stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,200300,3907431610,10630,10630,10630,10630,7785
20240812,200200,3907431610,10630,10630,10630,10630,0
20240812,200100,3907431610,10630,10630,10630,10630,0
20240812,200000,3907431610,10630,10630,10630,10630,0
20240812,195900,3907431610,10630,10630,10630,10630,0
20240812,195800,3907431610,10630,10630,10630,10630,0
20240812,195700,3907431610,10630,10630,10630,10630,0
20240812,195600,3907431610,10630,10630,10630,10630,0
20240812,195500,3907431610,10630,10630,10630,10630,0
20240812,195400,3907431610,10630,10630,10630,10630,0
20240812,195300,3907431610,10630,10630,10630,10630,0
20240812,195200,3907431610,10630,10630,10630,10630,0
20240812,195100,3907431610,10630,10630,10630,10630,0
20240812,195000,3907431610,10630,10630,10630,10630,0
20240812,194900,3907431610,10630,10630,10630,10630,0
20240812,194800,3907431610,10630,10630,10630,10630,0
20240812,194700,3907431610,10630,10630,10630,10630,0
20240812,194600,3907431610,10630,10630,10630,10630,0
20240812,194500,3907431610,10630,10630,10630,10630,0
20240812,194400,3907431610,10630,10630,10630,10630,0
20240812,194300,3907431610,10630,10630,10630,10630,0
20240812,194200,3907431610,10630,10630,10630,10630,0
20240812,194100,3907431610,10630,10630,10630,10630,0
20240812,194000,3907431610,10630,10630,10630,10630,0
20240812,193900,3907431610,10630,10630,10630,10630,0
20240812,193800,3907431610,10630,10630,10630,10630,0
20240812,193700,3907431610,10630,10630,10630,10630,0
20240812,193600,3907431610,10630,10630,10630,10630,0
20240812,193500,3907431610,10630,10630,10630,10630,0
20240812,193400,3907431610,10630,10630,10630,10630,0
20240812,193300,3907431610,10630,10630,10630,10630,7785
20240812,193200,3907431610,10630,10630,10630,10630,0
20240812,193100,3907431610,10630,10630,10630,10630,0
20240812,193000,3907431610,10630,10630,10630,10630,0
20240812,192900,3907431610,10630,10630,10630,10630,0
20240812,192800,3907431610,10630,10630,10630,10630,0
20240812,192700,3907431610,10630,10630,10630,10630,0
20240812,192600,3907431610,10630,10630,10630,10630,0
20240812,192500,3907431610,10630,10630,10630,10630,0
20240812,192400,3907431610,10630,10630,10630,10630,0
20240812,192300,3907431610,10630,10630,10630,10630,0
20240812,192200,3907431610,10630,10630,10630,10630,0
20240812,192100,3907431610,10630,10630,10630,10630,0
20240812,192000,3907431610,10630,10630,10630,10630,0
20240812,191900,3907431610,10630,10630,10630,10630,0
20240812,191800,3907431610,10630,10630,10630,10630,0
20240812,191700,3907431610,10630,10630,10630,10630,0
20240812,191600,3907431610,10630,10630,10630,10630,0
20240812,191500,3907431610,10630,10630,10630,10630,0
20240812,191400,3907431610,10630,10630,10630,10630,0
20240812,191300,3907431610,10630,10630,10630,10630,0
20240812,191200,3907431610,10630,10630,10630,10630,0
20240812,191100,3907431610,10630,10630,10630,10630,0
20240812,191000,3907431610,10630,10630,10630,10630,0
20240812,190900,3907431610,10630,10630,10630,10630,0
20240812,190800,3907431610,10630,10630,10630,10630,0
20240812,190700,3907431610,10630,10630,10630,10630,0
20240812,190600,3907431610,10630,10630,10630,10630,0
20240812,190500,3907431610,10630,10630,10630,10630,0
20240812,190400,3907431610,10630,10630,10630,10630,0
20240812,190300,3907431610,10630,10630,10630,10630,7785
20240812,190200,3907431610,10630,10630,10630,10630,0
20240812,190100,3907431610,10630,10630,10630,10630,0
20240812,190000,3907431610,10630,10630,10630,10630,0
20240812,185900,3907431610,10630,10630,10630,10630,0
20240812,185800,3907431610,10630,10630,10630,10630,0
20240812,185700,3907431610,10630,10630,10630,10630,0
20240812,185600,3907431610,10630,10630,10630,10630,0
20240812,185500,3907431610,10630,10630,10630,10630,0
20240812,185400,3907431610,10630,10630,10630,10630,0
20240812,185300,3907431610,10630,10630,10630,10630,0
20240812,185200,3907431610,10630,10630,10630,10630,0
20240812,185100,3907431610,10630,10630,10630,10630,0
20240812,185000,3907431610,10630,10630,10630,10630,0
20240812,184900,3907431610,10630,10630,10630,10630,0
20240812,184800,3907431610,10630,10630,10630,10630,0
20240812,184700,3907431610,10630,10630,10630,10630,0
20240812,184600,3907431610,10630,10630,10630,10630,0
20240812,184500,3907431610,10630,10630,10630,10630,0
20240812,184400,3907431610,10630,10630,10630,10630,0
20240812,184300,3907431610,10630,10630,10630,10630,0
20240812,184200,3907431610,10630,10630,10630,10630,0
20240812,184100,3907431610,10630,10630,10630,10630,0
20240812,184000,3907431610,10630,10630,10630,10630,0
