stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,193000,421169800,2830,2830,2830,2830,7893
20240823,192900,421169800,2830,2830,2830,2830,0
20240823,192800,421169800,2830,2830,2830,2830,0
20240823,192700,421169800,2830,2830,2830,2830,0
20240823,192600,421169800,2830,2830,2830,2830,0
20240823,192500,421169800,2830,2830,2830,2830,0
20240823,192400,421169800,2830,2830,2830,2830,0
20240823,192300,421169800,2830,2830,2830,2830,0
20240823,192200,421169800,2830,2830,2830,2830,0
20240823,192100,421169800,2830,2830,2830,2830,0
20240823,192000,421169800,2830,2830,2830,2830,0
20240823,191900,421169800,2830,2830,2830,2830,0
20240823,191800,421169800,2830,2830,2830,2830,0
20240823,191700,421169800,2830,2830,2830,2830,0
20240823,191600,421169800,2830,2830,2830,2830,0
20240823,191500,421169800,2830,2830,2830,2830,0
20240823,191400,421169800,2830,2830,2830,2830,0
20240823,191300,421169800,2830,2830,2830,2830,0
20240823,191200,421169800,2830,2830,2830,2830,0
20240823,191100,421169800,2830,2830,2830,2830,0
20240823,191000,421169800,2830,2830,2830,2830,0
20240823,190900,421169800,2830,2830,2830,2830,0
20240823,190800,421169800,2830,2830,2830,2830,0
20240823,190700,421169800,2830,2830,2830,2830,0
20240823,190600,421169800,2830,2830,2830,2830,0
20240823,190500,421169800,2830,2830,2830,2830,0
20240823,190400,421169800,2830,2830,2830,2830,0
20240823,190300,421169800,2830,2830,2830,2830,0
20240823,190200,421169800,2830,2830,2830,2830,0
20240823,190100,421169800,2830,2830,2830,2830,0
20240823,190000,421169800,2830,2830,2830,2830,7893
20240823,185900,421169800,2830,2830,2830,2830,0
20240823,185800,421169800,2830,2830,2830,2830,0
20240823,185700,421169800,2830,2830,2830,2830,0
20240823,185600,421169800,2830,2830,2830,2830,0
20240823,185500,421169800,2830,2830,2830,2830,0
20240823,185400,421169800,2830,2830,2830,2830,0
20240823,185300,421169800,2830,2830,2830,2830,0
20240823,185200,421169800,2830,2830,2830,2830,0
20240823,185100,421169800,2830,2830,2830,2830,0
20240823,185000,421169800,2830,2830,2830,2830,0
20240823,184900,421169800,2830,2830,2830,2830,0
20240823,184800,421169800,2830,2830,2830,2830,0
20240823,184700,421169800,2830,2830,2830,2830,0
20240823,184600,421169800,2830,2830,2830,2830,0
20240823,184500,421169800,2830,2830,2830,2830,0
20240823,184400,421169800,2830,2830,2830,2830,0
20240823,184300,421169800,2830,2830,2830,2830,0
20240823,184200,421169800,2830,2830,2830,2830,0
20240823,184100,421169800,2830,2830,2830,2830,0
20240823,184000,421169800,2830,2830,2830,2830,0
20240823,183900,421169800,2830,2830,2830,2830,0
20240823,183800,421169800,2830,2830,2830,2830,0
20240823,183700,421169800,2830,2830,2830,2830,0
20240823,183600,421169800,2830,2830,2830,2830,0
20240823,183500,421169800,2830,2830,2830,2830,0
20240823,183400,421169800,2830,2830,2830,2830,0
20240823,183300,421169800,2830,2830,2830,2830,0
20240823,183200,421169800,2830,2830,2830,2830,0
20240823,183100,421169800,2830,2830,2830,2830,0
20240823,183000,421169800,2830,2830,2830,2830,7893
20240823,182900,421169800,2830,2830,2830,2830,0
20240823,182800,421169800,2830,2830,2830,2830,0
20240823,182700,421169800,2830,2830,2830,2830,0
20240823,182600,421169800,2830,2830,2830,2830,0
20240823,182500,421169800,2830,2830,2830,2830,0
20240823,182400,421169800,2830,2830,2830,2830,0
20240823,182300,421169800,2830,2830,2830,2830,0
20240823,182200,421169800,2830,2830,2830,2830,0
20240823,182100,421169800,2830,2830,2830,2830,0
20240823,182000,421169800,2830,2830,2830,2830,0
20240823,181900,421169800,2830,2830,2830,2830,0
20240823,181800,421169800,2830,2830,2830,2830,0
20240823,181700,421169800,2830,2830,2830,2830,0
20240823,181600,421169800,2830,2830,2830,2830,0
20240823,181500,421169800,2830,2830,2830,2830,0
20240823,181400,421169800,2830,2830,2830,2830,0
20240823,181300,421169800,2830,2830,2830,2830,0
