885,2885,2885,0
20240813,153600,400950795,2885,2885,2885,2885,0
20240813,153500,400950795,2885,2885,2885,2885,0
20240813,153400,400950795,2885,2885,2885,2885,0
20240813,153300,400950795,2885,2885,2885,2885,0
20240813,153200,400950795,2885,2885,2885,2885,0
20240813,153100,400950795,2885,2885,2885,2885,4861
20240813,153000,400950795,2885,2885,2885,2885,4861
20240813,152900,386926810,2885,2885,2885,2885,0
20240813,152800,386926810,2885,2885,2885,2885,0
20240813,152700,386926810,2885,2885,2885,2885,0
20240813,152600,386926810,2885,2885,2885,2885,0
20240813,152500,386926810,2885,2885,2885,2885,0
20240813,152400,386926810,2885,2885,2885,2885,0
20240813,152300,386926810,2885,2885,2885,2885,0
20240813,152200,386926810,2885,2885,2885,2885,0
20240813,152100,386926810,2885,2885,2885,2885,0
20240813,152000,386926810,2885,2885,2885,2885,0
20240813,151900,386926810,2885,2895,2900,2885,10844
20240813,151800,355629810,2900,2900,2900,2900,0
20240813,151700,355629810,2900,2900,2900,2900,1357
20240813,151600,351694510,2905,2905,2905,2905,11
20240813,151500,351662555,2885,2900,2905,2885,2227
20240813,151400,345204550,2890,2890,2890,2890,291
20240813,151300,344363560,2900,2890,2900,2890,293
20240813,151200,343516780,2895,2900,2900,2895,401
20240813,151100,342354385,2910,2910,2910,2910,100
20240813,151000,342063385,2910,2910,2910,2910,0
20240813,150900,342063385,2910,2910,2910,2910,16
20240813,150800,342016825,2910,2910,2910,2890,553
20240813,150700,340418590,2910,2910,2910,2910,0
20240813,150600,340418590,2910,2910,2910,2910,0
20240813,150500,340418590,2910,2910,2910,2910,18
20240813,150400,340366210,2910,2910,2910,2910,4
20240813,150300,340354570,2910,2910,2910,2910,21
20240813,150200,340293460,2910,2910,2910,2910,0
20240813,150100,340293460,2910,2910,2910,2910,0
20240813,150000,340293460,2910,2900,2910,2900,3
20240813,145900,340284740,2910,2890,2910,2890,744
20240813,145800,338134540,2910,2910,2910,2910,2
20240813,145700,338128720,2905,2905,2905,2905,19935
20240813,145600,280217545,2905,2905,2905,2905,0
20240813,145500,280217545,2905,2905,2905,2905,0
20240813,145400,280217545,2905,2905,2905,2905,1
20240813,145300,280214640,2910,2910,2910,2910,0
20240813,145200,280214640,2910,2910,2910,2910,1000
20240813,145100,277304640,2915,2895,2915,2895,1000
20240813,145000,274395045,2890,2890,2890,2890,0
20240813,144900,274395045,2890,2890,2890,2890,45
20240813,144800,274264995,2880,2880,2880,2880,1
20240813,144700,274262115,2900,2900,2900,2900,0
20240813,144600,274262115,2900,2885,2900,2880,59
20240813,144500,274091935,2915,2915,2915,2915,0
20240813,144400,274091935,2915,2910,2915,2910,10
20240813,144300,274062790,2885,2885,2885,2885,1
20240813,144200,274059905,2915,2900,2915,2900,102
20240813,144100,273762840,2900,2900,2910,2900,2002
20240813,144000,267956700,2900,2895,2900,2895,600
20240813,143900,266219385,2880,2880,2880,2880,23
20240813,143800,266153145,2880,2880,2880,2880,0
20240813,143700,266153145,2880,2880,2880,2880,0
20240813,143600,266153145,2880,2880,2880,2880,0
20240813,143500,266153145,2880,2880,2880,2880,0
20240813,143400,266153145,2880,2880,2880,2880,0
20240813,143300,266153145,2880,2880,2880,2880,0
20240813,143200,266153145,2880,2880,2880,2880,3