20240812,183900,3907431610,10630,10630,10630,10630,0
20240812,183800,3907431610,10630,10630,10630,10630,0
20240812,183700,3907431610,10630,10630,10630,10630,0
20240812,183600,3907431610,10630,10630,10630,10630,0
20240812,183500,3907431610,10630,10630,10630,10630,0
20240812,183400,3907431610,10630,10630,10630,10630,0
20240812,183300,3907431610,10630,10630,10630,10630,7785
20240812,183200,3907431610,10630,10630,10630,10630,0
20240812,183100,3907431610,10630,10630,10630,10630,0
20240812,183000,3907431610,10630,10630,10630,10630,0
20240812,182900,3907431610,10630,10630,10630,10630,0
20240812,182800,3907431610,10630,10630,10630,10630,0
20240812,182700,3907431610,10630,10630,10630,10630,0
20240812,182600,3907431610,10630,10630,10630,10630,0
20240812,182500,3907431610,10630,10630,10630,10630,0
20240812,182400,3907431610,10630,10630,10630,10630,0
20240812,182300,3907431610,10630,10630,10630,10630,0
20240812,182200,3907431610,10630,10630,10630,10630,0
20240812,182100,3907431610,10630,10630,10630,10630,0
20240812,182000,3907431610,10630,10630,10630,10630,0
20240812,181900,3907431610,10630,10630,10630,10630,0
20240812,181800,3907431610,10630,10630,10630,10630,0
20240812,181700,3907431610,10630,10630,10630,10630,0
20240812,181600,3907431610,10630,10630,10630,10630,0
20240812,181500,3907431610,10630,10630,10630,10630,0
20240812,181400,3907431610,10630,10630,10630,10630,0
20240812,181300,3907431610,10630,10630,10630,10630,0
20240812,181200,3907431610,10630,10630,10630,10630,0
20240812,181100,3907431610,10630,10630,10630,10630,0
20240812,181000,3907431610,10630,10630,10630,10630,0
20240812,180900,3907431610,10630,10630,10630,10630,0
20240812,180800,3907431610,10630,10630,10630,10630,0
20240812,180700,3907431610,10630,10630,10630,10630,0
20240812,180600,3907431610,10630,10630,10630,10630,0
20240812,180500,3907431610,10630,10630,10630,10630,0
20240812,180400,3907431610,10630,10630,10630,10630,0
20240812,180300,3907431610,10630,10630,10630,10630,7785
20240812,180200,3907431610,10630,10630,10630,10630,0
20240812,180100,3907431610,10630,10630,10630,10630,0
20240812,180000,3907431610,10630,10630,10630,10630,0
20240812,175900,3907431610,10630,10630,10630,10630,0
20240812,175800,3907431610,10630,10630,10630,10630,0
20240812,175700,3907431610,10630,10630,10630,10630,0
20240812,175600,3907431610,10630,10630,10630,10630,0
20240812,175500,3907431610,10630,10630,10630,10630,0
20240812,175400,3907431610,10630,10630,10630,10630,0
20240812,175300,3907431610,10630,10630,10630,10630,0
20240812,175200,3907431610,10630,10630,10630,10630,0
20240812,175100,3907431610,10630,10630,10630,10630,0
20240812,175000,3907431610,10630,10630,10630,10630,0
20240812,174900,3907431610,10630,10630,10630,10630,0
20240812,174800,3907431610,10630,10630,10630,10630,0
20240812,174700,3907431610,10630,10630,10630,10630,0
20240812,174600,3907431610,10630,10630,10630,10630,0
20240812,174500,3907431610,10630,10630,10630,10630,0
20240812,174400,3907431610,10630,10630,10630,10630,0
20240812,174300,3907431610,10630,10630,10630,10630,0
20240812,174200,3907431610,10630,10630,10630,10630,0
20240812,174100,3907431610,10630,10630,10630,10630,0
20240812,174000,3907431610,10630,10630,10630,10630,0
20240812,173900,3907431610,10630,10630,10630,10630,0
20240812,173800,3907431610,10630,10630,10630,10630,0
20240812,173700,3907431610,10630,10630,10630,10630,0
20240812,173600,3907431610,10630,10630,10630,10630,0
20240812,173500,3907431610,10630,10630,10630,10630,0
20240812,173400,3907431610,10630,10630,10630,10630,0
20240812,173300,3907431610,10630,10630,10630,10630,7785
20240812,173200,3907431610,10630,10630,10630,10630,0
20240812,173100,3907431610,10630,10630,10630,10630,0
20240812,173000,3907431610,10630,10630,10630,10630,0
20240812,172900,3907431610,10630,10630,10630,10630,0
20240812,172800,3907431610,10630,10630,10630,10630,0
20240812,172700,3907431610,10630,10630,10630,10630,0
20240812,172600,3907431610,10630,10630,10630,10630,0
20240812,172500,3907431610,10630,10630,10630,10630,0
20240812,172400,3907431610,10630,10630,10630,10630,0
20240812,172300,3907431610,10630,10630,10630,10630,0
20240812,172200,3907431610,10630,10630,10630,10630,0
20240812,172100,3907431610,10630,10630,10630,10630,0
20240812,172000,3907431610,10630,10630,10630,10630,0
20240812,171900,3907431610,10630,10630,10630,10630,0
20240812,171800,3907431610,10630,10630,10630,10630,0
20240812,171700,3907431610,10630,10630,10630,10630,0
20240812,171600,3907431610,10630,10630,10630,10630,0
20240812,171500,3907431610,10630,10630,10630,10630,0
