stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192100,3715974617,277,277,277,277,81830
20240814,192000,3715974617,277,277,277,277,0
20240814,191900,3715974617,277,277,277,277,0
20240814,191800,3715974617,277,277,277,277,0
20240814,191700,3715974617,277,277,277,277,0
20240814,191600,3715974617,277,277,277,277,0
20240814,191500,3715974617,277,277,277,277,0
20240814,191400,3715974617,277,277,277,277,0
20240814,191300,3715974617,277,277,277,277,0
20240814,191200,3715974617,277,277,277,277,0
20240814,191100,3715974617,277,277,277,277,0
20240814,191000,3715974617,277,277,277,277,0
20240814,190900,3715974617,277,277,277,277,0
20240814,190800,3715974617,277,277,277,277,0
20240814,190700,3715974617,277,277,277,277,0
20240814,190600,3715974617,277,277,277,277,0
20240814,190500,3715974617,277,277,277,277,0
20240814,190400,3715974617,277,277,277,277,0
20240814,190300,3715974617,277,277,277,277,0
20240814,190200,3715974617,277,277,277,277,0
20240814,190100,3715974617,277,277,277,277,0
20240814,190000,3715974617,277,277,277,277,0
20240814,185900,3715974617,277,277,277,277,0
20240814,185800,3715974617,277,277,277,277,0
20240814,185700,3715974617,277,277,277,277,0
20240814,185600,3715974617,277,277,277,277,0
20240814,185500,3715974617,277,277,277,277,0
20240814,185400,3715974617,277,277,277,277,0
20240814,185300,3715974617,277,277,277,277,0
20240814,185200,3715974617,277,277,277,277,0
20240814,185100,3715974617,277,277,277,277,81830
20240814,185000,3715974617,277,277,277,277,0
20240814,184900,3715974617,277,277,277,277,0
20240814,184800,3715974617,277,277,277,277,0
20240814,184700,3715974617,277,277,277,277,0
20240814,184600,3715974617,277,277,277,277,0
20240814,184500,3715974617,277,277,277,277,0
20240814,184400,3715974617,277,277,277,277,0
20240814,184300,3715974617,277,277,277,277,0
20240814,184200,3715974617,277,277,277,277,0
20240814,184100,3715974617,277,277,277,277,0
20240814,184000,3715974617,277,277,277,277,0
20240814,183900,3715974617,277,277,277,277,0
20240814,183800,3715974617,277,277,277,277,0
20240814,183700,3715974617,277,277,277,277,0
20240814,183600,3715974617,277,277,277,277,0
20240814,183500,3715974617,277,277,277,277,0
20240814,183400,3715974617,277,277,277,277,0
20240814,183300,3715974617,277,277,277,277,0
20240814,183200,3715974617,277,277,277,277,0
20240814,183100,3715974617,277,277,277,277,0
20240814,183000,3715974617,277,277,277,277,0
20240814,182900,3715974617,277,277,277,277,0
20240814,182800,3715974617,277,277,277,277,0
20240814,182700,3715974617,277,277,277,277,0
20240814,182600,3715974617,277,277,277,277,0
20240814,182500,3715974617,277,277,277,277,0
20240814,182400,3715974617,277,277,277,277,0
20240814,182300,3715974617,277,277,277,277,0
20240814,182200,3715974617,277,277,277,277,0
20240814,182100,3715974617,277,277,277,277,81830
20240814,182000,3715974617,277,277,277,277,0
20240814,181900,3715974617,277,277,277,277,0
20240814,181800,3715974617,277,277,277,277,0
20240814,181700,3715974617,277,277,277,277,0
20240814,181600,3715974617,277,277,277,277,0
20240814,181500,3715974617,277,277,277,277,0
20240814,181400,3715974617,277,277,277,277,0
20240814,181300,3715974617,277,277,277,277,0
20240814,181200,3715974617,277,277,277,277,0
20240814,181100,3715974617,277,277,277,277,0
20240814,181000,3715974617,277,277,277,277,0
20240814,180900,3715974617,277,277,277,277,0
20240814,180800,3715974617,277,277,277,277,0
20240814,180700,3715974617,277,277,277,277,0
20240814,180600,3715974617,277,277,277,277,0
20240814,180500,3715974617,277,277,277,277,0
20240814,180400,3715974617,277,277,277,277,0
20240814,180300,3715974617,277,277,277,277,0
20240814,180200,3715974617,277,277,277,277,0
