stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,195800,725362320,2505,2505,2505,2505,2714
20240812,195700,725362320,2505,2505,2505,2505,0
20240812,195600,725362320,2505,2505,2505,2505,0
20240812,195500,725362320,2505,2505,2505,2505,0
20240812,195400,725362320,2505,2505,2505,2505,0
20240812,195300,725362320,2505,2505,2505,2505,0
20240812,195200,725362320,2505,2505,2505,2505,0
20240812,195100,725362320,2505,2505,2505,2505,0
20240812,195000,725362320,2505,2505,2505,2505,0
20240812,194900,725362320,2505,2505,2505,2505,0
20240812,194800,725362320,2505,2505,2505,2505,0
20240812,194700,725362320,2505,2505,2505,2505,0
20240812,194600,725362320,2505,2505,2505,2505,0
20240812,194500,725362320,2505,2505,2505,2505,0
20240812,194400,725362320,2505,2505,2505,2505,0
20240812,194300,725362320,2505,2505,2505,2505,0
20240812,194200,725362320,2505,2505,2505,2505,0
20240812,194100,725362320,2505,2505,2505,2505,0
20240812,194000,725362320,2505,2505,2505,2505,0
20240812,193900,725362320,2505,2505,2505,2505,0
20240812,193800,725362320,2505,2505,2505,2505,0
20240812,193700,725362320,2505,2505,2505,2505,0
20240812,193600,725362320,2505,2505,2505,2505,0
20240812,193500,725362320,2505,2505,2505,2505,0
20240812,193400,725362320,2505,2505,2505,2505,0
20240812,193300,725362320,2505,2505,2505,2505,0
20240812,193200,725362320,2505,2505,2505,2505,0
20240812,193100,725362320,2505,2505,2505,2505,0
20240812,193000,725362320,2505,2505,2505,2505,0
20240812,192900,725362320,2505,2505,2505,2505,0
20240812,192800,725362320,2505,2505,2505,2505,2714
20240812,192700,725362320,2505,2505,2505,2505,0
20240812,192600,725362320,2505,2505,2505,2505,0
20240812,192500,725362320,2505,2505,2505,2505,0
20240812,192400,725362320,2505,2505,2505,2505,0
20240812,192300,725362320,2505,2505,2505,2505,0
20240812,192200,725362320,2505,2505,2505,2505,0
20240812,192100,725362320,2505,2505,2505,2505,0
20240812,192000,725362320,2505,2505,2505,2505,0
20240812,191900,725362320,2505,2505,2505,2505,0
20240812,191800,725362320,2505,2505,2505,2505,0
20240812,191700,725362320,2505,2505,2505,2505,0
20240812,191600,725362320,2505,2505,2505,2505,0
20240812,191500,725362320,2505,2505,2505,2505,0
20240812,191400,725362320,2505,2505,2505,2505,0
20240812,191300,725362320,2505,2505,2505,2505,0
20240812,191200,725362320,2505,2505,2505,2505,0
20240812,191100,725362320,2505,2505,2505,2505,0
20240812,191000,725362320,2505,2505,2505,2505,0
20240812,190900,725362320,2505,2505,2505,2505,0
20240812,190800,725362320,2505,2505,2505,2505,0
20240812,190700,725362320,2505,2505,2505,2505,0
20240812,190600,725362320,2505,2505,2505,2505,0
20240812,190500,725362320,2505,2505,2505,2505,0
20240812,190400,725362320,2505,2505,2505,2505,0
20240812,190300,725362320,2505,2505,2505,2505,0
20240812,190200,725362320,2505,2505,2505,2505,0
20240812,190100,725362320,2505,2505,2505,2505,0
20240812,190000,725362320,2505,2505,2505,2505,0
20240812,185900,725362320,2505,2505,2505,2505,0
20240812,185800,725362320,2505,2505,2505,2505,2714
20240812,185700,725362320,2505,2505,2505,2505,0
20240812,185600,725362320,2505,2505,2505,2505,0
20240812,185500,725362320,2505,2505,2505,2505,0
20240812,185400,725362320,2505,2505,2505,2505,0
20240812,185300,725362320,2505,2505,2505,2505,0
20240812,185200,725362320,2505,2505,2505,2505,0
20240812,185100,725362320,2505,2505,2505,2505,0
20240812,185000,725362320,2505,2505,2505,2505,0
20240812,184900,725362320,2505,2505,2505,2505,0
20240812,184800,725362320,2505,2505,2505,2505,0
20240812,184700,725362320,2505,2505,2505,2505,0
20240812,184600,725362320,2505,2505,2505,2505,0
20240812,184500,725362320,2505,2505,2505,2505,0
20240812,184400,725362320,2505,2505,2505,2505,0
20240812,184300,725362320,2505,2505,2505,2505,0
20240812,184200,725362320,2505,2505,2505,2505,0
20240812,184100,725362320,2505,2505,2505,2505,0
20240812,184000,725362320,2505,2505,2505,2505,0
20240812,183900,725362320,2505,2505,2505,2505,0
20240812,183800,725362320,2505,2505,2505,2505,0
20240812,183700,725362320,2505,2505,2505,2505,0
20240812,183600,725362320,2505,2505,2505,2505,0
