stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,211400,209635205,3045,3045,3045,3045,2386
20240812,211300,209635205,3045,3045,3045,3045,0
20240812,211200,209635205,3045,3045,3045,3045,0
20240812,211100,209635205,3045,3045,3045,3045,0
20240812,211000,209635205,3045,3045,3045,3045,0
20240812,210900,209635205,3045,3045,3045,3045,0
20240812,210800,209635205,3045,3045,3045,3045,0
20240812,210700,209635205,3045,3045,3045,3045,0
20240812,210600,209635205,3045,3045,3045,3045,0
20240812,210500,209635205,3045,3045,3045,3045,0
20240812,210400,209635205,3045,3045,3045,3045,0
20240812,210300,209635205,3045,3045,3045,3045,0
20240812,210200,209635205,3045,3045,3045,3045,0
20240812,210100,209635205,3045,3045,3045,3045,0
20240812,210000,209635205,3045,3045,3045,3045,0
20240812,205900,209635205,3045,3045,3045,3045,0
20240812,205800,209635205,3045,3045,3045,3045,0
20240812,205700,209635205,3045,3045,3045,3045,0
20240812,205600,209635205,3045,3045,3045,3045,0
20240812,205500,209635205,3045,3045,3045,3045,0
20240812,205400,209635205,3045,3045,3045,3045,0
20240812,205300,209635205,3045,3045,3045,3045,0
20240812,205200,209635205,3045,3045,3045,3045,0
20240812,205100,209635205,3045,3045,3045,3045,0
20240812,205000,209635205,3045,3045,3045,3045,0
20240812,204900,209635205,3045,3045,3045,3045,0
20240812,204800,209635205,3045,3045,3045,3045,0
20240812,204700,209635205,3045,3045,3045,3045,0
20240812,204600,209635205,3045,3045,3045,3045,0
20240812,204500,209635205,3045,3045,3045,3045,0
20240812,204400,209635205,3045,3045,3045,3045,2386
20240812,204300,209635205,3045,3045,3045,3045,0
20240812,204200,209635205,3045,3045,3045,3045,0
20240812,204100,209635205,3045,3045,3045,3045,0
20240812,204000,209635205,3045,3045,3045,3045,0
20240812,203900,209635205,3045,3045,3045,3045,0
20240812,203800,209635205,3045,3045,3045,3045,0
20240812,203700,209635205,3045,3045,3045,3045,0
20240812,203600,209635205,3045,3045,3045,3045,0
20240812,203500,209635205,3045,3045,3045,3045,0
20240812,203400,209635205,3045,3045,3045,3045,0
20240812,203300,209635205,3045,3045,3045,3045,0
20240812,203200,209635205,3045,3045,3045,3045,0
20240812,203100,209635205,3045,3045,3045,3045,0
20240812,203000,209635205,3045,3045,3045,3045,0
20240812,202900,209635205,3045,3045,3045,3045,0
20240812,202800,209635205,3045,3045,3045,3045,0
20240812,202700,209635205,3045,3045,3045,3045,0
20240812,202600,209635205,3045,3045,3045,3045,0
20240812,202500,209635205,3045,3045,3045,3045,0
20240812,202400,209635205,3045,3045,3045,3045,0
20240812,202300,209635205,3045,3045,3045,3045,0
20240812,202200,209635205,3045,3045,3045,3045,0
20240812,202100,209635205,3045,3045,3045,3045,0
20240812,202000,209635205,3045,3045,3045,3045,0
20240812,201900,209635205,3045,3045,3045,3045,0
20240812,201800,209635205,3045,3045,3045,3045,0
20240812,201700,209635205,3045,3045,3045,3045,0
20240812,201600,209635205,3045,3045,3045,3045,0
20240812,201500,209635205,3045,3045,3045,3045,0
20240812,201400,209635205,3045,3045,3045,3045,2386
20240812,201300,209635205,3045,3045,3045,3045,0
20240812,201200,209635205,3045,3045,3045,3045,0
20240812,201100,209635205,3045,3045,3045,3045,0
20240812,201000,209635205,3045,3045,3045,3045,0
20240812,200900,209635205,3045,3045,3045,3045,0
20240812,200800,209635205,3045,3045,3045,3045,0
20240812,200700,209635205,3045,3045,3045,3045,0
20240812,200600,209635205,3045,3045,3045,3045,0
20240812,200500,209635205,3045,3045,3045,3045,0
20240812,200400,209635205,3045,3045,3045,3045,0
20240812,200300,209635205,3045,3045,3045,3045,0
20240812,200200,209635205,3045,3045,3045,3045,0
20240812,200100,209635205,3045,3045,3045,3045,0
20240812,200000,209635205,3045,3045,3045,3045,0
20240812,195900,209635205,3045,3045,3045,3045,0
20240812,195800,209635205,3045,3045,3045,3045,0
20240812,195700,209635205,3045,3045,3045,3045,0
20240812,195600,209635205,3045,3045,3045,3045,0
20240812,195500,209635205,3045,3045,3045,3045,0
20240812,195400,209635205,3045,3045,3045,3045,0
20240812,195300,209635205,3045,3045,3045,3045,0
20240812,195200,209635205,3045,3045,3045,3045,0
20240812,195100,209635205,3045,3045,3045,3045,0
20240812,195000,209635205,3045,3045,3045,3045,0
20240812,194900,209635205,3045,3045,3045,3045,0
20240812,194800,209635205,3045,3045,3045,3045,0
20240812,194700,209635205,3045,3045,3045,3045,0
20240812,194600,209635205,3045,3045,3045,3045,0
20240812,194500,209635205,3045,3045,3045,3045,0
20240812,194400,209635205,3045,3045,3045,3045,2386
