stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,193100,316709840,2850,2850,2850,2850,3532
20240819,193000,316709840,2850,2850,2850,2850,0
20240819,192900,316709840,2850,2850,2850,2850,0
20240819,192800,316709840,2850,2850,2850,2850,0
20240819,192700,316709840,2850,2850,2850,2850,0
20240819,192600,316709840,2850,2850,2850,2850,0
20240819,192500,316709840,2850,2850,2850,2850,0
20240819,192400,316709840,2850,2850,2850,2850,0
20240819,192300,316709840,2850,2850,2850,2850,0
20240819,192200,316709840,2850,2850,2850,2850,0
20240819,192100,316709840,2850,2850,2850,2850,0
20240819,192000,316709840,2850,2850,2850,2850,0
20240819,191900,316709840,2850,2850,2850,2850,0
20240819,191800,316709840,2850,2850,2850,2850,0
20240819,191700,316709840,2850,2850,2850,2850,0
20240819,191600,316709840,2850,2850,2850,2850,0
20240819,191500,316709840,2850,2850,2850,2850,0
20240819,191400,316709840,2850,2850,2850,2850,0
20240819,191300,316709840,2850,2850,2850,2850,0
20240819,191200,316709840,2850,2850,2850,2850,0
20240819,191100,316709840,2850,2850,2850,2850,0
20240819,191000,316709840,2850,2850,2850,2850,0
20240819,190900,316709840,2850,2850,2850,2850,0
20240819,190800,316709840,2850,2850,2850,2850,0
20240819,190700,316709840,2850,2850,2850,2850,0
20240819,190600,316709840,2850,2850,2850,2850,0
20240819,190500,316709840,2850,2850,2850,2850,0
20240819,190400,316709840,2850,2850,2850,2850,0
20240819,190300,316709840,2850,2850,2850,2850,0
20240819,190200,316709840,2850,2850,2850,2850,0
20240819,190100,316709840,2850,2850,2850,2850,3532
20240819,190000,316709840,2850,2850,2850,2850,0
20240819,185900,316709840,2850,2850,2850,2850,0
20240819,185800,316709840,2850,2850,2850,2850,0
20240819,185700,316709840,2850,2850,2850,2850,0
20240819,185600,316709840,2850,2850,2850,2850,0
20240819,185500,316709840,2850,2850,2850,2850,0
20240819,185400,316709840,2850,2850,2850,2850,0
20240819,185300,316709840,2850,2850,2850,2850,0
20240819,185200,316709840,2850,2850,2850,2850,0
20240819,185100,316709840,2850,2850,2850,2850,0
20240819,185000,316709840,2850,2850,2850,2850,0
20240819,184900,316709840,2850,2850,2850,2850,0
20240819,184800,316709840,2850,2850,2850,2850,0
20240819,184700,316709840,2850,2850,2850,2850,0
20240819,184600,316709840,2850,2850,2850,2850,0
20240819,184500,316709840,2850,2850,2850,2850,0
20240819,184400,316709840,2850,2850,2850,2850,0
20240819,184300,316709840,2850,2850,2850,2850,0
20240819,184200,316709840,2850,2850,2850,2850,0
20240819,184100,316709840,2850,2850,2850,2850,0
20240819,184000,316709840,2850,2850,2850,2850,0
20240819,183900,316709840,2850,2850,2850,2850,0
20240819,183800,316709840,2850,2850,2850,2850,0
20240819,183700,316709840,2850,2850,2850,2850,0
20240819,183600,316709840,2850,2850,2850,2850,0
20240819,183500,316709840,2850,2850,2850,2850,0
20240819,183400,316709840,2850,2850,2850,2850,0
20240819,183300,316709840,2850,2850,2850,2850,0
20240819,183200,316709840,2850,2850,2850,2850,0
20240819,183100,316709840,2850,2850,2850,2850,3532
20240819,183000,316709840,2850,2850,2850,2850,0
20240819,182900,316709840,2850,2850,2850,2850,0
20240819,182800,316709840,2850,2850,2850,2850,0
20240819,182700,316709840,2850,2850,2850,2850,0
20240819,182600,316709840,2850,2850,2850,2850,0
20240819,182500,316709840,2850,2850,2850,2850,0
20240819,182400,316709840,2850,2850,2850,2850,0
20240819,182300,316709840,2850,2850,2850,2850,0
20240819,182200,316709840,2850,2850,2850,2850,0
20240819,182100,316709840,2850,2850,2850,2850,0
20240819,182000,316709840,2850,2850,2850,2850,0
20240819,181900,316709840,2850,2850,2850,2850,0
20240819,181800,316709840,2850,2850,2850,2850,0
20240819,181700,316709840,2850,2850,2850,2850,0
20240819,181600,316709840,2850,2850,2850,2850,0
20240819,181500,316709840,2850,2850,2850,2850,0
20240819,181400,316709840,2850,2850,2850,2850,0