20240823,181200,421169800,2830,2830,2830,2830,0
20240823,181100,421169800,2830,2830,2830,2830,0
20240823,181000,421169800,2830,2830,2830,2830,0
20240823,180900,421169800,2830,2830,2830,2830,0
20240823,180800,421169800,2830,2830,2830,2830,0
20240823,180700,421169800,2830,2830,2830,2830,0
20240823,180600,421169800,2830,2830,2830,2830,0
20240823,180500,421169800,2830,2830,2830,2830,0
20240823,180400,421169800,2830,2830,2830,2830,0
20240823,180300,421169800,2830,2830,2830,2830,0
20240823,180200,421169800,2830,2830,2830,2830,0
20240823,180100,421169800,2830,2830,2830,2830,0
20240823,180000,421169800,2830,2830,2830,2830,7893
20240823,175900,421169800,2830,2830,2830,2830,0
20240823,175800,421169800,2830,2830,2830,2830,0
20240823,175700,421169800,2830,2830,2830,2830,0
20240823,175600,421169800,2830,2830,2830,2830,0
20240823,175500,421169800,2830,2830,2830,2830,0
20240823,175400,421169800,2830,2830,2830,2830,0
20240823,175300,421169800,2830,2830,2830,2830,0
20240823,175200,421169800,2830,2830,2830,2830,0
20240823,175100,421169800,2830,2830,2830,2830,0
20240823,175000,421169800,2830,2830,2830,2830,0
20240823,174900,421169800,2830,2830,2830,2830,0
20240823,174800,421169800,2830,2830,2830,2830,0
20240823,174700,421169800,2830,2830,2830,2830,0
20240823,174600,421169800,2830,2830,2830,2830,0
20240823,174500,421169800,2830,2830,2830,2830,0
20240823,174400,421169800,2830,2830,2830,2830,0
20240823,174300,421169800,2830,2830,2830,2830,0
20240823,174200,421169800,2830,2830,2830,2830,0
20240823,174100,421169800,2830,2830,2830,2830,0
20240823,174000,421169800,2830,2830,2830,2830,0
20240823,173900,421169800,2830,2830,2830,2830,0
20240823,173800,421169800,2830,2830,2830,2830,0
20240823,173700,421169800,2830,2830,2830,2830,0
20240823,173600,421169800,2830,2830,2830,2830,0
20240823,173500,421169800,2830,2830,2830,2830,0
20240823,173400,421169800,2830,2830,2830,2830,0
20240823,173300,421169800,2830,2830,2830,2830,0
20240823,173200,421169800,2830,2830,2830,2830,0
20240823,173100,421169800,2830,2830,2830,2830,0
20240823,173000,421169800,2830,2830,2830,2830,7893
20240823,172900,421169800,2830,2830,2830,2830,0
20240823,172800,421169800,2830,2830,2830,2830,0
20240823,172700,421169800,2830,2830,2830,2830,0
20240823,172600,421169800,2830,2830,2830,2830,0
20240823,172500,421169800,2830,2830,2830,2830,0
20240823,172400,421169800,2830,2830,2830,2830,0
20240823,172300,421169800,2830,2830,2830,2830,0
20240823,172200,421169800,2830,2830,2830,2830,0
20240823,172100,421169800,2830,2830,2830,2830,0
20240823,172000,421169800,2830,2830,2830,2830,0
20240823,171900,421169800,2830,2830,2830,2830,0
20240823,171800,421169800,2830,2830,2830,2830,0
20240823,171700,421169800,2830,2830,2830,2830,0
20240823,171600,421169800,2830,2830,2830,2830,0
20240823,171500,421169800,2830,2830,2830,2830,0
20240823,171400,421169800,2830,2830,2830,2830,0
20240823,171300,421169800,2830,2830,2830,2830,0
20240823,171200,421169800,2830,2830,2830,2830,0
20240823,171100,421169800,2830,2830,2830,2830,0
20240823,171000,421169800,2830,2830,2830,2830,0
20240823,170900,421169800,2830,2830,2830,2830,0
20240823,170800,421169800,2830,2830,2830,2830,0
20240823,170700,421169800,2830,2830,2830,2830,0
20240823,170600,421169800,2830,2830,2830,2830,0
20240823,170500,421169800,2830,2830,2830,2830,0
20240823,170400,421169800,2830,2830,2830,2830,0
20240823,170300,421169800,2830,2830,2830,2830,0
20240823,170200,421169800,2830,2830,2830,2830,0
20240823,170100,421169800,2830,2830,2830,2830,0
20240823,170000,421169800,2830,2830,2830,2830,7893
20240823,165900,421169800,2830,2830,2830,2830,0
20240823,165800,421169800,2830,2830,2830,2830,0
20240823,165700,421169800,2830,2830,2830,2830,0
20240823,165600,421169800,2830,2830,2830,2830,0
20240823,165500,421169800,2830,2830,2830,2830,0
20240823,165400,421169800,2830,2830,2830,2830,0
20240823,165300,421169800,2830,2830,2830,2830,0
