stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,211800,2861073005,3020,3020,3020,3020,2855
20240808,211700,2861073005,3020,3020,3020,3020,0
20240808,211600,2861073005,3020,3020,3020,3020,0
20240808,211500,2861073005,3020,3020,3020,3020,0
20240808,211400,2861073005,3020,3020,3020,3020,0
20240808,211300,2861073005,3020,3020,3020,3020,0
20240808,211200,2861073005,3020,3020,3020,3020,0
20240808,211100,2861073005,3020,3020,3020,3020,0
20240808,211000,2861073005,3020,3020,3020,3020,0
20240808,210900,2861073005,3020,3020,3020,3020,0
20240808,210800,2861073005,3020,3020,3020,3020,0
20240808,210700,2861073005,3020,3020,3020,3020,0
20240808,210600,2861073005,3020,3020,3020,3020,0
20240808,210500,2861073005,3020,3020,3020,3020,0
20240808,210400,2861073005,3020,3020,3020,3020,0
20240808,210300,2861073005,3020,3020,3020,3020,0
20240808,210200,2861073005,3020,3020,3020,3020,0
20240808,210100,2861073005,3020,3020,3020,3020,0
20240808,210000,2861073005,3020,3020,3020,3020,0
20240808,205900,2861073005,3020,3020,3020,3020,0
20240808,205800,2861073005,3020,3020,3020,3020,0
20240808,205700,2861073005,3020,3020,3020,3020,0
20240808,205600,2861073005,3020,3020,3020,3020,0
20240808,205500,2861073005,3020,3020,3020,3020,0
20240808,205400,2861073005,3020,3020,3020,3020,0
20240808,205300,2861073005,3020,3020,3020,3020,0
20240808,205200,2861073005,3020,3020,3020,3020,0
20240808,205100,2861073005,3020,3020,3020,3020,0
20240808,205000,2861073005,3020,3020,3020,3020,0
20240808,204900,2861073005,3020,3020,3020,3020,0
20240808,204800,2861073005,3020,3020,3020,3020,2855
20240808,204700,2861073005,3020,3020,3020,3020,0
20240808,204600,2861073005,3020,3020,3020,3020,0
20240808,204500,2861073005,3020,3020,3020,3020,0
20240808,204400,2861073005,3020,3020,3020,3020,0
20240808,204300,2861073005,3020,3020,3020,3020,0
20240808,204200,2861073005,3020,3020,3020,3020,0
20240808,204100,2861073005,3020,3020,3020,3020,0
20240808,204000,2861073005,3020,3020,3020,3020,0
20240808,203900,2861073005,3020,3020,3020,3020,0
20240808,203800,2861073005,3020,3020,3020,3020,0
20240808,203700,2861073005,3020,3020,3020,3020,0
20240808,203600,2861073005,3020,3020,3020,3020,0
20240808,203500,2861073005,3020,3020,3020,3020,0
20240808,203400,2861073005,3020,3020,3020,3020,0
20240808,203300,2861073005,3020,3020,3020,3020,0
20240808,203200,2861073005,3020,3020,3020,3020,0
20240808,203100,2861073005,3020,3020,3020,3020,0
20240808,203000,2861073005,3020,3020,3020,3020,0
20240808,202900,2861073005,3020,3020,3020,3020,0
20240808,202800,2861073005,3020,3020,3020,3020,0
20240808,202700,2861073005,3020,3020,3020,3020,0
20240808,202600,2861073005,3020,3020,3020,3020,0
20240808,202500,2861073005,3020,3020,3020,3020,0
20240808,202400,2861073005,3020,3020,3020,3020,0
20240808,202300,2861073005,3020,3020,3020,3020,0
20240808,202200,2861073005,3020,3020,3020,3020,0
20240808,202100,2861073005,3020,3020,3020,3020,0
20240808,202000,2861073005,3020,3020,3020,3020,0
20240808,201900,2861073005,3020,3020,3020,3020,0
20240808,201800,2861073005,3020,3020,3020,3020,2855
20240808,201700,2861073005,3020,3020,3020,3020,0
20240808,201600,2861073005,3020,3020,3020,3020,0
20240808,201500,2861073005,3020,3020,3020,3020,0
20240808,201400,2861073005,3020,3020,3020,3020,0
20240808,201300,2861073005,3020,3020,3020,3020,0
20240808,201200,2861073005,3020,3020,3020,3020,0
20240808,201100,2861073005,3020,3020,3020,3020,0
20240808,201000,2861073005,3020,3020,3020,3020,0
20240808,200900,2861073005,3020,3020,3020,3020,0
20240808,200800,2861073005,3020,3020,3020,3020,0
20240808,200700,2861073005,3020,3020,3020,3020,0
20240808,200600,2861073005,3020,3020,3020,3020,0
20240808,200500,2861073005,3020,3020,3020,3020,0
20240808,200400,2861073005,3020,3020,3020,3020,0
20240808,200300,2861073005,3020,3020,3020,3020,0
20240808,200200,2861073005,3020,3020,3020,3020,0
20240808,200100,2861073005,3020,3020,3020,3020,0
20240808,200000,2861073005,3020,3020,3020,3020,0
20240808,195900,2861073005,3020,3020,3020,3020,0
20240808,195800,2861073005,3020,3020,3020,3020,0
20240808,195700,2861073005,3020,3020,3020,3020,0
20240808,195600,2861073005,3020,3020,3020,3020,0
20240808,195500,2861073005,3020,3020,3020,3020,0
20240808,195400,2861073005,3020,3020,3020,3020,0
20240808,195300,2861073005,3020,3020,3020,3020,0
20240808,195200,2861073005,3020,3020,3020,3020,0
20240808,195100,2861073005,3020,3020,3020,3020,0
20240808,195000,2861073005,3020,3020,3020,3020,0
20240808,194900,2861073005,3020,3020,3020,3020,0
20240808,194800,2861073005,3020,3020,3020,3020,2855
20240808,194700,2861073005,3020,3020,3020,3020,0