20240812,194300,209635205,3045,3045,3045,3045,0
20240812,194200,209635205,3045,3045,3045,3045,0
20240812,194100,209635205,3045,3045,3045,3045,0
20240812,194000,209635205,3045,3045,3045,3045,0
20240812,193900,209635205,3045,3045,3045,3045,0
20240812,193800,209635205,3045,3045,3045,3045,0
20240812,193700,209635205,3045,3045,3045,3045,0
20240812,193600,209635205,3045,3045,3045,3045,0
20240812,193500,209635205,3045,3045,3045,3045,0
20240812,193400,209635205,3045,3045,3045,3045,0
20240812,193300,209635205,3045,3045,3045,3045,0
20240812,193200,209635205,3045,3045,3045,3045,0
20240812,193100,209635205,3045,3045,3045,3045,0
20240812,193000,209635205,3045,3045,3045,3045,0
20240812,192900,209635205,3045,3045,3045,3045,0
20240812,192800,209635205,3045,3045,3045,3045,0
20240812,192700,209635205,3045,3045,3045,3045,0
20240812,192600,209635205,3045,3045,3045,3045,0
20240812,192500,209635205,3045,3045,3045,3045,0
20240812,192400,209635205,3045,3045,3045,3045,0
20240812,192300,209635205,3045,3045,3045,3045,0
20240812,192200,209635205,3045,3045,3045,3045,0
20240812,192100,209635205,3045,3045,3045,3045,0
20240812,192000,209635205,3045,3045,3045,3045,0
20240812,191900,209635205,3045,3045,3045,3045,0
20240812,191800,209635205,3045,3045,3045,3045,0
20240812,191700,209635205,3045,3045,3045,3045,0
20240812,191600,209635205,3045,3045,3045,3045,0
20240812,191500,209635205,3045,3045,3045,3045,0
20240812,191400,209635205,3045,3045,3045,3045,2386
20240812,191300,209635205,3045,3045,3045,3045,0
20240812,191200,209635205,3045,3045,3045,3045,0
20240812,191100,209635205,3045,3045,3045,3045,0
20240812,191000,209635205,3045,3045,3045,3045,0
20240812,190900,209635205,3045,3045,3045,3045,0
20240812,190800,209635205,3045,3045,3045,3045,0
20240812,190700,209635205,3045,3045,3045,3045,0
20240812,190600,209635205,3045,3045,3045,3045,0
20240812,190500,209635205,3045,3045,3045,3045,0
20240812,190400,209635205,3045,3045,3045,3045,0
20240812,190300,209635205,3045,3045,3045,3045,0
20240812,190200,209635205,3045,3045,3045,3045,0
20240812,190100,209635205,3045,3045,3045,3045,0
20240812,190000,209635205,3045,3045,3045,3045,0
20240812,185900,209635205,3045,3045,3045,3045,0
20240812,185800,209635205,3045,3045,3045,3045,0
20240812,185700,209635205,3045,3045,3045,3045,0
20240812,185600,209635205,3045,3045,3045,3045,0
20240812,185500,209635205,3045,3045,3045,3045,0
20240812,185400,209635205,3045,3045,3045,3045,0
20240812,185300,209635205,3045,3045,3045,3045,0
20240812,185200,209635205,3045,3045,3045,3045,0
20240812,185100,209635205,3045,3045,3045,3045,0
20240812,185000,209635205,3045,3045,3045,3045,0
20240812,184900,209635205,3045,3045,3045,3045,0
20240812,184800,209635205,3045,3045,3045,3045,0
20240812,184700,209635205,3045,3045,3045,3045,0
20240812,184600,209635205,3045,3045,3045,3045,0
20240812,184500,209635205,3045,3045,3045,3045,0
20240812,184400,209635205,3045,3045,3045,3045,2386
20240812,184300,209635205,3045,3045,3045,3045,0
20240812,184200,209635205,3045,3045,3045,3045,0
20240812,184100,209635205,3045,3045,3045,3045,0
20240812,184000,209635205,3045,3045,3045,3045,0
20240812,183900,209635205,3045,3045,3045,3045,0
20240812,183800,209635205,3045,3045,3045,3045,0
20240812,183700,209635205,3045,3045,3045,3045,0
20240812,183600,209635205,3045,3045,3045,3045,0
20240812,183500,209635205,3045,3045,3045,3045,0
20240812,183400,209635205,3045,3045,3045,3045,0
20240812,183300,209635205,3045,3045,3045,3045,0
20240812,183200,209635205,3045,3045,3045,3045,0
20240812,183100,209635205,3045,3045,3045,3045,0
20240812,183000,209635205,3045,3045,3045,3045,0
20240812,182900,209635205,3045,3045,3045,3045,0
20240812,182800,209635205,3045,3045,3045,3045,0
20240812,182700,209635205,3045,3045,3045,3045,0
20240812,182600,209635205,3045,3045,3045,3045,0
20240812,182500,209635205,3045,3045,3045,3045,0
20240812,182400,209635205,3045,3045,3045,3045,0
20240812,182300,209635205,3045,3045,3045,3045,0
20240812,182200,209635205,3045,3045,3045,3045,0
20240812,182100,209635205,3045,3045,3045,3045,0
20240812,182000,209635205,3045,3045,3045,3045,0
20240812,181900,209635205,3045,3045,3045,3045,0
20240812,181800,209635205,3045,3045,3045,3045,0
20240812,181700,209635205,3045,3045,3045,3045,0
20240812,181600,209635205,3045,3045,3045,3045,0
20240812,181500,209635205,3045,3045,3045,3045,0
20240812,181400,209635205,3045,3045,3045,3045,2386
20240812,181300,209635205,3045,3045,3045,3045,0
20240812,181200,209635205,3045,3045,3045,3045,0