20240819,181300,316709840,2850,2850,2850,2850,0
20240819,181200,316709840,2850,2850,2850,2850,0
20240819,181100,316709840,2850,2850,2850,2850,0
20240819,181000,316709840,2850,2850,2850,2850,0
20240819,180900,316709840,2850,2850,2850,2850,0
20240819,180800,316709840,2850,2850,2850,2850,0
20240819,180700,316709840,2850,2850,2850,2850,0
20240819,180600,316709840,2850,2850,2850,2850,0
20240819,180500,316709840,2850,2850,2850,2850,0
20240819,180400,316709840,2850,2850,2850,2850,0
20240819,180300,316709840,2850,2850,2850,2850,0
20240819,180200,316709840,2850,2850,2850,2850,0
20240819,180100,316709840,2850,2850,2850,2850,3532
20240819,180000,316709840,2850,2850,2850,2850,0
20240819,175900,316709840,2850,2850,2850,2850,0
20240819,175800,316709840,2850,2850,2850,2850,0
20240819,175700,316709840,2850,2850,2850,2850,0
20240819,175600,316709840,2850,2850,2850,2850,0
20240819,175500,316709840,2850,2850,2850,2850,0
20240819,175400,316709840,2850,2850,2850,2850,0
20240819,175300,316709840,2850,2850,2850,2850,0
20240819,175200,316709840,2850,2850,2850,2850,0
20240819,175100,316709840,2850,2850,2850,2850,0
20240819,175000,316709840,2850,2850,2850,2850,0
20240819,174900,316709840,2850,2850,2850,2850,0
20240819,174800,316709840,2850,2850,2850,2850,0
20240819,174700,316709840,2850,2850,2850,2850,0
20240819,174600,316709840,2850,2850,2850,2850,0
20240819,174500,316709840,2850,2850,2850,2850,0
20240819,174400,316709840,2850,2850,2850,2850,0
20240819,174300,316709840,2850,2850,2850,2850,0
20240819,174200,316709840,2850,2850,2850,2850,0
20240819,174100,316709840,2850,2850,2850,2850,0
20240819,174000,316709840,2850,2850,2850,2850,0
20240819,173900,316709840,2850,2850,2850,2850,0
20240819,173800,316709840,2850,2850,2850,2850,0
20240819,173700,316709840,2850,2850,2850,2850,0
20240819,173600,316709840,2850,2850,2850,2850,0
20240819,173500,316709840,2850,2850,2850,2850,0
20240819,173400,316709840,2850,2850,2850,2850,0
20240819,173300,316709840,2850,2850,2850,2850,0
20240819,173200,316709840,2850,2850,2850,2850,0
20240819,173100,316709840,2850,2850,2850,2850,3532
20240819,173000,316709840,2850,2850,2850,2850,0
20240819,172900,316709840,2850,2850,2850,2850,0
20240819,172800,316709840,2850,2850,2850,2850,0
20240819,172700,316709840,2850,2850,2850,2850,0
20240819,172600,316709840,2850,2850,2850,2850,0
20240819,172500,316709840,2850,2850,2850,2850,0
20240819,172400,316709840,2850,2850,2850,2850,0
20240819,172300,316709840,2850,2850,2850,2850,0
20240819,172200,316709840,2850,2850,2850,2850,0
20240819,172100,316709840,2850,2850,2850,2850,0
20240819,172000,316709840,2850,2850,2850,2850,0
20240819,171900,316709840,2850,2850,2850,2850,0
20240819,171800,316709840,2850,2850,2850,2850,0
20240819,171700,316709840,2850,2850,2850,2850,0
20240819,171600,316709840,2850,2850,2850,2850,0
20240819,171500,316709840,2850,2850,2850,2850,0
20240819,171400,316709840,2850,2850,2850,2850,0
20240819,171300,316709840,2850,2850,2850,2850,0
20240819,171200,316709840,2850,2850,2850,2850,0
20240819,171100,316709840,2850,2850,2850,2850,0
20240819,171000,316709840,2850,2850,2850,2850,0
20240819,170900,316709840,2850,2850,2850,2850,0
20240819,170800,316709840,2850,2850,2850,2850,0
20240819,170700,316709840,2850,2850,2850,2850,0
20240819,170600,316709840,2850,2850,2850,2850,0
20240819,170500,316709840,2850,2850,2850,2850,0
20240819,170400,316709840,2850,2850,2850,2850,0
20240819,170300,316709840,2850,2850,2850,2850,0
20240819,170200,316709840,2850,2850,2850,2850,0
20240819,170100,316709840,2850,2850,2850,2850,3532
20240819,170000,316709840,2850,2850,2850,2850,0
20240819,165900,316709840,2850,2850,2850,2850,0
20240819,165800,316709840,2850,2850,2850,2850,0
20240819,165700,316709840,2850,2850,2850,2850,0
20240819,165600,316709840,2850,2850,2850,2850,0
20240819,165500,316709840,2850,2850,2850,2850,0
20240819,165400,316709840,2850,2850,2850,2850,0