20240813,143100,266144505,2900,2900,2900,2900,0
20240813,143000,266144505,2900,2900,2900,2900,0
20240813,142900,266144505,2900,2900,2900,2900,0
20240813,142800,266144505,2900,2890,2900,2890,200
20240813,142700,265566065,2900,2900,2900,2900,0
20240813,142600,265566065,2900,2900,2900,2900,0
20240813,142500,265566065,2900,2900,2900,2900,0
20240813,142400,265566065,2900,2900,2900,2900,0
20240813,142300,265566065,2900,2895,2900,2895,100
20240813,142200,265276245,2895,2890,2895,2875,1332
20240813,142100,261423170,2895,2895,2895,2895,0
20240813,142000,261423170,2895,2895,2895,2895,0
20240813,141900,261423170,2895,2895,2895,2895,0
20240813,141800,261423170,2895,2895,2895,2895,0
20240813,141700,261423170,2895,2895,2895,2895,0
20240813,141600,261423170,2895,2880,2895,2880,100
20240813,141500,261135095,2875,2875,2875,2875,220
20240813,141400,260502595,2880,2880,2880,2880,0
20240813,141300,260502595,2880,2880,2880,2880,15
20240813,141200,260459395,2880,2880,2880,2880,0
20240813,141100,260459395,2880,2880,2880,2880,24
20240813,141000,260390275,2880,2880,2880,2880,6
20240813,140900,260372995,2880,2880,2880,2880,0
20240813,140800,260372995,2880,2880,2880,2880,0
20240813,140700,260372995,2880,2875,2880,2875,23
20240813,140600,260306865,2880,2880,2880,2880,278
20240813,140500,259506225,2900,2900,2900,2900,280
20240813,140400,258694225,2900,2900,2900,2900,0
20240813,140300,258694225,2900,2900,2900,2900,0
20240813,140200,258694225,2900,2900,2900,2900,0
20240813,140100,258694225,2900,2890,2900,2890,416
20240813,140000,257490450,2900,2900,2900,2900,0
20240813,135900,257490450,2900,2900,2900,2900,0
20240813,135800,257490450,2900,2900,2900,2900,0
20240813,135700,257490450,2900,2900,2900,2900,0
20240813,135600,257490450,2900,2900,2900,2900,0
20240813,135500,257490450,2900,2900,2900,2900,0
20240813,135400,257490450,2900,2900,2900,2900,0
20240813,135300,257490450,2900,2900,2900,2900,0
20240813,135200,257490450,2900,2900,2900,2900,0
20240813,135100,257490450,2900,2900,2900,2900,0
20240813,135000,257490450,2900,2900,2900,2900,0
20240813,134900,257490450,2900,2900,2900,2900,0
20240813,134800,257490450,2900,2900,2900,2900,0
20240813,134700,257490450,2900,2900,2900,2900,0
20240813,134600,257490450,2900,2900,2900,2900,0
20240813,134500,257490450,2900,2900,2900,2900,0
20240813,134400,257490450,2900,2900,2900,2900,1000
20240813,134300,254590450,2900,2900,2900,2900,400
20240813,134200,253430450,2900,2900,2900,2900,0
20240813,134100,253430450,2900,2900,2900,2900,0
20240813,134000,253430450,2900,2900,2900,2900,0
20240813,133900,253430450,2900,2900,2900,2900,0
20240813,133800,253430450,2900,2900,2900,2900,2
20240813,133700,253424650,2900,2900,2900,2900,0
20240813,133600,253424650,2900,2900,2900,2900,0
20240813,133500,253424650,2900,2880,2900,2880,1000
20240813,133400,250536970,2880,2880,2880,2880,2
20240813,133300,250531210,2880,2880,2880,2880,0
20240813,133200,250531210,2880,2880,2880,2880,0
20240813,133100,250531210,2880,2880,2880,2880,1
20240813,133000,250528330,2895,2895,2895,2895,0
20240813,132900,250528330,2895,2895,2895,2895,126
20240813,132800,250163560,2895,2895,2895,2895,15
20240813,132700,250120135,2895,2895,2895,2895,0
20240813,132600,250120135,2895,2895,2895,2895,453
20240813,132500,248808700,2900,2890,2900,2890,1000
