stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,200300,3569462830,10800,10800,10800,10800,10974
20240814,200200,3569462830,10800,10800,10800,10800,0
20240814,200100,3569462830,10800,10800,10800,10800,0
20240814,200000,3569462830,10800,10800,10800,10800,0
20240814,195900,3569462830,10800,10800,10800,10800,0
20240814,195800,3569462830,10800,10800,10800,10800,0
20240814,195700,3569462830,10800,10800,10800,10800,0
20240814,195600,3569462830,10800,10800,10800,10800,0
20240814,195500,3569462830,10800,10800,10800,10800,0
20240814,195400,3569462830,10800,10800,10800,10800,0
20240814,195300,3569462830,10800,10800,10800,10800,0
20240814,195200,3569462830,10800,10800,10800,10800,0
20240814,195100,3569462830,10800,10800,10800,10800,0
20240814,195000,3569462830,10800,10800,10800,10800,0
20240814,194900,3569462830,10800,10800,10800,10800,0
20240814,194800,3569462830,10800,10800,10800,10800,0
20240814,194700,3569462830,10800,10800,10800,10800,0
20240814,194600,3569462830,10800,10800,10800,10800,0
20240814,194500,3569462830,10800,10800,10800,10800,0
20240814,194400,3569462830,10800,10800,10800,10800,0
20240814,194300,3569462830,10800,10800,10800,10800,0
20240814,194200,3569462830,10800,10800,10800,10800,0
20240814,194100,3569462830,10800,10800,10800,10800,0
20240814,194000,3569462830,10800,10800,10800,10800,0
20240814,193900,3569462830,10800,10800,10800,10800,0
20240814,193800,3569462830,10800,10800,10800,10800,0
20240814,193700,3569462830,10800,10800,10800,10800,0
20240814,193600,3569462830,10800,10800,10800,10800,0
20240814,193500,3569462830,10800,10800,10800,10800,0
20240814,193400,3569462830,10800,10800,10800,10800,0
20240814,193300,3569462830,10800,10800,10800,10800,10974
20240814,193200,3569462830,10800,10800,10800,10800,0
20240814,193100,3569462830,10800,10800,10800,10800,0
20240814,193000,3569462830,10800,10800,10800,10800,0
20240814,192900,3569462830,10800,10800,10800,10800,0
20240814,192800,3569462830,10800,10800,10800,10800,0
20240814,192700,3569462830,10800,10800,10800,10800,0
20240814,192600,3569462830,10800,10800,10800,10800,0
20240814,192500,3569462830,10800,10800,10800,10800,0
20240814,192400,3569462830,10800,10800,10800,10800,0
20240814,192300,3569462830,10800,10800,10800,10800,0
20240814,192200,3569462830,10800,10800,10800,10800,0
20240814,192100,3569462830,10800,10800,10800,10800,0
20240814,192000,3569462830,10800,10800,10800,10800,0
20240814,191900,3569462830,10800,10800,10800,10800,0
20240814,191800,3569462830,10800,10800,10800,10800,0
20240814,191700,3569462830,10800,10800,10800,10800,0
20240814,191600,3569462830,10800,10800,10800,10800,0
20240814,191500,3569462830,10800,10800,10800,10800,0
20240814,191400,3569462830,10800,10800,10800,10800,0
20240814,191300,3569462830,10800,10800,10800,10800,0
20240814,191200,3569462830,10800,10800,10800,10800,0
20240814,191100,3569462830,10800,10800,10800,10800,0
20240814,191000,3569462830,10800,10800,10800,10800,0
20240814,190900,3569462830,10800,10800,10800,10800,0
20240814,190800,3569462830,10800,10800,10800,10800,0
20240814,190700,3569462830,10800,10800,10800,10800,0
20240814,190600,3569462830,10800,10800,10800,10800,0
20240814,190500,3569462830,10800,10800,10800,10800,0
20240814,190400,3569462830,10800,10800,10800,10800,0