20240823,165200,421169800,2830,2830,2830,2830,0
20240823,165100,421169800,2830,2830,2830,2830,0
20240823,165000,421169800,2830,2830,2830,2830,0
20240823,164900,421169800,2830,2830,2830,2830,0
20240823,164800,421169800,2830,2830,2830,2830,0
20240823,164700,421169800,2830,2830,2830,2830,0
20240823,164600,421169800,2830,2830,2830,2830,0
20240823,164500,421169800,2830,2830,2830,2830,0
20240823,164400,421169800,2830,2830,2830,2830,0
20240823,164300,421169800,2830,2830,2830,2830,0
20240823,164200,421169800,2830,2830,2830,2830,0
20240823,164100,421169800,2830,2830,2830,2830,0
20240823,164000,421169800,2830,2830,2830,2830,0
20240823,163900,421169800,2830,2830,2830,2830,0
20240823,163800,421169800,2830,2830,2830,2830,0
20240823,163700,421169800,2830,2830,2830,2830,0
20240823,163600,421169800,2830,2830,2830,2830,0
20240823,163500,421169800,2830,2830,2830,2830,0
20240823,163400,421169800,2830,2830,2830,2830,0
20240823,163300,421169800,2830,2830,2830,2830,0
20240823,163200,421169800,2830,2830,2830,2830,0
20240823,163100,421169800,2830,2830,2830,2830,0
20240823,163000,421169800,2830,2830,2830,2830,7893
20240823,162900,421169800,2830,2830,2830,2830,0
20240823,162800,421169800,2830,2830,2830,2830,0
20240823,162700,421169800,2830,2830,2830,2830,0
20240823,162600,421169800,2830,2830,2830,2830,0
20240823,162500,421169800,2830,2830,2830,2830,0
20240823,162400,421169800,2830,2830,2830,2830,0
20240823,162300,421169800,2830,2830,2830,2830,0
20240823,162200,421169800,2830,2830,2830,2830,0
20240823,162100,421169800,2830,2830,2830,2830,0
20240823,162000,421169800,2830,2830,2830,2830,0
20240823,161900,421169800,2830,2830,2830,2830,0
20240823,161800,421169800,2830,2830,2830,2830,0
20240823,161700,421169800,2830,2830,2830,2830,0
20240823,161600,421169800,2830,2830,2830,2830,0
20240823,161500,421169800,2830,2830,2830,2830,0
20240823,161400,421169800,2830,2830,2830,2830,0
20240823,161300,421169800,2830,2830,2830,2830,0
20240823,161200,421169800,2830,2830,2830,2830,0
20240823,161100,421169800,2830,2830,2830,2830,0
20240823,161000,421169800,2830,2830,2830,2830,0
20240823,160900,421169800,2830,2830,2830,2830,0
20240823,160800,421169800,2830,2830,2830,2830,0
20240823,160700,421169800,2830,2830,2830,2830,0
20240823,160600,421169800,2830,2830,2830,2830,0
20240823,160500,421169800,2830,2830,2830,2830,0
20240823,160400,421169800,2830,2830,2830,2830,0
20240823,160300,421169800,2830,2830,2830,2830,0
20240823,160200,421169800,2830,2830,2830,2830,0
20240823,160100,421169800,2830,2830,2830,2830,0
20240823,160000,421169800,2830,2830,2830,2830,7893
20240823,155900,421169800,2830,2830,2830,2830,0
20240823,155800,421169800,2830,2830,2830,2830,0
20240823,155700,421169800,2830,2830,2830,2830,0
20240823,155600,421169800,2830,2830,2830,2830,0
20240823,155500,421169800,2830,2830,2830,2830,0
20240823,155400,421169800,2830,2830,2830,2830,0
20240823,155300,421169800,2830,2830,2830,2830,0
20240823,155200,421169800,2830,2830,2830,2830,0
20240823,155100,421169800,2830,2830,2830,2830,0
20240823,155000,421169800,2830,2830,2830,2830,0
20240823,154900,421169800,2830,2830,2830,2830,0
20240823,154800,421169800,2830,2830,2830,2830,0
20240823,154700,421169800,2830,2830,2830,2830,0
20240823,154600,421169800,2830,2830,2830,2830,0
20240823,154500,421169800,2830,2830,2830,2830,0
20240823,154400,421169800,2830,2830,2830,2830,0
20240823,154300,421169800,2830,2830,2830,2830,0
20240823,154200,421169800,2830,2830,2830,2830,0
20240823,154100,421169800,2830,2830,2830,2830,0
20240823,154000,421169800,2830,2830,2830,2830,0
20240823,153900,421169800,2830,2830,2830,2830,0
20240823,153800,421169800,2830,2830,2830,2830,0
20240823,153700,421169800,2830,2830,2830,2830,0
20240823,153600,421169800,2830,2830,2830,2830,0
20240823,153500,421169800,2830,2830,2830,2830,0
20240823,153400,421169800,2830,2830,2830,2830,0
