stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,193100,400603320,2900,2900,2900,2900,3612
20240816,193000,400603320,2900,2900,2900,2900,0
20240816,192900,400603320,2900,2900,2900,2900,0
20240816,192800,400603320,2900,2900,2900,2900,0
20240816,192700,400603320,2900,2900,2900,2900,0
20240816,192600,400603320,2900,2900,2900,2900,0
20240816,192500,400603320,2900,2900,2900,2900,0
20240816,192400,400603320,2900,2900,2900,2900,0
20240816,192300,400603320,2900,2900,2900,2900,0
20240816,192200,400603320,2900,2900,2900,2900,0
20240816,192100,400603320,2900,2900,2900,2900,0
20240816,192000,400603320,2900,2900,2900,2900,0
20240816,191900,400603320,2900,2900,2900,2900,0
20240816,191800,400603320,2900,2900,2900,2900,0
20240816,191700,400603320,2900,2900,2900,2900,0
20240816,191600,400603320,2900,2900,2900,2900,0
20240816,191500,400603320,2900,2900,2900,2900,0
20240816,191400,400603320,2900,2900,2900,2900,0
20240816,191300,400603320,2900,2900,2900,2900,0
20240816,191200,400603320,2900,2900,2900,2900,0
20240816,191100,400603320,2900,2900,2900,2900,0
20240816,191000,400603320,2900,2900,2900,2900,0
20240816,190900,400603320,2900,2900,2900,2900,0
20240816,190800,400603320,2900,2900,2900,2900,0
20240816,190700,400603320,2900,2900,2900,2900,0
20240816,190600,400603320,2900,2900,2900,2900,0
20240816,190500,400603320,2900,2900,2900,2900,0
20240816,190400,400603320,2900,2900,2900,2900,0
20240816,190300,400603320,2900,2900,2900,2900,0
20240816,190200,400603320,2900,2900,2900,2900,0
20240816,190100,400603320,2900,2900,2900,2900,3612
20240816,190000,400603320,2900,2900,2900,2900,0
20240816,185900,400603320,2900,2900,2900,2900,0
20240816,185800,400603320,2900,2900,2900,2900,0
20240816,185700,400603320,2900,2900,2900,2900,0
20240816,185600,400603320,2900,2900,2900,2900,0
20240816,185500,400603320,2900,2900,2900,2900,0
20240816,185400,400603320,2900,2900,2900,2900,0
20240816,185300,400603320,2900,2900,2900,2900,0
20240816,185200,400603320,2900,2900,2900,2900,0
20240816,185100,400603320,2900,2900,2900,2900,0
20240816,185000,400603320,2900,2900,2900,2900,0
20240816,184900,400603320,2900,2900,2900,2900,0
20240816,184800,400603320,2900,2900,2900,2900,0
20240816,184700,400603320,2900,2900,2900,2900,0
20240816,184600,400603320,2900,2900,2900,2900,0
20240816,184500,400603320,2900,2900,2900,2900,0
20240816,184400,400603320,2900,2900,2900,2900,0
20240816,184300,400603320,2900,2900,2900,2900,0
20240816,184200,400603320,2900,2900,2900,2900,0
20240816,184100,400603320,2900,2900,2900,2900,0
20240816,184000,400603320,2900,2900,2900,2900,0
20240816,183900,400603320,2900,2900,2900,2900,0
20240816,183800,400603320,2900,2900,2900,2900,0
20240816,183700,400603320,2900,2900,2900,2900,0
20240816,183600,400603320,2900,2900,2900,2900,0
20240816,183500,400603320,2900,2900,2900,2900,0
20240816,183400,400603320,2900,2900,2900,2900,0
20240816,183300,400603320,2900,2900,2900,2900,0
20240816,183200,400603320,2900,2900,2900,2900,0
20240816,183100,400603320,2900,2900,2900,2900,3612
20240816,183000,400603320,2900,2900,2900,2900,0
20240816,182900,400603320,2900,2900,2900,2900,0
20240816,182800,400603320,2900,2900,2900,2900,0
20240816,182700,400603320,2900,2900,2900,2900,0
20240816,182600,400603320,2900,2900,2900,2900,0
20240816,182500,400603320,2900,2900,2900,2900,0
20240816,182400,400603320,2900,2900,2900,2900,0
20240816,182300,400603320,2900,2900,2900,2900,0
20240816,182200,400603320,2900,2900,2900,2900,0
20240816,182100,400603320,2900,2900,2900,2900,0
20240816,182000,400603320,2900,2900,2900,2900,0
20240816,181900,400603320,2900,2900,2900,2900,0
20240816,181800,400603320,2900,2900,2900,2900,0
20240816,181700,400603320,2900,2900,2900,2900,0
20240816,181600,400603320,2900,2900,2900,2900,0
20240816,181500,400603320,2900,2900,2900,2900,0
20240816,181400,400603320,2900,2900,2900,2900,0
20240816,181300,400603320,2900,2900,2900,2900,0