20240814,180100,3715974617,277,277,277,277,0
20240814,180000,3715974617,277,277,277,277,0
20240814,175900,3715974617,277,277,277,277,0
20240814,175800,3715974617,277,277,277,277,0
20240814,175700,3715974617,277,277,277,277,0
20240814,175600,3715974617,277,277,277,277,0
20240814,175500,3715974617,277,277,277,277,0
20240814,175400,3715974617,277,277,277,277,0
20240814,175300,3715974617,277,277,277,277,0
20240814,175200,3715974617,277,277,277,277,0
20240814,175100,3715974617,277,277,277,277,81830
20240814,175000,3715974617,277,277,277,277,0
20240814,174900,3715974617,277,277,277,277,0
20240814,174800,3715974617,277,277,277,277,0
20240814,174700,3715974617,277,277,277,277,0
20240814,174600,3715974617,277,277,277,277,0
20240814,174500,3715974617,277,277,277,277,0
20240814,174400,3715974617,277,277,277,277,0
20240814,174300,3715974617,277,277,277,277,0
20240814,174200,3715974617,277,277,277,277,0
20240814,174100,3715974617,277,277,277,277,0
20240814,174000,3715974617,277,277,277,277,0
20240814,173900,3715974617,277,277,277,277,0
20240814,173800,3715974617,277,277,277,277,0
20240814,173700,3715974617,277,277,277,277,0
20240814,173600,3715974617,277,277,277,277,0
20240814,173500,3715974617,277,277,277,277,0
20240814,173400,3715974617,277,277,277,277,0
20240814,173300,3715974617,277,277,277,277,0
20240814,173200,3715974617,277,277,277,277,0
20240814,173100,3715974617,277,277,277,277,0
20240814,173000,3715974617,277,277,277,277,0
20240814,172900,3715974617,277,277,277,277,0
20240814,172800,3715974617,277,277,277,277,0
20240814,172700,3715974617,277,277,277,277,0
20240814,172600,3715974617,277,277,277,277,0
20240814,172500,3715974617,277,277,277,277,0
20240814,172400,3715974617,277,277,277,277,0
20240814,172300,3715974617,277,277,277,277,0
20240814,172200,3715974617,277,277,277,277,0
20240814,172100,3715974617,277,277,277,277,81830
20240814,172000,3715974617,277,277,277,277,0
20240814,171900,3715974617,277,277,277,277,0
20240814,171800,3715974617,277,277,277,277,0
20240814,171700,3715974617,277,277,277,277,0
20240814,171600,3715974617,277,277,277,277,0
20240814,171500,3715974617,277,277,277,277,0
20240814,171400,3715974617,277,277,277,277,0
20240814,171300,3715974617,277,277,277,277,0
20240814,171200,3715974617,277,277,277,277,0
20240814,171100,3715974617,277,277,277,277,0
20240814,171000,3715974617,277,277,277,277,0
20240814,170900,3715974617,277,277,277,277,0
20240814,170800,3715974617,277,277,277,277,0
20240814,170700,3715974617,277,277,277,277,0
20240814,170600,3715974617,277,277,277,277,0
20240814,170500,3715974617,277,277,277,277,0
20240814,170400,3715974617,277,277,277,277,0
20240814,170300,3715974617,277,277,277,277,0
20240814,170200,3715974617,277,277,277,277,0
20240814,170100,3715974617,277,277,277,277,0
20240814,170000,3715974617,277,277,277,277,0
20240814,165900,3715974617,277,277,277,277,0
20240814,165800,3715974617,277,277,277,277,0
20240814,165700,3715974617,277,277,277,277,0
20240814,165600,3715974617,277,277,277,277,0
20240814,165500,3715974617,277,277,277,277,0
20240814,165400,3715974617,277,277,277,277,0
20240814,165300,3715974617,277,277,277,277,0
20240814,165200,3715974617,277,277,277,277,0
20240814,165100,3715974617,277,277,277,277,81830
20240814,165000,3715974617,277,277,277,277,0
20240814,164900,3715974617,277,277,277,277,0
20240814,164800,3715974617,277,277,277,277,0
20240814,164700,3715974617,277,277,277,277,0
20240814,164600,3715974617,277,277,277,277,0
20240814,164500,3715974617,277,277,277,277,0
20240814,164400,3715974617,277,277,277,277,0
20240814,164300,3715974617,277,277,277,277,0
20240814,164200,3715974617,277,277,277,277,0
20240814,164100,3715974617,277,277,277,277,0
20240814,164000,3715974617,277,277,277,277,0