20240819,165300,316709840,2850,2850,2850,2850,0
20240819,165200,316709840,2850,2850,2850,2850,0
20240819,165100,316709840,2850,2850,2850,2850,0
20240819,165000,316709840,2850,2850,2850,2850,0
20240819,164900,316709840,2850,2850,2850,2850,0
20240819,164800,316709840,2850,2850,2850,2850,0
20240819,164700,316709840,2850,2850,2850,2850,0
20240819,164600,316709840,2850,2850,2850,2850,0
20240819,164500,316709840,2850,2850,2850,2850,0
20240819,164400,316709840,2850,2850,2850,2850,0
20240819,164300,316709840,2850,2850,2850,2850,0
20240819,164200,316709840,2850,2850,2850,2850,0
20240819,164100,316709840,2850,2850,2850,2850,0
20240819,164000,316709840,2850,2850,2850,2850,0
20240819,163900,316709840,2850,2850,2850,2850,0
20240819,163800,316709840,2850,2850,2850,2850,0
20240819,163700,316709840,2850,2850,2850,2850,0
20240819,163600,316709840,2850,2850,2850,2850,0
20240819,163500,316709840,2850,2850,2850,2850,0
20240819,163400,316709840,2850,2850,2850,2850,0
20240819,163300,316709840,2850,2850,2850,2850,0
20240819,163200,316709840,2850,2850,2850,2850,0
20240819,163100,316709840,2850,2850,2850,2850,3532
20240819,163000,316709840,2850,2850,2850,2850,0
20240819,162900,316709840,2850,2850,2850,2850,0
20240819,162800,316709840,2850,2850,2850,2850,0
20240819,162700,316709840,2850,2850,2850,2850,0
20240819,162600,316709840,2850,2850,2850,2850,0
20240819,162500,316709840,2850,2850,2850,2850,0
20240819,162400,316709840,2850,2850,2850,2850,0
20240819,162300,316709840,2850,2850,2850,2850,0
20240819,162200,316709840,2850,2850,2850,2850,0
20240819,162100,316709840,2850,2850,2850,2850,0
20240819,162000,316709840,2850,2850,2850,2850,0
20240819,161900,316709840,2850,2850,2850,2850,0
20240819,161800,316709840,2850,2850,2850,2850,0
20240819,161700,316709840,2850,2850,2850,2850,0
20240819,161600,316709840,2850,2850,2850,2850,0
20240819,161500,316709840,2850,2850,2850,2850,0
20240819,161400,316709840,2850,2850,2850,2850,0
20240819,161300,316709840,2850,2850,2850,2850,0
20240819,161200,316709840,2850,2850,2850,2850,0
20240819,161100,316709840,2850,2850,2850,2850,0
20240819,161000,316709840,2850,2850,2850,2850,0
20240819,160900,316709840,2850,2850,2850,2850,0
20240819,160800,316709840,2850,2850,2850,2850,0
20240819,160700,316709840,2850,2850,2850,2850,0
20240819,160600,316709840,2850,2850,2850,2850,0
20240819,160500,316709840,2850,2850,2850,2850,0
20240819,160400,316709840,2850,2850,2850,2850,0
20240819,160300,316709840,2850,2850,2850,2850,0
20240819,160200,316709840,2850,2850,2850,2850,0
20240819,160100,316709840,2850,2850,2850,2850,3532
20240819,160000,316709840,2850,2850,2850,2850,0
20240819,155900,316709840,2850,2850,2850,2850,0
20240819,155800,316709840,2850,2850,2850,2850,0
20240819,155700,316709840,2850,2850,2850,2850,0
20240819,155600,316709840,2850,2850,2850,2850,0
20240819,155500,316709840,2850,2850,2850,2850,0
20240819,155400,316709840,2850,2850,2850,2850,0
20240819,155300,316709840,2850,2850,2850,2850,0
20240819,155200,316709840,2850,2850,2850,2850,0
20240819,155100,316709840,2850,2850,2850,2850,0
20240819,155000,316709840,2850,2850,2850,2850,0
20240819,154900,316709840,2850,2850,2850,2850,0
20240819,154800,316709840,2850,2850,2850,2850,0
20240819,154700,316709840,2850,2850,2850,2850,0
20240819,154600,316709840,2850,2850,2850,2850,0
20240819,154500,316709840,2850,2850,2850,2850,0
20240819,154400,316709840,2850,2850,2850,2850,0
20240819,154300,316709840,2850,2850,2850,2850,0
20240819,154200,316709840,2850,2850,2850,2850,0
20240819,154100,316709840,2850,2850,2850,2850,0
20240819,154000,316709840,2850,2850,2850,2850,0
20240819,153900,316709840,2850,2850,2850,2850,0
20240819,153800,316709840,2850,2850,2850,2850,0
20240819,153700,316709840,2850,2850,2850,2850,0
20240819,153600,316709840,2850,2850,2850,2850,0
20240819,153500,316709840,2850,2850,2850,2850,0