20240816,181200,400603320,2900,2900,2900,2900,0
20240816,181100,400603320,2900,2900,2900,2900,0
20240816,181000,400603320,2900,2900,2900,2900,0
20240816,180900,400603320,2900,2900,2900,2900,0
20240816,180800,400603320,2900,2900,2900,2900,0
20240816,180700,400603320,2900,2900,2900,2900,0
20240816,180600,400603320,2900,2900,2900,2900,0
20240816,180500,400603320,2900,2900,2900,2900,0
20240816,180400,400603320,2900,2900,2900,2900,0
20240816,180300,400603320,2900,2900,2900,2900,0
20240816,180200,400603320,2900,2900,2900,2900,0
20240816,180100,400603320,2900,2900,2900,2900,3612
20240816,180000,400603320,2900,2900,2900,2900,0
20240816,175900,400603320,2900,2900,2900,2900,0
20240816,175800,400603320,2900,2900,2900,2900,0
20240816,175700,400603320,2900,2900,2900,2900,0
20240816,175600,400603320,2900,2900,2900,2900,0
20240816,175500,400603320,2900,2900,2900,2900,0
20240816,175400,400603320,2900,2900,2900,2900,0
20240816,175300,400603320,2900,2900,2900,2900,0
20240816,175200,400603320,2900,2900,2900,2900,0
20240816,175100,400603320,2900,2900,2900,2900,0
20240816,175000,400603320,2900,2900,2900,2900,0
20240816,174900,400603320,2900,2900,2900,2900,0
20240816,174800,400603320,2900,2900,2900,2900,0
20240816,174700,400603320,2900,2900,2900,2900,0
20240816,174600,400603320,2900,2900,2900,2900,0
20240816,174500,400603320,2900,2900,2900,2900,0
20240816,174400,400603320,2900,2900,2900,2900,0
20240816,174300,400603320,2900,2900,2900,2900,0
20240816,174200,400603320,2900,2900,2900,2900,0
20240816,174100,400603320,2900,2900,2900,2900,0
20240816,174000,400603320,2900,2900,2900,2900,0
20240816,173900,400603320,2900,2900,2900,2900,0
20240816,173800,400603320,2900,2900,2900,2900,0
20240816,173700,400603320,2900,2900,2900,2900,0
20240816,173600,400603320,2900,2900,2900,2900,0
20240816,173500,400603320,2900,2900,2900,2900,0
20240816,173400,400603320,2900,2900,2900,2900,0
20240816,173300,400603320,2900,2900,2900,2900,0
20240816,173200,400603320,2900,2900,2900,2900,0
20240816,173100,400603320,2900,2900,2900,2900,3612
20240816,173000,400603320,2900,2900,2900,2900,0
20240816,172900,400603320,2900,2900,2900,2900,0
20240816,172800,400603320,2900,2900,2900,2900,0
20240816,172700,400603320,2900,2900,2900,2900,0
20240816,172600,400603320,2900,2900,2900,2900,0
20240816,172500,400603320,2900,2900,2900,2900,0
20240816,172400,400603320,2900,2900,2900,2900,0
20240816,172300,400603320,2900,2900,2900,2900,0
20240816,172200,400603320,2900,2900,2900,2900,0
20240816,172100,400603320,2900,2900,2900,2900,0
20240816,172000,400603320,2900,2900,2900,2900,0
20240816,171900,400603320,2900,2900,2900,2900,0
20240816,171800,400603320,2900,2900,2900,2900,0
20240816,171700,400603320,2900,2900,2900,2900,0
20240816,171600,400603320,2900,2900,2900,2900,0
20240816,171500,400603320,2900,2900,2900,2900,0
20240816,171400,400603320,2900,2900,2900,2900,0
20240816,171300,400603320,2900,2900,2900,2900,0
20240816,171200,400603320,2900,2900,2900,2900,0
20240816,171100,400603320,2900,2900,2900,2900,0
20240816,171000,400603320,2900,2900,2900,2900,0
20240816,170900,400603320,2900,2900,2900,2900,0
20240816,170800,400603320,2900,2900,2900,2900,0
20240816,170700,400603320,2900,2900,2900,2900,0
20240816,170600,400603320,2900,2900,2900,2900,0
20240816,170500,400603320,2900,2900,2900,2900,0
20240816,170400,400603320,2900,2900,2900,2900,0
20240816,170300,400603320,2900,2900,2900,2900,0
20240816,170200,400603320,2900,2900,2900,2900,0
20240816,170100,400603320,2900,2900,2900,2900,3612
20240816,170000,400603320,2900,2900,2900,2900,0
20240816,165900,400603320,2900,2900,2900,2900,0
20240816,165800,400603320,2900,2900,2900,2900,0
20240816,165700,400603320,2900,2900,2900,2900,0
20240816,165600,400603320,2900,2900,2900,2900,0
20240816,165500,400603320,2900,2900,2900,2900,0
20240816,165400,400603320,2900,2900,2900,2900,0