20240814,163900,3715974617,277,277,277,277,0
20240814,163800,3715974617,277,277,277,277,0
20240814,163700,3715974617,277,277,277,277,0
20240814,163600,3715974617,277,277,277,277,0
20240814,163500,3715974617,277,277,277,277,0
20240814,163400,3715974617,277,277,277,277,0
20240814,163300,3715974617,277,277,277,277,0
20240814,163200,3715974617,277,277,277,277,0
20240814,163100,3715974617,277,277,277,277,0
20240814,163000,3715974617,277,277,277,277,0
20240814,162900,3715974617,277,277,277,277,0
20240814,162800,3715974617,277,277,277,277,0
20240814,162700,3715974617,277,277,277,277,0
20240814,162600,3715974617,277,277,277,277,0
20240814,162500,3715974617,277,277,277,277,0
20240814,162400,3715974617,277,277,277,277,0
20240814,162300,3715974617,277,277,277,277,0
20240814,162200,3715974617,277,277,277,277,0
20240814,162100,3715974617,277,277,277,277,81830
20240814,162000,3715974617,277,277,277,277,0
20240814,161900,3715974617,277,277,277,277,0
20240814,161800,3715974617,277,277,277,277,0
20240814,161700,3715974617,277,277,277,277,0
20240814,161600,3715974617,277,277,277,277,0
20240814,161500,3715974617,277,277,277,277,0
20240814,161400,3715974617,277,277,277,277,0
20240814,161300,3715974617,277,277,277,277,0
20240814,161200,3715974617,277,277,277,277,0
20240814,161100,3715974617,277,277,277,277,0
20240814,161000,3715974617,277,277,277,277,0
20240814,160900,3715974617,277,277,277,277,0
20240814,160800,3715974617,277,277,277,277,0
20240814,160700,3715974617,277,277,277,277,0
20240814,160600,3715974617,277,277,277,277,0
20240814,160500,3715974617,277,277,277,277,0
20240814,160400,3715974617,277,277,277,277,0
20240814,160300,3715974617,277,277,277,277,0
20240814,160200,3715974617,277,277,277,277,0
20240814,160100,3715974617,277,277,277,277,0
20240814,160000,3715974617,277,277,277,277,0
20240814,155900,3715974617,277,277,277,277,0
20240814,155800,3715974617,277,277,277,277,0
20240814,155700,3715974617,277,277,277,277,0
20240814,155600,3715974617,277,277,277,277,0
20240814,155500,3715974617,277,277,277,277,0
20240814,155400,3715974617,277,277,277,277,0
20240814,155300,3715974617,277,277,277,277,0
20240814,155200,3715974617,277,277,277,277,0
20240814,155100,3715974617,277,277,277,277,81830
20240814,155000,3715974617,277,277,277,277,0
20240814,154900,3715974617,277,277,277,277,0
20240814,154800,3715974617,277,277,277,277,0
20240814,154700,3715974617,277,277,277,277,0
20240814,154600,3715974617,277,277,277,277,0
20240814,154500,3715974617,277,277,277,277,0
20240814,154400,3715974617,277,277,277,277,0
20240814,154300,3715974617,277,277,277,277,0
20240814,154200,3715974617,277,277,277,277,0
20240814,154100,3715974617,277,277,277,277,0
20240814,154000,3715974617,277,277,277,277,0
20240814,153900,3715974617,277,277,277,277,0
20240814,153800,3715974617,277,277,277,277,0
20240814,153700,3715974617,277,277,277,277,0
20240814,153600,3715974617,277,277,277,277,0
20240814,153500,3715974617,277,277,277,277,0
20240814,153400,3715974617,277,277,277,277,0
20240814,153300,3715974617,277,277,277,277,0
20240814,153200,3715974617,277,277,277,277,0
20240814,153100,3715974617,277,277,277,277,0
20240814,153000,3715974617,277,277,277,277,81830
20240814,152900,3693307707,277,277,277,277,0
20240814,152800,3693307707,277,277,277,277,0
20240814,152700,3693307707,277,277,277,277,0
20240814,152600,3693307707,277,277,277,277,0
20240814,152500,3693307707,277,277,277,277,0
20240814,152400,3693307707,277,277,277,277,0
20240814,152300,3693307707,277,277,277,277,0
20240814,152200,3693307707,277,277,277,277,0
20240814,152100,3693307707,277,277,277,277,0
20240814,152000,3693307707,277,277,277,277,0
20240814,151900,3693307707,277,277,277,276,27946