20240812,183500,725362320,2505,2505,2505,2505,0
20240812,183400,725362320,2505,2505,2505,2505,0
20240812,183300,725362320,2505,2505,2505,2505,0
20240812,183200,725362320,2505,2505,2505,2505,0
20240812,183100,725362320,2505,2505,2505,2505,0
20240812,183000,725362320,2505,2505,2505,2505,0
20240812,182900,725362320,2505,2505,2505,2505,0
20240812,182800,725362320,2505,2505,2505,2505,2714
20240812,182700,725362320,2505,2505,2505,2505,0
20240812,182600,725362320,2505,2505,2505,2505,0
20240812,182500,725362320,2505,2505,2505,2505,0
20240812,182400,725362320,2505,2505,2505,2505,0
20240812,182300,725362320,2505,2505,2505,2505,0
20240812,182200,725362320,2505,2505,2505,2505,0
20240812,182100,725362320,2505,2505,2505,2505,0
20240812,182000,725362320,2505,2505,2505,2505,0
20240812,181900,725362320,2505,2505,2505,2505,0
20240812,181800,725362320,2505,2505,2505,2505,0
20240812,181700,725362320,2505,2505,2505,2505,0
20240812,181600,725362320,2505,2505,2505,2505,0
20240812,181500,725362320,2505,2505,2505,2505,0
20240812,181400,725362320,2505,2505,2505,2505,0
20240812,181300,725362320,2505,2505,2505,2505,0
20240812,181200,725362320,2505,2505,2505,2505,0
20240812,181100,725362320,2505,2505,2505,2505,0
20240812,181000,725362320,2505,2505,2505,2505,0
20240812,180900,725362320,2505,2505,2505,2505,0
20240812,180800,725362320,2505,2505,2505,2505,0
20240812,180700,725362320,2505,2505,2505,2505,0
20240812,180600,725362320,2505,2505,2505,2505,0
20240812,180500,725362320,2505,2505,2505,2505,0
20240812,180400,725362320,2505,2505,2505,2505,0
20240812,180300,725362320,2505,2505,2505,2505,0
20240812,180200,725362320,2505,2505,2505,2505,0
20240812,180100,725362320,2505,2505,2505,2505,0
20240812,180000,725362320,2505,2505,2505,2505,0
20240812,175900,725362320,2505,2505,2505,2505,0
20240812,175800,725362320,2505,2505,2505,2505,2714
20240812,175700,725362320,2505,2505,2505,2505,0
20240812,175600,725362320,2505,2505,2505,2505,0
20240812,175500,725362320,2505,2505,2505,2505,0
20240812,175400,725362320,2505,2505,2505,2505,0
20240812,175300,725362320,2505,2505,2505,2505,0
20240812,175200,725362320,2505,2505,2505,2505,0
20240812,175100,725362320,2505,2505,2505,2505,0
20240812,175000,725362320,2505,2505,2505,2505,0
20240812,174900,725362320,2505,2505,2505,2505,0
20240812,174800,725362320,2505,2505,2505,2505,0
20240812,174700,725362320,2505,2505,2505,2505,0
20240812,174600,725362320,2505,2505,2505,2505,0
20240812,174500,725362320,2505,2505,2505,2505,0
20240812,174400,725362320,2505,2505,2505,2505,0
20240812,174300,725362320,2505,2505,2505,2505,0
20240812,174200,725362320,2505,2505,2505,2505,0
20240812,174100,725362320,2505,2505,2505,2505,0
20240812,174000,725362320,2505,2505,2505,2505,0
20240812,173900,725362320,2505,2505,2505,2505,0
20240812,173800,725362320,2505,2505,2505,2505,0
20240812,173700,725362320,2505,2505,2505,2505,0
20240812,173600,725362320,2505,2505,2505,2505,0
20240812,173500,725362320,2505,2505,2505,2505,0
20240812,173400,725362320,2505,2505,2505,2505,0
20240812,173300,725362320,2505,2505,2505,2505,0
20240812,173200,725362320,2505,2505,2505,2505,0
20240812,173100,725362320,2505,2505,2505,2505,0
20240812,173000,725362320,2505,2505,2505,2505,0
20240812,172900,725362320,2505,2505,2505,2505,0
20240812,172800,725362320,2505,2505,2505,2505,2714
20240812,172700,725362320,2505,2505,2505,2505,0
20240812,172600,725362320,2505,2505,2505,2505,0
20240812,172500,725362320,2505,2505,2505,2505,0
20240812,172400,725362320,2505,2505,2505,2505,0
20240812,172300,725362320,2505,2505,2505,2505,0
20240812,172200,725362320,2505,2505,2505,2505,0
20240812,172100,725362320,2505,2505,2505,2505,0
20240812,172000,725362320,2505,2505,2505,2505,0
20240812,171900,725362320,2505,2505,2505,2505,0
20240812,171800,725362320,2505,2505,2505,2505,0
20240812,171700,725362320,2505,2505,2505,2505,0
20240812,171600,725362320,2505,2505,2505,2505,0
20240812,171500,725362320,2505,2505,2505,2505,0
20240812,171400,725362320,2505,2505,2505,2505,0
20240812,171300,725362320,2505,2505,2505,2505,0
20240812,171200,725362320,2505,2505,2505,2505,0