20240808,194600,2861073005,3020,3020,3020,3020,0
20240808,194500,2861073005,3020,3020,3020,3020,0
20240808,194400,2861073005,3020,3020,3020,3020,0
20240808,194300,2861073005,3020,3020,3020,3020,0
20240808,194200,2861073005,3020,3020,3020,3020,0
20240808,194100,2861073005,3020,3020,3020,3020,0
20240808,194000,2861073005,3020,3020,3020,3020,0
20240808,193900,2861073005,3020,3020,3020,3020,0
20240808,193800,2861073005,3020,3020,3020,3020,0
20240808,193700,2861073005,3020,3020,3020,3020,0
20240808,193600,2861073005,3020,3020,3020,3020,0
20240808,193500,2861073005,3020,3020,3020,3020,0
20240808,193400,2861073005,3020,3020,3020,3020,0
20240808,193300,2861073005,3020,3020,3020,3020,0
20240808,193200,2861073005,3020,3020,3020,3020,0
20240808,193100,2861073005,3020,3020,3020,3020,0
20240808,193000,2861073005,3020,3020,3020,3020,0
20240808,192900,2861073005,3020,3020,3020,3020,0
20240808,192800,2861073005,3020,3020,3020,3020,0
20240808,192700,2861073005,3020,3020,3020,3020,0
20240808,192600,2861073005,3020,3020,3020,3020,0
20240808,192500,2861073005,3020,3020,3020,3020,0
20240808,192400,2861073005,3020,3020,3020,3020,0
20240808,192300,2861073005,3020,3020,3020,3020,0
20240808,192200,2861073005,3020,3020,3020,3020,0
20240808,192100,2861073005,3020,3020,3020,3020,0
20240808,192000,2861073005,3020,3020,3020,3020,0
20240808,191900,2861073005,3020,3020,3020,3020,0
20240808,191800,2861073005,3020,3020,3020,3020,2855
20240808,191700,2861073005,3020,3020,3020,3020,0
20240808,191600,2861073005,3020,3020,3020,3020,0
20240808,191500,2861073005,3020,3020,3020,3020,0
20240808,191400,2861073005,3020,3020,3020,3020,0
20240808,191300,2861073005,3020,3020,3020,3020,0
20240808,191200,2861073005,3020,3020,3020,3020,0
20240808,191100,2861073005,3020,3020,3020,3020,0
20240808,191000,2861073005,3020,3020,3020,3020,0
20240808,190900,2861073005,3020,3020,3020,3020,0
20240808,190800,2861073005,3020,3020,3020,3020,0
20240808,190700,2861073005,3020,3020,3020,3020,0
20240808,190600,2861073005,3020,3020,3020,3020,0
20240808,190500,2861073005,3020,3020,3020,3020,0
20240808,190400,2861073005,3020,3020,3020,3020,0
20240808,190300,2861073005,3020,3020,3020,3020,0
20240808,190200,2861073005,3020,3020,3020,3020,0
20240808,190100,2861073005,3020,3020,3020,3020,0
20240808,190000,2861073005,3020,3020,3020,3020,0
20240808,185900,2861073005,3020,3020,3020,3020,0
20240808,185800,2861073005,3020,3020,3020,3020,0
20240808,185700,2861073005,3020,3020,3020,3020,0
20240808,185600,2861073005,3020,3020,3020,3020,0
20240808,185500,2861073005,3020,3020,3020,3020,0
20240808,185400,2861073005,3020,3020,3020,3020,0
20240808,185300,2861073005,3020,3020,3020,3020,0
20240808,185200,2861073005,3020,3020,3020,3020,0
20240808,185100,2861073005,3020,3020,3020,3020,0
20240808,185000,2861073005,3020,3020,3020,3020,0
20240808,184900,2861073005,3020,3020,3020,3020,0
20240808,184800,2861073005,3020,3020,3020,3020,2855
20240808,184700,2861073005,3020,3020,3020,3020,0
20240808,184600,2861073005,3020,3020,3020,3020,0
20240808,184500,2861073005,3020,3020,3020,3020,0
20240808,184400,2861073005,3020,3020,3020,3020,0
20240808,184300,2861073005,3020,3020,3020,3020,0
20240808,184200,2861073005,3020,3020,3020,3020,0
20240808,184100,2861073005,3020,3020,3020,3020,0
20240808,184000,2861073005,3020,3020,3020,3020,0
20240808,183900,2861073005,3020,3020,3020,3020,0
20240808,183800,2861073005,3020,3020,3020,3020,0
20240808,183700,2861073005,3020,3020,3020,3020,0
20240808,183600,2861073005,3020,3020,3020,3020,0
20240808,183500,2861073005,3020,3020,3020,3020,0
20240808,183400,2861073005,3020,3020,3020,3020,0
20240808,183300,2861073005,3020,3020,3020,3020,0
20240808,183200,2861073005,3020,3020,3020,3020,0
20240808,183100,2861073005,3020,3020,3020,3020,0
20240808,183000,2861073005,3020,3020,3020,3020,0
20240808,182900,2861073005,3020,3020,3020,3020,0
20240808,182800,2861073005,3020,3020,3020,3020,0
20240808,182700,2861073005,3020,3020,3020,3020,0
20240808,182600,2861073005,3020,3020,3020,3020,0
20240808,182500,2861073005,3020,3020,3020,3020,0
20240808,182400,2861073005,3020,3020,3020,3020,0
20240808,182300,2861073005,3020,3020,3020,3020,0
20240808,182200,2861073005,3020,3020,3020,3020,0
20240808,182100,2861073005,3020,3020,3020,3020,0
20240808,182000,2861073005,3020,3020,3020,3020,0
20240808,181900,2861073005,3020,3020,3020,3020,0
20240808,181800,2861073005,3020,3020,3020,3020,2855
20240808,181700,2861073005,3020,3020,3020,3020,0
20240808,181600,2861073005,3020,3020,3020,3020,0
20240808,181500,2861073005,3020,3020,3020,3020,0
20240808,181400,2861073005,3020,3020,3020,3020,0