20240813,132400,245915710,2890,2890,2890,2890,0
20240813,132300,245915710,2890,2890,2890,2890,0
20240813,132200,245915710,2890,2890,2890,2890,0
20240813,132100,245915710,2890,2890,2890,2890,0
20240813,132000,245915710,2890,2890,2890,2890,10
20240813,131900,245886810,2890,2890,2890,2890,0
20240813,131800,245886810,2890,2890,2890,2890,2011
20240813,131700,240075020,2890,2890,2890,2890,6
20240813,131600,240057680,2890,2890,2890,2890,0
20240813,131500,240057680,2890,2890,2890,2890,0
20240813,131400,240057680,2890,2890,2890,2890,0
20240813,131300,240057680,2890,2890,2890,2890,0
20240813,131200,240057680,2890,2890,2890,2890,0
20240813,131100,240057680,2890,2890,2890,2890,0
20240813,131000,240057680,2890,2885,2890,2885,200
20240813,130900,239480225,2885,2885,2885,2885,0
20240813,130800,239480225,2885,2885,2885,2885,0
20240813,130700,239480225,2885,2885,2885,2885,0
20240813,130600,239480225,2885,2885,2885,2885,0
20240813,130500,239480225,2885,2885,2885,2885,1
20240813,130400,239477340,2870,2870,2870,2870,0
20240813,130300,239477340,2870,2870,2870,2870,0
20240813,130200,239477340,2870,2870,2870,2870,86
20240813,130100,239230520,2885,2885,2885,2885,0
20240813,130000,239230520,2885,2885,2885,2885,5
20240813,125900,239216095,2885,2885,2885,2885,500
20240813,125800,237773595,2890,2885,2890,2885,100
20240813,125700,237485075,2890,2890,2890,2890,0
20240813,125600,237485075,2890,2890,2890,2890,0
20240813,125500,237485075,2890,2890,2890,2890,0
20240813,125400,237485075,2890,2890,2890,2890,0
20240813,125300,237485075,2890,2890,2890,2890,0
20240813,125200,237485075,2890,2890,2890,2890,0
20240813,125100,237485075,2890,2890,2890,2890,0
20240813,125000,237485075,2890,2890,2890,2890,0
20240813,124900,237485075,2890,2890,2890,2890,0
20240813,124800,237485075,2890,2890,2890,2890,0
20240813,124700,237485075,2890,2890,2890,2890,0
20240813,124600,237485075,2890,2890,2890,2890,0
20240813,124500,237485075,2890,2890,2890,2890,0
20240813,124400,237485075,2890,2890,2890,2890,1
20240813,124300,237482185,2870,2870,2870,2870,23
20240813,124200,237416175,2890,2890,2890,2890,0
20240813,124100,237416175,2890,2890,2890,2890,0
20240813,124000,237416175,2890,2890,2890,2890,0
20240813,123900,237416175,2890,2890,2890,2890,0
20240813,123800,237416175,2890,2890,2890,2890,150
20240813,123700,236982675,2890,2880,2890,2880,100
20240813,123600,236694175,2890,2880,2890,2880,500
20240813,123500,235252785,2880,2880,2880,2880,0
20240813,123400,235252785,2880,2880,2880,2880,1
20240813,123300,235249905,2870,2870,2870,2870,6
20240813,123200,235232685,2870,2870,2870,2870,0
20240813,123100,235232685,2870,2870,2870,2870,0
20240813,123000,235232685,2870,2885,2885,2870,218
20240813,122900,234606875,2885,2885,2885,2885,0
20240813,122800,234606875,2885,2890,2890,2885,101
20240813,122700,234314990,2890,2890,2890,2890,1
20240813,122600,234312100,2905,2905,2905,2905,0
20240813,122500,234312100,2905,2905,2905,2905,0
20240813,122400,234312100,2905,2905,2905,2905,0
20240813,122300,234312100,2905,2905,2905,2905,1
20240813,122200,234309195,2905,2860,2905,2860,1999
20240813,122100,228548110,2860,2860,2860,2860,0
20240813,122000,228548110,2860,2860,2860,2860,0
20240813,121900,228548110,2860,2860,2860,2860,0