20240819,153400,316709840,2850,2850,2850,2850,0
20240819,153300,316709840,2850,2850,2850,2850,0
20240819,153200,316709840,2850,2850,2850,2850,0
20240819,153100,316709840,2850,2850,2850,2850,3532
20240819,153000,316709840,2850,2850,2850,2850,3532
20240819,152900,306643640,2850,2850,2850,2850,0
20240819,152800,306643640,2850,2850,2850,2850,0
20240819,152700,306643640,2850,2850,2850,2850,0
20240819,152600,306643640,2850,2850,2850,2850,0
20240819,152500,306643640,2850,2850,2850,2850,0
20240819,152400,306643640,2850,2850,2850,2850,0
20240819,152300,306643640,2850,2850,2850,2850,0
20240819,152200,306643640,2850,2850,2850,2850,0
20240819,152100,306643640,2850,2850,2850,2850,0
20240819,152000,306643640,2850,2850,2850,2850,0
20240819,151900,306643640,2850,2845,2850,2845,411
20240819,151800,305474025,2845,2835,2845,2835,496
20240819,151700,304067765,2840,2840,2845,2840,266
20240819,151600,303312320,2840,2840,2845,2840,379
20240819,151500,302235955,2850,2850,2850,2850,11
20240819,151400,302204605,2850,2850,2850,2850,1
20240819,151300,302201755,2850,2840,2850,2840,106
20240819,151200,301900705,2840,2840,2840,2840,100
20240819,151100,301616705,2840,2840,2840,2840,0
20240819,151000,301616705,2840,2855,2855,2840,7
20240819,150900,301596750,2855,2835,2855,2835,210
20240819,150800,301001200,2835,2835,2835,2835,201
20240819,150700,300431365,2830,2850,2850,2830,2816
20240819,150600,292442715,2870,2870,2870,2870,1
20240819,150500,292439845,2850,2850,2870,2850,896
20240819,150400,289878425,2865,2865,2865,2865,0
20240819,150300,289878425,2865,2865,2865,2865,0
20240819,150200,289878425,2865,2850,2865,2840,2019
20240819,150100,284130760,2850,2850,2850,2850,0
20240819,150000,284130760,2850,2850,2850,2850,1000
20240819,145900,281280760,2865,2865,2865,2865,1
20240819,145800,281277895,2855,2860,2860,2855,1412
20240819,145700,277246135,2865,2865,2865,2865,0
20240819,145600,277246135,2865,2865,2865,2865,101
20240819,145500,276956770,2865,2865,2865,2860,718
20240819,145400,274900975,2880,2880,2880,2880,0
20240819,145300,274900975,2880,2880,2880,2880,50
20240819,145200,274756975,2880,2880,2880,2880,0
20240819,145100,274756975,2880,2880,2880,2880,0
20240819,145000,274756975,2880,2880,2880,2880,0
20240819,144900,274756975,2880,2865,2880,2865,16
20240819,144800,274710910,2865,2865,2865,2865,2
20240819,144700,274705180,2865,2865,2865,2865,1000
20240819,144600,271840180,2880,2880,2880,2880,0
20240819,144500,271840180,2880,2880,2880,2880,0
20240819,144400,271840180,2880,2880,2880,2880,14
20240819,144300,271799860,2865,2865,2865,2865,100
20240819,144200,271513360,2880,2880,2880,2865,761
20240819,144100,269332840,2865,2865,2865,2865,3000
20240819,144000,260737840,2880,2880,2880,2880,4
20240819,143900,260726320,2865,2865,2865,2865,1
20240819,143800,260723455,2865,2865,2865,2865,0
20240819,143700,260723455,2865,2865,2865,2865,0
20240819,143600,260723455,2865,2865,2865,2865,0
20240819,143500,260723455,2865,2860,2880,2860,181
20240819,143400,260205275,2860,2860,2865,2845,11258
20240819,143300,228101925,2880,2865,2880,2865,4341
20240819,143200,215664795,2865,2865,2865,2865,1000
20240819,143100,212799795,2880,2880,2880,2880,1
20240819,143000,212796915,2870,2870,2870,2870,0
20240819,142900,212796915,2870,2870,2870,2870,1
20240819,142800,212794045,2880,2880,2880,2880,0
20240819,142700,212794045,2880,2880,2880,2880,0
20240819,142600,212794045,2880,2865,2880,2860,8099
20240819,142500,189593950,2870,2870,2870,2870,10
20240819,142400,189565250,2870,2870,2880,2870,1245
20240819,142300,185992090,2880,2880,2880,2880,1
20240819,142200,185989210,2875,2875,2875,2875,2
20240819,142100,185983460,2870,2870,2870,2870,513
20240819,142000,184511150,2870,2870,2870,2870,0
20240819,141900,184511150,2870,2870,2870,2870,0
20240819,141800,184511150,2870,2870,2870,2870,1005
20240819,141700,181626800,2870,2870,2870,2870,2872