20240814,190300,3569462830,10800,10800,10800,10800,10974
20240814,190200,3569462830,10800,10800,10800,10800,0
20240814,190100,3569462830,10800,10800,10800,10800,0
20240814,190000,3569462830,10800,10800,10800,10800,0
20240814,185900,3569462830,10800,10800,10800,10800,0
20240814,185800,3569462830,10800,10800,10800,10800,0
20240814,185700,3569462830,10800,10800,10800,10800,0
20240814,185600,3569462830,10800,10800,10800,10800,0
20240814,185500,3569462830,10800,10800,10800,10800,0
20240814,185400,3569462830,10800,10800,10800,10800,0
20240814,185300,3569462830,10800,10800,10800,10800,0
20240814,185200,3569462830,10800,10800,10800,10800,0
20240814,185100,3569462830,10800,10800,10800,10800,0
20240814,185000,3569462830,10800,10800,10800,10800,0
20240814,184900,3569462830,10800,10800,10800,10800,0
20240814,184800,3569462830,10800,10800,10800,10800,0
20240814,184700,3569462830,10800,10800,10800,10800,0
20240814,184600,3569462830,10800,10800,10800,10800,0
20240814,184500,3569462830,10800,10800,10800,10800,0
20240814,184400,3569462830,10800,10800,10800,10800,0
20240814,184300,3569462830,10800,10800,10800,10800,0
20240814,184200,3569462830,10800,10800,10800,10800,0
20240814,184100,3569462830,10800,10800,10800,10800,0
20240814,184000,3569462830,10800,10800,10800,10800,0
20240814,183900,3569462830,10800,10800,10800,10800,0
20240814,183800,3569462830,10800,10800,10800,10800,0
20240814,183700,3569462830,10800,10800,10800,10800,0
20240814,183600,3569462830,10800,10800,10800,10800,0
20240814,183500,3569462830,10800,10800,10800,10800,0
20240814,183400,3569462830,10800,10800,10800,10800,0
20240814,183300,3569462830,10800,10800,10800,10800,10974
20240814,183200,3569462830,10800,10800,10800,10800,0
20240814,183100,3569462830,10800,10800,10800,10800,0
20240814,183000,3569462830,10800,10800,10800,10800,0
20240814,182900,3569462830,10800,10800,10800,10800,0
20240814,182800,3569462830,10800,10800,10800,10800,0
20240814,182700,3569462830,10800,10800,10800,10800,0
20240814,182600,3569462830,10800,10800,10800,10800,0
20240814,182500,3569462830,10800,10800,10800,10800,0
20240814,182400,3569462830,10800,10800,10800,10800,0
20240814,182300,3569462830,10800,10800,10800,10800,0
20240814,182200,3569462830,10800,10800,10800,10800,0
20240814,182100,3569462830,10800,10800,10800,10800,0
20240814,182000,3569462830,10800,10800,10800,10800,0
20240814,181900,3569462830,10800,10800,10800,10800,0
20240814,181800,3569462830,10800,10800,10800,10800,0
20240814,181700,3569462830,10800,10800,10800,10800,0
20240814,181600,3569462830,10800,10800,10800,10800,0
20240814,181500,3569462830,10800,10800,10800,10800,0
20240814,181400,3569462830,10800,10800,10800,10800,0
20240814,181300,3569462830,10800,10800,10800,10800,0
20240814,181200,3569462830,10800,10800,10800,10800,0
20240814,181100,3569462830,10800,10800,10800,10800,0
20240814,181000,3569462830,10800,10800,10800,10800,0
20240814,180900,3569462830,10800,10800,10800,10800,0
20240814,180800,3569462830,10800,10800,10800,10800,0
20240814,180700,3569462830,10800,10800,10800,10800,0
20240814,180600,3569462830,10800,10800,10800,10800,0
20240814,180500,3569462830,10800,10800,10800,10800,0
20240814,180400,3569462830,10800,10800,10800,10800,0
20240814,180300,3569462830,10800,10800,10800,10800,10974