20240812,171100,725362320,2505,2505,2505,2505,0
20240812,171000,725362320,2505,2505,2505,2505,0
20240812,170900,725362320,2505,2505,2505,2505,0
20240812,170800,725362320,2505,2505,2505,2505,0
20240812,170700,725362320,2505,2505,2505,2505,0
20240812,170600,725362320,2505,2505,2505,2505,0
20240812,170500,725362320,2505,2505,2505,2505,0
20240812,170400,725362320,2505,2505,2505,2505,0
20240812,170300,725362320,2505,2505,2505,2505,0
20240812,170200,725362320,2505,2505,2505,2505,0
20240812,170100,725362320,2505,2505,2505,2505,0
20240812,170000,725362320,2505,2505,2505,2505,0
20240812,165900,725362320,2505,2505,2505,2505,0
20240812,165800,725362320,2505,2505,2505,2505,2714
20240812,165700,725362320,2505,2505,2505,2505,0
20240812,165600,725362320,2505,2505,2505,2505,0
20240812,165500,725362320,2505,2505,2505,2505,0
20240812,165400,725362320,2505,2505,2505,2505,0
20240812,165300,725362320,2505,2505,2505,2505,0
20240812,165200,725362320,2505,2505,2505,2505,0
20240812,165100,725362320,2505,2505,2505,2505,0
20240812,165000,725362320,2505,2505,2505,2505,0
20240812,164900,725362320,2505,2505,2505,2505,0
20240812,164800,725362320,2505,2505,2505,2505,0
20240812,164700,725362320,2505,2505,2505,2505,0
20240812,164600,725362320,2505,2505,2505,2505,0
20240812,164500,725362320,2505,2505,2505,2505,0
20240812,164400,725362320,2505,2505,2505,2505,0
20240812,164300,725362320,2505,2505,2505,2505,0
20240812,164200,725362320,2505,2505,2505,2505,0
20240812,164100,725362320,2505,2505,2505,2505,0
20240812,164000,725362320,2505,2505,2505,2505,0
20240812,163900,725362320,2505,2505,2505,2505,0
20240812,163800,725362320,2505,2505,2505,2505,0
20240812,163700,725362320,2505,2505,2505,2505,0
20240812,163600,725362320,2505,2505,2505,2505,0
20240812,163500,725362320,2505,2505,2505,2505,0
20240812,163400,725362320,2505,2505,2505,2505,0
20240812,163300,725362320,2505,2505,2505,2505,0
20240812,163200,725362320,2505,2505,2505,2505,0
20240812,163100,725362320,2505,2505,2505,2505,0
20240812,163000,725362320,2505,2505,2505,2505,0
20240812,162900,725362320,2505,2505,2505,2505,0
20240812,162800,725362320,2505,2505,2505,2505,2714
20240812,162700,725362320,2505,2505,2505,2505,0
20240812,162600,725362320,2505,2505,2505,2505,0
20240812,162500,725362320,2505,2505,2505,2505,0
20240812,162400,725362320,2505,2505,2505,2505,0
20240812,162300,725362320,2505,2505,2505,2505,0
20240812,162200,725362320,2505,2505,2505,2505,0
20240812,162100,725362320,2505,2505,2505,2505,0
20240812,162000,725362320,2505,2505,2505,2505,0
20240812,161900,725362320,2505,2505,2505,2505,0
20240812,161800,725362320,2505,2505,2505,2505,0
20240812,161700,725362320,2505,2505,2505,2505,0
20240812,161600,725362320,2505,2505,2505,2505,0
20240812,161500,725362320,2505,2505,2505,2505,0
20240812,161400,725362320,2505,2505,2505,2505,0
20240812,161300,725362320,2505,2505,2505,2505,0
20240812,161200,725362320,2505,2505,2505,2505,0
20240812,161100,725362320,2505,2505,2505,2505,0
20240812,161000,725362320,2505,2505,2505,2505,0
20240812,160900,725362320,2505,2505,2505,2505,0
20240812,160800,725362320,2505,2505,2505,2505,0
20240812,160700,725362320,2505,2505,2505,2505,0
20240812,160600,725362320,2505,2505,2505,2505,0
20240812,160500,725362320,2505,2505,2505,2505,0
20240812,160400,725362320,2505,2505,2505,2505,0
20240812,160300,725362320,2505,2505,2505,2505,0
20240812,160200,725362320,2505,2505,2505,2505,0
20240812,160100,725362320,2505,2505,2505,2505,0
20240812,160000,725362320,2505,2505,2505,2505,0
20240812,155900,725362320,2505,2505,2505,2505,0
20240812,155800,725362320,2505,2505,2505,2505,2714
20240812,155700,725362320,2505,2505,2505,2505,0
20240812,155600,725362320,2505,2505,2505,2505,0
20240812,155500,725362320,2505,2505,2505,2505,0
20240812,155400,725362320,2505,2505,2505,2505,0
20240812,155300,725362320,2505,2505,2505,2505,0
20240812,155200,725362320,2505,2505,2505,2505,0
20240812,155100,725362320,2505,2505,2505,2505,0
20240812,155000,725362320,2505,2505,2505,2505,0
20240812,154900,725362320,2505,2505,2505,2505,0
20240812,154800,725362320,2505,2505,2505,2505,0