20240819,141600,173384160,2870,2870,2870,2870,1123
20240819,141500,170161150,2870,2870,2870,2870,5
20240819,141400,170146800,2870,2870,2870,2870,1
20240819,141300,170143930,2870,2870,2870,2870,50
20240819,141200,170000430,2870,2870,2870,2870,0
20240819,141100,170000430,2870,2870,2870,2870,0
20240819,141000,170000430,2870,2870,2870,2870,972
20240819,140900,167210790,2880,2880,2880,2880,0
20240819,140800,167210790,2880,2870,2880,2870,761
20240819,140700,165026700,2875,2875,2880,2870,801
20240819,140600,162723985,2880,2880,2880,2880,1173
20240819,140500,159345745,2890,2890,2890,2890,30
20240819,140400,159259045,2890,2890,2890,2890,0
20240819,140300,159259045,2890,2890,2890,2890,1
20240819,140200,159256155,2885,2885,2885,2885,3
20240819,140100,159247500,2890,2890,2890,2890,0
20240819,140000,159247500,2890,2890,2890,2890,0
20240819,135900,159247500,2890,2890,2890,2890,0
20240819,135800,159247500,2890,2890,2890,2890,0
20240819,135700,159247500,2890,2890,2890,2890,0
20240819,135600,159247500,2890,2890,2890,2890,0
20240819,135500,159247500,2890,2890,2890,2890,0
20240819,135400,159247500,2890,2890,2890,2890,0
20240819,135300,159247500,2890,2890,2890,2890,1
20240819,135200,159244610,2890,2890,2890,2890,13
20240819,135100,159207040,2890,2885,2890,2885,110
20240819,135000,158889660,2880,2880,2880,2880,0
20240819,134900,158889660,2880,2880,2880,2880,1500
20240819,134800,154569660,2885,2885,2885,2885,0
20240819,134700,154569660,2885,2885,2885,2885,30
20240819,134600,154483110,2885,2885,2885,2885,6
20240819,134500,154465800,2890,2890,2890,2890,0
20240819,134400,154465800,2890,2890,2890,2890,0
20240819,134300,154465800,2890,2890,2890,2890,90
20240819,134200,154205700,2885,2885,2885,2885,0
20240819,134100,154205700,2885,2885,2885,2885,0
20240819,134000,154205700,2885,2885,2885,2885,0
20240819,133900,154205700,2885,2885,2885,2885,0
20240819,133800,154205700,2885,2885,2885,2885,0
20240819,133700,154205700,2885,2885,2885,2885,0
20240819,133600,154205700,2885,2885,2885,2885,0
20240819,133500,154205700,2885,2885,2885,2885,0
20240819,133400,154205700,2885,2885,2885,2885,0
20240819,133300,154205700,2885,2885,2885,2885,0
20240819,133200,154205700,2885,2885,2885,2885,10
20240819,133100,154176850,2890,2890,2890,2890,0
20240819,133000,154176850,2890,2890,2890,2890,18
20240819,132900,154124830,2885,2885,2885,2885,99
20240819,132800,153839215,2890,2890,2890,2890,0
20240819,132700,153839215,2890,2890,2890,2890,0
20240819,132600,153839215,2890,2890,2890,2890,0
20240819,132500,153839215,2890,2890,2890,2890,0
20240819,132400,153839215,2890,2890,2890,2890,0
20240819,132300,153839215,2890,2890,2890,2890,0
20240819,132200,153839215,2890,2890,2890,2890,0
20240819,132100,153839215,2890,2890,2890,2890,0
20240819,132000,153839215,2890,2890,2890,2890,0
20240819,131900,153839215,2890,2890,2890,2890,0
20240819,131800,153839215,2890,2890,2890,2890,1
20240819,131700,153836325,2880,2880,2880,2880,0
20240819,131600,153836325,2880,2880,2880,2880,2
20240819,131500,153830565,2890,2890,2890,2890,0
20240819,131400,153830565,2890,2890,2890,2890,0
20240819,131300,153830565,2890,2890,2890,2890,0
20240819,131200,153830565,2890,2890,2890,2890,0
20240819,131100,153830565,2890,2890,2890,2890,0
20240819,131000,153830565,2890,2890,2890,2890,0
20240819,130900,153830565,2890,2890,2890,2890,3
20240819,130800,153821895,2890,2890,2890,2890,0
20240819,130700,153821895,2890,2890,2890,2890,0
20240819,130600,153821895,2890,2890,2890,2890,1
20240819,130500,153819005,2890,2890,2890,2890,0
20240819,130400,153819005,2890,2890,2890,2890,0
20240819,130300,153819005,2890,2890,2890,2890,0
20240819,130200,153819005,2890,2890,2890,2890,2
20240819,130100,153813225,2880,2885,2885,2880,100
20240819,130000,153525215,2885,2885,2885,2885,1699
20240819,125900,148623600,2885,2885,2885,2885,1
20240819,125800,148620715,2880,2880,2880,2880,758
