stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195800,742830185,2485,2485,2485,2485,10570
20240814,195700,742830185,2485,2485,2485,2485,0
20240814,195600,742830185,2485,2485,2485,2485,0
20240814,195500,742830185,2485,2485,2485,2485,0
20240814,195400,742830185,2485,2485,2485,2485,0
20240814,195300,742830185,2485,2485,2485,2485,0
20240814,195200,742830185,2485,2485,2485,2485,0
20240814,195100,742830185,2485,2485,2485,2485,0
20240814,195000,742830185,2485,2485,2485,2485,0
20240814,194900,742830185,2485,2485,2485,2485,0
20240814,194800,742830185,2485,2485,2485,2485,0
20240814,194700,742830185,2485,2485,2485,2485,0
20240814,194600,742830185,2485,2485,2485,2485,0
20240814,194500,742830185,2485,2485,2485,2485,0
20240814,194400,742830185,2485,2485,2485,2485,0
20240814,194300,742830185,2485,2485,2485,2485,0
20240814,194200,742830185,2485,2485,2485,2485,0
20240814,194100,742830185,2485,2485,2485,2485,0
20240814,194000,742830185,2485,2485,2485,2485,0
20240814,193900,742830185,2485,2485,2485,2485,0
20240814,193800,742830185,2485,2485,2485,2485,0
20240814,193700,742830185,2485,2485,2485,2485,0
20240814,193600,742830185,2485,2485,2485,2485,0
20240814,193500,742830185,2485,2485,2485,2485,0
20240814,193400,742830185,2485,2485,2485,2485,0
20240814,193300,742830185,2485,2485,2485,2485,0
20240814,193200,742830185,2485,2485,2485,2485,0
20240814,193100,742830185,2485,2485,2485,2485,0
20240814,193000,742830185,2485,2485,2485,2485,0
20240814,192900,742830185,2485,2485,2485,2485,0
20240814,192800,742830185,2485,2485,2485,2485,10570
20240814,192700,742830185,2485,2485,2485,2485,0
20240814,192600,742830185,2485,2485,2485,2485,0
20240814,192500,742830185,2485,2485,2485,2485,0
20240814,192400,742830185,2485,2485,2485,2485,0
20240814,192300,742830185,2485,2485,2485,2485,0
20240814,192200,742830185,2485,2485,2485,2485,0
20240814,192100,742830185,2485,2485,2485,2485,0
20240814,192000,742830185,2485,2485,2485,2485,0
20240814,191900,742830185,2485,2485,2485,2485,0
20240814,191800,742830185,2485,2485,2485,2485,0
20240814,191700,742830185,2485,2485,2485,2485,0
20240814,191600,742830185,2485,2485,2485,2485,0
20240814,191500,742830185,2485,2485,2485,2485,0
20240814,191400,742830185,2485,2485,2485,2485,0
20240814,191300,742830185,2485,2485,2485,2485,0
20240814,191200,742830185,2485,2485,2485,2485,0
20240814,191100,742830185,2485,2485,2485,2485,0
20240814,191000,742830185,2485,2485,2485,2485,0
20240814,190900,742830185,2485,2485,2485,2485,0
20240814,190800,742830185,2485,2485,2485,2485,0
20240814,190700,742830185,2485,2485,2485,2485,0
20240814,190600,742830185,2485,2485,2485,2485,0
20240814,190500,742830185,2485,2485,2485,2485,0
20240814,190400,742830185,2485,2485,2485,2485,0
20240814,190300,742830185,2485,2485,2485,2485,0
20240814,190200,742830185,2485,2485,2485,2485,0
20240814,190100,742830185,2485,2485,2485,2485,0
20240814,190000,742830185,2485,2485,2485,2485,0
20240814,185900,742830185,2485,2485,2485,2485,0
20240814,185800,742830185,2485,2485,2485,2485,10570
20240814,185700,742830185,2485,2485,2485,2485,0
20240814,185600,742830185,2485,2485,2485,2485,0
20240814,185500,742830185,2485,2485,2485,2485,0
20240814,185400,742830185,2485,2485,2485,2485,0
20240814,185300,742830185,2485,2485,2485,2485,0
20240814,185200,742830185,2485,2485,2485,2485,0
20240814,185100,742830185,2485,2485,2485,2485,0
20240814,185000,742830185,2485,2485,2485,2485,0
20240814,184900,742830185,2485,2485,2485,2485,0
20240814,184800,742830185,2485,2485,2485,2485,0
20240814,184700,742830185,2485,2485,2485,2485,0
20240814,184600,742830185,2485,2485,2485,2485,0
20240814,184500,742830185,2485,2485,2485,2485,0
20240814,184400,742830185,2485,2485,2485,2485,0
20240814,184300,742830185,2485,2485,2485,2485,0
20240814,184200,742830185,2485,2485,2485,2485,0
20240814,184100,742830185,2485,2485,2485,2485,0
20240814,184000,742830185,2485,2485,2485,2485,0
20240814,183900,742830185,2485,2485,2485,2485,0
20240814,183800,742830185,2485,2485,2485,2485,0
20240814,183700,742830185,2485,2485,2485,2485,0
20240814,183600,742830185,2485,2485,2485,2485,0