20240812,154700,725362320,2505,2505,2505,2505,0
20240812,154600,725362320,2505,2505,2505,2505,0
20240812,154500,725362320,2505,2505,2505,2505,0
20240812,154400,725362320,2505,2505,2505,2505,0
20240812,154300,725362320,2505,2505,2505,2505,0
20240812,154200,725362320,2505,2505,2505,2505,0
20240812,154100,725362320,2505,2505,2505,2505,0
20240812,154000,725362320,2505,2505,2505,2505,0
20240812,153900,725362320,2505,2505,2505,2505,0
20240812,153800,725362320,2505,2505,2505,2505,0
20240812,153700,725362320,2505,2505,2505,2505,0
20240812,153600,725362320,2505,2505,2505,2505,0
20240812,153500,725362320,2505,2505,2505,2505,0
20240812,153400,725362320,2505,2505,2505,2505,0
20240812,153300,725362320,2505,2505,2505,2505,0
20240812,153200,725362320,2505,2505,2505,2505,0
20240812,153100,725362320,2505,2505,2505,2505,0
20240812,153000,725362320,2505,2505,2505,2505,2714
20240812,152900,718563750,2510,2510,2510,2510,0
20240812,152800,718563750,2510,2510,2510,2510,0
20240812,152700,718563750,2510,2510,2510,2510,0
20240812,152600,718563750,2510,2510,2510,2510,0
20240812,152500,718563750,2510,2510,2510,2510,0
20240812,152400,718563750,2510,2510,2510,2510,0
20240812,152300,718563750,2510,2510,2510,2510,0
20240812,152200,718563750,2510,2510,2510,2510,0
20240812,152100,718563750,2510,2510,2510,2510,0
20240812,152000,718563750,2510,2510,2510,2510,0
20240812,151900,718563750,2510,2505,2510,2505,668
20240812,151800,716887570,2510,2505,2510,2505,157
20240812,151700,716494220,2510,2505,2510,2505,526
20240812,151600,715176055,2510,2505,2510,2505,769
20240812,151500,713248130,2505,2505,2510,2505,2954
20240812,151400,705848345,2510,2505,2510,2505,6191
20240812,151300,690339835,2505,2505,2510,2505,500
20240812,151200,689087260,2505,2505,2510,2505,904
20240812,151100,686820250,2505,2510,2510,2505,581
20240812,151000,685363800,2505,2505,2510,2505,457
20240812,150900,684218630,2505,2505,2510,2505,1107
20240812,150800,681444575,2510,2505,2510,2505,479
20240812,150700,680244440,2510,2505,2510,2505,469
20240812,150600,679069570,2505,2510,2510,2505,1409
20240812,150500,675539990,2505,2505,2510,2505,478
20240812,150400,674342530,2505,2505,2510,2505,371
20240812,150300,673413150,2505,2505,2505,2505,450
20240812,150200,672285900,2505,2505,2505,2505,615
20240812,150100,670745325,2510,2510,2515,2505,419
20240812,150000,669695210,2505,2505,2510,2505,537
20240812,145900,668349085,2505,2510,2510,2505,451
20240812,145800,667218405,2510,2510,2515,2510,551
20240812,145700,665835370,2510,2510,2510,2510,574
20240812,145600,664394630,2510,2510,2510,2510,382
20240812,145500,663435810,2510,2510,2510,2510,487
20240812,145400,662213440,2510,2510,2515,2510,432
20240812,145300,661129065,2510,2510,2515,2510,481
20240812,145200,659921735,2510,2510,2510,2510,481
20240812,145100,658714425,2510,2510,2510,2510,267
20240812,145000,658044255,2510,2510,2510,2510,568
20240812,144900,656618575,2510,2505,2510,2505,515
20240812,144800,655326580,2510,2505,2510,2505,519
20240812,144700,654026070,2515,2510,2515,2505,2227
20240812,144600,648444560,2510,2510,2510,2510,615
20240812,144500,646900910,2510,2510,2520,2510,1937
20240812,144400,642024855,2510,2510,2515,2510,534
20240812,144300,640684510,2510,2510,2515,2510,351
20240812,144200,639803495,2510,2510,2515,2510,467
20240812,144100,638631320,2510,2510,2510,2510,400
20240812,144000,637627320,2510,2510,2520,2510,2041
20240812,143900,632488800,2510,2510,2510,2510,1940
20240812,143800,627619400,2510,2510,2515,2510,562
20240812,143700,626208750,2510,2510,2510,2510,470
20240812,143600,625029050,2510,2510,2520,2510,1410
20240812,143500,621489890,2510,2505,2515,2505,1748
20240812,143400,617095430,2505,2510,2520,2505,554
20240812,143300,615705580,2510,2510,2510,2510,382
20240812,143200,614746760,2515,2515,2515,2515,608
20240812,143100,613217640,2515,2515,2515,2515,382
20240812,143000,612256910,2515,2505,2520,2505,1061
20240812,142900,609589620,2505,2510,2510,2505,398
20240812,142800,608591880,2510,2510,2510,2505,432
20240812,142700,607508115,2510,2510,2510,2505,361
20240812,142600,606602435,2505,2510,2510,2505,582