20240812,171400,3907431610,10630,10630,10630,10630,0
20240812,171300,3907431610,10630,10630,10630,10630,0
20240812,171200,3907431610,10630,10630,10630,10630,0
20240812,171100,3907431610,10630,10630,10630,10630,0
20240812,171000,3907431610,10630,10630,10630,10630,0
20240812,170900,3907431610,10630,10630,10630,10630,0
20240812,170800,3907431610,10630,10630,10630,10630,0
20240812,170700,3907431610,10630,10630,10630,10630,0
20240812,170600,3907431610,10630,10630,10630,10630,0
20240812,170500,3907431610,10630,10630,10630,10630,0
20240812,170400,3907431610,10630,10630,10630,10630,0
20240812,170300,3907431610,10630,10630,10630,10630,7785
20240812,170200,3907431610,10630,10630,10630,10630,0
20240812,170100,3907431610,10630,10630,10630,10630,0
20240812,170000,3907431610,10630,10630,10630,10630,0
20240812,165900,3907431610,10630,10630,10630,10630,0
20240812,165800,3907431610,10630,10630,10630,10630,0
20240812,165700,3907431610,10630,10630,10630,10630,0
20240812,165600,3907431610,10630,10630,10630,10630,0
20240812,165500,3907431610,10630,10630,10630,10630,0
20240812,165400,3907431610,10630,10630,10630,10630,0
20240812,165300,3907431610,10630,10630,10630,10630,0
20240812,165200,3907431610,10630,10630,10630,10630,0
20240812,165100,3907431610,10630,10630,10630,10630,0
20240812,165000,3907431610,10630,10630,10630,10630,0
20240812,164900,3907431610,10630,10630,10630,10630,0
20240812,164800,3907431610,10630,10630,10630,10630,0
20240812,164700,3907431610,10630,10630,10630,10630,0
20240812,164600,3907431610,10630,10630,10630,10630,0
20240812,164500,3907431610,10630,10630,10630,10630,0
20240812,164400,3907431610,10630,10630,10630,10630,0
20240812,164300,3907431610,10630,10630,10630,10630,0
20240812,164200,3907431610,10630,10630,10630,10630,0
20240812,164100,3907431610,10630,10630,10630,10630,0
20240812,164000,3907431610,10630,10630,10630,10630,0
20240812,163900,3907431610,10630,10630,10630,10630,0
20240812,163800,3907431610,10630,10630,10630,10630,0
20240812,163700,3907431610,10630,10630,10630,10630,0
20240812,163600,3907431610,10630,10630,10630,10630,0
20240812,163500,3907431610,10630,10630,10630,10630,0
20240812,163400,3907431610,10630,10630,10630,10630,0
20240812,163300,3907431610,10630,10630,10630,10630,7785
20240812,163200,3907431610,10630,10630,10630,10630,0
20240812,163100,3907431610,10630,10630,10630,10630,0
20240812,163000,3907431610,10630,10630,10630,10630,0
20240812,162900,3907431610,10630,10630,10630,10630,0
20240812,162800,3907431610,10630,10630,10630,10630,0
20240812,162700,3907431610,10630,10630,10630,10630,0
20240812,162600,3907431610,10630,10630,10630,10630,0
20240812,162500,3907431610,10630,10630,10630,10630,0
20240812,162400,3907431610,10630,10630,10630,10630,0
20240812,162300,3907431610,10630,10630,10630,10630,0
20240812,162200,3907431610,10630,10630,10630,10630,0
20240812,162100,3907431610,10630,10630,10630,10630,0
20240812,162000,3907431610,10630,10630,10630,10630,0
20240812,161900,3907431610,10630,10630,10630,10630,0
20240812,161800,3907431610,10630,10630,10630,10630,0
20240812,161700,3907431610,10630,10630,10630,10630,0
20240812,161600,3907431610,10630,10630,10630,10630,0
20240812,161500,3907431610,10630,10630,10630,10630,0
20240812,161400,3907431610,10630,10630,10630,10630,0
20240812,161300,3907431610,10630,10630,10630,10630,0
20240812,161200,3907431610,10630,10630,10630,10630,0
20240812,161100,3907431610,10630,10630,10630,10630,0
20240812,161000,3907431610,10630,10630,10630,10630,0
20240812,160900,3907431610,10630,10630,10630,10630,0
20240812,160800,3907431610,10630,10630,10630,10630,0
20240812,160700,3907431610,10630,10630,10630,10630,0
20240812,160600,3907431610,10630,10630,10630,10630,0
20240812,160500,3907431610,10630,10630,10630,10630,0
20240812,160400,3907431610,10630,10630,10630,10630,0
20240812,160300,3907431610,10630,10630,10630,10630,7785
20240812,160200,3907431610,10630,10630,10630,10630,0
20240812,160100,3907431610,10630,10630,10630,10630,0
20240812,160000,3907431610,10630,10630,10630,10630,0
20240812,155900,3907431610,10630,10630,10630,10630,0
20240812,155800,3907431610,10630,10630,10630,10630,0
20240812,155700,3907431610,10630,10630,10630,10630,0
20240812,155600,3907431610,10630,10630,10630,10630,0
20240812,155500,3907431610,10630,10630,10630,10630,0
20240812,155400,3907431610,10630,10630,10630,10630,0
20240812,155300,3907431610,10630,10630,10630,10630,0
20240812,155200,3907431610,10630,10630,10630,10630,0
20240812,155100,3907431610,10630,10630,10630,10630,0