20240814,151800,3685586580,277,276,277,276,16218
20240814,151700,3681106937,276,278,278,276,13778
20240814,151600,3677290700,278,277,278,277,21917
20240814,151500,3671218661,278,279,279,278,36629
20240814,151400,3661033367,278,279,279,278,889
20240814,151300,3660785570,278,279,279,278,390
20240814,151200,3660676790,278,279,279,278,3430
20240814,151100,3659722809,279,277,280,277,156849
20240814,151000,3616181711,277,277,277,277,15523
20240814,150900,3611881840,277,277,277,277,6899
20240814,150800,3609970817,277,276,277,276,12644
20240814,150700,3606468434,276,276,277,276,8586
20240814,150600,3604098674,275,276,276,275,1032
20240814,150500,3603813872,276,276,276,275,1709
20240814,150400,3603342488,276,275,276,275,18900
20240814,150300,3598131358,275,275,276,275,4123
20240814,150200,3596995757,276,276,276,275,4354
20240814,150100,3595797845,275,276,276,275,1269
20240814,150000,3595448812,276,275,276,275,3703
20240814,145900,3594430267,275,275,276,275,1398
20240814,145800,3594044809,276,276,276,275,5630
20240814,145700,3592496525,276,276,276,275,4758
20240814,145600,3591184827,276,276,276,276,3816
20240814,145500,3590131611,277,277,277,277,6886
20240814,145400,3588224189,277,278,278,276,16385
20240814,145300,3583685741,278,277,278,276,25483
20240814,145200,3576626954,277,276,277,276,12697
20240814,145100,3573122574,276,276,276,275,34059
20240814,145000,3563742295,275,275,276,275,9974
20240814,144900,3560998445,276,276,276,275,516
20240814,144800,3560856529,276,276,276,275,5062
20240814,144700,3559464418,276,276,276,275,878
20240814,144600,3559222906,276,277,277,276,8986
20240814,144500,3556742753,276,277,277,276,692
20240814,144400,3556551753,277,277,277,276,6137
20240814,144300,3554857926,277,277,277,277,448
20240814,144200,3554733830,277,277,277,277,17
20240814,144100,3554729121,277,277,277,276,619
20240814,144000,3554558238,276,277,277,276,3184
20240814,143900,3553678958,277,278,278,277,9864
20240814,143800,3550945949,277,278,278,277,1516
20240814,143700,3550525686,277,277,277,276,9437
20240814,143600,3547911638,276,276,276,275,25827
20240814,143500,3540786782,276,276,276,276,7605
20240814,143400,3538687802,276,276,278,276,15590
20240814,143300,3534379475,277,277,277,276,12876
20240814,143200,3530823569,277,277,278,276,2043
20240814,143100,3530257676,277,277,278,277,28812
20240814,143000,3522276697,278,278,278,278,3815
20240814,142900,3521216127,277,278,279,277,7672
20240814,142800,3519083271,278,279,279,277,2934
20240814,142700,3518268305,279,278,279,278,840
20240814,142600,3518034034,277,277,279,277,46660
20240814,142500,3505090439,276,276,276,275,2957
20240814,142400,3504274461,277,274,277,274,32981
20240814,142300,3495223303,274,276,276,274,102750
20240814,142200,3466952173,277,276,277,276,9832
20240814,142100,3464238530,276,277,277,276,1738
20240814,142000,3463758404,276,277,278,276,26250
20240814,141900,3456494276,278,277,278,277,17615
20240814,141800,3451613765,278,278,278,277,1219
20240814,141700,3451275190,278,277,278,277,24623
20240814,141600,3444452400,278,278,278,277,24950
20240814,141500,3437540575,278,278,278,277,8505
20240814,141400,3435178285,278,279,279,278,38438
20240814,141300,3424489511,279,280,281,278,97159
20240814,141200,3397355517,280,282,282,280,3632
20240814,141100,3396338114,281,282,282,281,8608
20240814,141000,3393918740,282,280,282,280,23836
20240814,140900,3387243554,280,281,282,280,24875
20240814,140800,3380254950,282,283,283,282,5615
20240814,140700,3378671495,283,282,283,282,7897
20240814,140600,3376444534,282,282,283,282,3695
20240814,140500,3375402497,281,280,281,280,7496
20240814,140400,3373298621,280,280,281,280,7617
20240814,140300,3371165629,281,281,281,280,13828