20240823,153300,421169800,2830,2830,2830,2830,0
20240823,153200,421169800,2830,2830,2830,2830,0
20240823,153100,421169800,2830,2830,2830,2830,0
20240823,153000,421169800,2830,2830,2830,2830,15786
20240823,152900,398832610,2840,2840,2840,2840,0
20240823,152800,398832610,2840,2840,2840,2840,0
20240823,152700,398832610,2840,2840,2840,2840,0
20240823,152600,398832610,2840,2840,2840,2840,0
20240823,152500,398832610,2840,2840,2840,2840,0
20240823,152400,398832610,2840,2840,2840,2840,0
20240823,152300,398832610,2840,2840,2840,2840,0
20240823,152200,398832610,2840,2840,2840,2840,0
20240823,152100,398832610,2840,2840,2840,2840,0
20240823,152000,398832610,2840,2840,2840,2840,0
20240823,151900,398832610,2840,2825,2840,2825,842
20240823,151800,396452840,2825,2825,2825,2825,514
20240823,151700,395000790,2825,2825,2825,2825,1041
20240823,151600,392059965,2830,2830,2830,2830,1005
20240823,151500,389215815,2835,2835,2835,2835,1971
20240823,151400,383628030,2840,2840,2840,2840,1
20240823,151300,383625190,2835,2835,2835,2835,159
20240823,151200,383174425,2840,2835,2840,2835,53
20240823,151100,383024095,2840,2835,2840,2835,129
20240823,151000,382658375,2835,2835,2835,2835,0
20240823,150900,382658375,2835,2835,2835,2835,160
20240823,150800,382204775,2835,2835,2835,2835,15
20240823,150700,382162250,2830,2830,2830,2830,0
20240823,150600,382162250,2830,2835,2835,2830,632
20240823,150500,380372690,2840,2840,2840,2840,0
20240823,150400,380372690,2840,2840,2840,2840,0
20240823,150300,380372690,2840,2830,2840,2830,675
20240823,150200,378462295,2840,2840,2840,2840,15
20240823,150100,378419695,2840,2835,2840,2835,583
20240823,150000,376763985,2830,2830,2830,2830,41
20240823,145900,376647955,2840,2840,2840,2840,510
20240823,145800,375199555,2840,2840,2840,2840,0
20240823,145700,375199555,2840,2835,2840,2830,1361
20240823,145600,371341545,2835,2835,2835,2835,1254
20240823,145500,367786455,2835,2835,2840,2835,32
20240823,145400,367695660,2840,2840,2840,2840,23
20240823,145300,367630340,2840,2840,2840,2840,0
20240823,145200,367630340,2840,2840,2840,2840,0
20240823,145100,367630340,2840,2835,2840,2830,7
20240823,145000,367610495,2835,2830,2835,2830,512
20240823,144900,366158980,2830,2830,2830,2830,0
20240823,144800,366158980,2830,2830,2830,2830,1000
20240823,144700,363328980,2835,2835,2835,2835,0
20240823,144600,363328980,2835,2830,2835,2830,3128
20240823,144500,354476635,2835,2830,2835,2830,2011
20240823,144400,348785450,2830,2830,2830,2830,0
20240823,144300,348785450,2830,2830,2830,2830,503
20240823,144200,347361960,2810,2820,2830,2810,7131
20240823,144100,327310910,2830,2830,2830,2815,1117
20240823,144000,324159815,2835,2835,2835,2835,1
20240823,143900,324156980,2830,2830,2830,2830,0
20240823,143800,324156980,2830,2830,2830,2830,502
20240823,143700,322736320,2835,2835,2835,2835,10
20240823,143600,322707970,2835,2835,2835,2835,8
20240823,143500,322685290,2835,2835,2835,2835,10
20240823,143400,322656940,2840,2840,2840,2840,10
20240823,143300,322628540,2845,2845,2845,2845,10
20240823,143200,322600090,2835,2830,2835,2830,484
20240823,143100,321228015,2835,2835,2835,2835,11
20240823,143000,321196830,2820,2820,2820,2820,100
20240823,142900,320914830,2840,2825,2840,2820,4333
20240823,142800,308692745,2850,2825,2850,2825,1987
20240823,142700,303077415,2845,2845,2845,2845,0
20240823,142600,303077415,2845,2845,2845,2845,0
20240823,142500,303077415,2845,2845,2845,2845,0
20240823,142400,303077415,2845,2845,2845,2845,0
20240823,142300,303077415,2845,2845,2845,2845,0
20240823,142200,303077415,2845,2845,2845,2845,0
20240823,142100,303077415,2845,2845,2845,2845,0
20240823,142000,303077415,2845,2845,2845,2845,11
20240823,141900,303046120,2830,2830,2830,2830,1682
20240823,141800,298286060,2835,2835,2835,2835,1
20240823,141700,298283225,2835,2835,2835,2835,0
20240823,141600,298283225,2835,2835,2835,2835,308