20240808,181300,2861073005,3020,3020,3020,3020,0
20240808,181200,2861073005,3020,3020,3020,3020,0
20240808,181100,2861073005,3020,3020,3020,3020,0
20240808,181000,2861073005,3020,3020,3020,3020,0
20240808,180900,2861073005,3020,3020,3020,3020,0
20240808,180800,2861073005,3020,3020,3020,3020,0
20240808,180700,2861073005,3020,3020,3020,3020,0
20240808,180600,2861073005,3020,3020,3020,3020,0
20240808,180500,2861073005,3020,3020,3020,3020,0
20240808,180400,2861073005,3020,3020,3020,3020,0
20240808,180300,2861073005,3020,3020,3020,3020,0
20240808,180200,2861073005,3020,3020,3020,3020,0
20240808,180100,2861073005,3020,3020,3020,3020,0
20240808,180000,2861073005,3020,3020,3020,3020,0
20240808,175900,2861073005,3020,3020,3020,3020,0
20240808,175800,2861073005,3020,3020,3020,3020,0
20240808,175700,2861073005,3020,3020,3020,3020,0
20240808,175600,2861073005,3020,3020,3020,3020,0
20240808,175500,2861073005,3020,3020,3020,3020,0
20240808,175400,2861073005,3020,3020,3020,3020,0
20240808,175300,2861073005,3020,3020,3020,3020,0
20240808,175200,2861073005,3020,3020,3020,3020,0
20240808,175100,2861073005,3020,3020,3020,3020,0
20240808,175000,2861073005,3020,3020,3020,3020,0
20240808,174900,2861073005,3020,3020,3020,3020,0
20240808,174800,2861073005,3020,3020,3020,3020,2855
20240808,174700,2861073005,3020,3020,3020,3020,0
20240808,174600,2861073005,3020,3020,3020,3020,0
20240808,174500,2861073005,3020,3020,3020,3020,0
20240808,174400,2861073005,3020,3020,3020,3020,0
20240808,174300,2861073005,3020,3020,3020,3020,0
20240808,174200,2861073005,3020,3020,3020,3020,0
20240808,174100,2861073005,3020,3020,3020,3020,0
20240808,174000,2861073005,3020,3020,3020,3020,0
20240808,173900,2861073005,3020,3020,3020,3020,0
20240808,173800,2861073005,3020,3020,3020,3020,0
20240808,173700,2861073005,3020,3020,3020,3020,0
20240808,173600,2861073005,3020,3020,3020,3020,0
20240808,173500,2861073005,3020,3020,3020,3020,0
20240808,173400,2861073005,3020,3020,3020,3020,0
20240808,173300,2861073005,3020,3020,3020,3020,0
20240808,173200,2861073005,3020,3020,3020,3020,0
20240808,173100,2861073005,3020,3020,3020,3020,0
20240808,173000,2861073005,3020,3020,3020,3020,0
20240808,172900,2861073005,3020,3020,3020,3020,0
20240808,172800,2861073005,3020,3020,3020,3020,0
20240808,172700,2861073005,3020,3020,3020,3020,0
20240808,172600,2861073005,3020,3020,3020,3020,0
20240808,172500,2861073005,3020,3020,3020,3020,0
20240808,172400,2861073005,3020,3020,3020,3020,0
20240808,172300,2861073005,3020,3020,3020,3020,0
20240808,172200,2861073005,3020,3020,3020,3020,0
20240808,172100,2861073005,3020,3020,3020,3020,0
20240808,172000,2861073005,3020,3020,3020,3020,0
20240808,171900,2861073005,3020,3020,3020,3020,0
20240808,171800,2861073005,3020,3020,3020,3020,2855
20240808,171700,2861073005,3020,3020,3020,3020,0
20240808,171600,2861073005,3020,3020,3020,3020,0
20240808,171500,2861073005,3020,3020,3020,3020,0
20240808,171400,2861073005,3020,3020,3020,3020,0
20240808,171300,2861073005,3020,3020,3020,3020,0
20240808,171200,2861073005,3020,3020,3020,3020,0
20240808,171100,2861073005,3020,3020,3020,3020,0
20240808,171000,2861073005,3020,3020,3020,3020,0
20240808,170900,2861073005,3020,3020,3020,3020,0
20240808,170800,2861073005,3020,3020,3020,3020,0
20240808,170700,2861073005,3020,3020,3020,3020,0
20240808,170600,2861073005,3020,3020,3020,3020,0
20240808,170500,2861073005,3020,3020,3020,3020,0
20240808,170400,2861073005,3020,3020,3020,3020,0
20240808,170300,2861073005,3020,3020,3020,3020,0
20240808,170200,2861073005,3020,3020,3020,3020,0
20240808,170100,2861073005,3020,3020,3020,3020,0
20240808,170000,2861073005,3020,3020,3020,3020,0
20240808,165900,2861073005,3020,3020,3020,3020,0
20240808,165800,2861073005,3020,3020,3020,3020,0
20240808,165700,2861073005,3020,3020,3020,3020,0
20240808,165600,2861073005,3020,3020,3020,3020,0
20240808,165500,2861073005,3020,3020,3020,3020,0
20240808,165400,2861073005,3020,3020,3020,3020,0
20240808,165300,2861073005,3020,3020,3020,3020,0
20240808,165200,2861073005,3020,3020,3020,3020,0
20240808,165100,2861073005,3020,3020,3020,3020,0
20240808,165000,2861073005,3020,3020,3020,3020,0
20240808,164900,2861073005,3020,3020,3020,3020,0
20240808,164800,2861073005,3020,3020,3020,3020,2855
20240808,164700,2861073005,3020,3020,3020,3020,0
20240808,164600,2861073005,3020,3020,3020,3020,0
20240808,164500,2861073005,3020,3020,3020,3020,0
20240808,164400,2861073005,3020,3020,3020,3020,0
20240808,164300,2861073005,3020,3020,3020,3020,0
20240808,164200,2861073005,3020,3020,3020,3020,0
20240808,164100,2861073005,3020,3020,3020,3020,0
20240808,164000,2861073005,3020,3020,3020,3020,0