20240812,181100,209635205,3045,3045,3045,3045,0
20240812,181000,209635205,3045,3045,3045,3045,0
20240812,180900,209635205,3045,3045,3045,3045,0
20240812,180800,209635205,3045,3045,3045,3045,0
20240812,180700,209635205,3045,3045,3045,3045,0
20240812,180600,209635205,3045,3045,3045,3045,0
20240812,180500,209635205,3045,3045,3045,3045,0
20240812,180400,209635205,3045,3045,3045,3045,0
20240812,180300,209635205,3045,3045,3045,3045,0
20240812,180200,209635205,3045,3045,3045,3045,0
20240812,180100,209635205,3045,3045,3045,3045,0
20240812,180000,209635205,3045,3045,3045,3045,0
20240812,175900,209635205,3045,3045,3045,3045,0
20240812,175800,209635205,3045,3045,3045,3045,0
20240812,175700,209635205,3045,3045,3045,3045,0
20240812,175600,209635205,3045,3045,3045,3045,0
20240812,175500,209635205,3045,3045,3045,3045,0
20240812,175400,209635205,3045,3045,3045,3045,0
20240812,175300,209635205,3045,3045,3045,3045,0
20240812,175200,209635205,3045,3045,3045,3045,0
20240812,175100,209635205,3045,3045,3045,3045,0
20240812,175000,209635205,3045,3045,3045,3045,0
20240812,174900,209635205,3045,3045,3045,3045,0
20240812,174800,209635205,3045,3045,3045,3045,0
20240812,174700,209635205,3045,3045,3045,3045,0
20240812,174600,209635205,3045,3045,3045,3045,0
20240812,174500,209635205,3045,3045,3045,3045,0
20240812,174400,209635205,3045,3045,3045,3045,2386
20240812,174300,209635205,3045,3045,3045,3045,0
20240812,174200,209635205,3045,3045,3045,3045,0
20240812,174100,209635205,3045,3045,3045,3045,0
20240812,174000,209635205,3045,3045,3045,3045,0
20240812,173900,209635205,3045,3045,3045,3045,0
20240812,173800,209635205,3045,3045,3045,3045,0
20240812,173700,209635205,3045,3045,3045,3045,0
20240812,173600,209635205,3045,3045,3045,3045,0
20240812,173500,209635205,3045,3045,3045,3045,0
20240812,173400,209635205,3045,3045,3045,3045,0
20240812,173300,209635205,3045,3045,3045,3045,0
20240812,173200,209635205,3045,3045,3045,3045,0
20240812,173100,209635205,3045,3045,3045,3045,0
20240812,173000,209635205,3045,3045,3045,3045,0
20240812,172900,209635205,3045,3045,3045,3045,0
20240812,172800,209635205,3045,3045,3045,3045,0
20240812,172700,209635205,3045,3045,3045,3045,0
20240812,172600,209635205,3045,3045,3045,3045,0
20240812,172500,209635205,3045,3045,3045,3045,0
20240812,172400,209635205,3045,3045,3045,3045,0
20240812,172300,209635205,3045,3045,3045,3045,0
20240812,172200,209635205,3045,3045,3045,3045,0
20240812,172100,209635205,3045,3045,3045,3045,0
20240812,172000,209635205,3045,3045,3045,3045,0
20240812,171900,209635205,3045,3045,3045,3045,0
20240812,171800,209635205,3045,3045,3045,3045,0
20240812,171700,209635205,3045,3045,3045,3045,0
20240812,171600,209635205,3045,3045,3045,3045,0
20240812,171500,209635205,3045,3045,3045,3045,0
20240812,171400,209635205,3045,3045,3045,3045,2386
20240812,171300,209635205,3045,3045,3045,3045,0
20240812,171200,209635205,3045,3045,3045,3045,0
20240812,171100,209635205,3045,3045,3045,3045,0
20240812,171000,209635205,3045,3045,3045,3045,0
20240812,170900,209635205,3045,3045,3045,3045,0
20240812,170800,209635205,3045,3045,3045,3045,0
20240812,170700,209635205,3045,3045,3045,3045,0
20240812,170600,209635205,3045,3045,3045,3045,0
20240812,170500,209635205,3045,3045,3045,3045,0
20240812,170400,209635205,3045,3045,3045,3045,0
20240812,170300,209635205,3045,3045,3045,3045,0
20240812,170200,209635205,3045,3045,3045,3045,0
20240812,170100,209635205,3045,3045,3045,3045,0
20240812,170000,209635205,3045,3045,3045,3045,0
20240812,165900,209635205,3045,3045,3045,3045,0
20240812,165800,209635205,3045,3045,3045,3045,0
20240812,165700,209635205,3045,3045,3045,3045,0
20240812,165600,209635205,3045,3045,3045,3045,0
20240812,165500,209635205,3045,3045,3045,3045,0
20240812,165400,209635205,3045,3045,3045,3045,0
20240812,165300,209635205,3045,3045,3045,3045,0
20240812,165200,209635205,3045,3045,3045,3045,0
20240812,165100,209635205,3045,3045,3045,3045,0
20240812,165000,209635205,3045,3045,3045,3045,0
20240812,164900,209635205,3045,3045,3045,3045,0
20240812,164800,209635205,3045,3045,3045,3045,0
20240812,164700,209635205,3045,3045,3045,3045,0
20240812,164600,209635205,3045,3045,3045,3045,0
20240812,164500,209635205,3045,3045,3045,3045,0
20240812,164400,209635205,3045,3045,3045,3045,2386
20240812,164300,209635205,3045,3045,3045,3045,0
20240812,164200,209635205,3045,3045,3045,3045,0
20240812,164100,209635205,3045,3045,3045,3045,0
20240812,164000,209635205,3045,3045,3045,3045,0