20240823,141500,297410045,2840,2840,2840,2840,0
20240823,141400,297410045,2840,2840,2840,2840,303
20240823,141300,296549525,2835,2835,2835,2835,0
20240823,141200,296549525,2835,2835,2835,2835,0
20240823,141100,296549525,2835,2835,2835,2835,89
20240823,141000,296297210,2840,2840,2840,2840,0
20240823,140900,296297210,2840,2840,2840,2840,0
20240823,140800,296297210,2840,2840,2840,2840,1
20240823,140700,296294370,2845,2845,2845,2845,0
20240823,140600,296294370,2845,2845,2845,2845,0
20240823,140500,296294370,2845,2845,2845,2845,0
20240823,140400,296294370,2845,2845,2845,2845,0
20240823,140300,296294370,2845,2845,2845,2845,0
20240823,140200,296294370,2845,2845,2845,2845,0
20240823,140100,296294370,2845,2835,2845,2830,1082
20240823,140000,293230660,2845,2845,2845,2845,0
20240823,135900,293230660,2845,2845,2845,2845,500
20240823,135800,291808160,2850,2850,2850,2850,0
20240823,135700,291808160,2850,2850,2850,2850,0
20240823,135600,291808160,2850,2850,2850,2850,0
20240823,135500,291808160,2850,2850,2850,2850,0
20240823,135400,291808160,2850,2830,2850,2830,15
20240823,135300,291765615,2830,2830,2830,2830,101
20240823,135200,291479785,2850,2835,2850,2835,16
20240823,135100,291434410,2840,2845,2850,2840,77
20240823,135000,291215515,2845,2845,2845,2845,10
20240823,134900,291187065,2850,2850,2850,2850,0
20240823,134800,291187065,2850,2850,2850,2850,0
20240823,134700,291187065,2850,2850,2850,2850,0
20240823,134600,291187065,2850,2850,2850,2850,0
20240823,134500,291187065,2850,2850,2850,2850,0
20240823,134400,291187065,2850,2850,2850,2850,0
20240823,134300,291187065,2850,2850,2850,2850,0
20240823,134200,291187065,2850,2850,2850,2850,10
20240823,134100,291158565,2845,2845,2845,2845,0
20240823,134000,291158565,2845,2845,2845,2845,11
20240823,133900,291127270,2835,2835,2835,2835,22
20240823,133800,291064900,2850,2845,2850,2845,1696
20240823,133700,286239715,2845,2845,2845,2845,1
20240823,133600,286236870,2840,2840,2840,2840,9467
20240823,133500,259350590,2845,2845,2845,2845,0
20240823,133400,259350590,2845,2845,2845,2845,501
20240823,133300,257925245,2850,2850,2850,2850,0
20240823,133200,257925245,2850,2850,2850,2850,10
20240823,133100,257896745,2850,2850,2850,2850,0
20240823,133000,257896745,2850,2850,2850,2850,0
20240823,132900,257896745,2850,2850,2850,2850,0
20240823,132800,257896745,2850,2850,2850,2850,946
20240823,132700,255200645,2850,2850,2850,2850,1072
20240823,132600,252145445,2845,2850,2850,2845,7094
20240823,132500,231962570,2865,2865,2865,2865,0
20240823,132400,231962570,2865,2865,2865,2865,0
20240823,132300,231962570,2865,2840,2865,2840,3333
20240823,132200,222454020,2840,2835,2840,2830,201
20240823,132100,221885160,2835,2840,2840,2835,3
20240823,132000,221876645,2835,2835,2835,2835,17
20240823,131900,221828450,2840,2835,2840,2835,18
20240823,131800,221777390,2835,2835,2835,2835,1
20240823,131700,221774555,2840,2840,2840,2840,0
20240823,131600,221774555,2840,2840,2840,2840,0
20240823,131500,221774555,2840,2840,2840,2840,0
20240823,131400,221774555,2840,2840,2840,2840,0
20240823,131300,221774555,2840,2840,2840,2840,0
20240823,131200,221774555,2840,2830,2840,2830,52
20240823,131100,221627015,2840,2840,2840,2840,0
20240823,131000,221627015,2840,2840,2840,2840,0
20240823,130900,221627015,2840,2840,2840,2840,0
20240823,130800,221627015,2840,2835,2840,2835,100
20240823,130700,221343490,2835,2835,2835,2835,30
20240823,130600,221258440,2845,2845,2845,2845,0
20240823,130500,221258440,2845,2845,2845,2845,0
20240823,130400,221258440,2845,2845,2845,2845,0
20240823,130300,221258440,2845,2845,2845,2845,0
20240823,130200,221258440,2845,2845,2845,2845,0
20240823,130100,221258440,2845,2840,2845,2840,300
20240823,130000,220406200,2840,2840,2840,2840,0
20240823,125900,220406200,2840,2825,2840,2825,340
20240823,125800,219445685,2840,2840,2840,2840,1