20240816,165300,400603320,2900,2900,2900,2900,0
20240816,165200,400603320,2900,2900,2900,2900,0
20240816,165100,400603320,2900,2900,2900,2900,0
20240816,165000,400603320,2900,2900,2900,2900,0
20240816,164900,400603320,2900,2900,2900,2900,0
20240816,164800,400603320,2900,2900,2900,2900,0
20240816,164700,400603320,2900,2900,2900,2900,0
20240816,164600,400603320,2900,2900,2900,2900,0
20240816,164500,400603320,2900,2900,2900,2900,0
20240816,164400,400603320,2900,2900,2900,2900,0
20240816,164300,400603320,2900,2900,2900,2900,0
20240816,164200,400603320,2900,2900,2900,2900,0
20240816,164100,400603320,2900,2900,2900,2900,0
20240816,164000,400603320,2900,2900,2900,2900,0
20240816,163900,400603320,2900,2900,2900,2900,0
20240816,163800,400603320,2900,2900,2900,2900,0
20240816,163700,400603320,2900,2900,2900,2900,0
20240816,163600,400603320,2900,2900,2900,2900,0
20240816,163500,400603320,2900,2900,2900,2900,0
20240816,163400,400603320,2900,2900,2900,2900,0
20240816,163300,400603320,2900,2900,2900,2900,0
20240816,163200,400603320,2900,2900,2900,2900,0
20240816,163100,400603320,2900,2900,2900,2900,3612
20240816,163000,400603320,2900,2900,2900,2900,0
20240816,162900,400603320,2900,2900,2900,2900,0
20240816,162800,400603320,2900,2900,2900,2900,0
20240816,162700,400603320,2900,2900,2900,2900,0
20240816,162600,400603320,2900,2900,2900,2900,0
20240816,162500,400603320,2900,2900,2900,2900,0
20240816,162400,400603320,2900,2900,2900,2900,0
20240816,162300,400603320,2900,2900,2900,2900,0
20240816,162200,400603320,2900,2900,2900,2900,0
20240816,162100,400603320,2900,2900,2900,2900,0
20240816,162000,400603320,2900,2900,2900,2900,0
20240816,161900,400603320,2900,2900,2900,2900,0
20240816,161800,400603320,2900,2900,2900,2900,0
20240816,161700,400603320,2900,2900,2900,2900,0
20240816,161600,400603320,2900,2900,2900,2900,0
20240816,161500,400603320,2900,2900,2900,2900,0
20240816,161400,400603320,2900,2900,2900,2900,0
20240816,161300,400603320,2900,2900,2900,2900,0
20240816,161200,400603320,2900,2900,2900,2900,0
20240816,161100,400603320,2900,2900,2900,2900,0
20240816,161000,400603320,2900,2900,2900,2900,0
20240816,160900,400603320,2900,2900,2900,2900,0
20240816,160800,400603320,2900,2900,2900,2900,0
20240816,160700,400603320,2900,2900,2900,2900,0
20240816,160600,400603320,2900,2900,2900,2900,0
20240816,160500,400603320,2900,2900,2900,2900,0
20240816,160400,400603320,2900,2900,2900,2900,0
20240816,160300,400603320,2900,2900,2900,2900,0
20240816,160200,400603320,2900,2900,2900,2900,0
20240816,160100,400603320,2900,2900,2900,2900,3612
20240816,160000,400603320,2900,2900,2900,2900,0
20240816,155900,400603320,2900,2900,2900,2900,0
20240816,155800,400603320,2900,2900,2900,2900,0
20240816,155700,400603320,2900,2900,2900,2900,0
20240816,155600,400603320,2900,2900,2900,2900,0
20240816,155500,400603320,2900,2900,2900,2900,0
20240816,155400,400603320,2900,2900,2900,2900,0
20240816,155300,400603320,2900,2900,2900,2900,0
20240816,155200,400603320,2900,2900,2900,2900,0
20240816,155100,400603320,2900,2900,2900,2900,0
20240816,155000,400603320,2900,2900,2900,2900,0
20240816,154900,400603320,2900,2900,2900,2900,0
20240816,154800,400603320,2900,2900,2900,2900,0
20240816,154700,400603320,2900,2900,2900,2900,0
20240816,154600,400603320,2900,2900,2900,2900,0
20240816,154500,400603320,2900,2900,2900,2900,0
20240816,154400,400603320,2900,2900,2900,2900,0
20240816,154300,400603320,2900,2900,2900,2900,0
20240816,154200,400603320,2900,2900,2900,2900,0
20240816,154100,400603320,2900,2900,2900,2900,0
20240816,154000,400603320,2900,2900,2900,2900,0
20240816,153900,400603320,2900,2900,2900,2900,0
20240816,153800,400603320,2900,2900,2900,2900,0
20240816,153700,400603320,2900,2900,2900,2900,0
20240816,153600,400603320,2900,2900,2900,2900,0
20240816,153500,400603320,2900,2900,2900,2900,0
20240816,153400,400603320,2900,2900,2900,2900,0