20240812,155000,3907431610,10630,10630,10630,10630,0
20240812,154900,3907431610,10630,10630,10630,10630,0
20240812,154800,3907431610,10630,10630,10630,10630,0
20240812,154700,3907431610,10630,10630,10630,10630,0
20240812,154600,3907431610,10630,10630,10630,10630,0
20240812,154500,3907431610,10630,10630,10630,10630,0
20240812,154400,3907431610,10630,10630,10630,10630,0
20240812,154300,3907431610,10630,10630,10630,10630,0
20240812,154200,3907431610,10630,10630,10630,10630,0
20240812,154100,3907431610,10630,10630,10630,10630,0
20240812,154000,3907431610,10630,10630,10630,10630,0
20240812,153900,3907431610,10630,10630,10630,10630,0
20240812,153800,3907431610,10630,10630,10630,10630,0
20240812,153700,3907431610,10630,10630,10630,10630,0
20240812,153600,3907431610,10630,10630,10630,10630,0
20240812,153500,3907431610,10630,10630,10630,10630,0
20240812,153400,3907431610,10630,10630,10630,10630,0
20240812,153300,3907431610,10630,10630,10630,10630,7785
20240812,153200,3907431610,10630,10630,10630,10630,0
20240812,153100,3907431610,10630,10630,10630,10630,0
20240812,153000,3907431610,10630,10630,10630,10630,7785
20240812,152900,3824677060,10630,10630,10630,10630,0
20240812,152800,3824677060,10630,10630,10630,10630,0
20240812,152700,3824677060,10630,10630,10630,10630,0
20240812,152600,3824677060,10630,10630,10630,10630,0
20240812,152500,3824677060,10630,10630,10630,10630,0
20240812,152400,3824677060,10630,10630,10630,10630,0
20240812,152300,3824677060,10630,10630,10630,10630,0
20240812,152200,3824677060,10630,10630,10630,10630,0
20240812,152100,3824677060,10630,10630,10630,10630,0
20240812,152000,3824677060,10630,10630,10630,10630,0
20240812,151900,3824677060,10630,10620,10630,10610,1666
20240812,151800,3806976850,10620,10610,10620,10610,1040
20240812,151700,3795935740,10620,10610,10620,10610,655
20240812,151600,3788983140,10620,10610,10620,10610,707
20240812,151500,3781478280,10620,10620,10620,10610,903
20240812,151400,3771888980,10630,10620,10630,10620,558
20240812,151300,3765961020,10630,10620,10630,10620,666
20240812,151200,3758887090,10620,10610,10620,10610,1704
20240812,151100,3740798280,10620,10620,10620,10610,476
20240812,151000,3735746660,10630,10610,10630,10610,454
20240812,150900,3730928480,10620,10610,10630,10610,373
20240812,150800,3726970890,10610,10610,10620,10600,2551
20240812,150700,3699888490,10620,10610,10620,10600,1005
20240812,150600,3689232080,10610,10610,10610,10600,650
20240812,150500,3682335790,10600,10600,10610,10600,882
20240812,150400,3672984740,10610,10610,10610,10610,23
20240812,150300,3672740710,10600,10600,10610,10600,1652
20240812,150200,3655227520,10590,10610,10610,10590,3929
20240812,150100,3613591110,10610,10630,10630,10610,441
20240812,150000,3608907820,10630,10640,10650,10630,1414
20240812,145900,3593867920,10640,10640,10650,10640,1435
20240812,145800,3578598680,10640,10630,10640,10630,210
20240812,145700,3576365270,10640,10640,10640,10630,408
20240812,145600,3572027360,10640,10630,10640,10630,372
20240812,145500,3568071740,10630,10630,10640,10630,735
20240812,145400,3560253890,10640,10620,10640,10620,3007
20240812,145300,3528293340,10620,10620,10620,10610,868
20240812,145200,3519078400,10620,10620,10630,10620,1013
20240812,145100,3508319610,10630,10630,10630,10630,597
20240812,145000,3501973500,10630,10630,10630,10630,142
20240812,144900,3500464040,10630,10630,10630,10620,1085
20240812,144800,3488937860,10620,10630,10630,10620,270
20240812,144700,3486068860,10630,10620,10630,10620,136
20240812,144600,3484623680,10630,10630,10630,10630,130
20240812,144500,3483241780,10630,10630,10630,10630,92
20240812,144400,3482263820,10630,10630,10630,10630,489
20240812,144300,3477065750,10620,10640,10640,10620,945
20240812,144200,3467020220,10640,10640,10640,10640,151
20240812,144100,3465413580,10640,10630,10640,10630,504
20240812,144000,3460054950,10630,10620,10630,10620,254
20240812,143900,3457356460,10620,10620,10620,10620,304
20240812,143800,3454127980,10620,10620,10620,10610,721
20240812,143700,3446472170,10610,10600,10610,10600,3882
20240812,143600,3405285670,10600,10600,10600,10600,502
20240812,143500,3399964470,10600,10600,10610,10600,731
20240812,143400,3392215760,10600,10600,10600,10600,2214
20240812,143300,3368747360,10600,10600,10600,10600,224
20240812,143200,3366372960,10600,10600,10600,10600,10
20240812,143100,3366266960,10600,10600,10600,10600,216
20240812,143000,3363977360,10600,10600,10600,10600,723
20240812,142900,3356313560,10600,10600,10610,10600,615
20240812,142800,3349794410,10600,10600,10600,10600,268