20240812,142500,605142565,2515,2505,2520,2505,1804
20240812,142400,600603750,2505,2510,2510,2505,298
20240812,142300,599857205,2510,2505,2510,2505,521
20240812,142200,598551325,2510,2505,2515,2505,429
20240812,142100,597476195,2505,2505,2505,2505,402
20240812,142000,596469185,2505,2510,2515,2505,2012
20240812,141900,591414765,2505,2510,2510,2505,2005
20240812,141800,586392180,2505,2505,2510,2505,475
20240812,141700,585202295,2505,2505,2510,2505,749
20240812,141600,583326030,2510,2505,2510,2505,461
20240812,141500,582170645,2505,2505,2515,2505,2501
20240812,141400,575890325,2505,2505,2510,2505,1230
20240812,141300,572809170,2505,2505,2510,2505,470
20240812,141200,571631815,2505,2505,2510,2505,307
20240812,141100,570862645,2505,2510,2510,2505,11527
20240812,141000,541987290,2510,2510,2525,2510,2463
20240812,140900,535786530,2510,2515,2515,2510,527
20240812,140800,534463720,2510,2510,2515,2510,349
20240812,140700,533587725,2510,2515,2515,2510,685
20240812,140600,531867365,2510,2505,2515,2505,349
20240812,140500,530991575,2505,2510,2525,2505,2178
20240812,140400,525509935,2510,2510,2510,2505,402
20240812,140300,524502010,2515,2515,2520,2515,367
20240812,140200,523579000,2515,2520,2520,2515,514
20240812,140100,522286030,2515,2515,2520,2515,583
20240812,140000,520819770,2520,2505,2520,2505,479
20240812,135900,519617270,2505,2505,2510,2505,404
20240812,135800,518605140,2505,2505,2510,2505,473
20240812,135700,517420230,2505,2505,2510,2505,508
20240812,135600,516147170,2505,2510,2510,2505,469
20240812,135500,514972100,2505,2510,2525,2505,1952
20240812,135400,510065570,2510,2510,2515,2505,391
20240812,135300,509085330,2510,2505,2510,2505,484
20240812,135200,507872810,2510,2505,2510,2505,463
20240812,135100,506712875,2505,2505,2515,2505,387
20240812,135000,505743075,2510,2515,2525,2505,1884
20240812,134900,501003700,2510,2505,2515,2505,468
20240812,134800,499830440,2505,2510,2515,2505,432
20240812,134700,498747710,2515,2510,2520,2505,366
20240812,134600,497830265,2510,2510,2515,2505,3111
20240812,134500,490022225,2510,2510,2520,2510,1948
20240812,134400,485117250,2510,2510,2515,2510,389
20240812,134300,484140760,2510,2515,2515,2510,315
20240812,134200,483350095,2510,2515,2520,2510,1046
20240812,134100,480724380,2515,2515,2520,2510,54
20240812,134000,480588580,2515,2515,2530,2510,1721
20240812,133900,476244355,2510,2520,2520,2510,87
20240812,133800,476025815,2515,2510,2525,2510,7423
20240812,133700,457393860,2515,2520,2520,2515,1754
20240812,133600,452977805,2530,2525,2530,2525,19
20240812,133500,452929820,2520,2520,2535,2520,1668
20240812,133400,448710710,2520,2525,2530,2520,254
20240812,133300,448069335,2520,2520,2520,2520,54
20240812,133200,447933255,2525,2520,2525,2520,84
20240812,133100,447721505,2520,2525,2525,2520,254
20240812,133000,447081420,2530,2520,2535,2520,1619
20240812,132900,442983910,2520,2530,2530,2515,4768
20240812,132800,430982470,2525,2525,2530,2525,113
20240812,132700,430697115,2525,2535,2535,2525,31
20240812,132600,430618750,2535,2530,2535,2530,110
20240812,132500,430340410,2535,2520,2535,2520,1640
20240812,132400,426191505,2530,2525,2530,2520,94
20240812,132300,425954180,2525,2525,2525,2525,1
20240812,132200,425951655,2525,2525,2530,2525,47
20240812,132100,425832955,2530,2530,2530,2520,80
20240812,132000,425631275,2535,2515,2535,2515,1627
20240812,131900,421508180,2530,2525,2530,2515,4042
20240812,131800,411322730,2530,2530,2530,2530,4
20240812,131700,411312610,2530,2525,2530,2525,90
20240812,131600,411085355,2530,2530,2530,2530,11
20240812,131500,411057525,2525,2530,2535,2525,1625
20240812,131400,406938525,2530,2525,2530,2525,65
20240812,131300,406774395,2525,2525,2525,2525,30
20240812,131200,406698645,2530,2530,2530,2525,5
20240812,131100,406686010,2525,2525,2525,2525,1
20240812,131000,406683485,2525,2525,2535,2525,1754
20240812,130900,402238685,2530,2525,2530,2525,11
20240812,130800,402210870,2525,2525,2530,2525,34
20240812,130700,402125010,2525,2525,2525,2525,61
20240812,130600,401970985,2530,2535,2535,2530,3
20240812,130500,401963385,2525,2530,2535,2525,3289