20240808,163900,2861073005,3020,3020,3020,3020,0
20240808,163800,2861073005,3020,3020,3020,3020,0
20240808,163700,2861073005,3020,3020,3020,3020,0
20240808,163600,2861073005,3020,3020,3020,3020,0
20240808,163500,2861073005,3020,3020,3020,3020,0
20240808,163400,2861073005,3020,3020,3020,3020,0
20240808,163300,2861073005,3020,3020,3020,3020,0
20240808,163200,2861073005,3020,3020,3020,3020,0
20240808,163100,2861073005,3020,3020,3020,3020,0
20240808,163000,2861073005,3020,3020,3020,3020,0
20240808,162900,2861073005,3020,3020,3020,3020,0
20240808,162800,2861073005,3020,3020,3020,3020,0
20240808,162700,2861073005,3020,3020,3020,3020,0
20240808,162600,2861073005,3020,3020,3020,3020,0
20240808,162500,2861073005,3020,3020,3020,3020,0
20240808,162400,2861073005,3020,3020,3020,3020,0
20240808,162300,2861073005,3020,3020,3020,3020,0
20240808,162200,2861073005,3020,3020,3020,3020,0
20240808,162100,2861073005,3020,3020,3020,3020,0
20240808,162000,2861073005,3020,3020,3020,3020,0
20240808,161900,2861073005,3020,3020,3020,3020,0
20240808,161800,2861073005,3020,3020,3020,3020,2855
20240808,161700,2861073005,3020,3020,3020,3020,0
20240808,161600,2861073005,3020,3020,3020,3020,0
20240808,161500,2861073005,3020,3020,3020,3020,0
20240808,161400,2861073005,3020,3020,3020,3020,0
20240808,161300,2861073005,3020,3020,3020,3020,0
20240808,161200,2861073005,3020,3020,3020,3020,0
20240808,161100,2861073005,3020,3020,3020,3020,0
20240808,161000,2861073005,3020,3020,3020,3020,0
20240808,160900,2861073005,3020,3020,3020,3020,0
20240808,160800,2861073005,3020,3020,3020,3020,0
20240808,160700,2861073005,3020,3020,3020,3020,0
20240808,160600,2861073005,3020,3020,3020,3020,0
20240808,160500,2861073005,3020,3020,3020,3020,0
20240808,160400,2861073005,3020,3020,3020,3020,0
20240808,160300,2861073005,3020,3020,3020,3020,0
20240808,160200,2861073005,3020,3020,3020,3020,0
20240808,160100,2861073005,3020,3020,3020,3020,0
20240808,160000,2861073005,3020,3020,3020,3020,0
20240808,155900,2861073005,3020,3020,3020,3020,0
20240808,155800,2861073005,3020,3020,3020,3020,0
20240808,155700,2861073005,3020,3020,3020,3020,0
20240808,155600,2861073005,3020,3020,3020,3020,0
20240808,155500,2861073005,3020,3020,3020,3020,0
20240808,155400,2861073005,3020,3020,3020,3020,0
20240808,155300,2861073005,3020,3020,3020,3020,0
20240808,155200,2861073005,3020,3020,3020,3020,0
20240808,155100,2861073005,3020,3020,3020,3020,0
20240808,155000,2861073005,3020,3020,3020,3020,0
20240808,154900,2861073005,3020,3020,3020,3020,0
20240808,154800,2861073005,3020,3020,3020,3020,2855
20240808,154700,2861073005,3020,3020,3020,3020,0
20240808,154600,2861073005,3020,3020,3020,3020,0
20240808,154500,2861073005,3020,3020,3020,3020,0
20240808,154400,2861073005,3020,3020,3020,3020,0
20240808,154300,2861073005,3020,3020,3020,3020,0
20240808,154200,2861073005,3020,3020,3020,3020,0
20240808,154100,2861073005,3020,3020,3020,3020,0
20240808,154000,2861073005,3020,3020,3020,3020,0
20240808,153900,2861073005,3020,3020,3020,3020,0
20240808,153800,2861073005,3020,3020,3020,3020,0
20240808,153700,2861073005,3020,3020,3020,3020,0
20240808,153600,2861073005,3020,3020,3020,3020,0
20240808,153500,2861073005,3020,3020,3020,3020,0
20240808,153400,2861073005,3020,3020,3020,3020,0
20240808,153300,2861073005,3020,3020,3020,3020,0
20240808,153200,2861073005,3020,3020,3020,3020,0
20240808,153100,2861073005,3020,3020,3020,3020,0
20240808,153000,2861073005,3020,3020,3020,3020,2855
20240808,152900,2852450905,3020,3020,3020,3020,0
20240808,152800,2852450905,3020,3020,3020,3020,0
20240808,152700,2852450905,3020,3020,3020,3020,0
20240808,152600,2852450905,3020,3020,3020,3020,0
20240808,152500,2852450905,3020,3020,3020,3020,0
20240808,152400,2852450905,3020,3020,3020,3020,0
20240808,152300,2852450905,3020,3020,3020,3020,0
20240808,152200,2852450905,3020,3020,3020,3020,0
20240808,152100,2852450905,3020,3020,3020,3020,0
20240808,152000,2852450905,3020,3020,3020,3020,0
20240808,151900,2852450905,3020,2990,3020,2975,9616
20240808,151800,2823638790,2990,2985,2990,2980,21
20240808,151700,2823576110,2990,2990,2990,2990,35
20240808,151600,2823471460,2995,3000,3000,2995,64
20240808,151500,2823279720,3000,2975,3000,2960,1857
20240808,151400,2817737500,2975,2990,2990,2975,331
20240808,151300,2816748060,2990,2940,2990,2940,3132
20240808,151200,2807430100,2940,2955,2955,2940,4120
20240808,151100,2795284020,2955,2955,2970,2950,1159
20240808,151000,2791859230,2955,2955,2955,2955,573
20240808,150900,2790166015,2950,2970,2970,2950,1180
20240808,150800,2786679715,2970,2970,2970,2970,173