20240812,142700,3346953610,10590,10600,10600,10590,318
20240812,142600,3343582910,10600,10600,10600,10600,500
20240812,142500,3338282910,10600,10600,10600,10600,1611
20240812,142400,3321206310,10590,10600,10600,10590,98
20240812,142300,3320167550,10590,10590,10590,10590,115
20240812,142200,3318949700,10590,10580,10590,10580,583
20240812,142100,3312776790,10580,10580,10580,10580,0
20240812,142000,3312776790,10580,10580,10590,10580,199
20240812,141900,3310670690,10580,10580,10580,10580,8
20240812,141800,3310586050,10580,10580,10580,10580,0
20240812,141700,3310586050,10580,10580,10580,10580,20
20240812,141600,3310374450,10590,10590,10590,10590,57
20240812,141500,3309770820,10570,10580,10580,10570,701
20240812,141400,3302354250,10590,10590,10590,10580,251
20240812,141300,3299697160,10590,10580,10590,10580,336
20240812,141200,3296142270,10580,10580,10580,10580,415
20240812,141100,3291751570,10590,10600,10600,10590,2519
20240812,141000,3265064070,10600,10600,10600,10600,0
20240812,140900,3265064070,10600,10600,10610,10600,954
20240812,140800,3254951230,10600,10610,10610,10600,206
20240812,140700,3252765630,10600,10600,10600,10600,478
20240812,140600,3247698830,10600,10600,10600,10600,86
20240812,140500,3246787230,10600,10610,10610,10600,106
20240812,140400,3245663570,10600,10610,10610,10590,496
20240812,140300,3240406160,10610,10610,10610,10610,126
20240812,140200,3239069300,10610,10610,10610,10610,530
20240812,140100,3233446000,10610,10610,10610,10610,106
20240812,140000,3232321340,10610,10600,10610,10600,1181
20240812,135900,3219801260,10600,10600,10600,10600,145
20240812,135800,3218264260,10590,10590,10590,10590,3
20240812,135700,3218232490,10590,10590,10590,10590,50
20240812,135600,3217702990,10590,10590,10590,10590,181
20240812,135500,3215786200,10590,10600,10600,10590,129
20240812,135400,3214420070,10600,10610,10610,10600,625
20240812,135300,3207790270,10620,10620,10620,10620,253
20240812,135200,3205103410,10630,10620,10630,10620,631
20240812,135100,3198401680,10620,10620,10630,10620,620
20240812,135000,3191815630,10610,10610,10610,10610,50
20240812,134900,3191285130,10610,10610,10610,10610,71
20240812,134800,3190531820,10610,10610,10610,10610,253
20240812,134700,3187847490,10610,10590,10610,10590,1888
20240812,134600,3167849440,10590,10590,10590,10590,1
20240812,134500,3167838850,10580,10590,10590,10580,172
20240812,134400,3166017380,10590,10590,10590,10590,10
20240812,134300,3165911480,10590,10590,10590,10590,0
20240812,134200,3165911480,10590,10580,10590,10580,216
20240812,134100,3163624840,10580,10580,10580,10580,117
20240812,134000,3162386980,10580,10580,10580,10580,540
20240812,133900,3156673780,10560,10560,10560,10560,0
20240812,133800,3156673780,10560,10560,10560,10560,58
20240812,133700,3156061300,10560,10560,10560,10560,30
20240812,133600,3155744500,10560,10570,10580,10560,1229
20240812,133500,3142763180,10570,10570,10570,10570,284
20240812,133400,3139761300,10570,10570,10570,10570,0
20240812,133300,3139761300,10570,10570,10570,10570,0
20240812,133200,3139761300,10570,10580,10580,10570,162
20240812,133100,3138047440,10580,10580,10580,10580,2
20240812,133000,3138026280,10580,10590,10590,10580,888
20240812,132900,3128630740,10590,10580,10590,10580,64
20240812,132800,3127953570,10580,10590,10590,10580,131
20240812,132700,3126566590,10590,10590,10590,10590,94
20240812,132600,3125571130,10580,10580,10580,10580,381
20240812,132500,3121540150,10580,10590,10590,10580,30
20240812,132400,3121222650,10580,10580,10580,10580,20
20240812,132300,3121011050,10590,10590,10590,10590,59
20240812,132200,3120386240,10580,10560,10590,10560,1668
20240812,132100,3102746800,10560,10560,10560,10560,10
20240812,132000,3102641200,10560,10560,10560,10560,70
20240812,131900,3101902000,10570,10560,10570,10560,415
20240812,131800,3097519590,10560,10560,10560,10560,350
20240812,131700,3093823590,10570,10560,10570,10560,46
20240812,131600,3093337570,10570,10580,10580,10570,1369
20240812,131500,3078866430,10580,10580,10580,10580,120
20240812,131400,3077596830,10580,10580,10580,10580,128
20240812,131300,3076242590,10580,10580,10580,10580,27
20240812,131200,3075956930,10580,10580,10580,10580,11
20240812,131100,3075840550,10570,10570,10570,10570,111
20240812,131000,3074667280,10580,10580,10580,10580,25
20240812,130900,3074402780,10570,10570,10570,10570,5
20240812,130800,3074349930,10570,10570,10580,10570,294
20240812,130700,3071242330,10570,10560,10570,10560,45
20240812,130600,3070767080,10570,10570,10570,10560,182