20240812,130400,393634570,2530,2530,2530,2530,33
20240812,130300,393551080,2530,2530,2535,2530,1117
20240812,130200,390725065,2530,2530,2530,2530,29
20240812,130100,390651695,2530,2530,2535,2530,135
20240812,130000,390310140,2535,2530,2535,2530,2091
20240812,125900,385009460,2530,2530,2535,2530,605
20240812,125800,383476265,2530,2535,2535,2530,32
20240812,125700,383395160,2535,2535,2540,2530,219
20240812,125600,382840770,2535,2535,2540,2530,595
20240812,125500,381335230,2540,2535,2540,2535,1621
20240812,125400,377223440,2530,2530,2535,2530,34
20240812,125300,377137415,2535,2535,2535,2535,71
20240812,125200,376957430,2535,2530,2535,2530,91
20240812,125100,376727195,2530,2530,2530,2530,91
20240812,125000,376496965,2530,2530,2535,2530,1640
20240812,124900,372342065,2530,2525,2530,2520,46
20240812,124800,372225905,2525,2525,2525,2525,89
20240812,124700,372001180,2530,2525,2530,2525,5
20240812,124600,371988550,2530,2520,2530,2520,72
20240812,124500,371806750,2535,2525,2535,2525,1659
20240812,124400,367602320,2525,2525,2525,2525,3
20240812,124300,367594745,2525,2530,2530,2525,3
20240812,124200,367587165,2525,2525,2525,2525,100
20240812,124100,367334665,2535,2535,2535,2525,161
20240812,124000,366926880,2535,2530,2535,2530,3941
20240812,123900,356938085,2530,2525,2530,2520,89
20240812,123800,356713350,2525,2525,2525,2525,41
20240812,123700,356609825,2520,2525,2525,2520,91
20240812,123600,356380500,2525,2525,2525,2525,2
20240812,123500,356375450,2535,2520,2535,2520,1915
20240812,123400,351533200,2520,2530,2530,2520,93
20240812,123300,351298380,2530,2525,2530,2525,10
20240812,123200,351273125,2525,2525,2530,2525,71
20240812,123100,351093845,2525,2525,2525,2525,59
20240812,123000,350944870,2535,2530,2535,2530,1596
20240812,122900,346899230,2530,2535,2535,2525,114
20240812,122800,346610880,2530,2530,2535,2530,32
20240812,122700,346529915,2530,2530,2530,2530,131
20240812,122600,346198485,2535,2530,2535,2530,5
20240812,122500,346185830,2535,2525,2535,2520,1386
20240812,122400,342678030,2520,2520,2520,2520,502
20240812,122300,341412990,2520,2525,2525,2520,393
20240812,122200,340422625,2525,2525,2525,2525,2
20240812,122100,340417575,2530,2530,2530,2525,72
20240812,122000,340235765,2530,2520,2530,2520,1621
20240812,121900,336138240,2525,2525,2530,2525,413
20240812,121800,335095410,2525,2525,2525,2525,34
20240812,121700,335009560,2530,2530,2530,2530,1
20240812,121600,335007030,2530,2525,2530,2525,91
20240812,121500,334777250,2530,2525,2530,2525,1588
20240812,121400,330759625,2525,2525,2530,2525,509
20240812,121300,329474200,2525,2520,2525,2520,891
20240812,121200,327224725,2525,2530,2530,2525,2
20240812,121100,327219670,2525,2525,2525,2525,43
20240812,121000,327111095,2525,2525,2535,2525,1745
20240812,120900,322688845,2535,2525,2535,2525,145
20240812,120800,322322400,2530,2530,2530,2530,1
20240812,120700,322319870,2535,2525,2535,2525,639
20240812,120600,320701545,2535,2535,2535,2535,2
20240812,120500,320696475,2535,2530,2535,2530,1561
20240812,120400,316739810,2520,2525,2535,2520,263
20240812,120300,316076455,2525,2525,2530,2525,252
20240812,120200,315440150,2525,2525,2525,2525,62
20240812,120100,315283600,2525,2535,2535,2525,56
20240812,120000,315141945,2535,2530,2535,2525,1671
20240812,115900,310910035,2535,2535,2535,2535,1
20240812,115800,310907500,2535,2530,2535,2520,909
20240812,115700,308615700,2530,2530,2535,2530,1054
20240812,115600,305949075,2530,2530,2530,2530,30
20240812,115500,305873175,2535,2525,2535,2525,1939
20240812,115400,300962700,2520,2525,2525,2520,93
20240812,115300,300728305,2525,2525,2525,2525,446
20240812,115200,299602155,2525,2525,2525,2525,1079
20240812,115100,296877680,2530,2525,2530,2520,66
20240812,115000,296711180,2530,2535,2535,2530,1961
20240812,114900,291740195,2530,2530,2530,2530,72
20240812,114800,291558035,2535,2530,2535,2530,74
20240812,114700,291370450,2530,2530,2530,2530,129
20240812,114600,291044080,2530,2535,2535,2530,60
20240812,114500,290892005,2530,2535,2535,2530,1612
20240812,114400,286805740,2535,2530,2535,2530,91