20240823,125700,219442845,2825,2825,2825,2825,0
20240823,125600,219442845,2825,2825,2825,2825,0
20240823,125500,219442845,2825,2825,2825,2825,0
20240823,125400,219442845,2825,2830,2830,2825,345
20240823,125300,218467165,2845,2845,2845,2845,0
20240823,125200,218467165,2845,2835,2845,2835,204
20240823,125100,217888415,2845,2845,2845,2845,0
20240823,125000,217888415,2845,2845,2845,2845,0
20240823,124900,217888415,2845,2845,2845,2845,0
20240823,124800,217888415,2845,2845,2845,2845,0
20240823,124700,217888415,2845,2845,2845,2845,0
20240823,124600,217888415,2845,2845,2845,2845,0
20240823,124500,217888415,2845,2845,2845,2845,0
20240823,124400,217888415,2845,2840,2845,2840,14
20240823,124300,217848645,2840,2840,2840,2840,15000
20240823,124200,175248645,2840,2840,2840,2840,0
20240823,124100,175248645,2840,2835,2840,2835,10
20240823,124000,175220255,2815,2835,2835,2815,5186
20240823,123900,160585655,2850,2850,2850,2850,0
20240823,123800,160585655,2850,2850,2850,2850,0
20240823,123700,160585655,2850,2845,2850,2845,10
20240823,123600,160557160,2850,2850,2850,2850,0
20240823,123500,160557160,2850,2845,2850,2845,100
20240823,123400,160272295,2850,2850,2850,2850,0
20240823,123300,160272295,2850,2850,2850,2850,0
20240823,123200,160272295,2850,2850,2850,2850,0
20240823,123100,160272295,2850,2850,2850,2850,0
20240823,123000,160272295,2850,2850,2850,2850,0
20240823,122900,160272295,2850,2850,2850,2850,0
20240823,122800,160272295,2850,2850,2850,2850,0
20240823,122700,160272295,2850,2845,2850,2845,100
20240823,122600,159987455,2850,2850,2850,2850,1
20240823,122500,159984605,2835,2835,2835,2835,0
20240823,122400,159984605,2835,2845,2845,2835,120
20240823,122300,159644395,2850,2850,2850,2850,0
20240823,122200,159644395,2850,2850,2850,2850,0
20240823,122100,159644395,2850,2850,2850,2850,0
20240823,122000,159644395,2850,2840,2850,2840,119
20240823,121900,159305275,2850,2850,2850,2850,0
20240823,121800,159305275,2850,2850,2850,2850,0
20240823,121700,159305275,2850,2850,2850,2850,0
20240823,121600,159305275,2850,2840,2850,2840,15
20240823,121500,159262550,2835,2835,2835,2835,0
20240823,121400,159262550,2835,2835,2835,2835,1
20240823,121300,159259715,2860,2860,2860,2860,11
20240823,121200,159228255,2835,2860,2860,2835,2
20240823,121100,159222560,2860,2860,2860,2860,0
20240823,121000,159222560,2860,2860,2860,2860,0
20240823,120900,159222560,2860,2860,2860,2860,1238
20240823,120800,155681880,2860,2860,2860,2860,0
20240823,120700,155681880,2860,2845,2860,2845,1000
20240823,120600,152833245,2845,2845,2845,2845,0
20240823,120500,152833245,2845,2840,2845,2840,1000
20240823,120400,149991085,2830,2830,2830,2830,50
20240823,120300,149849585,2845,2845,2845,2845,0
20240823,120200,149849585,2845,2840,2845,2835,255
20240823,120100,149125300,2840,2840,2840,2840,1
20240823,120000,149122460,2840,2840,2840,2840,0
20240823,115900,149122460,2840,2840,2840,2840,1
20240823,115800,149119620,2825,2825,2825,2825,1
20240823,115700,149116795,2825,2825,2825,2825,0
20240823,115600,149116795,2825,2825,2825,2825,350
20240823,115500,148128045,2825,2830,2830,2825,26
20240823,115400,148054575,2845,2845,2845,2845,0
20240823,115300,148054575,2845,2845,2845,2845,200
20240823,115200,147485575,2845,2845,2845,2845,0
20240823,115100,147485575,2845,2845,2845,2845,1
20240823,115000,147482730,2840,2840,2840,2840,0
20240823,114900,147482730,2840,2840,2840,2840,0
20240823,114800,147482730,2840,2835,2840,2835,2000
20240823,114700,141811325,2835,2835,2835,2835,5
20240823,114600,141797150,2840,2830,2840,2830,213
20240823,114500,141194345,2840,2840,2840,2840,20
20240823,114400,141137545,2840,2840,2840,2840,0
20240823,114300,141137545,2840,2840,2840,2840,0
20240823,114200,141137545,2840,2840,2840,2840,0
20240823,114100,141137545,2840,2840,2840,2840,0
20240823,114000,141137545,2840,2840,2840,2840,0
20240823,113900,141137545,2840,2840,2840,2840,0