20240816,153300,400603320,2900,2900,2900,2900,0
20240816,153200,400603320,2900,2900,2900,2900,0
20240816,153100,400603320,2900,2900,2900,2900,3612
20240816,153000,400603320,2900,2900,2900,2900,3612
20240816,152900,390128520,2915,2915,2915,2915,0
20240816,152800,390128520,2915,2915,2915,2915,0
20240816,152700,390128520,2915,2915,2915,2915,0
20240816,152600,390128520,2915,2915,2915,2915,0
20240816,152500,390128520,2915,2915,2915,2915,0
20240816,152400,390128520,2915,2915,2915,2915,0
20240816,152300,390128520,2915,2915,2915,2915,0
20240816,152200,390128520,2915,2915,2915,2915,0
20240816,152100,390128520,2915,2915,2915,2915,0
20240816,152000,390128520,2915,2915,2915,2915,0
20240816,151900,390128520,2915,2910,2915,2900,1073
20240816,151800,387015820,2900,2900,2900,2900,3
20240816,151700,387007120,2915,2910,2915,2910,21
20240816,151600,386945940,2910,2910,2910,2910,11
20240816,151500,386913930,2915,2915,2915,2915,18
20240816,151400,386861460,2905,2915,2915,2905,1183
20240816,151300,383421845,2915,2915,2915,2915,0
20240816,151200,383421845,2915,2915,2915,2915,0
20240816,151100,383421845,2915,2915,2915,2915,0
20240816,151000,383421845,2915,2915,2915,2915,0
20240816,150900,383421845,2915,2910,2915,2910,39
20240816,150800,383308275,2915,2905,2915,2905,3
20240816,150700,383299550,2920,2920,2920,2920,0
20240816,150600,383299550,2920,2920,2920,2920,0
20240816,150500,383299550,2920,2920,2920,2920,0
20240816,150400,383299550,2920,2920,2920,2920,0
20240816,150300,383299550,2920,2920,2920,2920,0
20240816,150200,383299550,2920,2920,2920,2920,0
20240816,150100,383299550,2920,2920,2920,2920,0
20240816,150000,383299550,2920,2920,2920,2920,88
20240816,145900,383042590,2920,2920,2920,2920,0
20240816,145800,383042590,2920,2920,2920,2920,0
20240816,145700,383042590,2920,2920,2920,2920,18
20240816,145600,382990030,2910,2910,2910,2910,1
20240816,145500,382987120,2920,2920,2920,2920,0
20240816,145400,382987120,2920,2920,2920,2920,159
20240816,145300,382522840,2920,2920,2920,2920,0
20240816,145200,382522840,2920,2910,2920,2910,1586
20240816,145100,377907220,2915,2915,2915,2915,0
20240816,145000,377907220,2915,2915,2915,2915,0
20240816,144900,377907220,2915,2915,2915,2915,259
20240816,144800,377152235,2910,2910,2910,2910,3
20240816,144700,377143505,2920,2920,2920,2920,0
20240816,144600,377143505,2920,2920,2920,2920,0
20240816,144500,377143505,2920,2920,2920,2920,0
20240816,144400,377143505,2920,2915,2920,2915,1298
20240816,144300,373354095,2915,2915,2915,2915,0
20240816,144200,373354095,2915,2915,2915,2915,39
20240816,144100,373240410,2920,2920,2920,2920,0
20240816,144000,373240410,2920,2920,2920,2920,0
20240816,143900,373240410,2920,2920,2920,2920,12
20240816,143800,373205370,2905,2905,2905,2905,1
20240816,143700,373202465,2905,2905,2905,2905,12
20240816,143600,373167605,2920,2910,2920,2910,9774
20240816,143500,344683355,2910,2910,2910,2910,0
20240816,143400,344683355,2910,2910,2910,2910,0
20240816,143300,344683355,2910,2900,2910,2900,31
20240816,143200,344593445,2910,2900,2910,2900,23
20240816,143100,344526715,2910,2900,2910,2900,79
20240816,143000,344297435,2910,2910,2910,2910,303
20240816,142900,343415705,2910,2910,2910,2910,1
20240816,142800,343412795,2910,2910,2910,2910,18
20240816,142700,343360415,2900,2900,2900,2900,0
20240816,142600,343360415,2900,2900,2900,2900,0
20240816,142500,343360415,2900,2900,2900,2900,0
20240816,142400,343360415,2900,2900,2900,2900,245
20240816,142300,342649915,2910,2910,2910,2910,0
20240816,142200,342649915,2910,2910,2910,2910,0
20240816,142100,342649915,2910,2910,2910,2910,0
20240816,142000,342649915,2910,2910,2910,2910,0
20240816,141900,342649915,2910,2910,2910,2910,0
20240816,141800,342649915,2910,2910,2910,2910,0
20240816,141700,342649915,2910,2910,2910,2910,0
20240816,141600,342649915,2910,2910,2910,2910,0
20240816,141500,342649915,2910,2910,2910,2910,0