20240812,130500,3068843540,10570,10570,10570,10560,1652
20240812,130400,3051386800,10570,10570,10590,10570,1226
20240812,130300,3038414460,10570,10610,10610,10570,2983
20240812,130200,3006841270,10610,10610,10620,10610,762
20240812,130100,2998756440,10610,10620,10620,10610,367
20240812,130000,2994859300,10620,10620,10620,10620,1006
20240812,125900,2984175580,10630,10620,10630,10620,131
20240812,125800,2982784350,10620,10620,10620,10620,811
20240812,125700,2974171530,10610,10610,10610,10600,1693
20240812,125600,2956211300,10610,10610,10610,10610,18
20240812,125500,2956020320,10600,10600,10600,10600,1322
20240812,125400,2942007120,10590,10590,10600,10590,101
20240812,125300,2940936740,10590,10590,10590,10590,18
20240812,125200,2940746120,10590,10590,10600,10590,455
20240812,125100,2935926530,10590,10590,10600,10590,1551
20240812,125000,2919494040,10590,10600,10600,10590,45
20240812,124900,2919017380,10600,10600,10600,10590,197
20240812,124800,2916929190,10600,10600,10600,10600,0
20240812,124700,2916929190,10600,10600,10600,10600,557
20240812,124600,2911024990,10600,10600,10600,10600,0
20240812,124500,2911024990,10600,10610,10610,10600,101
20240812,124400,2909954380,10600,10610,10610,10600,120
20240812,124300,2908681280,10610,10600,10610,10600,332
20240812,124200,2905160760,10600,10600,10610,10600,241
20240812,124100,2902606140,10600,10600,10600,10600,80
20240812,124000,2901758140,10600,10610,10610,10600,159
20240812,123900,2900071750,10610,10610,10610,10610,0
20240812,123800,2900071750,10610,10600,10610,10600,147
20240812,123700,2898512400,10600,10600,10600,10600,245
20240812,123600,2895915400,10600,10600,10600,10600,3
20240812,123500,2895883600,10600,10600,10600,10600,117
20240812,123400,2894643400,10590,10590,10600,10590,348
20240812,123300,2890956130,10590,10590,10590,10590,14
20240812,123200,2890807870,10590,10590,10590,10590,590
20240812,123100,2884559770,10590,10590,10590,10590,199
20240812,123000,2882452360,10590,10590,10590,10590,56
20240812,122900,2881859320,10600,10600,10600,10600,126
20240812,122800,2880523720,10590,10580,10590,10580,516
20240812,122700,2875059290,10580,10580,10590,10580,129
20240812,122600,2873693330,10580,10580,10580,10580,285
20240812,122500,2870678030,10580,10580,10580,10580,180
20240812,122400,2868773630,10590,10590,10590,10590,272
20240812,122300,2865893150,10590,10590,10590,10590,3
20240812,122200,2865861380,10590,10590,10590,10590,150
20240812,122100,2864272880,10590,10590,10590,10590,630
20240812,122000,2857601180,10590,10590,10590,10590,50
20240812,121900,2857071680,10580,10580,10580,10580,60
20240812,121800,2856436880,10590,10600,10600,10590,367
20240812,121700,2852550000,10610,10600,10610,10600,289
20240812,121600,2849486550,10600,10600,10600,10600,207
20240812,121500,2847292350,10600,10600,10600,10600,417
20240812,121400,2842872150,10600,10600,10600,10600,19
20240812,121300,2842670750,10590,10590,10590,10590,60
20240812,121200,2842035350,10590,10600,10600,10590,95
20240812,121100,2841029210,10590,10600,10600,10590,305
20240812,121000,2837799210,10600,10590,10600,10590,70
20240812,120900,2837057810,10600,10600,10600,10600,5
20240812,120800,2837004810,10590,10580,10590,10580,147
20240812,120700,2835449080,10580,10590,10590,10580,173
20240812,120600,2833617710,10590,10590,10590,10580,93
20240812,120500,2832632850,10590,10590,10590,10590,275
20240812,120400,2829720600,10590,10600,10600,10590,162
20240812,120300,2828004970,10590,10600,10600,10590,1003
20240812,120200,2817373860,10600,10580,10600,10580,114
20240812,120100,2816166610,10580,10590,10590,10580,122
20240812,120000,2814875130,10590,10590,10590,10590,0
20240812,115900,2814875130,10590,10590,10590,10590,180
20240812,115800,2812968930,10590,10590,10590,10590,71
20240812,115700,2812217040,10590,10590,10590,10590,564
20240812,115600,2806244280,10590,10590,10590,10590,62
20240812,115500,2805587700,10590,10590,10590,10590,58
20240812,115400,2804973480,10600,10600,10600,10600,0
20240812,115300,2804973480,10600,10600,10600,10600,5
20240812,115200,2804920480,10590,10590,10590,10580,1002
20240812,115100,2794309900,10590,10590,10590,10590,13
20240812,115000,2794172230,10590,10580,10590,10580,279
20240812,114900,2791219620,10590,10590,10590,10580,55
20240812,114800,2790637670,10580,10580,10580,10580,22
20240812,114700,2790404910,10580,10590,10590,10580,325
20240812,114600,2786966400,10590,10600,10600,10590,522
20240812,114500,2781437270,10590,10590,10590,10590,21
20240812,114400,2781214880,10590,10590,10590,10590,23
20240812,114300,2780971310,10590,10590,10590,10590,60