20240823,113800,141137545,2840,2840,2840,2840,0
20240823,113700,141137545,2840,2840,2840,2840,0
20240823,113600,141137545,2840,2840,2840,2840,0
20240823,113500,141137545,2840,2840,2840,2840,0
20240823,113400,141137545,2840,2840,2840,2840,0
20240823,113300,141137545,2840,2840,2840,2840,35
20240823,113200,141038145,2845,2845,2845,2845,0
20240823,113100,141038145,2845,2845,2845,2845,0
20240823,113000,141038145,2845,2845,2845,2845,0
20240823,112900,141038145,2845,2845,2845,2845,0
20240823,112800,141038145,2845,2830,2845,2830,401
20240823,112700,139903300,2845,2845,2845,2845,0
20240823,112600,139903300,2845,2845,2845,2845,0
20240823,112500,139903300,2845,2845,2845,2845,0
20240823,112400,139903300,2845,2845,2845,2845,1
20240823,112300,139900455,2840,2840,2840,2840,0
20240823,112200,139900455,2840,2840,2840,2840,0
20240823,112100,139900455,2840,2840,2840,2840,0
20240823,112000,139900455,2840,2840,2840,2840,0
20240823,111900,139900455,2840,2840,2840,2840,1615
20240823,111800,135313855,2845,2845,2845,2845,1
20240823,111700,135311010,2845,2845,2845,2835,3
20240823,111600,135302485,2855,2855,2855,2855,0
20240823,111500,135302485,2855,2855,2855,2855,0
20240823,111400,135302485,2855,2855,2855,2855,0
20240823,111300,135302485,2855,2855,2855,2855,0
20240823,111200,135302485,2855,2855,2855,2855,0
20240823,111100,135302485,2855,2855,2855,2855,0
20240823,111000,135302485,2855,2855,2855,2855,0
20240823,110900,135302485,2855,2855,2855,2855,0
20240823,110800,135302485,2855,2855,2855,2855,30
20240823,110700,135216835,2855,2855,2855,2855,0
20240823,110600,135216835,2855,2835,2855,2835,1021
20240823,110500,132316035,2835,2835,2835,2835,0
20240823,110400,132316035,2835,2835,2835,2835,0
20240823,110300,132316035,2835,2835,2835,2835,11
20240823,110200,132284850,2820,2830,2830,2815,7070
20240823,110100,112334320,2830,2830,2830,2830,1
20240823,110000,112331490,2830,2840,2840,2830,1504
20240823,105900,108074160,2855,2855,2855,2855,0
20240823,105800,108074160,2855,2855,2855,2855,11
20240823,105700,108042755,2845,2850,2850,2845,1419
20240823,105600,104005680,2850,2845,2860,2845,832
20240823,105500,101635225,2865,2840,2865,2840,1000
20240823,105400,98784145,2835,2835,2835,2835,4
20240823,105300,98772805,2825,2825,2825,2825,100
20240823,105200,98490305,2850,2835,2850,2835,1000
20240823,105100,95645945,2830,2835,2835,2830,600
20240823,105000,93946945,2830,2830,2830,2830,0
20240823,104900,93946945,2830,2835,2835,2830,170
20240823,104800,93465395,2825,2825,2825,2825,263
20240823,104700,92722420,2850,2825,2850,2825,563
20240823,104600,91131670,2850,2850,2850,2850,0
20240823,104500,91131670,2850,2850,2850,2850,0
20240823,104400,91131670,2850,2850,2850,2850,10
20240823,104300,91103170,2845,2845,2845,2845,0
20240823,104200,91103170,2845,2845,2845,2845,1
20240823,104100,91100325,2850,2850,2850,2850,0
20240823,104000,91100325,2850,2840,2850,2825,4411
20240823,103900,78615080,2840,2840,2840,2840,250
20240823,103800,77905080,2845,2845,2845,2845,0
20240823,103700,77905080,2845,2845,2845,2845,0
20240823,103600,77905080,2845,2845,2845,2845,0
20240823,103500,77905080,2845,2845,2845,2845,0
20240823,103400,77905080,2845,2845,2845,2845,0
20240823,103300,77905080,2845,2845,2845,2845,3
20240823,103200,77896545,2845,2845,2845,2845,0
20240823,103100,77896545,2845,2845,2845,2845,0
20240823,103000,77896545,2845,2845,2845,2845,1
20240823,102900,77893700,2865,2865,2865,2865,0
20240823,102800,77893700,2865,2865,2865,2865,0
20240823,102700,77893700,2865,2865,2865,2865,0
20240823,102600,77893700,2865,2865,2865,2865,0
20240823,102500,77893700,2865,2865,2865,2865,966
20240823,102400,75126110,2865,2865,2865,2865,1400
20240823,102300,71115110,2865,2865,2865,2865,0
20240823,102200,71115110,2865,2865,2865,2865,0
20240823,102100,71115110,2865,2860,2865,2860,1000
20240823,102000,68254830,2860,2860,2860,2860,0