20240819,125700,146437675,2875,2875,2875,2875,0
20240819,125600,146437675,2875,2875,2875,2875,0
20240819,125500,146437675,2875,2880,2880,2875,1332
20240819,125400,142602015,2885,2885,2885,2885,0
20240819,125300,142602015,2885,2885,2885,2885,1
20240819,125200,142599130,2880,2880,2880,2880,0
20240819,125100,142599130,2880,2880,2880,2880,0
20240819,125000,142599130,2880,2880,2880,2880,10
20240819,124900,142570330,2885,2885,2885,2885,0
20240819,124800,142570330,2885,2885,2885,2885,0
20240819,124700,142570330,2885,2885,2885,2885,0
20240819,124600,142570330,2885,2885,2885,2885,0
20240819,124500,142570330,2885,2885,2885,2885,0
20240819,124400,142570330,2885,2885,2885,2885,0
20240819,124300,142570330,2885,2885,2885,2885,1
20240819,124200,142567445,2890,2890,2890,2890,0
20240819,124100,142567445,2890,2890,2890,2890,0
20240819,124000,142567445,2890,2890,2890,2890,0
20240819,123900,142567445,2890,2890,2890,2890,1
20240819,123800,142564555,2885,2885,2885,2885,45
20240819,123700,142434730,2890,2890,2890,2890,0
20240819,123600,142434730,2890,2890,2890,2890,0
20240819,123500,142434730,2890,2890,2890,2890,0
20240819,123400,142434730,2890,2890,2890,2890,0
20240819,123300,142434730,2890,2890,2890,2890,0
20240819,123200,142434730,2890,2890,2890,2890,0
20240819,123100,142434730,2890,2890,2890,2890,7
20240819,123000,142414500,2890,2890,2890,2890,0
20240819,122900,142414500,2890,2890,2890,2890,0
20240819,122800,142414500,2890,2890,2890,2890,0
20240819,122700,142414500,2890,2890,2890,2890,0
20240819,122600,142414500,2890,2890,2890,2890,0
20240819,122500,142414500,2890,2890,2890,2890,0
20240819,122400,142414500,2890,2890,2890,2890,5
20240819,122300,142400050,2895,2895,2895,2895,0
20240819,122200,142400050,2895,2895,2895,2895,0
20240819,122100,142400050,2895,2895,2895,2895,0
20240819,122000,142400050,2895,2895,2895,2895,0
20240819,121900,142400050,2895,2895,2895,2895,0
20240819,121800,142400050,2895,2895,2895,2895,0
20240819,121700,142400050,2895,2895,2895,2895,0
20240819,121600,142400050,2895,2895,2895,2895,1
20240819,121500,142397155,2890,2890,2890,2890,0
20240819,121400,142397155,2890,2890,2890,2890,4
20240819,121300,142385595,2890,2890,2890,2890,10
20240819,121200,142356695,2895,2895,2895,2895,0
20240819,121100,142356695,2895,2895,2895,2895,0
20240819,121000,142356695,2895,2895,2895,2895,0
20240819,120900,142356695,2895,2895,2895,2895,0
20240819,120800,142356695,2895,2895,2895,2895,0
20240819,120700,142356695,2895,2895,2895,2895,100
20240819,120600,142067195,2895,2895,2895,2895,0
20240819,120500,142067195,2895,2895,2895,2895,0
20240819,120400,142067195,2895,2895,2895,2895,1
20240819,120300,142064300,2890,2890,2890,2890,150
20240819,120200,141630800,2890,2890,2890,2890,0
20240819,120100,141630800,2890,2890,2890,2890,0
20240819,120000,141630800,2890,2890,2890,2890,0
20240819,115900,141630800,2890,2890,2890,2890,0
20240819,115800,141630800,2890,2890,2890,2890,100
20240819,115700,141341800,2890,2890,2890,2890,11
20240819,115600,141310010,2875,2875,2875,2875,0
20240819,115500,141310010,2875,2875,2875,2875,0
20240819,115400,141310010,2875,2875,2875,2875,0
20240819,115300,141310010,2875,2875,2875,2875,0
20240819,115200,141310010,2875,2875,2875,2875,0
20240819,115100,141310010,2875,2875,2875,2875,0
20240819,115000,141310010,2875,2875,2875,2875,0
20240819,114900,141310010,2875,2875,2875,2875,0
20240819,114800,141310010,2875,2875,2875,2875,2000
20240819,114700,135560010,2875,2875,2875,2875,0
20240819,114600,135560010,2875,2875,2875,2875,0
20240819,114500,135560010,2875,2875,2875,2875,0
20240819,114400,135560010,2875,2875,2875,2875,0
20240819,114300,135560010,2875,2875,2875,2875,0
20240819,114200,135560010,2875,2875,2875,2875,0
20240819,114100,135560010,2875,2880,2880,2875,1009
20240819,114000,132656760,2895,2895,2895,2895,5
20240819,113900,132642285,2895,2895,2895,2895,0