20240813,121800,228548110,2860,2860,2860,2860,0
20240813,121700,228548110,2860,2860,2860,2860,0
20240813,121600,228548110,2860,2860,2860,2860,0
20240813,121500,228548110,2860,2860,2860,2860,1
20240813,121400,228545250,2855,2855,2855,2855,0
20240813,121300,228545250,2855,2855,2855,2855,52
20240813,121200,228396790,2855,2855,2855,2855,0
20240813,121100,228396790,2855,2855,2855,2855,0
20240813,121000,228396790,2855,2855,2855,2855,0
20240813,120900,228396790,2855,2850,2855,2850,1981
20240813,120800,222741190,2855,2855,2855,2855,0
20240813,120700,222741190,2855,2855,2855,2855,5
20240813,120600,222726915,2855,2855,2855,2855,0
20240813,120500,222726915,2855,2855,2855,2855,0
20240813,120400,222726915,2855,2855,2855,2855,30
20240813,120300,222641265,2855,2855,2855,2855,0
20240813,120200,222641265,2855,2855,2855,2855,0
20240813,120100,222641265,2855,2855,2855,2855,0
20240813,120000,222641265,2855,2855,2855,2855,0
20240813,115900,222641265,2855,2855,2855,2855,0
20240813,115800,222641265,2855,2855,2855,2855,0
20240813,115700,222641265,2855,2855,2855,2855,1
20240813,115600,222638410,2840,2840,2840,2840,0
20240813,115500,222638410,2840,2840,2840,2840,1
20240813,115400,222635570,2840,2850,2850,2840,3000
20240813,115300,214105520,2855,2850,2855,2850,2
20240813,115200,214099815,2855,2855,2855,2855,0
20240813,115100,214099815,2855,2855,2855,2855,0
20240813,115000,214099815,2855,2855,2855,2855,0
20240813,114900,214099815,2855,2855,2855,2855,0
20240813,114800,214099815,2855,2855,2855,2855,895
20240813,114700,211544590,2855,2855,2855,2855,0
20240813,114600,211544590,2855,2855,2855,2855,1
20240813,114500,211541735,2845,2845,2845,2845,976
20240813,114400,208765015,2855,2855,2855,2855,0
20240813,114300,208765015,2855,2855,2855,2855,0
20240813,114200,208765015,2855,2855,2855,2855,0
20240813,114100,208765015,2855,2850,2855,2850,3
20240813,114000,208756460,2845,2845,2845,2845,8
20240813,113900,208733700,2850,2850,2850,2850,0
20240813,113800,208733700,2850,2850,2850,2850,0
20240813,113700,208733700,2850,2850,2850,2850,3
20240813,113600,208725150,2850,2850,2850,2850,1
20240813,113500,208722300,2855,2855,2855,2855,3
20240813,113400,208713735,2855,2855,2855,2855,0
20240813,113300,208713735,2855,2855,2855,2855,5000
20240813,113200,194438735,2855,2855,2855,2855,0
20240813,113100,194438735,2855,2855,2855,2855,0
20240813,113000,194438735,2855,2845,2855,2845,20
20240813,112900,194381710,2845,2845,2845,2845,982
20240813,112800,191587920,2855,2855,2855,2855,0
20240813,112700,191587920,2855,2855,2855,2855,0
20240813,112600,191587920,2855,2855,2855,2855,0
20240813,112500,191587920,2855,2855,2855,2855,0
20240813,112400,191587920,2855,2855,2855,2855,0
20240813,112300,191587920,2855,2855,2855,2855,1
20240813,112200,191585065,2855,2855,2855,2855,0
20240813,112100,191585065,2855,2855,2855,2855,1
20240813,112000,191582210,2845,2845,2845,2845,0
20240813,111900,191582210,2845,2850,2850,2845,43
20240813,111800,191459870,2850,2850,2850,2850,0
20240813,111700,191459870,2850,2845,2850,2845,1015
20240813,111600,188571695,2850,2850,2850,2850,0
20240813,111500,188571695,2850,2850,2850,2850,0
20240813,111400,188571695,2850,2850,2850,2850,158
20240813,111300,188121395,2850,2850,2850,2850,0