20240812,163900,209635205,3045,3045,3045,3045,0
20240812,163800,209635205,3045,3045,3045,3045,0
20240812,163700,209635205,3045,3045,3045,3045,0
20240812,163600,209635205,3045,3045,3045,3045,0
20240812,163500,209635205,3045,3045,3045,3045,0
20240812,163400,209635205,3045,3045,3045,3045,0
20240812,163300,209635205,3045,3045,3045,3045,0
20240812,163200,209635205,3045,3045,3045,3045,0
20240812,163100,209635205,3045,3045,3045,3045,0
20240812,163000,209635205,3045,3045,3045,3045,0
20240812,162900,209635205,3045,3045,3045,3045,0
20240812,162800,209635205,3045,3045,3045,3045,0
20240812,162700,209635205,3045,3045,3045,3045,0
20240812,162600,209635205,3045,3045,3045,3045,0
20240812,162500,209635205,3045,3045,3045,3045,0
20240812,162400,209635205,3045,3045,3045,3045,0
20240812,162300,209635205,3045,3045,3045,3045,0
20240812,162200,209635205,3045,3045,3045,3045,0
20240812,162100,209635205,3045,3045,3045,3045,0
20240812,162000,209635205,3045,3045,3045,3045,0
20240812,161900,209635205,3045,3045,3045,3045,0
20240812,161800,209635205,3045,3045,3045,3045,0
20240812,161700,209635205,3045,3045,3045,3045,0
20240812,161600,209635205,3045,3045,3045,3045,0
20240812,161500,209635205,3045,3045,3045,3045,0
20240812,161400,209635205,3045,3045,3045,3045,2386
20240812,161300,209635205,3045,3045,3045,3045,0
20240812,161200,209635205,3045,3045,3045,3045,0
20240812,161100,209635205,3045,3045,3045,3045,0
20240812,161000,209635205,3045,3045,3045,3045,0
20240812,160900,209635205,3045,3045,3045,3045,0
20240812,160800,209635205,3045,3045,3045,3045,0
20240812,160700,209635205,3045,3045,3045,3045,0
20240812,160600,209635205,3045,3045,3045,3045,0
20240812,160500,209635205,3045,3045,3045,3045,0
20240812,160400,209635205,3045,3045,3045,3045,0
20240812,160300,209635205,3045,3045,3045,3045,0
20240812,160200,209635205,3045,3045,3045,3045,0
20240812,160100,209635205,3045,3045,3045,3045,0
20240812,160000,209635205,3045,3045,3045,3045,0
20240812,155900,209635205,3045,3045,3045,3045,0
20240812,155800,209635205,3045,3045,3045,3045,0
20240812,155700,209635205,3045,3045,3045,3045,0
20240812,155600,209635205,3045,3045,3045,3045,0
20240812,155500,209635205,3045,3045,3045,3045,0
20240812,155400,209635205,3045,3045,3045,3045,0
20240812,155300,209635205,3045,3045,3045,3045,0
20240812,155200,209635205,3045,3045,3045,3045,0
20240812,155100,209635205,3045,3045,3045,3045,0
20240812,155000,209635205,3045,3045,3045,3045,0
20240812,154900,209635205,3045,3045,3045,3045,0
20240812,154800,209635205,3045,3045,3045,3045,0
20240812,154700,209635205,3045,3045,3045,3045,0
20240812,154600,209635205,3045,3045,3045,3045,0
20240812,154500,209635205,3045,3045,3045,3045,0
20240812,154400,209635205,3045,3045,3045,3045,2386
20240812,154300,209635205,3045,3045,3045,3045,0
20240812,154200,209635205,3045,3045,3045,3045,0
20240812,154100,209635205,3045,3045,3045,3045,0
20240812,154000,209635205,3045,3045,3045,3045,0
20240812,153900,209635205,3045,3045,3045,3045,0
20240812,153800,209635205,3045,3045,3045,3045,0
20240812,153700,209635205,3045,3045,3045,3045,0
20240812,153600,209635205,3045,3045,3045,3045,0
20240812,153500,209635205,3045,3045,3045,3045,0
20240812,153400,209635205,3045,3045,3045,3045,0
20240812,153300,209635205,3045,3045,3045,3045,0
20240812,153200,209635205,3045,3045,3045,3045,0
20240812,153100,209635205,3045,3045,3045,3045,0
20240812,153000,209635205,3045,3045,3045,3045,2386
20240812,152900,202369835,3050,3050,3050,3050,0
20240812,152800,202369835,3050,3050,3050,3050,0
20240812,152700,202369835,3050,3050,3050,3050,0
20240812,152600,202369835,3050,3050,3050,3050,0
20240812,152500,202369835,3050,3050,3050,3050,0
20240812,152400,202369835,3050,3050,3050,3050,0
20240812,152300,202369835,3050,3050,3050,3050,0
20240812,152200,202369835,3050,3050,3050,3050,0
20240812,152100,202369835,3050,3050,3050,3050,0
20240812,152000,202369835,3050,3050,3050,3050,0
20240812,151900,202369835,3050,3010,3050,3005,8001
20240812,151800,178075895,3010,3015,3015,2990,168
20240812,151700,177573530,3020,2990,3020,2990,2300
20240812,151600,170646790,3010,2990,3010,2990,57
20240812,151500,170476340,3010,3010,3010,3010,0
20240812,151400,170476340,3010,3010,3010,3010,2
20240812,151300,170470320,3010,2990,3010,2985,2001
20240812,151200,164496280,3015,2990,3015,2990,2805
20240812,151100,156063585,2990,2985,2990,2985,671
20240812,151000,154060645,2995,2995,2995,2995,0
20240812,150900,154060645,2995,2995,2995,2995,2
20240812,150800,154054655,3000,3000,3000,3000,0