20240812,114200,2780335910,10600,10600,10600,10600,47
20240812,114100,2779837710,10600,10600,10600,10600,15
20240812,114000,2779678710,10600,10600,10600,10590,51
20240812,113900,2779138120,10610,10600,10610,10600,172
20240812,113800,2777314670,10600,10590,10600,10590,6
20240812,113700,2777251080,10590,10600,10600,10590,733
20240812,113600,2769482080,10600,10600,10600,10600,6
20240812,113500,2769418480,10600,10600,10600,10600,37
20240812,113400,2769026280,10600,10600,10600,10600,158
20240812,113300,2767351480,10600,10600,10600,10600,647
20240812,113200,2760493280,10600,10600,10600,10600,0
20240812,113100,2760493280,10600,10600,10610,10580,810
20240812,113000,2751914830,10600,10600,10600,10600,18
20240812,112900,2751724030,10600,10600,10600,10600,85
20240812,112800,2750823030,10600,10620,10620,10600,909
20240812,112700,2741178880,10610,10630,10630,10610,549
20240812,112600,2735350160,10620,10600,10620,10600,332
20240812,112500,2731827240,10600,10580,10600,10570,389
20240812,112400,2727707620,10580,10590,10590,10580,158
20240812,112300,2726034830,10580,10580,10580,10580,2
20240812,112200,2726013670,10580,10580,10580,10580,127
20240812,112100,2724670010,10570,10570,10580,10570,28
20240812,112000,2724374020,10580,10570,10580,10570,125
20240812,111900,2723051630,10570,10570,10570,10560,370
20240812,111800,2719144330,10580,10580,10580,10580,76
20240812,111700,2718340250,10570,10580,10580,10570,146
20240812,111600,2716796990,10580,10580,10580,10570,306
20240812,111500,2713562410,10570,10560,10570,10560,806
20240812,111400,2705047900,10560,10560,10560,10560,11
20240812,111300,2704931740,10560,10550,10560,10550,61
20240812,111200,2704288180,10560,10560,10560,10550,94
20240812,111100,2703296340,10560,10560,10570,10560,1107
20240812,111000,2691605390,10560,10560,10560,10560,81
20240812,110900,2690750030,10560,10560,10560,10560,367
20240812,110800,2686874510,10560,10550,10560,10550,54
20240812,110700,2686304480,10560,10550,10560,10550,326
20240812,110600,2682863250,10560,10550,10560,10550,412
20240812,110500,2678516530,10560,10550,10560,10550,43
20240812,110400,2678062750,10560,10550,10560,10550,1131
20240812,110300,2666130200,10560,10560,10570,10560,2007
20240812,110200,2644935980,10560,10560,10560,10560,799
20240812,110100,2636498540,10560,10560,10570,10560,171
20240812,110000,2634692760,10560,10560,10560,10560,1760
20240812,105900,2616107160,10560,10560,10560,10560,615
20240812,105800,2609612760,10560,10550,10560,10550,189
20240812,105700,2607617520,10560,10570,10570,10560,389
20240812,105600,2603507840,10570,10580,10580,10570,453
20240812,105500,2598715350,10580,10580,10580,10580,1502
20240812,105400,2582824190,10580,10590,10590,10580,395
20240812,105300,2578641640,10590,10580,10590,10580,195
20240812,105200,2576577290,10580,10600,10600,10580,41
20240812,105100,2576143310,10580,10590,10600,10580,135
20240812,105000,2574713850,10600,10590,10600,10580,803
20240812,104900,2566210070,10590,10590,10590,10580,24
20240812,104800,2565956050,10590,10590,10600,10580,212
20240812,104700,2563711460,10580,10590,10590,10560,6367
20240812,104600,2496416870,10580,10580,10580,10580,157
20240812,104500,2494755810,10580,10600,10610,10580,3916
20240812,104400,2453248320,10600,10610,10610,10600,836
20240812,104300,2444382360,10610,10610,10610,10610,627
20240812,104200,2437729890,10610,10620,10620,10610,893
20240812,104100,2428253850,10620,10630,10630,10620,1132
20240812,104000,2416232000,10620,10620,10620,10620,14
20240812,103900,2416083320,10620,10630,10640,10620,181
20240812,103800,2414159780,10630,10630,10640,10620,110
20240812,103700,2412990020,10620,10610,10620,10610,839
20240812,103600,2404087950,10610,10630,10630,10610,326
20240812,103500,2400626180,10620,10620,10630,10620,380
20240812,103400,2396590570,10630,10640,10640,10630,771
20240812,103300,2388391840,10650,10640,10650,10630,198
20240812,103200,2386283910,10640,10640,10640,10640,25
20240812,103100,2386017910,10640,10640,10640,10630,773
20240812,103000,2377793380,10640,10620,10640,10620,15
20240812,102900,2377633880,10620,10620,10630,10620,291
20240812,102800,2374543000,10620,10620,10620,10610,648
20240812,102700,2367664700,10620,10640,10640,10620,1572
20240812,102600,2350950200,10630,10630,10640,10630,118
20240812,102500,2349695620,10640,10630,10640,10630,1753
20240812,102400,2331050880,10630,10630,10630,10620,43
20240812,102300,2330594190,10630,10620,10630,10620,323
20240812,102200,2327163900,10620,10630,10630,10620,35
20240812,102100,2326792080,10630,10630,10630,10630,42