20240814,140200,3367291728,280,281,281,280,1615
20240814,140100,3366839267,281,281,281,280,6247
20240814,140000,3365087370,281,280,281,280,2976
20240814,135900,3364253852,280,281,281,280,40291
20240814,135800,3352947922,281,282,282,281,44399
20240814,135700,3340471759,282,281,282,281,7504
20240814,135600,3338357011,282,282,282,281,459
20240814,135500,3338227576,282,283,283,281,28688
20240814,135400,3330155466,283,283,283,282,14884
20240814,135300,3325957750,283,283,283,282,10038
20240814,135200,3323127010,282,283,283,282,821
20240814,135100,3322895393,283,282,283,282,4176
20240814,135000,3321714816,282,282,283,281,4147
20240814,134900,3320545143,283,283,283,282,8199
20240814,134800,3318232672,283,283,283,282,13695
20240814,134700,3314370144,283,283,283,282,7021
20240814,134600,3312389885,283,283,284,282,34592
20240814,134500,3302599855,284,284,284,283,5822
20240814,134400,3300950559,284,283,284,283,1621
20240814,134300,3300490625,284,283,284,283,26279
20240814,134200,3293053600,283,283,284,283,14144
20240814,134100,3289050646,284,283,284,283,5433
20240814,134000,3287507958,284,283,284,283,2025
20240814,133900,3286933580,284,283,285,282,26604
20240814,133800,3279402017,283,283,283,282,14959
20240814,133700,3275183002,283,283,283,282,12645
20240814,133600,3271616298,283,283,283,282,110
20240814,133500,3271585170,283,283,283,282,5440
20240814,133400,3270049973,283,283,284,283,19546
20240814,133300,3264518301,284,284,284,283,3556
20240814,133200,3263511787,284,284,284,283,1180
20240814,133100,3263176697,284,283,284,283,1358
20240814,133000,3262791225,284,284,284,283,213
20240814,132900,3262730827,284,284,284,283,5363
20240814,132800,3261207768,283,283,284,283,6458
20240814,132700,3259374934,284,284,284,283,708
20240814,132600,3259174261,284,284,285,283,7868
20240814,132500,3256939652,284,283,284,283,10851
20240814,132400,3253859068,284,282,284,282,7863
20240814,132300,3251635885,282,283,284,282,6928
20240814,132200,3249677504,284,284,284,283,6758
20240814,132100,3247761340,284,284,284,283,5910
20240814,132000,3246088662,284,284,284,284,113
20240814,131900,3246056570,284,282,284,282,3698
20240814,131800,3245010127,283,283,283,282,1667
20240814,131700,3244538699,284,282,284,282,16952
20240814,131600,3239741211,283,282,283,282,6111
20240814,131500,3238012063,282,283,284,282,5985
20240814,131400,3236318593,282,282,284,282,5028
20240814,131300,3234895842,282,283,284,282,8311
20240814,131200,3232544405,284,282,284,282,26747
20240814,131100,3224976193,283,282,283,282,5396
20240814,131000,3223453040,282,283,283,282,15445
20240814,130900,3219097175,283,282,283,282,2224
20240814,130800,3218469847,283,282,283,282,13354
20240814,130700,3214703889,282,282,283,282,3847
20240814,130600,3213617232,282,282,283,282,17613
20240814,130500,3208650326,282,282,283,282,13756
20240814,130400,3204767436,282,283,283,282,10884
20240814,130300,3201697508,283,283,283,282,34646
20240814,130200,3191926754,283,284,284,283,8318
20240814,130100,3189572759,284,283,284,283,3599
20240814,130000,3188552111,284,284,284,283,9185
20240814,125900,3185951922,284,283,285,283,4617
20240814,125800,3184641750,284,284,285,283,1614
20240814,125700,3184183494,284,286,286,284,34586
20240814,125600,3174339417,285,286,286,285,16411
20240814,125500,3169654510,285,286,286,285,3841
20240814,125400,3168556104,286,286,286,285,12157
20240814,125300,3165083517,285,286,286,284,7638
20240814,125200,3162899347,284,284,286,284,4329
20240814,125100,3161665630,285,284,285,284,10521
20240814,125000,3158676575,284,285,285,284,1398
20240814,124900,3158279542,286,284,286,284,71380
20240814,124800,3137959203,284,283,284,283,16719
20240814,124700,3133225472,283,283,284,283,5149