20240812,150700,154054655,3000,3000,3000,3000,0
20240812,150600,154054655,3000,3000,3000,3000,1
20240812,150500,154051655,2990,2990,2990,2990,1319
20240812,150400,150107845,2995,2995,2995,2995,0
20240812,150300,150107845,2995,2995,2995,2995,35
20240812,150200,150003020,2995,2995,2995,2995,1
20240812,150100,150000025,3000,2995,3000,2985,25
20240812,150000,149925370,3000,3005,3005,3000,2
20240812,145900,149919365,2990,2990,2990,2990,1307
20240812,145800,146011435,2990,2990,2990,2990,0
20240812,145700,146011435,2990,2990,2990,2990,0
20240812,145600,146011435,2990,3010,3010,2990,101
20240812,145500,145707445,3010,3005,3010,3005,2
20240812,145400,145701430,2990,2990,2990,2990,2
20240812,145300,145695450,2990,3000,3000,2990,673
20240812,145200,143679800,3000,3000,3000,3000,105
20240812,145100,143364800,3000,3005,3005,3000,1005
20240812,145000,140347605,3005,3005,3005,3005,0
20240812,144900,140347605,3005,3005,3005,3005,1
20240812,144800,140344600,3005,3005,3005,3005,232
20240812,144700,139647440,3005,3005,3005,3005,0
20240812,144600,139647440,3005,3010,3010,3005,239
20240812,144500,138929240,3005,3005,3005,3005,0
20240812,144400,138929240,3005,3005,3005,3005,452
20240812,144300,137570980,3005,3005,3005,3005,8
20240812,144200,137546940,3005,3005,3005,3005,631
20240812,144100,135650785,3005,3005,3005,3005,530
20240812,144000,134058135,3005,3005,3005,3005,0
20240812,143900,134058135,3005,3005,3005,3005,20
20240812,143800,133998035,3005,3005,3005,3005,0
20240812,143700,133998035,3005,3005,3005,3005,0
20240812,143600,133998035,3005,3005,3005,3005,0
20240812,143500,133998035,3005,3005,3005,3005,0
20240812,143400,133998035,3005,3005,3005,3005,1
20240812,143300,133995030,3005,3005,3005,3005,1
20240812,143200,133992025,3005,3005,3005,3005,0
20240812,143100,133992025,3005,3005,3005,3005,2
20240812,143000,133986015,2995,2995,2995,2995,362
20240812,142900,132901825,3005,3005,3005,3005,0
20240812,142800,132901825,3005,3005,3005,3005,0
20240812,142700,132901825,3005,3005,3005,3005,0
20240812,142600,132901825,3005,3005,3005,3005,1
20240812,142500,132898820,2995,3005,3005,2995,16
20240812,142400,132850820,3005,3005,3005,3005,1
20240812,142300,132847815,3000,3000,3000,3000,21
20240812,142200,132784815,3010,3010,3010,3010,0
20240812,142100,132784815,3010,3010,3010,3010,0
20240812,142000,132784815,3010,3010,3010,3010,0
20240812,141900,132784815,3010,3010,3010,3010,0
20240812,141800,132784815,3010,3010,3010,3010,0
20240812,141700,132784815,3010,3010,3010,3010,1
20240812,141600,132781805,3000,3000,3000,3000,0
20240812,141500,132781805,3000,3000,3000,3000,50
20240812,141400,132631805,3010,3010,3010,3010,0
20240812,141300,132631805,3010,3010,3010,3010,0
20240812,141200,132631805,3010,3010,3010,3010,1
20240812,141100,132628795,3000,3000,3000,3000,45
20240812,141000,132493795,3010,3010,3010,3010,0
20240812,140900,132493795,3010,3010,3010,3010,0
20240812,140800,132493795,3010,3010,3010,3010,0
20240812,140700,132493795,3010,3010,3010,3010,0
20240812,140600,132493795,3010,3010,3010,3010,0
20240812,140500,132493795,3010,3010,3010,3010,2
20240812,140400,132487775,3010,3010,3010,3010,1
20240812,140300,132484765,3000,3000,3000,3000,1103
20240812,140200,129175765,3000,3000,3000,3000,0
20240812,140100,129175765,3000,3000,3000,3000,0
20240812,140000,129175765,3000,3000,3000,3000,0
20240812,135900,129175765,3000,3000,3000,3000,0
20240812,135800,129175765,3000,3000,3000,3000,0
20240812,135700,129175765,3000,3000,3000,3000,0
20240812,135600,129175765,3000,3000,3000,3000,0
20240812,135500,129175765,3000,3000,3000,3000,1
20240812,135400,129172765,2995,2995,2995,2995,0
20240812,135300,129172765,2995,2995,2995,2995,0
20240812,135200,129172765,2995,2995,2995,2995,0
20240812,135100,129172765,2995,2995,2995,2995,105
20240812,135000,128858290,3000,3000,3000,3000,0
20240812,134900,128858290,3000,3000,3000,3000,0
20240812,134800,128858290,3000,3000,3000,3000,0
20240812,134700,128858290,3000,2995,3000,2995,477
20240812,134600,127429670,2995,2995,2995,2995,0
20240812,134500,127429670,2995,2995,2995,2995,29
20240812,134400,127342815,3000,3000,3000,3000,2360
20240812,134300,120262815,2995,2995,2995,2995,100
20240812,134200,119963315,3000,3000,3000,3000,0
20240812,134100,119963315,3000,3000,3000,3000,0
20240812,134000,119963315,3000,3000,3000,3000,0
20240812,133900,119963315,3000,3000,3000,3000,0
20240812,133800,119963315,3000,3000,3000,3000,0
20240812,133700,119963315,3000,3000,3000,3000,1