20240812,102000,2326345620,10630,10630,10630,10630,490
20240812,101900,2321136920,10620,10640,10640,10620,1422
20240812,101800,2306017000,10640,10640,10640,10640,85
20240812,101700,2305112600,10640,10640,10640,10640,125
20240812,101600,2303782600,10640,10640,10640,10640,32
20240812,101500,2303442120,10620,10630,10650,10620,1050
20240812,101400,2292265190,10650,10610,10650,10610,1409
20240812,101300,2277303220,10600,10590,10610,10590,912
20240812,101200,2267642650,10610,10590,10610,10590,1187
20240812,101100,2255069700,10590,10590,10590,10590,279
20240812,101000,2252115090,10590,10600,10600,10590,117
20240812,100900,2250875760,10600,10590,10600,10580,590
20240812,100800,2244627660,10600,10590,10600,10590,273
20240812,100700,2241736460,10590,10600,10600,10580,261
20240812,100600,2238974470,10600,10600,10600,10600,32
20240812,100500,2238635270,10600,10560,10600,10560,816
20240812,100400,2229994240,10580,10570,10580,10560,1369
20240812,100300,2215516720,10570,10560,10570,10560,23
20240812,100200,2215273810,10560,10580,10580,10560,2326
20240812,100100,2190695520,10580,10590,10590,10580,2075
20240812,100000,2168736570,10600,10600,10610,10600,1493
20240812,095900,2152910750,10600,10600,10610,10600,386
20240812,095800,2148818050,10610,10620,10620,10600,2901
20240812,095700,2118027380,10630,10640,10640,10630,202
20240812,095600,2115880110,10640,10640,10640,10630,2081
20240812,095500,2093757530,10640,10640,10650,10630,1039
20240812,095400,2082706340,10650,10650,10650,10650,10
20240812,095300,2082599840,10650,10630,10650,10620,1699
20240812,095200,2064530370,10640,10650,10660,10640,427
20240812,095100,2059983500,10640,10650,10660,10640,1674
20240812,095000,2042156060,10670,10650,10670,10650,3264
20240812,094900,2007350450,10670,10640,10670,10640,3599
20240812,094800,1968989400,10650,10650,10660,10650,764
20240812,094700,1960852680,10660,10660,10660,10660,562
20240812,094600,1954861760,10650,10660,10660,10650,553
20240812,094500,1948971800,10670,10660,10670,10650,1121
20240812,094400,1937013050,10670,10650,10670,10640,1395
20240812,094300,1922157380,10670,10640,10670,10640,3004
20240812,094200,1890133330,10640,10660,10660,10640,2717
20240812,094100,1861201680,10660,10670,10670,10650,5397
20240812,094000,1803682300,10660,10670,10680,10660,3856
20240812,093900,1762538680,10670,10660,10670,10660,3105
20240812,093800,1729419430,10660,10640,10660,10640,3713
20240812,093700,1689876330,10640,10640,10650,10630,4566
20240812,093600,1641278880,10640,10620,10640,10610,3033
20240812,093500,1609048640,10620,10630,10630,10610,1056
20240812,093400,1597836390,10630,10620,10630,10610,678
20240812,093300,1590635940,10620,10580,10620,10570,2542
20240812,093200,1563691620,10580,10630,10630,10580,5874
20240812,093100,1501405570,10640,10620,10640,10600,2785
20240812,093000,1471827760,10620,10630,10630,10610,3008
20240812,092900,1439902510,10620,10620,10620,10620,2715
20240812,092800,1411069210,10610,10620,10630,10610,1745
20240812,092700,1392542600,10620,10600,10630,10600,1657
20240812,092600,1374949520,10600,10580,10600,10580,4525
20240812,092500,1327020410,10580,10630,10630,10580,1023
20240812,092400,1316174280,10630,10640,10640,10620,1726
20240812,092300,1297826210,10640,10590,10640,10590,8005
20240812,092200,1212836810,10590,10600,10600,10580,3729
20240812,092100,1173342100,10590,10570,10600,10570,1748
20240812,092000,1154835600,10600,10580,10600,10580,2862
20240812,091900,1124540200,10600,10580,10600,10580,5273
20240812,091800,1068674740,10570,10570,10580,10560,1575
20240812,091700,1052015660,10580,10570,10590,10550,3367
20240812,091600,1016457180,10580,10600,10600,10560,1379
20240812,091500,1001869680,10600,10600,10620,10560,9773
20240812,091400,898332710,10600,10590,10610,10580,15260
20240812,091300,736623870,10590,10540,10590,10530,13577
20240812,091200,593169310,10540,10520,10540,10520,4499
20240812,091100,545794430,10530,10520,10530,10510,3291
20240812,091000,511165380,10510,10520,10520,10510,5287
20240812,090900,455577590,10520,10480,10520,10480,3708
20240812,090800,416629920,10500,10430,10500,10420,6277
20240812,090700,350894250,10420,10450,10450,10410,2598
20240812,090600,323792700,10470,10460,10470,10450,4825
20240812,090500,273322050,10460,10430,10460,10420,6149
20240812,090400,209136010,10430,10410,10440,10410,3719
20240812,090300,170387660,10410,10420,10420,10410,104
20240812,090200,169304940,10410,10420,10420,10390,3797
20240812,090100,129782280,10410,10390,10410,10380,4719
20240812,090000,80749000,10380,10390,10390,10380,7723