20240814,124600,3131767785,283,284,284,283,1913
20240814,124500,3131224804,284,284,284,283,2234
20240814,124400,3130592569,283,283,284,282,8824
20240814,124300,3128096902,284,283,284,282,42953
20240814,124200,3115934401,284,284,284,284,2390
20240814,124100,3115255641,284,285,285,284,1543
20240814,124000,3114815922,284,284,284,284,2591
20240814,123900,3114080078,284,284,284,284,14712
20240814,123800,3109901870,283,284,284,283,4483
20240814,123700,3108632834,284,284,284,283,1130
20240814,123600,3108311924,284,284,284,283,15209
20240814,123500,3104007652,284,284,284,284,71
20240814,123400,3103987488,284,284,284,283,4476
20240814,123300,3102719251,283,283,284,283,12384
20240814,123200,3099214577,283,284,284,283,16776
20240814,123100,3094466816,284,285,285,283,22711
20240814,123000,3088020933,285,285,285,285,15082
20240814,122900,3083722563,285,285,286,285,5135
20240814,122800,3082258688,285,285,285,285,9281
20240814,122700,3079613603,285,286,286,285,9438
20240814,122600,3076923755,286,285,286,285,35275
20240814,122500,3066870365,285,285,285,285,25757
20240814,122400,3059529620,285,285,285,285,0
20240814,122300,3059529620,285,285,285,285,7
20240814,122200,3059527625,286,287,287,286,192
20240814,122100,3059472709,287,286,287,285,11223
20240814,122000,3056252120,286,286,286,286,9268
20240814,121900,3053601472,286,287,287,286,4301
20240814,121800,3052371255,287,286,287,286,9823
20240814,121700,3049561876,286,286,286,286,4217
20240814,121600,3048355814,286,287,287,286,24
20240814,121500,3048348929,287,286,287,286,1770
20240814,121400,3047841999,286,286,287,286,852
20240814,121300,3047598326,286,286,286,286,17556
20240814,121200,3042577310,285,286,286,285,860
20240814,121100,3042332140,286,286,286,286,11258
20240814,121000,3039112352,285,286,286,285,18684
20240814,120900,3033785951,286,286,286,286,841
20240814,120800,3033545425,286,286,287,285,12915
20240814,120700,3029852773,287,286,287,286,37669
20240814,120600,3019079082,287,286,288,286,26111
20240814,120500,3011585511,287,288,288,286,2876
20240814,120400,3010757995,288,287,288,286,35378
20240814,120300,3000613591,287,287,288,287,3809
20240814,120200,2999519672,288,287,288,286,32826
20240814,120100,2990100994,287,287,287,286,1214
20240814,120000,2989752603,287,287,287,286,229
20240814,115900,2989686924,286,287,287,286,1591
20240814,115800,2989230499,287,287,287,286,19996
20240814,115700,2983507936,286,288,288,286,17790
20240814,115600,2978402145,288,287,288,286,7402
20240814,115500,2976277085,286,287,287,286,7053
20240814,115400,2974256514,286,287,288,286,16593
20240814,115300,2969494407,286,287,287,286,10236
20240814,115200,2966566881,286,286,287,286,22304
20240814,115100,2960187926,287,288,288,286,37206
20240814,115000,2949509868,288,288,288,287,1388
20240814,114900,2949110696,287,287,288,286,10692
20240814,114800,2946041977,286,288,288,286,15464
20240814,114700,2941603649,288,288,288,286,1176
20240814,114600,2941265668,287,287,288,286,20595
20240814,114500,2935351433,286,286,287,285,1037
20240814,114400,2935054856,285,286,287,285,22310
20240814,114300,2928674219,286,286,287,286,14002
20240814,114200,2924667271,285,285,286,285,1613
20240814,114100,2924207532,285,287,287,285,6415
20240814,114000,2922374050,287,287,287,286,11381
20240814,113900,2919108395,287,287,287,286,3502
20240814,113800,2918106133,286,287,287,286,4008
20240814,113700,2916959833,287,287,287,287,10023
20240814,113600,2914083232,287,286,287,286,404
20240814,113500,2913967450,286,286,287,286,3291
20240814,113400,2913025972,286,287,287,286,2806
20240814,113300,2912223356,287,288,288,287,20590
20240814,113200,2906313926,288,287,288,286,23916
20240814,113100,2899449994,286,287,287,286,3278