20240808,150700,2786165905,2955,2970,2970,2950,556
20240808,150600,2784520175,2970,2975,2975,2950,673
20240808,150500,2782529725,2975,2965,2980,2950,1553
20240808,150400,2777920535,2960,2950,2960,2935,2521
20240808,150300,2770497500,2950,2975,2975,2950,4895
20240808,150200,2756023835,2975,2990,2990,2975,58
20240808,150100,2755850640,2990,2975,2990,2975,488
20240808,150000,2754391535,2975,2990,2990,2975,75
20240808,145900,2754167660,2990,2975,3000,2970,1789
20240808,145800,2748826375,2975,2975,2980,2965,2596
20240808,145700,2741126015,2975,2970,2980,2955,1084
20240808,145600,2737906760,2970,2975,2980,2960,3163
20240808,145500,2728513460,2975,2975,2975,2970,125
20240808,145400,2728141950,2975,2975,2980,2975,429
20240808,145300,2726864835,2975,2965,2975,2965,292
20240808,145200,2725998945,2965,2965,2965,2955,768
20240808,145100,2723723510,2950,2960,2975,2950,4819
20240808,145000,2709487610,2960,2980,2980,2960,327
20240808,144900,2708517920,2980,2985,2985,2955,5090
20240808,144800,2693429810,2985,2995,3000,2955,5937
20240808,144700,2675749765,2995,3005,3015,2980,4323
20240808,144600,2662793885,3005,3015,3020,3005,6757
20240808,144500,2642449870,3020,3030,3030,3015,1137
20240808,144400,2639021290,3020,3025,3025,3020,1052
20240808,144300,2635843920,3030,3020,3030,3020,316
20240808,144200,2634888800,3020,3025,3025,3010,5669
20240808,144100,2617764600,3040,3025,3040,3025,305
20240808,144000,2616841960,3020,3035,3045,3020,659
20240808,143900,2614847175,3045,3030,3055,3030,1915
20240808,143800,2609031835,3025,3030,3030,3025,765
20240808,143700,2606717340,3035,3040,3040,3015,4302
20240808,143600,2593706795,3030,3060,3065,3030,4408
20240808,143500,2580303055,3050,3070,3080,3050,4829
20240808,143400,2565534245,3085,3080,3085,3070,861
20240808,143300,2562887300,3070,3080,3085,3070,2142
20240808,143200,2556301810,3075,3095,3095,3065,357
20240808,143100,2555205675,3090,3085,3110,3075,4337
20240808,143000,2541818395,3100,3025,3100,3025,8556
20240808,142900,2515578505,3010,3065,3065,3010,13125
20240808,142800,2475793320,3065,3050,3070,3045,4387
20240808,142700,2462406890,3060,3085,3085,3050,7510
20240808,142600,2439388575,3090,3090,3090,3090,0
20240808,142500,2439388575,3090,3090,3090,3090,0
20240808,142400,2439388575,3090,3095,3100,3085,18814
20240808,142300,2381303920,3090,3115,3125,3090,10472
20240808,142200,2348776900,3125,3160,3160,3105,20966
20240808,142100,2283317620,3160,3200,3210,3155,4801
20240808,142000,2268059780,3200,3195,3205,3145,20445
20240808,141900,2203262460,3200,3225,3235,3150,29587
20240808,141800,2108892305,3235,3300,3380,3195,57094
20240808,141700,1921331905,3300,3425,3500,3285,114600
20240808,141600,1533381150,3625,3625,3625,3625,0
20240808,141500,1533381150,3625,3625,3625,3625,0
20240808,141400,1533381150,3625,3555,3625,3420,79283
20240808,141300,1255665745,3540,3300,3610,3300,85863
20240808,141200,957262995,3330,3330,3330,3330,0
20240808,141100,957262995,3330,3100,3330,3070,32394
20240808,141000,853362590,3155,2995,3170,2995,12715
20240808,140900,814182640,2995,2985,2995,2985,22
20240808,140800,814116850,2995,2975,2995,2970,695
20240808,140700,812050570,2995,2980,2995,2975,414
20240808,140600,810818475,3000,2985,3000,2985,72
20240808,140500,810603540,2975,3000,3000,2975,147
20240808,140400,810165145,3000,3000,3000,2985,207
20240808,140300,809546790,3000,2995,3020,2990,787
20240808,140200,807180615,2990,3030,3030,2990,8055
20240808,140100,782891970,3150,3150,3150,3150,0
20240808,140000,782891970,3150,2995,3150,2995,8703
20240808,135900,756076890,2980,2945,2980,2945,1732
20240808,135800,750917035,2945,2945,2945,2935,248
20240808,135700,750187675,2935,2935,2935,2935,100
20240808,135600,749894175,2935,2935,2935,2935,500
20240808,135500,748426675,2935,2940,2940,2935,2355
20240808,135400,741513075,2940,2940,2940,2940,1642
20240808,135300,736685595,2940,2950,2950,2940,6900
20240808,135200,716367955,2955,2955,2955,2955,0
20240808,135100,716367955,2955,2955,2955,2955,135
20240808,135000,715969030,2955,2955,2955,2955,203
20240808,134900,715369165,2955,2955,2955,2955,0
20240808,134800,715369165,2955,2955,2955,2955,0
20240808,134700,715369165,2955,2955,2955,2955,0
20240808,134600,715369165,2955,2955,2955,2955,0
20240808,134500,715369165,2955,2955,2955,2955,0
20240808,134400,715369165,2955,2955,2955,2955,416
20240808,134300,714139885,2970,2970,2970,2970,350
20240808,134200,713100385,2970,2970,2970,2970,4
20240808,134100,713088505,2970,2960,2970,2960,243
20240808,134000,712367535,2955,2955,2955,2955,447
20240808,133900,711046650,2955,2955,2955,2955,1
20240808,133800,711043695,2960,2960,2960,2960,900