20240823,101900,68254830,2860,2855,2860,2855,1000
20240823,101800,65396535,2855,2855,2855,2855,0
20240823,101700,65396535,2855,2855,2855,2855,0
20240823,101600,65396535,2855,2855,2855,2855,11
20240823,101500,65365130,2850,2850,2850,2850,4
20240823,101400,65353730,2860,2860,2860,2860,0
20240823,101300,65353730,2860,2860,2860,2860,0
20240823,101200,65353730,2860,2860,2860,2860,0
20240823,101100,65353730,2860,2860,2860,2860,0
20240823,101000,65353730,2860,2850,2860,2850,3010
20240823,100900,56763570,2830,2850,2850,2830,406
20240823,100800,55614470,2855,2855,2855,2855,0
20240823,100700,55614470,2855,2855,2855,2855,0
20240823,100600,55614470,2855,2855,2855,2855,0
20240823,100500,55614470,2855,2855,2855,2855,0
20240823,100400,55614470,2855,2830,2855,2830,1159
20240823,100300,52317600,2840,2840,2840,2840,1
20240823,100200,52314760,2840,2845,2845,2840,31
20240823,100100,52226570,2855,2855,2855,2855,0
20240823,100000,52226570,2855,2855,2855,2855,0
20240823,095900,52226570,2855,2855,2855,2855,0
20240823,095800,52226570,2855,2855,2855,2855,0
20240823,095700,52226570,2855,2855,2855,2855,0
20240823,095600,52226570,2855,2855,2855,2855,0
20240823,095500,52226570,2855,2840,2855,2840,1000
20240823,095400,49376970,2845,2845,2845,2845,0
20240823,095300,49376970,2845,2845,2845,2845,0
20240823,095200,49376970,2845,2845,2845,2845,0
20240823,095100,49376970,2845,2845,2845,2845,0
20240823,095000,49376970,2845,2845,2845,2830,202
20240823,094900,48805235,2850,2850,2850,2850,0
20240823,094800,48805235,2850,2850,2850,2850,0
20240823,094700,48805235,2850,2850,2850,2850,5
20240823,094600,48790985,2850,2850,2850,2850,0
20240823,094500,48790985,2850,2850,2850,2850,3
20240823,094400,48782435,2855,2850,2855,2850,14
20240823,094300,48742480,2830,2830,2830,2830,0
20240823,094200,48742480,2830,2830,2830,2830,0
20240823,094100,48742480,2830,2830,2830,2830,1058
20240823,094000,45748340,2855,2855,2855,2855,0
20240823,093900,45748340,2855,2855,2855,2855,0
20240823,093800,45748340,2855,2855,2855,2855,0
20240823,093700,45748340,2855,2855,2855,2855,0
20240823,093600,45748340,2855,2850,2855,2850,150
20240823,093500,45320700,2850,2850,2850,2850,0
20240823,093400,45320700,2850,2845,2850,2845,500
20240823,093300,43897810,2845,2845,2845,2845,1
20240823,093200,43894965,2830,2830,2830,2830,112
20240823,093100,43578005,2845,2845,2845,2845,0
20240823,093000,43578005,2845,2845,2845,2845,10
20240823,092900,43549555,2845,2840,2845,2840,200
20240823,092800,42981550,2830,2835,2840,2830,379
20240823,092700,41908180,2835,2835,2835,2835,350
20240823,092600,40915930,2835,2835,2835,2830,102
20240823,092500,40627260,2830,2825,2830,2825,172
20240823,092400,40140710,2830,2825,2830,2815,515
20240823,092300,38689915,2830,2830,2830,2830,23
20240823,092200,38624825,2820,2820,2820,2820,3194
20240823,092100,29617745,2835,2835,2835,2835,0
20240823,092000,29617745,2835,2835,2835,2835,0
20240823,091900,29617745,2835,2835,2835,2835,0
20240823,091800,29617745,2835,2835,2835,2835,3
20240823,091700,29609240,2835,2820,2835,2820,1487
20240823,091600,25415720,2820,2850,2850,2820,480
20240823,091500,24060490,2850,2850,2850,2850,11
20240823,091400,24029140,2825,2830,2850,2825,713
20240823,091300,22014585,2855,2855,2855,2855,0
20240823,091200,22014585,2855,2855,2855,2855,102
20240823,091100,21723375,2855,2855,2855,2855,1
20240823,091000,21720520,2860,2860,2860,2860,0
20240823,090900,21720520,2860,2860,2860,2860,10
20240823,090800,21691920,2860,2845,2860,2845,304
20240823,090700,20826370,2845,2845,2845,2845,0
20240823,090600,20826370,2845,2845,2845,2845,0
20240823,090500,20826370,2845,2845,2845,2845,0
20240823,090400,20826370,2845,2845,2845,2845,100
20240823,090300,20541870,2845,2840,2845,2840,3098
20240823,090200,11742715,2820,2820,2850,2820,1337
20240823,090100,7969090,2820,2820,2820,2820,0
20240823,090000,7969090,2820,2835,2860,2810,2814