20240814,183500,742830185,2485,2485,2485,2485,0
20240814,183400,742830185,2485,2485,2485,2485,0
20240814,183300,742830185,2485,2485,2485,2485,0
20240814,183200,742830185,2485,2485,2485,2485,0
20240814,183100,742830185,2485,2485,2485,2485,0
20240814,183000,742830185,2485,2485,2485,2485,0
20240814,182900,742830185,2485,2485,2485,2485,0
20240814,182800,742830185,2485,2485,2485,2485,10570
20240814,182700,742830185,2485,2485,2485,2485,0
20240814,182600,742830185,2485,2485,2485,2485,0
20240814,182500,742830185,2485,2485,2485,2485,0
20240814,182400,742830185,2485,2485,2485,2485,0
20240814,182300,742830185,2485,2485,2485,2485,0
20240814,182200,742830185,2485,2485,2485,2485,0
20240814,182100,742830185,2485,2485,2485,2485,0
20240814,182000,742830185,2485,2485,2485,2485,0
20240814,181900,742830185,2485,2485,2485,2485,0
20240814,181800,742830185,2485,2485,2485,2485,0
20240814,181700,742830185,2485,2485,2485,2485,0
20240814,181600,742830185,2485,2485,2485,2485,0
20240814,181500,742830185,2485,2485,2485,2485,0
20240814,181400,742830185,2485,2485,2485,2485,0
20240814,181300,742830185,2485,2485,2485,2485,0
20240814,181200,742830185,2485,2485,2485,2485,0
20240814,181100,742830185,2485,2485,2485,2485,0
20240814,181000,742830185,2485,2485,2485,2485,0
20240814,180900,742830185,2485,2485,2485,2485,0
20240814,180800,742830185,2485,2485,2485,2485,0
20240814,180700,742830185,2485,2485,2485,2485,0
20240814,180600,742830185,2485,2485,2485,2485,0
20240814,180500,742830185,2485,2485,2485,2485,0
20240814,180400,742830185,2485,2485,2485,2485,0
20240814,180300,742830185,2485,2485,2485,2485,0
20240814,180200,742830185,2485,2485,2485,2485,0
20240814,180100,742830185,2485,2485,2485,2485,0
20240814,180000,742830185,2485,2485,2485,2485,0
20240814,175900,742830185,2485,2485,2485,2485,0
20240814,175800,742830185,2485,2485,2485,2485,10570
20240814,175700,742830185,2485,2485,2485,2485,0
20240814,175600,742830185,2485,2485,2485,2485,0
20240814,175500,742830185,2485,2485,2485,2485,0
20240814,175400,742830185,2485,2485,2485,2485,0
20240814,175300,742830185,2485,2485,2485,2485,0
20240814,175200,742830185,2485,2485,2485,2485,0
20240814,175100,742830185,2485,2485,2485,2485,0
20240814,175000,742830185,2485,2485,2485,2485,0
20240814,174900,742830185,2485,2485,2485,2485,0
20240814,174800,742830185,2485,2485,2485,2485,0
20240814,174700,742830185,2485,2485,2485,2485,0
20240814,174600,742830185,2485,2485,2485,2485,0
20240814,174500,742830185,2485,2485,2485,2485,0
20240814,174400,742830185,2485,2485,2485,2485,0
20240814,174300,742830185,2485,2485,2485,2485,0
20240814,174200,742830185,2485,2485,2485,2485,0
20240814,174100,742830185,2485,2485,2485,2485,0
20240814,174000,742830185,2485,2485,2485,2485,0
20240814,173900,742830185,2485,2485,2485,2485,0
20240814,173800,742830185,2485,2485,2485,2485,0
20240814,173700,742830185,2485,2485,2485,2485,0
20240814,173600,742830185,2485,2485,2485,2485,0
20240814,173500,742830185,2485,2485,2485,2485,0
20240814,173400,742830185,2485,2485,2485,2485,0
20240814,173300,742830185,2485,2485,2485,2485,0
20240814,173200,742830185,2485,2485,2485,2485,0
20240814,173100,742830185,2485,2485,2485,2485,0
20240814,173000,742830185,2485,2485,2485,2485,0
20240814,172900,742830185,2485,2485,2485,2485,0
20240814,172800,742830185,2485,2485,2485,2485,10570
20240814,172700,742830185,2485,2485,2485,2485,0
20240814,172600,742830185,2485,2485,2485,2485,0
20240814,172500,742830185,2485,2485,2485,2485,0
20240814,172400,742830185,2485,2485,2485,2485,0
20240814,172300,742830185,2485,2485,2485,2485,0
20240814,172200,742830185,2485,2485,2485,2485,0
20240814,172100,742830185,2485,2485,2485,2485,0
20240814,172000,742830185,2485,2485,2485,2485,0
20240814,171900,742830185,2485,2485,2485,2485,0
20240814,171800,742830185,2485,2485,2485,2485,0
20240814,171700,742830185,2485,2485,2485,2485,0
20240814,171600,742830185,2485,2485,2485,2485,0
20240814,171500,742830185,2485,2485,2485,2485,0
20240814,171400,742830185,2485,2485,2485,2485,0
20240814,171300,742830185,2485,2485,2485,2485,0
20240814,171200,742830185,2485,2485,2485,2485,0
20240814,171100,742830185,2485,2485,2485,2485,0