20240808,133700,708379695,2965,2965,2965,2965,297
20240808,133600,707499090,2970,2970,2970,2970,150
20240808,133500,707053590,2975,2975,2975,2975,80
20240808,133400,706815590,2975,2975,2975,2975,100
20240808,133300,706518090,2975,2975,2975,2975,100
20240808,133200,706220590,2980,2980,2980,2980,1
20240808,133100,706217610,2965,2970,2970,2965,2
20240808,133000,706211675,2975,2985,2985,2975,6
20240808,132900,706193815,2980,2980,2980,2980,51
20240808,132800,706041835,2985,2985,2985,2985,10
20240808,132700,706011985,2990,2990,2990,2990,1
20240808,132600,706008995,2990,2985,2990,2985,90
20240808,132500,705740340,2985,2985,2985,2985,501
20240808,132400,704244855,2975,2975,2975,2975,2
20240808,132300,704238905,2975,2975,2975,2975,1
20240808,132200,704235930,2965,2970,2970,2965,205
20240808,132100,703627605,2985,2985,2985,2985,6
20240808,132000,703609695,2980,2980,2980,2980,0
20240808,131900,703609695,2980,2980,2980,2980,1
20240808,131800,703606715,2980,2980,2980,2980,171
20240808,131700,703097135,2985,2985,2985,2985,0
20240808,131600,703097135,2985,2980,2985,2980,626
20240808,131500,701231650,2980,2980,2980,2980,0
20240808,131400,701231650,2980,2980,2980,2980,0
20240808,131300,701231650,2980,2980,2980,2980,15
20240808,131200,701186950,2980,2980,2980,2980,0
20240808,131100,701186950,2980,2980,2980,2980,0
20240808,131000,701186950,2980,2980,2980,2980,278
20240808,130900,700358510,2980,2970,2980,2970,169
20240808,130800,699855580,2970,2970,2970,2970,0
20240808,130700,699855580,2970,2960,2970,2960,166
20240808,130600,699362940,2970,2970,2970,2970,5
20240808,130500,699348090,2970,2970,2970,2970,1
20240808,130400,699345120,2955,2955,2955,2955,0
20240808,130300,699345120,2955,2955,2955,2955,121
20240808,130200,698987565,2955,2955,2955,2955,0
20240808,130100,698987565,2955,2960,2960,2955,918
20240808,130000,696274315,2960,2960,2960,2960,0
20240808,125900,696274315,2960,2960,2960,2960,0
20240808,125800,696274315,2960,2960,2960,2960,461
20240808,125700,694909755,2970,2965,2970,2965,239
20240808,125600,694201060,2970,2980,2980,2970,347
20240808,125500,693170270,2980,2975,2990,2975,487
20240808,125400,691720870,2980,2980,2980,2980,0
20240808,125300,691720870,2980,2985,2995,2980,201
20240808,125200,691121825,2985,2995,2995,2985,64
20240808,125100,690930775,2995,2995,2995,2995,30
20240808,125000,690840925,2995,2995,2995,2990,776
20240808,124900,688519375,2995,2995,2995,2995,227
20240808,124800,687839510,2995,2990,2995,2990,349
20240808,124700,686795755,2995,2990,2995,2990,218
20240808,124600,686143930,2990,2990,2995,2990,151
20240808,124500,685692435,2990,2990,2990,2990,86
20240808,124400,685435295,2985,2985,2985,2985,358
20240808,124300,684366665,2980,2980,2980,2980,74
20240808,124200,684146145,2980,2980,2980,2980,0
20240808,124100,684146145,2980,2980,2980,2980,597
20240808,124000,682367085,2980,2980,2980,2980,13
20240808,123900,682328345,2980,2980,2980,2980,10
20240808,123800,682298545,2985,2985,2985,2985,0
20240808,123700,682298545,2985,2985,2985,2985,0
20240808,123600,682298545,2985,2965,2985,2965,35
20240808,123500,682194730,2975,2975,2975,2975,2
20240808,123400,682188780,2960,2960,2960,2960,9
20240808,123300,682162140,2970,2970,2970,2970,10
20240808,123200,682132440,2975,2985,2985,2975,9
20240808,123100,682105605,2985,2985,2985,2975,115
20240808,123000,681763330,2975,2975,2975,2975,0
20240808,122900,681763330,2975,2985,2985,2975,322
20240808,122800,680805370,2985,2985,2985,2985,0
20240808,122700,680805370,2985,2985,2985,2985,21
20240808,122600,680742685,2985,2980,2985,2975,186
20240808,122500,680188450,2975,2975,2975,2975,0
20240808,122400,680188450,2975,2975,2975,2975,0
20240808,122300,680188450,2975,2970,2975,2970,43
20240808,122200,680060735,2970,2970,2970,2970,0
20240808,122100,680060735,2970,2970,2970,2970,140
20240808,122000,679644935,2960,2960,2960,2960,183
20240808,121900,679103255,2960,2960,2960,2960,0
20240808,121800,679103255,2960,2960,2960,2960,100
20240808,121700,678807255,2955,2950,2955,2950,1069
20240808,121600,675648785,2950,2955,2955,2950,8
20240808,121500,675625165,2950,2950,2950,2950,234
20240808,121400,674934865,2950,2955,2955,2950,2
20240808,121300,674928960,2955,2950,2955,2950,410
20240808,121200,673719410,2950,2950,2950,2950,580
20240808,121100,672008410,2955,2955,2955,2950,145
20240808,121000,671580430,2950,2955,2955,2950,98
20240808,120900,671291310,2955,2955,2955,2955,2
20240808,120800,671285400,2950,2955,2955,2950,142
20240808,120700,670866495,2950,2955,2955,2950,100
20240808,120600,670571190,2955,2960,2960,2955,152
20240808,120500,670121855,2960,2960,2960,2955,170
20240808,120400,669618865,2960,2955,2960,2955,507