20240814,113000,2898510846,286,286,287,286,15766
20240814,112900,2893986842,287,287,287,287,11003
20240814,112800,2890828981,287,287,287,287,5081
20240814,112700,2889370734,288,288,288,287,10304
20240814,112600,2886403184,288,289,289,288,4312
20240814,112500,2885161008,288,289,289,288,24043
20240814,112400,2878236598,288,290,290,288,14282
20240814,112300,2874120177,290,289,290,288,17588
20240814,112200,2869037515,289,289,289,289,1
20240814,112100,2869037226,289,289,289,289,767
20240814,112000,2868815563,289,288,289,288,11579
20240814,111900,2865480810,288,289,289,288,12452
20240814,111800,2861893922,289,291,291,288,56172
20240814,111700,2845626739,290,291,291,290,5787
20240814,111600,2843942825,290,291,291,290,920
20240814,111500,2843675296,291,291,291,290,664
20240814,111400,2843482198,290,289,291,289,36417
20240814,111300,2832926401,289,289,289,288,5345
20240814,111200,2831385845,289,289,289,288,1015
20240814,111100,2831093491,289,289,289,288,25
20240814,111000,2831086268,289,289,289,289,663
20240814,110900,2830894661,289,288,289,288,11653
20240814,110800,2827535527,289,289,289,288,2013
20240814,110700,2826953986,288,291,291,288,21455
20240814,110600,2820744461,291,292,292,290,22068
20240814,110500,2814307648,292,291,292,291,15210
20240814,110400,2809875802,291,291,292,291,3754
20240814,110300,2808782370,291,291,291,291,3955
20240814,110200,2807631465,291,291,291,290,26846
20240814,110100,2799821052,291,291,291,291,12464
20240814,110000,2796194028,291,289,292,289,46513
20240814,105900,2782651656,290,288,291,288,40851
20240814,105800,2770841279,288,287,288,286,8582
20240814,105700,2768378853,287,286,287,286,15807
20240814,105600,2763847369,287,287,287,287,5496
20240814,105500,2762270017,288,288,288,287,5769
20240814,105400,2760613549,288,288,288,287,378
20240814,105300,2760504728,288,288,288,287,4597
20240814,105200,2759181563,288,287,288,286,3531
20240814,105100,2758166848,287,288,288,286,18320
20240814,105000,2752924949,288,288,288,287,116
20240814,104900,2752891641,288,285,288,285,8173
20240814,104800,2750556385,286,285,286,285,8294
20240814,104700,2748191912,285,288,288,285,16948
20240814,104600,2743348296,288,287,288,287,2402
20240814,104500,2742658912,288,288,288,287,424
20240814,104400,2742536801,288,286,288,286,25300
20240814,104300,2735276467,287,287,287,287,616
20240814,104200,2735099675,286,288,288,286,24427
20240814,104100,2728099324,288,289,289,288,4808
20240814,104000,2726714520,289,290,290,289,10374
20240814,103900,2723716166,289,290,290,289,4928
20240814,103800,2722291117,289,288,290,288,5925
20240814,103700,2720583751,288,287,289,287,17519
20240814,103600,2715540506,287,289,289,287,34755
20240814,103500,2705540437,289,291,291,288,43846
20240814,103400,2692873142,291,291,292,291,16793
20240814,103300,2687986350,292,292,293,291,25537
20240814,103200,2680537785,293,292,293,292,5180
20240814,103100,2679024966,293,293,293,292,48626
20240814,103000,2664814409,292,294,294,292,73013
20240814,102900,2643420421,294,292,294,291,70546
20240814,102800,2622793062,293,290,293,290,98616
20240814,102700,2594071286,291,289,291,289,56814
20240814,102600,2577594630,290,288,290,287,41012
20240814,102500,2565729293,287,287,288,287,45936
20240814,102400,2552520111,287,286,287,286,1932
20240814,102300,2551967044,286,286,286,285,602
20240814,102200,2551794943,286,286,286,286,192
20240814,102100,2551740031,286,286,286,285,7609
20240814,102000,2549569833,286,286,286,285,17578
20240814,101900,2544559500,286,286,287,285,4342
20240814,101800,2543318311,286,285,287,285,22345
20240814,101700,2536930006,286,285,286,283,61536
20240814,101600,2519433763,285,286,286,284,22487
20240814,101500,2513026477,286,287,287,286,2229