20240814,171000,742830185,2485,2485,2485,2485,0
20240814,170900,742830185,2485,2485,2485,2485,0
20240814,170800,742830185,2485,2485,2485,2485,0
20240814,170700,742830185,2485,2485,2485,2485,0
20240814,170600,742830185,2485,2485,2485,2485,0
20240814,170500,742830185,2485,2485,2485,2485,0
20240814,170400,742830185,2485,2485,2485,2485,0
20240814,170300,742830185,2485,2485,2485,2485,0
20240814,170200,742830185,2485,2485,2485,2485,0
20240814,170100,742830185,2485,2485,2485,2485,0
20240814,170000,742830185,2485,2485,2485,2485,0
20240814,165900,742830185,2485,2485,2485,2485,0
20240814,165800,742830185,2485,2485,2485,2485,10570
20240814,165700,742830185,2485,2485,2485,2485,0
20240814,165600,742830185,2485,2485,2485,2485,0
20240814,165500,742830185,2485,2485,2485,2485,0
20240814,165400,742830185,2485,2485,2485,2485,0
20240814,165300,742830185,2485,2485,2485,2485,0
20240814,165200,742830185,2485,2485,2485,2485,0
20240814,165100,742830185,2485,2485,2485,2485,0
20240814,165000,742830185,2485,2485,2485,2485,0
20240814,164900,742830185,2485,2485,2485,2485,0
20240814,164800,742830185,2485,2485,2485,2485,0
20240814,164700,742830185,2485,2485,2485,2485,0
20240814,164600,742830185,2485,2485,2485,2485,0
20240814,164500,742830185,2485,2485,2485,2485,0
20240814,164400,742830185,2485,2485,2485,2485,0
20240814,164300,742830185,2485,2485,2485,2485,0
20240814,164200,742830185,2485,2485,2485,2485,0
20240814,164100,742830185,2485,2485,2485,2485,0
20240814,164000,742830185,2485,2485,2485,2485,0
20240814,163900,742830185,2485,2485,2485,2485,0
20240814,163800,742830185,2485,2485,2485,2485,0
20240814,163700,742830185,2485,2485,2485,2485,0
20240814,163600,742830185,2485,2485,2485,2485,0
20240814,163500,742830185,2485,2485,2485,2485,0
20240814,163400,742830185,2485,2485,2485,2485,0
20240814,163300,742830185,2485,2485,2485,2485,0
20240814,163200,742830185,2485,2485,2485,2485,0
20240814,163100,742830185,2485,2485,2485,2485,0
20240814,163000,742830185,2485,2485,2485,2485,0
20240814,162900,742830185,2485,2485,2485,2485,0
20240814,162800,742830185,2485,2485,2485,2485,10570
20240814,162700,742830185,2485,2485,2485,2485,0
20240814,162600,742830185,2485,2485,2485,2485,0
20240814,162500,742830185,2485,2485,2485,2485,0
20240814,162400,742830185,2485,2485,2485,2485,0
20240814,162300,742830185,2485,2485,2485,2485,0
20240814,162200,742830185,2485,2485,2485,2485,0
20240814,162100,742830185,2485,2485,2485,2485,0
20240814,162000,742830185,2485,2485,2485,2485,0
20240814,161900,742830185,2485,2485,2485,2485,0
20240814,161800,742830185,2485,2485,2485,2485,0
20240814,161700,742830185,2485,2485,2485,2485,0
20240814,161600,742830185,2485,2485,2485,2485,0
20240814,161500,742830185,2485,2485,2485,2485,0
20240814,161400,742830185,2485,2485,2485,2485,0
20240814,161300,742830185,2485,2485,2485,2485,0
20240814,161200,742830185,2485,2485,2485,2485,0
20240814,161100,742830185,2485,2485,2485,2485,0
20240814,161000,742830185,2485,2485,2485,2485,0
20240814,160900,742830185,2485,2485,2485,2485,0
20240814,160800,742830185,2485,2485,2485,2485,0
20240814,160700,742830185,2485,2485,2485,2485,0
20240814,160600,742830185,2485,2485,2485,2485,0
20240814,160500,742830185,2485,2485,2485,2485,0
20240814,160400,742830185,2485,2485,2485,2485,0
20240814,160300,742830185,2485,2485,2485,2485,0
20240814,160200,742830185,2485,2485,2485,2485,0
20240814,160100,742830185,2485,2485,2485,2485,0
20240814,160000,742830185,2485,2485,2485,2485,0
20240814,155900,742830185,2485,2485,2485,2485,0
20240814,155800,742830185,2485,2485,2485,2485,10570
20240814,155700,742830185,2485,2485,2485,2485,0
20240814,155600,742830185,2485,2485,2485,2485,0
20240814,155500,742830185,2485,2485,2485,2485,0
20240814,155400,742830185,2485,2485,2485,2485,0
20240814,155300,742830185,2485,2485,2485,2485,0
20240814,155200,742830185,2485,2485,2485,2485,0
20240814,155100,742830185,2485,2485,2485,2485,0
20240814,155000,742830185,2485,2485,2485,2485,0
20240814,154900,742830185,2485,2485,2485,2485,0
20240814,154800,742830185,2485,2485,2485,2485,0
20240814,154700,742830185,2485,2485,2485,2485,0