20240808,120300,668120645,2960,2960,2960,2960,10
20240808,120200,668091045,2960,2960,2960,2960,298
20240808,120100,667208965,2960,2960,2960,2960,3
20240808,120000,667200085,2965,2965,2965,2965,305
20240808,115900,666295760,2965,2965,2965,2965,549
20240808,115800,664667975,2965,2965,2965,2965,1
20240808,115700,664665010,2965,2960,2965,2960,351
20240808,115600,663625800,2965,2965,2965,2965,0
20240808,115500,663625800,2965,2965,2965,2965,0
20240808,115400,663625800,2965,2965,2965,2965,500
20240808,115300,662143300,2965,2965,2965,2965,1
20240808,115200,662140335,2960,2960,2960,2960,528
20240808,115100,660577455,2960,2960,2960,2960,0
20240808,115000,660577455,2960,2960,2960,2960,151
20240808,114900,660130495,2955,2955,2955,2955,98
20240808,114800,659840905,2955,2955,2955,2955,0
20240808,114700,659840905,2955,2960,2960,2955,895
20240808,114600,657193680,2950,2950,2950,2950,1985
20240808,114500,651337930,2955,2955,2955,2950,744
20240808,114400,649140955,2950,2950,2950,2950,265
20240808,114300,648359205,2950,2950,2950,2950,0
20240808,114200,648359205,2950,2950,2950,2950,20
20240808,114100,648300205,2950,2950,2950,2950,10
20240808,114000,648270705,2950,2950,2950,2950,102
20240808,113900,647969805,2950,2950,2950,2950,4
20240808,113800,647958005,2945,2945,2945,2945,0
20240808,113700,647958005,2945,2945,2945,2945,0
20240808,113600,647958005,2945,2945,2945,2945,500
20240808,113500,646485505,2945,2945,2945,2945,300
20240808,113400,645602005,2945,2955,2955,2945,3553
20240808,113300,635124125,2955,2955,2955,2955,42
20240808,113200,635000015,2960,2960,2960,2960,1
20240808,113100,634997055,2950,2950,2950,2950,0
20240808,113000,634997055,2950,2950,2950,2950,621
20240808,112900,633165105,2955,2955,2955,2955,2408
20240808,112800,626049465,2960,2965,2965,2955,614
20240808,112700,624233365,2965,2960,2965,2960,311
20240808,112600,623312755,2960,2960,2960,2960,59
20240808,112500,623138115,2960,2960,2960,2960,4
20240808,112400,623126275,2960,2960,2960,2960,0
20240808,112300,623126275,2960,2955,2960,2955,532
20240808,112200,621553485,2955,2955,2955,2955,10
20240808,112100,621523935,2955,2950,2955,2950,123
20240808,112000,621161075,2950,2950,2950,2950,91
20240808,111900,620892625,2955,2955,2955,2955,0
20240808,111800,620892625,2955,2955,2955,2945,2080
20240808,111700,614752960,2965,2965,2965,2965,1
20240808,111600,614749995,2955,2960,2960,2955,704
20240808,111500,612666365,2965,2965,2965,2965,141
20240808,111400,612248300,2965,2970,2970,2965,219
20240808,111300,611597885,2990,2960,2990,2960,906
20240808,111200,608910505,2960,2955,2960,2955,13
20240808,111100,608872030,2960,2955,2960,2955,595
20240808,111000,607111040,2960,2960,2965,2960,270
20240808,110900,606311340,2955,2960,2960,2955,700
20240808,110800,604241050,2960,2960,2960,2960,142
20240808,110700,603820730,2965,2965,2965,2965,0
20240808,110600,603820730,2965,2950,2965,2950,503
20240808,110500,602336835,2950,2950,2950,2950,300
20240808,110400,601451835,2950,2950,2950,2950,0
20240808,110300,601451835,2950,2950,2950,2950,0
20240808,110200,601451835,2950,2950,2950,2950,0
20240808,110100,601451835,2950,2950,2950,2950,0
20240808,110000,601451835,2950,2960,2960,2950,10
20240808,105900,601422325,2950,2950,2950,2950,10
20240808,105800,601392825,2950,2950,2950,2950,621
20240808,105700,599560875,2970,2970,2985,2970,2441
20240808,105600,592302215,2975,2965,2975,2950,1076
20240808,105500,589109255,2965,2960,2965,2950,162
20240808,105400,588630305,2960,2950,2960,2950,169
20240808,105300,588131065,2960,2960,2960,2960,3
20240808,105200,588122185,2965,2965,2965,2965,0
20240808,105100,588122185,2965,2965,2965,2965,385
20240808,105000,586980660,2965,2945,2965,2945,1195
20240808,104900,583458760,2950,2945,2950,2945,3354
20240808,104800,573564745,2945,2945,2945,2945,157
20240808,104700,573102380,2945,2945,2950,2935,1885
20240808,104600,567556170,2945,2945,2945,2945,754
20240808,104500,565335640,2945,2950,2950,2945,742
20240808,104400,563146950,2945,2945,2945,2945,134
20240808,104300,562752320,2945,2945,2945,2945,342
20240808,104200,561745130,2945,2945,2945,2945,3
20240808,104100,561736295,2950,2950,2950,2950,254
20240808,104000,560986995,2950,2950,2950,2950,496
20240808,103900,559523795,2940,2940,2940,2935,45
20240808,103800,559391645,2940,2940,2940,2940,860
20240808,103700,556863245,2940,2940,2950,2940,1281
20240808,103600,553095845,2940,2930,2945,2930,1380
20240808,103500,549050935,2930,2930,2930,2930,0
20240808,103400,549050935,2930,2940,2950,2930,5486
20240808,103300,532960565,2950,2950,2950,2950,2150
20240808,103200,526618065,2935,2955,2955,2935,3982