20240816,141400,342649915,2910,2910,2910,2910,0
20240816,141300,342649915,2910,2900,2910,2900,3
20240816,141200,342641205,2910,2910,2910,2910,0
20240816,141100,342641205,2910,2900,2910,2900,1002
20240816,141000,339730395,2905,2905,2905,2905,0
20240816,140900,339730395,2905,2905,2905,2905,0
20240816,140800,339730395,2905,2905,2905,2905,0
20240816,140700,339730395,2905,2905,2905,2905,0
20240816,140600,339730395,2905,2905,2905,2905,0
20240816,140500,339730395,2905,2905,2905,2905,0
20240816,140400,339730395,2905,2905,2905,2905,0
20240816,140300,339730395,2905,2905,2905,2905,0
20240816,140200,339730395,2905,2905,2905,2905,0
20240816,140100,339730395,2905,2905,2905,2905,0
20240816,140000,339730395,2905,2905,2905,2905,0
20240816,135900,339730395,2905,2905,2905,2905,0
20240816,135800,339730395,2905,2905,2905,2905,2472
20240816,135700,332549235,2905,2910,2910,2905,150
20240816,135600,332113480,2905,2905,2905,2905,0
20240816,135500,332113480,2905,2905,2905,2905,0
20240816,135400,332113480,2905,2905,2905,2905,0
20240816,135300,332113480,2905,2905,2905,2905,200
20240816,135200,331532480,2910,2910,2910,2910,12
20240816,135100,331497560,2905,2905,2905,2905,47
20240816,135000,331361025,2910,2910,2910,2910,0
20240816,134900,331361025,2910,2910,2910,2910,0
20240816,134800,331361025,2910,2910,2910,2910,0
20240816,134700,331361025,2910,2910,2910,2910,0
20240816,134600,331361025,2910,2910,2910,2910,1
20240816,134500,331358115,2910,2910,2910,2910,1073
20240816,134400,328235685,2910,2910,2910,2910,0
20240816,134300,328235685,2910,2905,2910,2905,12
20240816,134200,328200820,2905,2905,2905,2905,52
20240816,134100,328049760,2905,2905,2905,2905,0
20240816,134000,328049760,2905,2905,2905,2905,0
20240816,133900,328049760,2905,2905,2905,2905,0
20240816,133800,328049760,2905,2905,2905,2905,0
20240816,133700,328049760,2905,2905,2905,2905,0
20240816,133600,328049760,2905,2905,2905,2905,0
20240816,133500,328049760,2905,2915,2915,2905,59
20240816,133400,327878355,2915,2915,2915,2915,0
20240816,133300,327878355,2915,2915,2915,2915,0
20240816,133200,327878355,2915,2915,2915,2915,0
20240816,133100,327878355,2915,2915,2915,2915,0
20240816,133000,327878355,2915,2915,2915,2915,0
20240816,132900,327878355,2915,2915,2915,2915,0
20240816,132800,327878355,2915,2915,2915,2915,0
20240816,132700,327878355,2915,2915,2915,2915,0
20240816,132600,327878355,2915,2915,2915,2915,0
20240816,132500,327878355,2915,2915,2915,2915,0
20240816,132400,327878355,2915,2915,2915,2915,3
20240816,132300,327869610,2915,2915,2915,2915,0
20240816,132200,327869610,2915,2915,2915,2915,0
20240816,132100,327869610,2915,2915,2915,2915,5
20240816,132000,327855035,2915,2915,2915,2915,0
20240816,131900,327855035,2915,2915,2915,2915,0
20240816,131800,327855035,2915,2915,2915,2915,0
20240816,131700,327855035,2915,2915,2915,2915,0
20240816,131600,327855035,2915,2915,2915,2915,0
20240816,131500,327855035,2915,2910,2915,2910,2223
20240816,131400,321386100,2915,2915,2915,2915,0
20240816,131300,321386100,2915,2915,2915,2915,0
20240816,131200,321386100,2915,2915,2915,2915,0
20240816,131100,321386100,2915,2915,2915,2915,0
20240816,131000,321386100,2915,2915,2915,2915,0
20240816,130900,321386100,2915,2915,2915,2915,0
20240816,130800,321386100,2915,2915,2915,2915,0
20240816,130700,321386100,2915,2905,2915,2905,1000
20240816,130600,318474580,2900,2900,2900,2900,12
20240816,130500,318439780,2905,2905,2905,2905,0
20240816,130400,318439780,2905,2905,2905,2905,0
20240816,130300,318439780,2905,2910,2910,2905,1701
20240816,130200,313489875,2910,2910,2910,2910,0
20240816,130100,313489875,2910,2910,2910,2910,0
20240816,130000,313489875,2910,2910,2910,2910,0
20240816,125900,313489875,2910,2910,2910,2910,100
20240816,125800,313198875,2910,2905,2910,2905,1000
20240816,125700,310293565,2905,2905,2905,2905,1
20240816,125600,310290660,2905,2905,2905,2905,0