20240814,154600,742830185,2485,2485,2485,2485,0
20240814,154500,742830185,2485,2485,2485,2485,0
20240814,154400,742830185,2485,2485,2485,2485,0
20240814,154300,742830185,2485,2485,2485,2485,0
20240814,154200,742830185,2485,2485,2485,2485,0
20240814,154100,742830185,2485,2485,2485,2485,0
20240814,154000,742830185,2485,2485,2485,2485,0
20240814,153900,742830185,2485,2485,2485,2485,0
20240814,153800,742830185,2485,2485,2485,2485,0
20240814,153700,742830185,2485,2485,2485,2485,0
20240814,153600,742830185,2485,2485,2485,2485,0
20240814,153500,742830185,2485,2485,2485,2485,0
20240814,153400,742830185,2485,2485,2485,2485,0
20240814,153300,742830185,2485,2485,2485,2485,0
20240814,153200,742830185,2485,2485,2485,2485,0
20240814,153100,742830185,2485,2485,2485,2485,0
20240814,153000,742830185,2485,2485,2485,2485,10570
20240814,152900,716563735,2490,2490,2490,2490,0
20240814,152800,716563735,2490,2490,2490,2490,0
20240814,152700,716563735,2490,2490,2490,2490,0
20240814,152600,716563735,2490,2490,2490,2490,0
20240814,152500,716563735,2490,2490,2490,2490,0
20240814,152400,716563735,2490,2490,2490,2490,0
20240814,152300,716563735,2490,2490,2490,2490,0
20240814,152200,716563735,2490,2490,2490,2490,0
20240814,152100,716563735,2490,2490,2490,2490,0
20240814,152000,716563735,2490,2490,2490,2490,0
20240814,151900,716563735,2490,2485,2490,2485,1245
20240814,151800,713464265,2490,2490,2490,2485,574
20240814,151700,712037415,2485,2485,2490,2485,2068
20240814,151600,706892325,2485,2485,2490,2485,550
20240814,151500,705524875,2485,2485,2490,2485,778
20240814,151400,703591495,2485,2490,2490,2485,1000
20240814,151300,701106450,2485,2485,2490,2485,339
20240814,151200,700264010,2490,2485,2490,2485,151
20240814,151100,699888735,2485,2490,2490,2485,440
20240814,151000,698794820,2490,2490,2490,2485,2457
20240814,150900,692679045,2485,2485,2490,2485,278
20240814,150800,691988160,2485,2490,2490,2485,323
20240814,150700,691185415,2485,2485,2490,2485,260
20240814,150600,690539220,2490,2485,2490,2485,361
20240814,150500,689641945,2490,2490,2490,2485,223
20240814,150400,689087710,2485,2485,2490,2485,218
20240814,150300,688545795,2485,2485,2490,2485,1834
20240814,150200,683988210,2490,2485,2490,2485,155
20240814,150100,683602785,2485,2490,2490,2485,121
20240814,150000,683301970,2490,2490,2495,2490,151
20240814,145900,682925890,2490,2490,2495,2490,308
20240814,145800,682158875,2490,2490,2495,2490,1182
20240814,145700,679215635,2490,2495,2495,2490,175
20240814,145600,678779765,2495,2490,2495,2490,323
20240814,145500,677975470,2495,2490,2495,2490,198
20240814,145400,677482330,2490,2490,2495,2490,3724
20240814,145300,668209470,2495,2490,2495,2490,301
20240814,145200,667459890,2495,2495,2495,2490,944
20240814,145100,665109235,2490,2485,2495,2485,2995
20240814,145000,657652090,2485,2485,2490,2485,150
20240814,144900,657279275,2485,2485,2490,2485,414
20240814,144800,656250365,2490,2490,2490,2485,842
20240814,144700,654155370,2490,2485,2490,2485,317
20240814,144600,653367230,2490,2490,2490,2485,125
20240814,144500,653056520,2490,2490,2490,2485,486
20240814,144400,651848645,2485,2485,2485,2485,279
20240814,144300,651155330,2490,2490,2490,2485,122
20240814,144200,650851590,2490,2485,2490,2485,414
20240814,144100,649822690,2490,2485,2490,2485,438
20240814,144000,648734155,2485,2490,2490,2485,74
20240814,143900,648550225,2490,2490,2490,2485,141
20240814,143800,648199700,2485,2485,2490,2485,844
20240814,143700,646100350,2485,2485,2490,2485,274
20240814,143600,645419360,2485,2490,2490,2485,202
20240814,143500,644917295,2490,2485,2490,2485,335
20240814,143400,644084815,2490,2485,2490,2485,391
20240814,143300,643113080,2485,2485,2490,2485,186
20240814,143200,642650805,2485,2485,2490,2485,100
20240814,143100,642402220,2485,2485,2490,2485,352
20240814,143000,641527390,2490,2490,2490,2485,302
20240814,142900,640776510,2490,2485,2490,2485,213
20240814,142800,640247145,2485,2490,2490,2485,870
20240814,142700,638085065,2485,2490,2490,2485,135
20240814,142600,637749485,2485,2485,2490,2485,221
20240814,142500,637200265,2490,2490,2490,2485,200