20240808,103100,514909875,2960,2960,2960,2960,14
20240808,103000,514868435,2970,2970,2970,2965,48
20240808,102900,514726025,2970,2980,2980,2960,792
20240808,102800,512368745,2980,2955,2985,2945,1093
20240808,102700,509121970,2955,2955,2955,2955,490
20240808,102600,507674020,2960,2965,2965,2960,504
20240808,102500,506179680,2965,2945,2965,2945,427
20240808,102400,504919650,2945,2945,2950,2945,1365
20240808,102300,500899700,2950,2965,2965,2945,715
20240808,102200,498790790,2945,2970,2970,2945,2925
20240808,102100,490154820,2970,2985,2985,2955,3118
20240808,102000,480918590,2985,3000,3010,2970,5899
20240808,101900,463343820,3000,3000,3030,2970,8550
20240808,101800,437737180,3000,3035,3060,3000,13336
20240808,101700,397553935,3035,3020,3045,2990,5995
20240808,101600,379475190,3020,3050,3070,3020,11330
20240808,101500,344859595,3050,3040,3065,3010,8409
20240808,101400,319323760,3040,3005,3040,3005,9334
20240808,101300,290988765,3040,3000,3130,2975,10030
20240808,101200,260492055,2975,2995,3000,2975,713
20240808,101100,258354915,2995,2965,3000,2965,1867
20240808,101000,252767850,2995,2960,2995,2960,5191
20240808,100900,237376895,2960,2950,2960,2940,1159
20240808,100800,233957480,2950,2960,2960,2950,1069
20240808,100700,230803890,2965,2960,2965,2950,1445
20240808,100600,226531490,2965,2975,2975,2965,1405
20240808,100500,222363435,2975,2995,2995,2975,154
20240808,100400,221905175,2995,2975,2995,2975,79
20240808,100300,221669800,2975,2975,2975,2970,501
20240808,100200,220179980,2975,2975,2975,2975,13
20240808,100100,220141305,2970,2975,2975,2970,725
20240808,100000,217986685,2980,2990,2990,2980,31
20240808,095900,217894005,2990,2990,2990,2990,1
20240808,095800,217891015,2995,3000,3000,2995,309
20240808,095700,216964020,2965,2985,2985,2965,3237
20240808,095600,207333005,2990,3000,3005,2990,320
20240808,095500,206371945,2995,2985,3000,2985,120
20240808,095400,206012495,2985,3000,3000,2980,278
20240808,095300,205183840,2980,3015,3015,2980,3089
20240808,095200,195930735,3020,3010,3020,3005,5
20240808,095100,195915680,3010,3010,3010,3000,133
20240808,095000,195515620,3010,3005,3010,3005,26
20240808,094900,195437400,3000,2985,3005,2985,602
20240808,094800,193633975,2985,2985,2990,2985,104
20240808,094700,193323480,2980,2985,2985,2980,123
20240808,094600,192956415,2960,2955,2965,2955,2232
20240808,094500,186351385,2955,3005,3020,2955,2249
20240808,094400,179652065,3010,3015,3015,3010,261
20240808,094300,178866205,3020,3035,3035,2990,5874
20240808,094200,161205680,3055,3050,3055,3040,1318
20240808,094100,157188295,3050,3055,3060,3050,203
20240808,094000,156567605,3055,3050,3055,3045,649
20240808,093900,154588225,3050,3050,3070,3045,1695
20240808,093800,149408090,3050,3055,3055,3050,2527
20240808,093700,141700550,3055,3060,3060,3055,713
20240808,093600,139521030,3060,3090,3090,3055,7171
20240808,093500,117526130,3085,3085,3085,3085,500
20240808,093400,115983630,3085,3110,3110,3085,1471
20240808,093300,111437210,3090,3095,3095,3090,932
20240808,093200,108554170,3095,3095,3100,3095,984
20240808,093100,105508640,3100,3100,3100,3100,1
20240808,093000,105505540,3095,3100,3100,3095,745
20240808,092900,103197650,3100,3105,3105,3100,524
20240808,092800,101570770,3125,3105,3125,3105,364
20240808,092700,100440510,3105,3100,3105,3100,14
20240808,092600,100397100,3105,3095,3105,3095,641
20240808,092500,98412560,3095,3095,3095,3095,40
20240808,092400,98288760,3095,3100,3100,3095,5
20240808,092300,98273280,3105,3090,3105,3085,664
20240808,092200,96222400,3105,3100,3110,3090,1415
20240808,092100,91837240,3105,3110,3115,3100,4655
20240808,092000,77392095,3110,3125,3125,3105,1838
20240808,091900,71659910,3130,3130,3130,3130,288
20240808,091800,70758470,3135,3140,3140,3135,384
20240808,091700,69554580,3140,3145,3145,3135,3520
20240808,091600,58503575,3140,3160,3160,3140,930
20240808,091500,55581730,3160,3150,3160,3150,441
20240808,091400,54191105,3135,3135,3135,3135,1002
20240808,091300,51049835,3135,3135,3135,3135,243
20240808,091200,50288030,3150,3150,3150,3150,10
20240808,091100,50256530,3130,3135,3135,3100,1900
20240808,091000,44323840,3140,3175,3175,3140,3849
20240808,090900,32146325,3200,3185,3200,3160,450
20240808,090800,30714500,3190,3190,3190,3190,0
20240808,090700,30714500,3190,3205,3205,3190,430
20240808,090600,29340850,3205,3205,3205,3205,21
20240808,090500,29273545,3210,3210,3210,3210,1
20240808,090400,29270335,3185,3195,3195,3185,534
20240808,090300,27569005,3185,3210,3225,3185,1854
20240808,090200,21633415,3200,3230,3230,3200,732
20240808,090100,19284370,3225,3230,3230,3225,467
20240808,090000,17777035,3225,3255,3335,3210,5461