20240814,101400,2512388628,287,287,287,286,3941
20240814,101300,2511257890,287,286,287,286,15440
20240814,101200,2506841912,286,286,286,285,3461
20240814,101100,2505854757,286,286,287,286,1685
20240814,101000,2505372393,287,287,287,286,4117
20240814,100900,2504194815,287,285,287,284,31054
20240814,100800,2495338644,285,284,285,284,987
20240814,100700,2495058211,284,285,285,284,18433
20240814,100600,2489820513,284,284,285,284,17697
20240814,100500,2484790570,285,285,286,284,2442
20240814,100400,2484095057,284,285,286,283,50952
20240814,100300,2469616280,286,286,286,285,52301
20240814,100200,2454704077,286,286,286,285,4241
20240814,100100,2453495161,286,287,287,286,7806
20240814,100000,2451262561,287,286,287,285,29291
20240814,095900,2442897811,287,288,288,286,23944
20240814,095800,2436026014,288,288,288,288,4577
20240814,095700,2434707838,288,287,289,287,24913
20240814,095600,2427532501,288,288,288,287,19543
20240814,095500,2421911639,288,285,288,285,39185
20240814,095400,2410669638,285,286,286,283,53222
20240814,095300,2395555310,286,286,286,285,50564
20240814,095200,2381136466,287,287,287,286,3801
20240814,095100,2380048627,287,287,287,286,4808
20240814,095000,2378672461,286,286,288,286,29762
20240814,094900,2370140166,287,287,288,286,7614
20240814,094800,2367956203,287,287,287,286,2664
20240814,094700,2367192286,287,287,288,286,19051
20240814,094600,2361725801,286,287,287,286,26177
20240814,094500,2354232700,286,287,287,286,27093
20240814,094400,2346482727,286,288,288,286,23048
20240814,094300,2339866753,288,286,288,286,10713
20240814,094200,2336790824,286,288,289,286,53669
20240814,094100,2321394592,288,288,289,287,50300
20240814,094000,2306932009,288,288,288,286,51619
20240814,093900,2292125253,288,288,288,287,17408
20240814,093800,2287126891,287,286,288,286,37624
20240814,093700,2276328978,287,289,289,287,33467
20240814,093600,2266714141,289,289,289,288,19675
20240814,093500,2261045060,289,290,290,288,15544
20240814,093400,2256560718,290,291,292,288,68924
20240814,093300,2236623595,291,289,291,289,52091
20240814,093200,2221538649,289,289,289,288,18845
20240814,093100,2216110678,289,289,289,287,38608
20240814,093000,2204998700,288,289,289,288,33073
20240814,092900,2195471256,289,289,290,289,16310
20240814,092800,2190757529,290,289,290,288,25483
20240814,092700,2183393020,289,289,289,288,39206
20240814,092600,2172067927,288,288,290,287,56323
20240814,092500,2155869665,288,292,292,287,109007
20240814,092400,2124272620,293,292,294,292,112106
20240814,092300,2091480447,293,292,295,292,112092
20240814,092200,2058639146,293,292,295,292,207332
20240814,092100,1997875552,293,287,293,287,150148
20240814,092000,1954352302,288,285,289,285,102894
20240814,091900,1924784261,286,285,286,283,92731
20240814,091800,1898403981,285,284,285,281,260442
20240814,091700,1824771917,284,289,289,283,194494
20240814,091600,1769120144,289,289,290,287,91075
20240814,091500,1742882018,289,292,292,286,171877
20240814,091400,1693143879,292,288,292,287,239942
20240814,091300,1623783128,288,296,296,285,664886
20240814,091200,1430759377,296,300,300,295,161609
20240814,091100,1382804200,299,300,301,299,158237
20240814,091000,1335311783,301,304,304,300,198943
20240814,090900,1275302130,304,302,307,300,556572
20240814,090800,1106058274,301,298,302,298,280843
20240814,090700,1021975466,299,297,299,297,150433
20240814,090600,977090139,298,298,299,296,275949
20240814,090500,895026327,297,296,299,294,393558
20240814,090400,778074914,294,293,296,293,169279
20240814,090300,728279148,294,294,297,293,272283
20240814,090200,647935371,293,294,296,292,309312
20240814,090100,556941926,293,297,298,283,525441
20240814,090000,404440542,298,288,310,287,1365226