20240814,142400,636702635,2485,2490,2490,2485,414
20240814,142300,635673050,2485,2485,2490,2485,224
20240814,142200,635116325,2490,2485,2490,2485,324
20240814,142100,634311135,2485,2485,2490,2485,276
20240814,142000,633625145,2485,2485,2490,2485,147
20240814,141900,633259805,2490,2485,2490,2485,728
20240814,141800,631448230,2490,2490,2490,2485,528
20240814,141700,630134305,2485,2485,2485,2485,669
20240814,141600,628471840,2485,2485,2490,2485,190
20240814,141500,627999645,2485,2490,2490,2485,199
20240814,141400,627504790,2485,2490,2490,2485,1343
20240814,141300,624162385,2490,2485,2490,2485,1303
20240814,141200,620924230,2485,2485,2490,2485,305
20240814,141100,620166260,2485,2485,2490,2485,147
20240814,141000,619800905,2485,2485,2490,2485,360
20240814,140900,618906255,2485,2485,2485,2485,118
20240814,140800,618613025,2485,2485,2490,2485,93
20240814,140700,618381875,2485,2485,2490,2485,1339
20240814,140600,615054400,2490,2485,2490,2485,7752
20240814,140500,595790610,2485,2485,2485,2485,260
20240814,140400,595144510,2485,2490,2490,2485,213
20240814,140300,594615190,2485,2485,2490,2485,960
20240814,140200,592226125,2485,2490,2490,2485,6961
20240814,140100,574927715,2490,2490,2490,2490,1413
20240814,140000,571409345,2490,2495,2495,2490,1828
20240814,135900,566857340,2490,2490,2490,2490,180
20240814,135800,566409140,2490,2490,2490,2490,1123
20240814,135700,563612870,2490,2490,2495,2490,141
20240814,135600,563261770,2490,2490,2490,2490,315
20240814,135500,562477420,2490,2490,2490,2490,129
20240814,135400,562156210,2490,2490,2490,2490,80
20240814,135300,561957010,2490,2490,2490,2490,418
20240814,135200,560916190,2490,2490,2490,2490,567
20240814,135100,559504360,2490,2490,2490,2490,844
20240814,135000,557402800,2490,2490,2490,2490,192
20240814,134900,556924720,2490,2490,2490,2490,315
20240814,134800,556140370,2490,2490,2495,2490,209
20240814,134700,555619885,2490,2490,2490,2490,184
20240814,134600,555161725,2490,2490,2495,2490,804
20240814,134500,553159760,2495,2485,2495,2485,6167
20240814,134400,537804120,2490,2485,2490,2485,412
20240814,134300,536779800,2490,2485,2490,2485,291
20240814,134200,536056655,2485,2485,2490,2485,388
20240814,134100,535092450,2485,2485,2490,2485,290
20240814,134000,534371795,2485,2485,2485,2485,365
20240814,133900,533464770,2485,2485,2485,2485,401
20240814,133800,532468285,2485,2485,2490,2485,454
20240814,133700,531339975,2490,2490,2490,2485,240
20240814,133600,530743435,2485,2490,2490,2485,547
20240814,133500,529383370,2490,2485,2490,2485,563
20240814,133400,527984255,2490,2490,2490,2485,371
20240814,133300,527060865,2490,2485,2490,2485,1339
20240814,133200,523733360,2485,2485,2485,2485,343
20240814,133100,522881005,2485,2485,2485,2485,171
20240814,133000,522456070,2485,2485,2490,2485,202
20240814,132900,521953815,2490,2485,2490,2485,283
20240814,132800,521249860,2485,2485,2485,2485,1294
20240814,132700,518034270,2485,2485,2485,2485,1905
20240814,132600,513300345,2485,2485,2490,2485,113
20240814,132500,513019510,2490,2485,2490,2485,1380
20240814,132400,509585205,2485,2485,2490,2485,318
20240814,132300,508794965,2490,2490,2490,2485,26
20240814,132200,508730345,2490,2490,2495,2490,2057
20240814,132100,503608405,2490,2490,2495,2490,496
20240814,132000,502373355,2495,2490,2495,2490,332
20240814,131900,501546660,2490,2490,2490,2490,213
20240814,131800,501016290,2490,2490,2490,2490,459
20240814,131700,499873380,2490,2490,2490,2490,1145
20240814,131600,497022330,2495,2490,2495,2490,125
20240814,131500,496710970,2490,2490,2495,2490,339
20240814,131400,495866575,2490,2490,2490,2490,185
20240814,131300,495405925,2490,2490,2490,2490,166
20240814,131200,494992585,2490,2490,2490,2490,202
20240814,131100,494489605,2490,2490,2495,2490,264
20240814,131000,493832190,2490,2490,2490,2490,215
20240814,130900,493296840,2495,2490,2495,2490,134
20240814,130800,492963020,2495,2490,2495,2490,346
20240814,130700,492101095,2495,2495,2495,2490,173
20240814,130600,491670180,2490,2490,2495,2490,164
20240814,130500,491261745,2490,2495,2495,2490,185
20240814,130400,490801085,2495,2495,2495,2490,277