20240816,125500,310290660,2905,2905,2905,2905,0
20240816,125400,310290660,2905,2905,2905,2905,0
20240816,125300,310290660,2905,2905,2905,2905,0
20240816,125200,310290660,2905,2905,2905,2905,0
20240816,125100,310290660,2905,2905,2905,2905,79
20240816,125000,310061165,2905,2905,2905,2905,0
20240816,124900,310061165,2905,2905,2905,2905,3
20240816,124800,310052450,2905,2905,2905,2905,2
20240816,124700,310046640,2905,2900,2905,2900,103
20240816,124600,309747670,2900,2900,2900,2900,100
20240816,124500,309457670,2900,2900,2900,2900,88
20240816,124400,309202470,2895,2895,2895,2895,0
20240816,124300,309202470,2895,2895,2895,2895,0
20240816,124200,309202470,2895,2895,2895,2895,0
20240816,124100,309202470,2895,2895,2895,2895,79
20240816,124000,308973765,2895,2895,2895,2895,2922
20240816,123900,300514575,2895,2895,2895,2895,0
20240816,123800,300514575,2895,2895,2895,2895,0
20240816,123700,300514575,2895,2895,2895,2895,0
20240816,123600,300514575,2895,2895,2895,2895,5
20240816,123500,300500100,2895,2895,2895,2895,0
20240816,123400,300500100,2895,2895,2895,2895,0
20240816,123300,300500100,2895,2895,2895,2895,580
20240816,123200,298821000,2900,2900,2900,2900,16
20240816,123100,298774600,2900,2895,2905,2895,203
20240816,123000,298186385,2905,2905,2905,2905,0
20240816,122900,298186385,2905,2905,2905,2905,0
20240816,122800,298186385,2905,2905,2905,2905,0
20240816,122700,298186385,2905,2905,2905,2905,0
20240816,122600,298186385,2905,2905,2905,2905,0
20240816,122500,298186385,2905,2905,2905,2905,18
20240816,122400,298134095,2895,2895,2895,2895,502
20240816,122300,296680805,2895,2905,2905,2895,18
20240816,122200,296628645,2905,2905,2905,2905,0
20240816,122100,296628645,2905,2905,2905,2905,150
20240816,122000,296192895,2900,2900,2900,2900,0
20240816,121900,296192895,2900,2900,2900,2900,703
20240816,121800,294154195,2900,2910,2910,2900,2057
20240816,121700,288188605,2915,2915,2915,2915,0
20240816,121600,288188605,2915,2915,2915,2915,0
20240816,121500,288188605,2915,2915,2915,2915,0
20240816,121400,288188605,2915,2915,2915,2915,0
20240816,121300,288188605,2915,2915,2915,2915,0
20240816,121200,288188605,2915,2915,2915,2915,0
20240816,121100,288188605,2915,2915,2915,2915,5
20240816,121000,288174030,2900,2900,2900,2900,300
20240816,120900,287304030,2900,2900,2900,2900,430
20240816,120800,286057030,2900,2900,2900,2900,0
20240816,120700,286057030,2900,2900,2900,2900,5
20240816,120600,286042530,2915,2915,2915,2915,0
20240816,120500,286042530,2915,2915,2915,2915,0
20240816,120400,286042530,2915,2905,2915,2905,1630
20240816,120300,281301080,2905,2905,2905,2905,1000
20240816,120200,278396080,2915,2915,2915,2915,0
20240816,120100,278396080,2915,2915,2915,2915,2
20240816,120000,278390250,2900,2900,2900,2900,0
20240816,115900,278390250,2900,2905,2905,2900,1196
20240816,115800,274917720,2905,2905,2905,2905,15
20240816,115700,274874145,2915,2915,2915,2915,0
20240816,115600,274874145,2915,2915,2915,2915,0
20240816,115500,274874145,2915,2905,2915,2905,144
20240816,115400,274454605,2910,2910,2910,2910,0
20240816,115300,274454605,2910,2910,2910,2910,101
20240816,115200,274160695,2910,2910,2910,2910,0
20240816,115100,274160695,2910,2910,2910,2910,0
20240816,115000,274160695,2910,2910,2910,2910,0
20240816,114900,274160695,2910,2910,2910,2910,1
20240816,114800,274157785,2900,2905,2905,2900,4788
20240816,114700,260269450,2910,2910,2910,2910,99
20240816,114600,259981360,2915,2915,2915,2915,13
20240816,114500,259943465,2910,2910,2910,2910,1
20240816,114400,259940555,2915,2915,2915,2915,0
20240816,114300,259940555,2915,2905,2915,2905,275
20240816,114200,259141670,2915,2915,2915,2915,13
20240816,114100,259103775,2915,2915,2915,2915,0
20240816,114000,259103775,2915,2915,2915,2915,0
20240816,113900,259103775,2915,2915,2915,2915,10
20240816,113800,259074625,2920,2920,2920,2920,0
20240816,113700,259074625,2920,2915,2920,2915,300