20240812,133600,119960315,2985,2985,2985,2985,470
20240812,133500,118557365,3000,3000,3000,3000,0
20240812,133400,118557365,3000,2985,3000,2985,18
20240812,133300,118503620,2985,2990,2990,2985,1000
20240812,133200,115518575,2990,2990,2990,2990,4
20240812,133100,115506615,3000,3000,3000,3000,0
20240812,133000,115506615,3000,3000,3000,3000,0
20240812,132900,115506615,3000,3000,3000,3000,0
20240812,132800,115506615,3000,3000,3000,3000,0
20240812,132700,115506615,3000,3000,3000,2995,7
20240812,132600,115485620,2990,2990,2990,2990,0
20240812,132500,115485620,2990,2990,2990,2990,0
20240812,132400,115485620,2990,2990,2990,2990,60
20240812,132300,115306220,3000,3000,3000,3000,0
20240812,132200,115306220,3000,3000,3000,3000,0
20240812,132100,115306220,3000,3000,3000,3000,0
20240812,132000,115306220,3000,3000,3000,3000,0
20240812,131900,115306220,3000,3000,3000,3000,0
20240812,131800,115306220,3000,3000,3000,3000,0
20240812,131700,115306220,3000,3000,3000,3000,0
20240812,131600,115306220,3000,3000,3000,3000,0
20240812,131500,115306220,3000,3000,3000,3000,1
20240812,131400,115303220,2990,3000,3000,2990,3
20240812,131300,115294235,3000,3000,3000,3000,0
20240812,131200,115294235,3000,3000,3000,3000,0
20240812,131100,115294235,3000,3000,3000,3000,0
20240812,131000,115294235,3000,2990,3000,2985,211
20240812,130900,114663470,3000,3000,3000,3000,1
20240812,130800,114660470,2990,2990,2990,2990,100
20240812,130700,114361470,3000,2990,3000,2990,913
20240812,130600,111631590,2990,2990,2990,2990,100
20240812,130500,111332590,3005,3005,3005,3005,0
20240812,130400,111332590,3005,3005,3005,3005,0
20240812,130300,111332590,3005,3005,3005,3005,10
20240812,130200,111302540,3005,2990,3005,2990,300
20240812,130100,110405510,2990,3000,3010,2990,203
20240812,130000,109798415,3010,3010,3010,3010,0
20240812,125900,109798415,3010,3010,3010,3010,0
20240812,125800,109798415,3010,3010,3010,3010,0
20240812,125700,109798415,3010,3010,3010,3010,0
20240812,125600,109798415,3010,3010,3010,3010,101
20240812,125500,109494405,3010,3010,3010,3010,0
20240812,125400,109494405,3010,3005,3010,3005,14
20240812,125300,109452330,3005,3005,3005,3005,1
20240812,125200,109449325,3005,3005,3005,3005,1
20240812,125100,109446320,3010,3010,3010,3010,0
20240812,125000,109446320,3010,3010,3010,3010,0
20240812,124900,109446320,3010,3010,3010,3010,0
20240812,124800,109446320,3010,3010,3010,3010,0
20240812,124700,109446320,3010,3010,3010,3010,0
20240812,124600,109446320,3010,3010,3010,3010,0
20240812,124500,109446320,3010,3000,3010,2990,1198
20240812,124400,105859660,3015,3015,3015,3015,1
20240812,124300,105856645,3020,3020,3020,3020,0
20240812,124200,105856645,3020,3020,3020,3020,0
20240812,124100,105856645,3020,3020,3020,3020,0
20240812,124000,105856645,3020,3020,3020,3020,0
20240812,123900,105856645,3020,3020,3020,3020,0
20240812,123800,105856645,3020,3020,3020,3020,0
20240812,123700,105856645,3020,3020,3020,3020,1
20240812,123600,105853625,3005,3000,3005,3000,140
20240812,123500,105432950,3000,3000,3000,3000,300
20240812,123400,104532950,3000,3000,3000,3000,2
20240812,123300,104526950,3000,3000,3000,3000,1
20240812,123200,104523950,2990,2990,2990,2990,100
20240812,123100,104224950,2990,2990,2990,2990,50
20240812,123000,104075450,2990,2990,2990,2990,45
20240812,122900,103940900,2990,2990,2990,2990,0
20240812,122800,103940900,2990,2990,2990,2990,20
20240812,122700,103881100,2990,2990,2990,2990,1
20240812,122600,103878110,3000,3000,3000,3000,10
20240812,122500,103848110,2990,3000,3000,2990,91
20240812,122400,103576010,2990,2990,2990,2990,0
20240812,122300,103576010,2990,2990,2990,2990,0
20240812,122200,103576010,2990,2990,2990,2990,1
20240812,122100,103573020,2985,2985,2985,2985,0
20240812,122000,103573020,2985,2985,2985,2985,0
20240812,121900,103573020,2985,2985,2985,2985,0
20240812,121800,103573020,2985,2985,2985,2985,0
20240812,121700,103573020,2985,2985,2985,2985,169
20240812,121600,103068555,2985,2985,2985,2985,0
20240812,121500,103068555,2985,2985,2985,2985,0
20240812,121400,103068555,2985,2985,2985,2985,0
20240812,121300,103068555,2985,2985,2985,2985,0
20240812,121200,103068555,2985,2985,2985,2985,0
20240812,121100,103068555,2985,2985,2985,2985,0
20240812,121000,103068555,2985,2985,2985,2985,0
20240812,120900,103068555,2985,2990,2990,2985,114
20240812,120800,102727830,2990,2990,2990,2990,0
20240812,120700,102727830,2990,2990,2990,2990,107
20240812,120600,102407900,2990,2990,2990,2990,0
20240812,120500,102407900,2990,2990,2990,2990,3