20240814,130300,490111145,2490,2490,2495,2490,1689
20240814,130200,485898445,2490,2490,2495,2490,51
20240814,130100,485771405,2495,2490,2495,2490,1138
20240814,130000,482937710,2485,2485,2490,2485,294
20240814,125900,482206835,2485,2490,2490,2485,194
20240814,125800,481724220,2485,2485,2490,2485,241
20240814,125700,481125175,2485,2485,2490,2485,236
20240814,125600,480538620,2485,2490,2490,2485,211
20240814,125500,480014205,2485,2490,2490,2485,114
20240814,125400,479730555,2490,2490,2490,2490,296
20240814,125300,478993515,2490,2490,2490,2490,160
20240814,125200,478595115,2490,2490,2490,2490,132
20240814,125100,478266435,2490,2490,2490,2490,145
20240814,125000,477905385,2490,2490,2490,2490,532
20240814,124900,476580705,2490,2490,2490,2490,1160
20240814,124800,473692305,2485,2485,2485,2485,90
20240814,124700,473468655,2490,2485,2490,2485,901
20240814,124600,471227165,2490,2485,2490,2485,189
20240814,124500,470757250,2485,2490,2490,2485,163
20240814,124400,470351910,2485,2485,2485,2485,164
20240814,124300,469944370,2485,2485,2490,2485,3298
20240814,124200,461733835,2485,2490,2490,2485,1186
20240814,124100,458781580,2490,2490,2490,2485,1200
20240814,124000,455794570,2485,2485,2490,2485,457
20240814,123900,454658875,2485,2485,2485,2485,256
20240814,123800,454022715,2485,2485,2485,2485,102
20240814,123700,453769245,2485,2485,2485,2485,312
20240814,123600,452993925,2485,2485,2490,2485,442
20240814,123500,451895535,2490,2485,2490,2485,271
20240814,123400,451222055,2485,2485,2490,2485,129
20240814,123300,450901420,2485,2490,2490,2485,1211
20240814,123200,447892075,2485,2485,2485,2485,198
20240814,123100,447400045,2485,2485,2485,2485,4631
20240814,123000,435892010,2485,2490,2490,2485,308
20240814,122900,435126345,2485,2490,2490,2485,380
20240814,122800,434181795,2485,2490,2490,2485,1247
20240814,122700,431078965,2485,2485,2485,2485,109
20240814,122600,430808100,2485,2485,2485,2485,275
20240814,122500,430124725,2485,2485,2490,2485,884
20240814,122400,427925475,2485,2485,2485,2485,75
20240814,122300,427739100,2485,2490,2490,2485,883
20240814,122200,425544790,2485,2490,2490,2485,3095
20240814,122100,417842165,2490,2490,2490,2490,141
20240814,122000,417491075,2490,2490,2490,2490,285
20240814,121900,416781425,2490,2490,2490,2490,1079
20240814,121800,414094715,2490,2490,2490,2490,201
20240814,121700,413594225,2490,2490,2495,2490,302
20240814,121600,412842195,2490,2495,2495,2490,188
20240814,121500,412374050,2490,2495,2495,2490,545
20240814,121400,411016215,2490,2490,2490,2490,183
20240814,121300,410560545,2490,2490,2490,2490,139
20240814,121200,410214435,2490,2490,2490,2490,373
20240814,121100,409285665,2490,2490,2490,2490,228
20240814,121000,408717945,2490,2490,2490,2490,5548
20240814,120900,394903425,2490,2490,2495,2490,197
20240814,120800,394412865,2490,2490,2490,2490,360
20240814,120700,393516465,2490,2490,2495,2490,264
20240814,120600,392859010,2495,2490,2495,2490,79
20240814,120500,392662265,2490,2490,2490,2490,371
20240814,120400,391738475,2490,2495,2495,2490,1273
20240814,120300,388568545,2495,2490,2495,2490,833
20240814,120200,386490330,2490,2490,2490,2490,235
20240814,120100,385905180,2490,2490,2495,2490,289
20240814,120000,385185480,2490,2490,2495,2490,501
20240814,115900,383937705,2490,2490,2495,2490,620
20240814,115800,382393880,2495,2495,2495,2490,199
20240814,115700,381898330,2490,2490,2495,2490,440
20240814,115600,380801645,2490,2495,2495,2490,621
20240814,115500,379253090,2495,2490,2495,2490,116
20240814,115400,378964230,2495,2490,2495,2490,415
20240814,115300,377930850,2495,2490,2495,2490,1067
20240814,115200,375274005,2495,2490,2495,2490,58
20240814,115100,375129580,2490,2490,2490,2490,347
20240814,115000,374265550,2490,2490,2490,2490,198
20240814,114900,373772530,2495,2490,2495,2490,1335
20240814,114800,370448370,2490,2490,2495,2490,303
20240814,114700,369693400,2490,2490,2495,2490,640
20240814,114600,368099725,2490,2490,2495,2490,84
20240814,114500,367890555,2490,2495,2495,2490,192
20240814,114400,367412190,2490,2490,2495,2490,250
20240814,114300,366789680,2495,2490,2495,2490,1181