20240813,111200,188121395,2850,2850,2850,2850,443
20240813,111100,186858845,2855,2855,2855,2855,2
20240813,111000,186853135,2860,2860,2860,2860,1
20240813,110900,186850275,2850,2850,2850,2850,0
20240813,110800,186850275,2850,2850,2860,2850,3764
20240813,110700,176122365,2850,2870,2870,2850,4469
20240813,110600,163370190,2870,2870,2870,2870,1
20240813,110500,163367320,2860,2860,2860,2860,0
20240813,110400,163367320,2860,2860,2860,2860,90
20240813,110300,163109920,2860,2870,2870,2860,1528
20240813,110200,158730450,2875,2875,2875,2875,350
20240813,110100,157724200,2875,2875,2875,2875,0
20240813,110000,157724200,2875,2875,2875,2875,200
20240813,105900,157149200,2875,2875,2875,2875,0
20240813,105800,157149200,2875,2875,2875,2875,0
20240813,105700,157149200,2875,2875,2875,2875,0
20240813,105600,157149200,2875,2875,2875,2875,55
20240813,105500,156991075,2910,2910,2910,2910,0
20240813,105400,156991075,2910,2880,2915,2880,1141
20240813,105300,153681430,2875,2875,2875,2875,0
20240813,105200,153681430,2875,2875,2875,2875,3854
20240813,105100,142601180,2875,2875,2875,2875,20
20240813,105000,142543680,2875,2875,2875,2875,0
20240813,104900,142543680,2875,2875,2875,2875,272
20240813,104800,141761680,2895,2895,2895,2895,0
20240813,104700,141761680,2895,2875,2895,2875,5
20240813,104600,141747265,2925,2925,2925,2925,0
20240813,104500,141747265,2925,2880,2925,2880,1083
20240813,104400,138610985,2870,2870,2870,2870,10
20240813,104300,138582285,2895,2900,2900,2895,41
20240813,104200,138463395,2905,2895,2925,2880,461
20240813,104100,137133445,2935,2880,2935,2880,3000
20240813,104000,128408010,2885,2885,2885,2885,0
20240813,103900,128408010,2885,2885,2885,2885,0
20240813,103800,128408010,2885,2885,2885,2885,0
20240813,103700,128408010,2885,2885,2885,2885,1
20240813,103600,128405125,2870,2870,2870,2870,64
20240813,103500,128221445,2890,2890,2890,2890,0
20240813,103400,128221445,2890,2885,2890,2885,202
20240813,103300,127638525,2870,2870,2870,2870,5
20240813,103200,127624175,2895,2885,2895,2885,1000
20240813,103100,124738540,2885,2885,2885,2885,1
20240813,103000,124735655,2865,2885,2885,2865,2784
20240813,102900,116751235,2880,2880,2880,2880,0
20240813,102800,116751235,2880,2880,2880,2880,0
20240813,102700,116751235,2880,2880,2880,2880,0
20240813,102600,116751235,2880,2880,2880,2880,1
20240813,102500,116748355,2870,2870,2870,2870,2376
20240813,102400,109929235,2900,2900,2900,2900,5
20240813,102300,109914735,2905,2870,2905,2870,3000
20240813,102200,101288540,2870,2870,2870,2870,50
20240813,102100,101145040,2870,2870,2870,2870,0
20240813,102000,101145040,2870,2865,2870,2865,193
20240813,101900,100591905,2870,2870,2870,2870,0
20240813,101800,100591905,2870,2870,2870,2870,0
20240813,101700,100591905,2870,2870,2870,2870,0
20240813,101600,100591905,2870,2870,2870,2870,82
20240813,101500,100356565,2870,2870,2870,2870,30
20240813,101400,100270465,2870,2870,2870,2870,0
20240813,101300,100270465,2870,2870,2870,2870,0
20240813,101200,100270465,2870,2870,2870,2870,1
20240813,101100,100267595,2870,2860,2870,2860,1000
20240813,101000,97398810,2865,2865,2865,2865,0
20240813,100900,97398810,2865,2865,2865,2865,1
20240813,100800,97395945,2845,2845,2845,2845,5
20240813,100700,97381720,2870,2870,2870,2870,0