20240812,114300,286575275,2530,2530,2530,2530,102
20240812,114200,286317215,2535,2530,2535,2530,70
20240812,114100,286140110,2535,2535,2535,2535,0
20240812,114000,286140110,2535,2520,2535,2520,1393
20240812,113900,282616885,2520,2525,2525,2520,73
20240812,113800,282432575,2530,2530,2530,2530,0
20240812,113700,282432575,2530,2520,2530,2520,6
20240812,113600,282417410,2520,2530,2530,2520,270
20240812,113500,281735205,2530,2525,2535,2525,1418
20240812,113400,278147520,2525,2530,2530,2525,222
20240812,113300,277585985,2530,2520,2530,2520,133
20240812,113200,277250605,2530,2530,2530,2530,1
20240812,113100,277248075,2530,2525,2530,2525,37
20240812,113000,277154615,2530,2525,2535,2525,1572
20240812,112900,273177140,2520,2520,2520,2520,93
20240812,112800,272942780,2520,2520,2520,2520,2
20240812,112700,272937740,2520,2520,2520,2520,32
20240812,112600,272857100,2520,2520,2520,2520,61
20240812,112500,272703380,2530,2520,2530,2520,1602
20240812,112400,268650635,2520,2520,2525,2520,49
20240812,112300,268527065,2520,2520,2520,2520,7
20240812,112200,268509425,2520,2520,2520,2520,60
20240812,112100,268358225,2535,2530,2535,2530,251
20240812,112000,267722280,2530,2530,2535,2530,1555
20240812,111900,263786825,2530,2530,2530,2530,10
20240812,111800,263761525,2525,2530,2530,2525,1172
20240812,111700,260797025,2525,2525,2525,2525,358
20240812,111600,259893075,2525,2530,2530,2525,31
20240812,111500,259814795,2530,2515,2530,2515,830
20240812,111400,257715785,2520,2520,2520,2520,99
20240812,111300,257466305,2525,2525,2525,2525,1
20240812,111200,257463780,2530,2520,2530,2520,101
20240812,111100,257208275,2520,2520,2520,2520,132
20240812,111000,256875635,2530,2520,2530,2520,1597
20240812,110900,252836235,2525,2525,2525,2525,0
20240812,110800,252836235,2525,2525,2525,2525,10
20240812,110700,252810985,2520,2520,2520,2520,92
20240812,110600,252579145,2525,2525,2525,2525,841
20240812,110500,250455620,2525,2515,2525,2515,764
20240812,110400,248527070,2520,2530,2530,2515,76
20240812,110300,248335840,2515,2515,2530,2515,126
20240812,110200,248018740,2520,2520,2520,2520,14
20240812,110100,247983460,2525,2530,2530,2525,643
20240812,110000,246356755,2525,2525,2530,2525,1681
20240812,105900,242104290,2530,2525,2530,2525,43
20240812,105800,241995710,2525,2530,2530,2525,79
20240812,105700,241796185,2530,2525,2530,2525,195
20240812,105600,241303300,2530,2530,2530,2530,14
20240812,105500,241267880,2530,2515,2530,2515,673
20240812,105400,239568915,2515,2515,2515,2515,2
20240812,105300,239563885,2525,2520,2525,2515,668
20240812,105200,237883405,2515,2515,2515,2515,71
20240812,105100,237704840,2515,2530,2530,2515,323
20240812,105000,236892045,2530,2520,2530,2520,1550
20240812,104900,232980520,2515,2520,2520,2515,99
20240812,104800,232731500,2525,2520,2525,2520,336
20240812,104700,231884745,2520,2520,2520,2520,1
20240812,104600,231882225,2520,2520,2520,2520,91
20240812,104500,231652905,2530,2525,2530,2520,1608
20240812,104400,227584875,2520,2525,2525,2520,31
20240812,104300,227506750,2525,2520,2525,2520,30
20240812,104200,227431005,2520,2520,2520,2520,101
20240812,104100,227176485,2530,2525,2530,2525,1270
20240812,104000,223963535,2530,2515,2530,2515,1632
20240812,103900,219835175,2515,2520,2520,2515,285
20240812,103800,219118235,2520,2520,2520,2520,300
20240812,103700,218362235,2525,2525,2525,2520,1432
20240812,103600,214746585,2525,2525,2525,2525,0
20240812,103500,214746585,2525,2525,2535,2525,1618
20240812,103400,210648560,2530,2530,2530,2530,2020
20240812,103300,205537960,2530,2525,2530,2525,41
20240812,103200,205434380,2525,2525,2525,2525,63
20240812,103100,205275305,2525,2525,2525,2525,90
20240812,103000,205048055,2535,2525,2535,2525,1632
20240812,102900,200918270,2525,2525,2525,2525,0
20240812,102800,200918270,2525,2525,2525,2515,130
20240812,102700,200590755,2530,2530,2530,2530,62
20240812,102600,200433895,2530,2535,2535,2525,343
20240812,102500,199565385,2535,2530,2535,2525,1834
20240812,102400,194919490,2525,2515,2530,2515,858
20240812,102300,192753350,2525,2525,2525,2525,12
20240812,102200,192723050,2525,2520,2525,2515,14002