20240814,114200,363843980,2495,2490,2495,2490,217
20240814,114100,363303635,2490,2495,2495,2490,593
20240814,114000,361824560,2490,2500,2500,2490,803
20240814,113900,359822565,2490,2490,2495,2490,1710
20240814,113800,355556880,2495,2495,2495,2490,74
20240814,113700,355372575,2495,2495,2495,2490,555
20240814,113600,353989030,2490,2490,2495,2490,228
20240814,113500,353421290,2495,2490,2495,2490,134
20240814,113400,353087615,2490,2495,2495,2490,101
20240814,113300,352836095,2490,2490,2495,2490,419
20240814,113200,351792760,2495,2490,2495,2490,150
20240814,113100,351418785,2495,2490,2495,2490,234
20240814,113000,350836115,2495,2495,2495,2490,360
20240814,112900,349938850,2495,2490,2495,2490,251
20240814,112800,349313760,2490,2495,2495,2490,170
20240814,112700,348890410,2495,2490,2495,2490,346
20240814,112600,348028345,2490,2495,2495,2490,312
20240814,112500,347251410,2495,2490,2495,2490,182
20240814,112400,346798185,2495,2490,2495,2490,2560
20240814,112300,340423750,2495,2490,2495,2490,221
20240814,112200,339873355,2490,2490,2490,2490,167
20240814,112100,339457525,2490,2490,2495,2490,244
20240814,112000,338849815,2495,2490,2495,2490,212
20240814,111900,338321520,2490,2490,2490,2490,406
20240814,111800,337310580,2495,2490,2495,2490,222
20240814,111700,336757775,2490,2490,2490,2490,67
20240814,111600,336590945,2495,2490,2495,2490,479
20240814,111500,335398045,2490,2495,2495,2490,120
20240814,111400,335098840,2495,2495,2495,2490,135
20240814,111300,334762455,2490,2490,2490,2490,199
20240814,111200,334266945,2490,2490,2490,2490,438
20240814,111100,333176325,2495,2495,2495,2490,25
20240814,111000,333113995,2495,2495,2495,2490,1830
20240814,110900,328550265,2495,2495,2495,2495,497
20240814,110800,327310250,2495,2495,2495,2495,75
20240814,110700,327123125,2495,2495,2495,2495,1567
20240814,110600,323213460,2495,2495,2495,2495,293
20240814,110500,322482425,2495,2495,2495,2495,229
20240814,110400,321911070,2495,2495,2495,2495,846
20240814,110300,319800300,2495,2495,2495,2495,124
20240814,110200,319490920,2495,2495,2500,2495,570
20240814,110100,318068740,2500,2495,2500,2495,160
20240814,110000,317669490,2495,2500,2500,2495,665
20240814,105900,316010000,2495,2495,2495,2495,2978
20240814,105800,308579890,2495,2500,2500,2495,10874
20240814,105700,281399030,2500,2500,2500,2500,188
20240814,105600,280929030,2500,2500,2505,2500,504
20240814,105500,279669025,2500,2500,2500,2500,353
20240814,105400,278786525,2500,2500,2500,2500,101
20240814,105300,278534025,2500,2500,2505,2500,149
20240814,105200,278161520,2500,2500,2505,2500,823
20240814,105100,276104005,2500,2500,2500,2500,160
20240814,105000,275704005,2500,2500,2500,2500,168
20240814,104900,275284005,2500,2500,2505,2500,205
20240814,104800,274771390,2500,2500,2505,2500,322
20240814,104700,273966140,2505,2500,2505,2500,1000
20240814,104600,271462100,2500,2505,2505,2500,214
20240814,104500,270926595,2500,2500,2505,2500,241
20240814,104400,270323815,2500,2505,2505,2500,264
20240814,104300,269663805,2500,2500,2500,2500,185
20240814,104200,269201305,2500,2505,2505,2500,54
20240814,104100,269066110,2505,2500,2505,2500,2443
20240814,104000,262948595,2505,2500,2505,2500,1101
20240814,103900,260191095,2500,2500,2505,2500,188
20240814,103800,259720995,2500,2500,2500,2500,271
20240814,103700,259043495,2500,2500,2500,2500,166
20240814,103600,258628495,2500,2500,2500,2500,1280
20240814,103500,255428495,2505,2500,2505,2500,225
20240814,103400,254865495,2500,2500,2505,2500,348
20240814,103300,253995485,2500,2500,2500,2500,106
20240814,103200,253730485,2500,2500,2500,2500,325
20240814,103100,252917985,2500,2500,2500,2500,239
20240814,103000,252320485,2500,2505,2505,2500,443
20240814,102900,251211705,2500,2500,2500,2500,1662
20240814,102800,247056705,2500,2500,2505,2500,112
20240814,102700,246776700,2500,2500,2505,2500,393
20240814,102600,245794195,2500,2495,2500,2495,596
20240814,102500,244304400,2500,2495,2500,2495,163
20240814,102400,243897710,2500,2500,2500,2495,1064
20240814,102300,241238190,2500,2500,2505,2500,77
20240814,102200,241045670,2500,2500,2505,2500,235