20240812,120400,102398930,2990,2990,2990,2990,0
20240812,120300,102398930,2990,2990,2990,2990,0
20240812,120200,102398930,2990,2990,2990,2990,0
20240812,120100,102398930,2990,2990,2990,2990,0
20240812,120000,102398930,2990,2990,2990,2990,0
20240812,115900,102398930,2990,2990,2990,2990,0
20240812,115800,102398930,2990,2990,2990,2990,11
20240812,115700,102366040,2990,2990,2990,2990,85
20240812,115600,102111890,3000,3000,3000,3000,0
20240812,115500,102111890,3000,3000,3000,3000,1
20240812,115400,102108890,2995,2995,2995,2995,0
20240812,115300,102108890,2995,2995,2995,2995,5
20240812,115200,102093915,2985,2985,2985,2985,0
20240812,115100,102093915,2985,2985,2985,2985,0
20240812,115000,102093915,2985,2985,2985,2985,0
20240812,114900,102093915,2985,2985,2985,2985,0
20240812,114800,102093915,2985,3000,3000,2985,1611
20240812,114700,97282580,3000,3000,3000,3000,0
20240812,114600,97282580,3000,3000,3000,3000,11
20240812,114500,97249580,3000,2985,3000,2985,11
20240812,114400,97216730,2985,2985,2985,2985,0
20240812,114300,97216730,2985,2985,2985,2985,0
20240812,114200,97216730,2985,2985,2985,2985,0
20240812,114100,97216730,2985,2985,2985,2985,1
20240812,114000,97213745,2985,2985,2985,2985,1
20240812,113900,97210760,2985,2985,2985,2985,0
20240812,113800,97210760,2985,2985,2985,2985,0
20240812,113700,97210760,2985,2985,2985,2985,35
20240812,113600,97106285,2985,2985,2985,2985,0
20240812,113500,97106285,2985,2985,2985,2985,0
20240812,113400,97106285,2985,2985,2985,2985,0
20240812,113300,97106285,2985,2985,2985,2985,33
20240812,113200,97007780,2985,2990,2990,2985,279
20240812,113100,96174865,2985,2985,2985,2985,64
20240812,113000,95983825,2985,2985,2985,2985,0
20240812,112900,95983825,2985,2985,2985,2985,0
20240812,112800,95983825,2985,2985,2985,2985,0
20240812,112700,95983825,2985,2985,2985,2985,28
20240812,112600,95900245,2985,2985,2985,2985,300
20240812,112500,95004745,2985,2985,2985,2985,0
20240812,112400,95004745,2985,2985,2985,2985,41
20240812,112300,94882360,2985,2985,2985,2985,0
20240812,112200,94882360,2985,2985,2985,2985,300
20240812,112100,93986860,2985,2985,2985,2985,0
20240812,112000,93986860,2985,2985,2985,2985,18
20240812,111900,93933130,2980,2980,2980,2980,0
20240812,111800,93933130,2980,2980,2980,2980,0
20240812,111700,93933130,2980,2985,2985,2980,1202
20240812,111600,90346460,2985,2990,2990,2985,242
20240812,111500,89623090,2990,2990,2990,2990,300
20240812,111400,88726090,2985,2985,2985,2985,0
20240812,111300,88726090,2985,2985,2985,2985,9
20240812,111200,88699225,2990,2990,2990,2990,0
20240812,111100,88699225,2990,2990,2990,2990,0
20240812,111000,88699225,2990,2995,2995,2990,917
20240812,110900,85957295,2995,2995,2995,2995,45
20240812,110800,85822520,3000,3000,3000,3000,0
20240812,110700,85822520,3000,3000,3000,3000,0
20240812,110600,85822520,3000,3000,3000,3000,0
20240812,110500,85822520,3000,3000,3000,3000,4
20240812,110400,85810520,2995,2995,2995,2995,0
20240812,110300,85810520,2995,2995,2995,2995,3
20240812,110200,85801535,3000,3000,3000,3000,100
20240812,110100,85501535,2995,2995,2995,2995,161
20240812,110000,85019340,3000,3000,3000,3000,0
20240812,105900,85019340,3000,3000,3000,3000,300
20240812,105800,84119340,3000,3000,3000,3000,0
20240812,105700,84119340,3000,3000,3000,3000,30
20240812,105600,84029340,3005,3005,3005,3005,4
20240812,105500,84017320,3005,3005,3005,3005,0
20240812,105400,84017320,3005,3005,3005,3005,0
20240812,105300,84017320,3005,3005,3005,3005,0
20240812,105200,84017320,3005,3005,3005,3005,0
20240812,105100,84017320,3005,3005,3005,3005,100
20240812,105000,83716820,3005,3000,3005,2995,73
20240812,104900,83497925,3005,3005,3005,3005,0
20240812,104800,83497925,3005,3005,3005,3005,0
20240812,104700,83497925,3005,3005,3005,3005,1476
20240812,104600,79062545,3005,3005,3005,3005,0
20240812,104500,79062545,3005,3005,3005,3005,303
20240812,104400,78152030,3005,3005,3005,3005,0
20240812,104300,78152030,3005,3005,3005,3005,100
20240812,104200,77851530,3025,3025,3025,3025,1
20240812,104100,77848505,3025,3025,3025,3025,1
20240812,104000,77845480,3005,3005,3005,3005,0
20240812,103900,77845480,3005,3005,3005,3005,0
20240812,103800,77845480,3005,3005,3005,3005,0
20240812,103700,77845480,3005,3005,3005,3005,0
20240812,103600,77845480,3005,3005,3005,3005,232
20240812,103500,77148320,3005,3005,3005,3005,3
20240812,103400,77139305,3005,3020,3020,3005,117
20240812,103300,76786970,3010,3010,3010,3010,875
20240812,103200,74153220,3005,3005,3005,3005,0