20240813,100600,97381720,2870,2870,2870,2870,0
20240813,100500,97381720,2870,2870,2870,2870,1
20240813,100400,97378850,2845,2845,2845,2845,33
20240813,100300,97284965,2870,2870,2870,2870,0
20240813,100200,97284965,2870,2855,2870,2855,1000
20240813,100100,94424130,2855,2855,2855,2855,43
20240813,100000,94301365,2860,2860,2860,2860,0
20240813,095900,94301365,2860,2860,2860,2860,0
20240813,095800,94301365,2860,2860,2860,2860,0
20240813,095700,94301365,2860,2860,2860,2860,47
20240813,095600,94166945,2860,2860,2860,2860,2
20240813,095500,94161225,2845,2845,2845,2845,1
20240813,095400,94158380,2860,2860,2860,2860,0
20240813,095300,94158380,2860,2860,2860,2860,0
20240813,095200,94158380,2860,2860,2860,2860,0
20240813,095100,94158380,2860,2860,2860,2860,0
20240813,095000,94158380,2860,2860,2860,2860,1
20240813,094900,94155520,2860,2860,2860,2860,0
20240813,094800,94155520,2860,2860,2860,2860,9
20240813,094700,94129780,2860,2855,2860,2855,7
20240813,094600,94109790,2840,2840,2840,2840,1
20240813,094500,94106950,2855,2855,2855,2855,0
20240813,094400,94106950,2855,2855,2855,2855,0
20240813,094300,94106950,2855,2855,2855,2855,0
20240813,094200,94106950,2855,2855,2855,2855,500
20240813,094100,92679450,2855,2855,2855,2855,1
20240813,094000,92676595,2855,2855,2855,2855,1
20240813,093900,92673740,2840,2860,2860,2840,257
20240813,093800,91943750,2840,2855,2860,2835,3131
20240813,093700,83006525,2855,2855,2855,2855,0
20240813,093600,83006525,2855,2855,2855,2855,0
20240813,093500,83006525,2855,2845,2855,2835,216
20240813,093400,82392145,2830,2830,2830,2830,100
20240813,093300,82109145,2835,2835,2835,2835,2595
20240813,093200,74752320,2850,2850,2850,2850,1
20240813,093100,74749470,2835,2840,2840,2835,1883
20240813,093000,69404505,2840,2850,2850,2840,321
20240813,092900,68492765,2850,2850,2850,2850,1
20240813,092800,68489915,2850,2850,2850,2850,1
20240813,092700,68487065,2835,2835,2835,2835,11
20240813,092600,68455880,2835,2850,2850,2835,357
20240813,092500,67439405,2850,2850,2850,2845,30
20240813,092400,67354030,2850,2830,2850,2830,4097
20240813,092300,55759500,2830,2855,2855,2830,301
20240813,092200,54907645,2830,2850,2850,2825,3523
20240813,092100,44902345,2855,2850,2855,2850,210
20240813,092000,44303795,2850,2850,2850,2850,1
20240813,091900,44300945,2860,2860,2860,2840,6101
20240813,091800,26954485,2860,2870,2870,2860,540
20240813,091700,25408725,2870,2870,2870,2870,4
20240813,091600,25397245,2875,2875,2875,2875,1
20240813,091500,25394370,2875,2875,2875,2875,10
20240813,091400,25365620,2880,2860,2880,2860,102
20240813,091300,25073860,2855,2885,2885,2850,725
20240813,091200,23001305,2870,2885,2885,2870,1025
20240813,091100,20059180,2885,2885,2885,2885,1
20240813,091000,20056295,2890,2890,2890,2890,0
20240813,090900,20056295,2890,2890,2890,2890,0
20240813,090800,20056295,2890,2890,2890,2890,2
20240813,090700,20050515,2890,2890,2890,2890,1
20240813,090600,20047625,2895,2880,2900,2875,562
20240813,090500,18429460,2905,2890,2905,2885,3218
20240813,090400,9142910,2910,2910,2910,2910,0
20240813,090300,9142910,2910,2910,2910,2910,8
20240813,090200,9119630,2910,2910,2910,2910,1
20240813,090100,9116720,2880,2890,2920,2880,1312
20240813,090000,5331930,2930,2930,2935,2900,1820