20240816,113600,258199805,2915,2915,2915,2915,0
20240816,113500,258199805,2915,2915,2915,2915,0
20240816,113400,258199805,2915,2915,2915,2915,0
20240816,113300,258199805,2915,2915,2915,2915,0
20240816,113200,258199805,2915,2915,2915,2915,0
20240816,113100,258199805,2915,2915,2915,2915,0
20240816,113000,258199805,2915,2915,2915,2915,0
20240816,112900,258199805,2915,2915,2915,2915,0
20240816,112800,258199805,2915,2915,2915,2915,10
20240816,112700,258170655,2915,2915,2915,2915,0
20240816,112600,258170655,2915,2915,2915,2915,20
20240816,112500,258112355,2915,2915,2915,2915,0
20240816,112400,258112355,2915,2915,2915,2915,0
20240816,112300,258112355,2915,2915,2915,2915,0
20240816,112200,258112355,2915,2915,2915,2915,0
20240816,112100,258112355,2915,2915,2915,2915,34
20240816,112000,258013245,2915,2915,2915,2915,0
20240816,111900,258013245,2915,2915,2915,2915,0
20240816,111800,258013245,2915,2910,2915,2900,13745
20240816,111700,218097775,2910,2910,2910,2910,0
20240816,111600,218097775,2910,2910,2910,2910,205
20240816,111500,217501225,2925,2925,2925,2925,0
20240816,111400,217501225,2925,2925,2925,2925,0
20240816,111300,217501225,2925,2925,2925,2925,0
20240816,111200,217501225,2925,2915,2925,2910,231
20240816,111100,216828965,2920,2925,2925,2920,511
20240816,111000,215336755,2920,2920,2920,2920,0
20240816,110900,215336755,2920,2920,2920,2920,0
20240816,110800,215336755,2920,2920,2920,2920,50
20240816,110700,215190755,2920,2920,2920,2920,0
20240816,110600,215190755,2920,2920,2920,2920,0
20240816,110500,215190755,2920,2920,2920,2920,10
20240816,110400,215161555,2925,2925,2925,2925,0
20240816,110300,215161555,2925,2925,2925,2925,0
20240816,110200,215161555,2925,2925,2925,2925,0
20240816,110100,215161555,2925,2925,2925,2925,14
20240816,110000,215120605,2915,2915,2915,2915,20
20240816,105900,215062305,2925,2925,2925,2925,0
20240816,105800,215062305,2925,2925,2925,2925,0
20240816,105700,215062305,2925,2925,2925,2925,0
20240816,105600,215062305,2925,2925,2925,2925,0
20240816,105500,215062305,2925,2925,2925,2925,102
20240816,105400,214763955,2915,2915,2915,2915,0
20240816,105300,214763955,2915,2915,2915,2915,26
20240816,105200,214688165,2925,2925,2925,2925,0
20240816,105100,214688165,2925,2925,2925,2925,1
20240816,105000,214685240,2920,2920,2920,2920,0
20240816,104900,214685240,2920,2920,2920,2920,13
20240816,104800,214647280,2925,2925,2925,2925,0
20240816,104700,214647280,2925,2925,2925,2925,0
20240816,104600,214647280,2925,2925,2925,2925,0
20240816,104500,214647280,2925,2925,2925,2925,0
20240816,104400,214647280,2925,2925,2925,2925,0
20240816,104300,214647280,2925,2925,2925,2925,0
20240816,104200,214647280,2925,2925,2925,2925,0
20240816,104100,214647280,2925,2925,2925,2925,5
20240816,104000,214632655,2925,2925,2925,2925,0
20240816,103900,214632655,2925,2915,2925,2915,14
20240816,103800,214591715,2910,2910,2910,2910,0
20240816,103700,214591715,2910,2910,2910,2910,137
20240816,103600,214193045,2925,2925,2925,2910,41
20240816,103500,214073255,2915,2915,2925,2915,228
20240816,103400,213408505,2925,2925,2925,2925,0
20240816,103300,213408505,2925,2925,2925,2925,0
20240816,103200,213408505,2925,2925,2925,2925,0
20240816,103100,213408505,2925,2925,2925,2925,0
20240816,103000,213408505,2925,2925,2925,2925,1
20240816,102900,213405580,2920,2925,2925,2920,4
20240816,102800,213393885,2930,2930,2930,2930,0
20240816,102700,213393885,2930,2930,2930,2930,0
20240816,102600,213393885,2930,2930,2930,2930,0
20240816,102500,213393885,2930,2930,2930,2930,10
20240816,102400,213364585,2930,2930,2930,2930,0
20240816,102300,213364585,2930,2925,2930,2925,2
20240816,102200,213358730,2920,2930,2930,2920,508
20240816,102100,211875090,2920,2930,2930,2920,5100
20240816,102000,196981710,2930,2930,2930,2925,1045
20240816,101900,193924970,2930,2930,2930,2930,1
20240816,101800,193922040,2930,2930,2930,2930,1