20240812,103100,74153220,3005,3005,3005,3005,0
20240812,103000,74153220,3005,3010,3010,3000,18
20240812,102900,74099135,2995,3005,3010,2995,4622
20240812,102800,60236445,3010,3010,3010,3010,0
20240812,102700,60236445,3010,3015,3015,3010,296
20240812,102600,59345010,3040,3040,3040,3040,0
20240812,102500,59345010,3040,3040,3040,3040,3
20240812,102400,59335890,3040,3040,3040,3040,0
20240812,102300,59335890,3040,3040,3040,3040,0
20240812,102200,59335890,3040,3040,3040,3040,100
20240812,102100,59031890,3040,3040,3040,3040,1
20240812,102000,59028850,3015,3015,3015,3015,0
20240812,101900,59028850,3015,3015,3015,3015,1000
20240812,101800,56013850,3015,3015,3015,3015,0
20240812,101700,56013850,3015,3015,3015,3015,100
20240812,101600,55712350,3040,3040,3040,3040,0
20240812,101500,55712350,3040,3040,3040,3040,0
20240812,101400,55712350,3040,3040,3040,3040,0
20240812,101300,55712350,3040,3040,3040,3040,15
20240812,101200,55666750,3040,3040,3040,3040,1
20240812,101100,55663710,3020,3045,3045,3020,670
20240812,101000,53640260,3045,3045,3045,3045,0
20240812,100900,53640260,3045,3045,3045,3045,19
20240812,100800,53582405,3045,3045,3045,3045,2
20240812,100700,53576315,3045,3045,3045,3045,0
20240812,100600,53576315,3045,3040,3045,3040,60
20240812,100500,53393840,3020,3020,3020,3020,48
20240812,100400,53248880,3015,3015,3015,3015,110
20240812,100300,52917230,3015,3015,3015,3015,1
20240812,100200,52914215,3015,3015,3015,3015,1
20240812,100100,52911200,3015,3015,3015,3015,72
20240812,100000,52694120,3000,3015,3015,3000,2421
20240812,095900,45410515,3015,3015,3015,3015,291
20240812,095800,44533150,3015,3015,3015,3015,404
20240812,095700,43315090,3015,3015,3015,3015,0
20240812,095600,43315090,3015,3015,3015,3015,0
20240812,095500,43315090,3015,3015,3015,3015,1100
20240812,095400,39998590,3020,3030,3030,3020,775
20240812,095300,37656110,3030,3035,3035,3030,94
20240812,095200,37370850,3035,3035,3035,3035,0
20240812,095100,37370850,3035,3035,3035,3035,0
20240812,095000,37370850,3035,3035,3035,3035,0
20240812,094900,37370850,3035,3035,3035,3035,50
20240812,094800,37219100,3045,3040,3045,3040,3
20240812,094700,37209975,3040,3040,3040,3040,11
20240812,094600,37176535,3040,3040,3040,3040,0
20240812,094500,37176535,3040,3040,3040,3040,6
20240812,094400,37158295,3040,3040,3040,3040,114
20240812,094300,36811735,3045,3045,3045,3045,0
20240812,094200,36811735,3045,3045,3045,3045,30
20240812,094100,36720385,3045,3045,3045,3045,0
20240812,094000,36720385,3045,3045,3045,3045,65
20240812,093900,36522460,3045,3040,3045,3040,271
20240812,093800,35698225,3040,3030,3040,3030,115
20240812,093700,35349755,3040,3040,3040,3040,1
20240812,093600,35346715,3030,3040,3040,3030,20
20240812,093500,35286085,3030,3030,3030,3030,0
20240812,093400,35286085,3030,3030,3030,3030,0
20240812,093300,35286085,3030,3030,3030,3030,674
20240812,093200,33243865,3030,3030,3030,3030,0
20240812,093100,33243865,3030,3020,3030,3020,415
20240812,093000,31986465,3020,3030,3030,3020,704
20240812,092900,29853745,3030,3030,3030,3030,0
20240812,092800,29853745,3030,3025,3030,3025,424
20240812,092700,28570945,3030,3030,3030,3030,108
20240812,092600,28243705,3030,3030,3040,3030,227
20240812,092500,27555855,3030,3030,3030,3030,39
20240812,092400,27437685,3030,3030,3030,3030,11
20240812,092300,27404355,3025,3025,3025,3025,211
20240812,092200,26766080,3030,3040,3040,3030,22
20240812,092100,26699400,3040,3040,3040,3040,20
20240812,092000,26638600,3040,3035,3040,3035,9
20240812,091900,26611260,3035,3035,3035,3035,2
20240812,091800,26605190,3035,3045,3045,3035,1421
20240812,091700,22289745,3040,3040,3040,3040,0
20240812,091600,22289745,3040,3040,3040,3040,180
20240812,091500,21742545,3040,3040,3040,3040,200
20240812,091400,21134545,3040,3040,3040,3040,11
20240812,091300,21101105,3040,3040,3065,3040,1023
20240812,091200,17991160,3040,3040,3040,3040,50
20240812,091100,17839160,3035,3035,3035,3035,0
20240812,091000,17839160,3035,3015,3035,3015,340
20240812,090900,16811260,3015,3035,3035,3015,601
20240812,090800,14989225,3020,3020,3020,3020,401
20240812,090700,13778205,3020,3040,3040,3020,107
20240812,090600,13454715,3040,3040,3040,3040,50
20240812,090500,13302715,3040,3045,3045,3040,90
20240812,090400,13029080,3070,3065,3070,3065,716
20240812,090300,10832400,3060,3060,3060,3055,841
20240812,090200,8259140,3025,3065,3065,3025,605
20240812,090100,6422355,3040,3040,3040,3040,0
20240812,090000,6422355,3040,3010,3045,3010,2132