20240819,113800,132642285,2895,2885,2895,2885,267
20240819,113700,131871980,2885,2885,2885,2885,20
20240819,113600,131814280,2885,2885,2885,2885,0
20240819,113500,131814280,2885,2885,2885,2885,715
20240819,113400,129751505,2880,2880,2880,2880,0
20240819,113300,129751505,2880,2885,2885,2880,1016
20240819,113200,126824840,2885,2895,2895,2885,3283
20240819,113100,117350725,2900,2900,2900,2900,0
20240819,113000,117350725,2900,2900,2900,2900,0
20240819,112900,117350725,2900,2900,2900,2900,0
20240819,112800,117350725,2900,2900,2900,2900,7
20240819,112700,117330425,2900,2900,2900,2900,1
20240819,112600,117327525,2895,2895,2895,2895,50
20240819,112500,117182775,2895,2895,2895,2895,3
20240819,112400,117174090,2895,2895,2895,2895,15
20240819,112300,117130665,2895,2895,2895,2895,471
20240819,112200,115767120,2895,2895,2895,2895,2
20240819,112100,115761330,2885,2885,2885,2885,50
20240819,112000,115617080,2885,2890,2890,2885,315
20240819,111900,114708300,2895,2895,2895,2895,0
20240819,111800,114708300,2895,2895,2895,2895,0
20240819,111700,114708300,2895,2895,2895,2895,0
20240819,111600,114708300,2895,2895,2895,2895,1
20240819,111500,114705405,2880,2885,2885,2880,360
20240819,111400,113667945,2885,2890,2890,2885,16
20240819,111300,113621710,2895,2895,2895,2895,0
20240819,111200,113621710,2895,2895,2895,2895,0
20240819,111100,113621710,2895,2895,2895,2895,0
20240819,111000,113621710,2895,2895,2895,2895,0
20240819,110900,113621710,2895,2895,2895,2895,15
20240819,110800,113578285,2895,2895,2895,2895,2
20240819,110700,113572495,2895,2895,2895,2895,19
20240819,110600,113517490,2885,2885,2885,2885,200
20240819,110500,112940490,2895,2895,2895,2895,0
20240819,110400,112940490,2895,2895,2895,2895,0
20240819,110300,112940490,2895,2895,2895,2895,0
20240819,110200,112940490,2895,2895,2895,2895,0
20240819,110100,112940490,2895,2895,2895,2895,0
20240819,110000,112940490,2895,2895,2895,2895,1
20240819,105900,112937595,2885,2885,2885,2885,11
20240819,105800,112905860,2895,2895,2895,2895,100
20240819,105700,112616360,2895,2895,2895,2895,0
20240819,105600,112616360,2895,2885,2895,2885,301
20240819,105500,111747965,2895,2895,2895,2895,0
20240819,105400,111747965,2895,2885,2895,2885,1001
20240819,105300,108860070,2895,2895,2895,2895,0
20240819,105200,108860070,2895,2895,2895,2895,194
20240819,105100,108298440,2895,2895,2895,2895,0
20240819,105000,108298440,2895,2895,2895,2895,0
20240819,104900,108298440,2895,2895,2895,2895,12
20240819,104800,108263700,2885,2885,2885,2885,40
20240819,104700,108148300,2895,2895,2895,2895,1
20240819,104600,108145405,2885,2885,2885,2885,10
20240819,104500,108116555,2885,2885,2885,2885,200
20240819,104400,107539555,2885,2885,2885,2885,305
20240819,104300,106659630,2895,2895,2895,2895,0
20240819,104200,106659630,2895,2895,2895,2895,0
20240819,104100,106659630,2895,2895,2895,2895,0
20240819,104000,106659630,2895,2885,2895,2885,761
20240819,103900,104464135,2885,2885,2885,2885,1
20240819,103800,104461250,2895,2890,2895,2890,1884
20240819,103700,99014730,2900,2900,2900,2900,1
20240819,103600,99011830,2900,2900,2900,2900,0
20240819,103500,99011830,2900,2900,2900,2900,0
20240819,103400,99011830,2900,2900,2900,2900,0
20240819,103300,99011830,2900,2900,2900,2900,0
20240819,103200,99011830,2900,2900,2900,2900,20
20240819,103100,98953830,2900,2900,2900,2900,6
20240819,103000,98936430,2900,2900,2900,2900,0
20240819,102900,98936430,2900,2900,2900,2900,0
20240819,102800,98936430,2900,2900,2900,2900,0
20240819,102700,98936430,2900,2895,2900,2895,41
20240819,102600,98817730,2895,2895,2895,2895,1113
20240819,102500,95595595,2900,2900,2900,2900,1
20240819,102400,95592695,2895,2895,2895,2895,4
20240819,102300,95581115,2900,2900,2900,2900,529
20240819,102200,94047015,2905,2905,2905,2905,11
20240819,102100,94015060,2900,2900,2900,2900,0
20240819,102000,94015060,2900,2900,2900,2900,10