20240816,101700,193919110,2925,2925,2925,2925,1
20240816,101600,193916185,2935,2935,2935,2935,29
20240816,101500,193831070,2935,2935,2935,2935,0
20240816,101400,193831070,2935,2935,2935,2935,0
20240816,101300,193831070,2935,2935,2935,2935,0
20240816,101200,193831070,2935,2935,2935,2935,0
20240816,101100,193831070,2935,2935,2935,2935,0
20240816,101000,193831070,2935,2935,2935,2935,2
20240816,100900,193825200,2935,2935,2935,2935,0
20240816,100800,193825200,2935,2935,2935,2935,0
20240816,100700,193825200,2935,2930,2935,2930,22
20240816,100600,193760650,2930,2930,2930,2930,140
20240816,100500,193350450,2935,2935,2935,2935,0
20240816,100400,193350450,2935,2935,2935,2935,1
20240816,100300,193347515,2935,2935,2935,2935,0
20240816,100200,193347515,2935,2935,2935,2935,0
20240816,100100,193347515,2935,2935,2935,2935,1219
20240816,100000,189769750,2935,2935,2935,2935,0
20240816,095900,189769750,2935,2935,2935,2935,0
20240816,095800,189769750,2935,2935,2935,2935,0
20240816,095700,189769750,2935,2920,2935,2920,2
20240816,095600,189763895,2935,2925,2935,2920,1001
20240816,095500,186836090,2940,2940,2940,2940,0
20240816,095400,186836090,2940,2940,2940,2940,0
20240816,095300,186836090,2940,2940,2940,2940,1
20240816,095200,186833150,2945,2945,2945,2945,0
20240816,095100,186833150,2945,2940,2945,2940,1115
20240816,095000,183555045,2940,2940,2940,2940,2
20240816,094900,183549165,2925,2940,2940,2925,614
20240816,094800,181744875,2940,2930,2940,2930,19
20240816,094700,181689195,2945,2945,2945,2945,1
20240816,094600,181686250,2945,2940,2945,2940,15
20240816,094500,181642080,2930,2930,2930,2930,234
20240816,094400,180956460,2950,2925,2950,2920,8886
20240816,094300,154835620,2920,2920,2920,2920,361
20240816,094200,153781500,2915,2915,2915,2915,0
20240816,094100,153781500,2915,2915,2915,2915,43
20240816,094000,153656155,2925,2925,2925,2925,0
20240816,093900,153656155,2925,2925,2925,2925,13
20240816,093800,153618130,2920,2920,2920,2920,700
20240816,093700,151574130,2925,2925,2925,2925,0
20240816,093600,151574130,2925,2925,2925,2925,12
20240816,093500,151539030,2910,2910,2910,2910,341
20240816,093400,150546720,2925,2925,2925,2925,0
20240816,093300,150546720,2925,2920,2925,2910,129
20240816,093200,150170975,2910,2910,2910,2910,545
20240816,093100,148585025,2915,2915,2915,2915,12
20240816,093000,148550045,2925,2925,2925,2915,10022
20240816,092900,119298810,2925,2925,2925,2925,0
20240816,092800,119298810,2925,2925,2925,2925,93
20240816,092700,119026785,2925,2925,2925,2925,380
20240816,092600,117915285,2925,2925,2925,2925,0
20240816,092500,117915285,2925,2925,2925,2925,12
20240816,092400,117880185,2925,2925,2925,2925,574
20240816,092300,116201235,2930,2930,2930,2930,1692
20240816,092200,111243675,2930,2930,2930,2930,2242
20240816,092100,104674615,2930,2930,2930,2930,0
20240816,092000,104674615,2930,2930,2930,2930,5
20240816,091900,104659965,2930,2925,2930,2915,8755
20240816,091800,79081815,2940,2940,2940,2940,1
20240816,091700,79078875,2940,2940,2940,2940,0
20240816,091600,79078875,2940,2935,2940,2920,44
20240816,091500,78949925,2940,2930,2940,2930,212
20240816,091400,78328645,2930,2940,2940,2930,43
20240816,091300,78202355,2940,2940,2940,2940,0
20240816,091200,78202355,2940,2925,2940,2925,1145
20240816,091100,74853215,2920,2920,2920,2920,26
20240816,091000,74777295,2925,2920,2925,2915,146
20240816,090900,74351250,2920,2925,2925,2920,5042
20240816,090800,59624525,2940,2940,2940,2940,12
20240816,090700,59589245,2945,2945,2945,2940,1000
20240816,090600,56644920,2945,2915,2945,2915,701
20240816,090500,54586015,2915,2925,2925,2915,2808
20240816,090400,46395190,2925,2940,2945,2925,5014
20240816,090300,31631695,2920,2910,2945,2910,5680
20240816,090200,14920815,2935,2935,2935,2935,10
20240816,090100,14891465,2935,2935,2935,2915,756
20240816,090000,12687065,2940,2940,2940,2920,4321