20240814,102100,240458120,2505,2500,2505,2500,79
20240814,102000,240260550,2505,2500,2505,2500,353
20240814,101900,239377995,2500,2500,2500,2500,1771
20240814,101800,234950495,2500,2500,2500,2500,698
20240814,101700,233205495,2495,2500,2500,2495,546
20240814,101600,231841035,2500,2500,2505,2500,152
20240814,101500,231461005,2500,2500,2500,2495,667
20240814,101400,229794160,2495,2495,2500,2495,1193
20240814,101300,226817620,2495,2495,2495,2495,334
20240814,101200,225984290,2495,2495,2495,2495,319
20240814,101100,225188385,2500,2495,2500,2495,205
20240814,101000,224676845,2495,2495,2500,2495,3306
20240814,100900,216413375,2495,2495,2500,2495,210
20240814,100800,215889375,2495,2495,2495,2495,324
20240814,100700,215080995,2500,2500,2500,2500,2378
20240814,100600,209135995,2500,2495,2505,2495,519
20240814,100500,207838555,2500,2500,2500,2495,156
20240814,100400,207449210,2495,2500,2505,2495,4522
20240814,100300,196144550,2500,2500,2505,2495,495
20240814,100200,194909430,2500,2505,2505,2495,469
20240814,100100,193736910,2505,2495,2505,2495,2552
20240814,100000,187355335,2495,2500,2500,2495,471
20240814,095900,186178275,2495,2500,2500,2495,635
20240814,095800,184592690,2500,2500,2510,2500,1737
20240814,095700,180250100,2500,2500,2510,2500,2375
20240814,095600,174301485,2500,2495,2500,2495,14605
20240814,095500,137790735,2500,2490,2500,2490,2027
20240814,095400,132734200,2495,2490,2495,2490,173
20240814,095300,132303075,2495,2490,2495,2490,456
20240814,095200,131165795,2490,2495,2495,2490,478
20240814,095100,129975025,2490,2490,2495,2490,168
20240814,095000,129556555,2490,2495,2495,2490,102
20240814,094900,129302555,2495,2490,2495,2490,1111
20240814,094800,126535800,2490,2490,2490,2490,533
20240814,094700,125208630,2490,2490,2490,2490,148
20240814,094600,124840110,2490,2490,2490,2490,346
20240814,094500,123978570,2490,2490,2495,2490,376
20240814,094400,123042030,2495,2490,2495,2490,58
20240814,094300,122897600,2490,2490,2495,2490,167
20240814,094200,122481730,2490,2495,2495,2490,406
20240814,094100,121470680,2495,2495,2495,2495,81
20240814,094000,121268585,2495,2490,2495,2490,320
20240814,093900,120471710,2490,2495,2495,2490,65
20240814,093800,120309690,2490,2490,2495,2490,364
20240814,093700,119403250,2490,2495,2495,2490,224
20240814,093600,118845335,2495,2495,2495,2490,1338
20240814,093500,115510965,2495,2495,2495,2490,909
20240814,093400,113245885,2495,2490,2500,2490,4864
20240814,093300,101111550,2490,2490,2490,2490,705
20240814,093200,99356100,2500,2485,2500,2485,958
20240814,093100,96971545,2485,2490,2500,2485,10981
20240814,093000,69637845,2500,2495,2500,2495,610
20240814,092900,68115890,2490,2490,2490,2490,0
20240814,092800,68115890,2490,2495,2495,2490,309
20240814,092700,67345460,2490,2490,2490,2490,121
20240814,092600,67044170,2495,2490,2495,2490,187
20240814,092500,66578535,2490,2490,2490,2490,0
20240814,092400,66578535,2490,2490,2490,2490,4019
20240814,092300,56571225,2490,2495,2500,2490,917
20240814,092200,54285315,2500,2495,2500,2495,920
20240814,092100,51989910,2495,2495,2495,2495,365
20240814,092000,51079235,2495,2490,2495,2490,1182
20240814,091900,48132645,2495,2495,2495,2495,349
20240814,091800,47261890,2495,2490,2495,2490,27
20240814,091700,47194650,2490,2490,2495,2490,234
20240814,091600,46610830,2495,2495,2495,2495,7
20240814,091500,46593365,2490,2500,2500,2490,68
20240814,091400,46423375,2490,2500,2500,2490,1340
20240814,091300,43077730,2495,2495,2495,2490,4620
20240814,091200,31555830,2495,2495,2495,2490,1736
20240814,091100,27225125,2495,2495,2495,2495,403
20240814,091000,26219640,2495,2495,2495,2495,13
20240814,090900,26187205,2490,2490,2495,2490,26
20240814,090800,26122355,2490,2495,2495,2490,505
20240814,090700,24864895,2495,2495,2495,2495,5
20240814,090600,24852420,2495,2495,2495,2490,2477
20240814,090500,18674015,2495,2500,2500,2495,501
20240814,090400,17424000,2500,2495,2500,2490,1097
20240814,090300,14690230,2490,2490,2495,2490,643
20240814,090200,13088830,2490,2500,2500,2490,3849
20240814,090100,3475630,2500,2505,2505,2500,137
20240814,090000,3132550,2500,2500,2505,2500,1253