20240812,102100,157505970,2520,2520,2520,2520,70
20240812,102000,157329570,2520,2525,2535,2520,1604
20240812,101900,153270250,2525,2525,2525,2525,0
20240812,101800,153270250,2525,2530,2530,2525,48
20240812,101700,153149005,2525,2530,2530,2520,112
20240812,101600,152866410,2530,2530,2530,2530,150
20240812,101500,152486910,2535,2520,2535,2520,1502
20240812,101400,148687290,2520,2520,2520,2520,2
20240812,101300,148682250,2525,2530,2530,2525,61
20240812,101200,148528220,2530,2530,2530,2525,179
20240812,101100,148075500,2530,2530,2535,2520,4429
20240812,101000,136913220,2525,2535,2535,2525,1594
20240812,100900,132873450,2520,2520,2535,2520,436
20240812,100800,131774420,2520,2525,2525,2520,106
20240812,100700,131507170,2525,2520,2525,2520,228
20240812,100600,130932490,2520,2530,2530,2520,2063
20240812,100500,125713690,2535,2520,2535,2520,1579
20240812,100400,121719005,2525,2525,2530,2525,459
20240812,100300,120559965,2525,2530,2530,2520,19
20240812,100200,120511985,2530,2525,2530,2520,203
20240812,100100,119999475,2525,2530,2530,2525,20
20240812,100000,119948955,2525,2520,2530,2520,1669
20240812,095900,115730495,2520,2520,2520,2520,186
20240812,095800,115261775,2525,2525,2525,2525,16
20240812,095700,115221375,2525,2520,2525,2520,136
20240812,095600,114878640,2520,2520,2520,2520,231
20240812,095500,114296520,2525,2520,2525,2520,1788
20240812,095400,109782390,2520,2520,2520,2520,145
20240812,095300,109416990,2525,2525,2525,2525,278
20240812,095200,108715040,2525,2530,2530,2525,141
20240812,095100,108358985,2530,2525,2530,2525,60
20240812,095000,108207385,2530,2530,2535,2530,1552
20240812,094900,104274040,2530,2530,2530,2525,24
20240812,094800,104213330,2525,2525,2525,2525,29
20240812,094700,104140105,2525,2525,2525,2525,219
20240812,094600,103587130,2525,2525,2525,2525,41
20240812,094500,103483605,2535,2530,2535,2525,3745
20240812,094400,94009090,2530,2530,2530,2525,103
20240812,094300,93748980,2525,2525,2530,2525,347
20240812,094200,92872720,2525,2530,2530,2525,645
20240812,094100,91244080,2525,2530,2530,2525,230
20240812,094000,90662620,2530,2520,2530,2520,1795
20240812,093900,86130155,2520,2520,2520,2515,49
20240812,093800,86006825,2515,2520,2520,2515,38
20240812,093700,85911250,2520,2520,2520,2520,55
20240812,093600,85772650,2525,2520,2525,2520,70
20240812,093500,85596245,2525,2515,2525,2515,3278
20240812,093400,77334620,2520,2520,2520,2520,352
20240812,093300,76447580,2520,2520,2520,2520,130
20240812,093200,76119980,2525,2520,2525,2515,144
20240812,093100,75757500,2520,2525,2525,2515,28
20240812,093000,75686910,2525,2525,2530,2525,1569
20240812,092900,71724075,2525,2520,2525,2520,32
20240812,092800,71643420,2520,2515,2520,2515,1981
20240812,092700,66651505,2515,2515,2520,2515,298
20240812,092600,65901045,2520,2515,2520,2515,117
20240812,092500,65606785,2520,2515,2520,2515,2842
20240812,092400,58452915,2520,2515,2520,2510,221
20240812,092300,57897080,2510,2515,2515,2510,1072
20240812,092200,55206350,2500,2515,2515,2500,4080
20240812,092100,45001380,2520,2515,2520,2505,1615
20240812,092000,40948830,2520,2515,2520,2515,2042
20240812,091900,35806390,2515,2515,2520,2515,383
20240812,091800,34843080,2515,2515,2515,2515,30
20240812,091700,34767630,2520,2520,2520,2520,128
20240812,091600,34445070,2520,2520,2520,2520,288
20240812,091500,33719310,2520,2515,2520,2515,1827
20240812,091400,29120910,2515,2515,2515,2515,872
20240812,091300,26927830,2515,2510,2515,2510,388
20240812,091200,25953760,2510,2515,2515,2510,279
20240812,091100,25252450,2515,2515,2515,2515,1
20240812,091000,25249935,2520,2520,2520,2520,0
20240812,090900,25249935,2520,2510,2520,2510,357
20240812,090800,24353655,2500,2510,2510,2500,377
20240812,090700,23410685,2510,2510,2510,2510,5
20240812,090600,23398135,2510,2510,2510,2510,1
20240812,090500,23395625,2500,2520,2520,2500,1011
20240812,090400,20865590,2525,2505,2525,2505,124
20240812,090300,20554215,2505,2515,2520,2500,3463
20240812,090200,11828155,2520,2520,2520,2520,0
20240812,090100,11828155,2520,2500,2520,2500,2906
20240812,090000,4557500,2500,2500,2500,2500,1793