20240819,101900,93986060,2905,2905,2905,2905,0
20240819,101800,93986060,2905,2905,2905,2905,0
20240819,101700,93986060,2905,2905,2905,2905,0
20240819,101600,93986060,2905,2905,2905,2905,0
20240819,101500,93986060,2905,2905,2905,2905,0
20240819,101400,93986060,2905,2905,2905,2905,0
20240819,101300,93986060,2905,2900,2905,2900,3
20240819,101200,93977355,2905,2905,2905,2905,0
20240819,101100,93977355,2905,2905,2905,2905,11
20240819,101000,93945400,2905,2905,2905,2905,0
20240819,100900,93945400,2905,2905,2905,2905,0
20240819,100800,93945400,2905,2905,2905,2905,500
20240819,100700,92492900,2905,2905,2905,2905,2
20240819,100600,92487090,2900,2900,2900,2900,12
20240819,100500,92452290,2905,2905,2905,2905,10
20240819,100400,92423240,2905,2905,2905,2905,0
20240819,100300,92423240,2905,2905,2905,2905,1
20240819,100200,92420335,2910,2910,2910,2910,0
20240819,100100,92420335,2910,2910,2910,2910,0
20240819,100000,92420335,2910,2910,2910,2910,0
20240819,095900,92420335,2910,2910,2910,2910,0
20240819,095800,92420335,2910,2910,2910,2910,0
20240819,095700,92420335,2910,2910,2910,2910,0
20240819,095600,92420335,2910,2895,2910,2895,288
20240819,095500,91586560,2910,2910,2910,2910,0
20240819,095400,91586560,2910,2910,2910,2910,0
20240819,095300,91586560,2910,2910,2910,2910,0
20240819,095200,91586560,2910,2900,2910,2900,907
20240819,095100,88956240,2900,2900,2900,2895,9
20240819,095000,88930175,2900,2900,2900,2900,7
20240819,094900,88909875,2900,2900,2900,2900,1
20240819,094800,88906975,2900,2900,2900,2900,0
20240819,094700,88906975,2900,2900,2900,2900,0
20240819,094600,88906975,2900,2900,2900,2900,0
20240819,094500,88906975,2900,2895,2900,2895,702
20240819,094400,86874680,2915,2915,2915,2915,0
20240819,094300,86874680,2915,2915,2915,2915,1
20240819,094200,86871765,2900,2900,2900,2900,202
20240819,094100,86285965,2915,2915,2915,2915,0
20240819,094000,86285965,2915,2915,2915,2915,0
20240819,093900,86285965,2915,2900,2915,2900,824
20240819,093800,83896200,2920,2920,2920,2920,0
20240819,093700,83896200,2920,2920,2920,2920,12
20240819,093600,83861160,2900,2905,2905,2900,6121
20240819,093500,66110240,2920,2920,2920,2920,125
20240819,093400,65745240,2920,2920,2920,2920,13
20240819,093300,65707280,2920,2915,2920,2915,177
20240819,093200,65191320,2915,2915,2915,2915,13
20240819,093100,65153425,2895,2895,2895,2895,34
20240819,093000,65054995,2915,2910,2915,2910,19
20240819,092900,64999645,2910,2905,2910,2905,5147
20240819,092800,50031700,2905,2905,2905,2905,0
20240819,092700,50031700,2905,2905,2905,2905,0
20240819,092600,50031700,2905,2905,2905,2905,1
20240819,092500,50028795,2910,2910,2910,2910,1
20240819,092400,50025885,2890,2890,2890,2890,100
20240819,092300,49736885,2890,2895,2910,2890,201
20240819,092200,49155475,2910,2910,2910,2910,0
20240819,092100,49155475,2910,2910,2910,2910,0
20240819,092000,49155475,2910,2910,2910,2910,1
20240819,091900,49152565,2885,2885,2885,2885,274
20240819,091800,48362075,2910,2895,2910,2895,1175
20240819,091700,44960435,2895,2895,2895,2885,1923
20240819,091600,39409850,2895,2890,2895,2890,3
20240819,091500,39401175,2890,2880,2890,2880,73
20240819,091400,39190925,2890,2890,2890,2890,0
20240819,091300,39190925,2890,2890,2890,2890,50
20240819,091200,39046425,2890,2890,2890,2890,12
20240819,091100,39011745,2870,2880,2890,2870,633
20240819,091000,37188445,2895,2880,2895,2880,108
20240819,090900,36875860,2905,2905,2905,2905,0
20240819,090800,36875860,2905,2905,2905,2905,0
20240819,090700,36875860,2905,2905,2905,2905,0
20240819,090600,36875860,2905,2905,2905,2905,0
20240819,090500,36875860,2905,2890,2905,2875,1633
20240819,090400,32157070,2915,2890,2915,2890,717
20240819,090300,30084915,2890,2890,2890,2890,0
20240819,090200,30084915,2890,2895,2930,2850,5480
20240819,090100,14269485,2895,2910,2910,2895,2259
20240819,090000,7716485,2910,2945,2945,2910,2625