20240814,180200,3569462830,10800,10800,10800,10800,0
20240814,180100,3569462830,10800,10800,10800,10800,0
20240814,180000,3569462830,10800,10800,10800,10800,0
20240814,175900,3569462830,10800,10800,10800,10800,0
20240814,175800,3569462830,10800,10800,10800,10800,0
20240814,175700,3569462830,10800,10800,10800,10800,0
20240814,175600,3569462830,10800,10800,10800,10800,0
20240814,175500,3569462830,10800,10800,10800,10800,0
20240814,175400,3569462830,10800,10800,10800,10800,0
20240814,175300,3569462830,10800,10800,10800,10800,0
20240814,175200,3569462830,10800,10800,10800,10800,0
20240814,175100,3569462830,10800,10800,10800,10800,0
20240814,175000,3569462830,10800,10800,10800,10800,0
20240814,174900,3569462830,10800,10800,10800,10800,0
20240814,174800,3569462830,10800,10800,10800,10800,0
20240814,174700,3569462830,10800,10800,10800,10800,0
20240814,174600,3569462830,10800,10800,10800,10800,0
20240814,174500,3569462830,10800,10800,10800,10800,0
20240814,174400,3569462830,10800,10800,10800,10800,0
20240814,174300,3569462830,10800,10800,10800,10800,0
20240814,174200,3569462830,10800,10800,10800,10800,0
20240814,174100,3569462830,10800,10800,10800,10800,0
20240814,174000,3569462830,10800,10800,10800,10800,0
20240814,173900,3569462830,10800,10800,10800,10800,0
20240814,173800,3569462830,10800,10800,10800,10800,0
20240814,173700,3569462830,10800,10800,10800,10800,0
20240814,173600,3569462830,10800,10800,10800,10800,0
20240814,173500,3569462830,10800,10800,10800,10800,0
20240814,173400,3569462830,10800,10800,10800,10800,0
20240814,173300,3569462830,10800,10800,10800,10800,10974
20240814,173200,3569462830,10800,10800,10800,10800,0
20240814,173100,3569462830,10800,10800,10800,10800,0
20240814,173000,3569462830,10800,10800,10800,10800,0
20240814,172900,3569462830,10800,10800,10800,10800,0
20240814,172800,3569462830,10800,10800,10800,10800,0
20240814,172700,3569462830,10800,10800,10800,10800,0
20240814,172600,3569462830,10800,10800,10800,10800,0
20240814,172500,3569462830,10800,10800,10800,10800,0
20240814,172400,3569462830,10800,10800,10800,10800,0
20240814,172300,3569462830,10800,10800,10800,10800,0
20240814,172200,3569462830,10800,10800,10800,10800,0
20240814,172100,3569462830,10800,10800,10800,10800,0
20240814,172000,3569462830,10800,10800,10800,10800,0
20240814,171900,3569462830,10800,10800,10800,10800,0
20240814,171800,3569462830,10800,10800,10800,10800,0
20240814,171700,3569462830,10800,10800,10800,10800,0
20240814,171600,3569462830,10800,10800,10800,10800,0
20240814,171500,3569462830,10800,10800,10800,10800,0
20240814,171400,3569462830,10800,10800,10800,10800,0
20240814,171300,3569462830,10800,10800,10800,10800,0
20240814,171200,3569462830,10800,10800,10800,10800,0
20240814,171100,3569462830,10800,10800,10800,10800,0
20240814,171000,3569462830,10800,10800,10800,10800,0
20240814,170900,3569462830,10800,10800,10800,10800,0
20240814,170800,3569462830,10800,10800,10800,10800,0
20240814,170700,3569462830,10800,10800,10800,10800,0
20240814,170600,3569462830,10800,10800,10800,10800,0
20240814,170500,3569462830,10800,10800,10800,10800,0
20240814,170400,3569462830,10800,10800,10800,10800,0
20240814,170300,3569462830,10800,10800,10800,10800,10974
20240814,170200,3569462830,10800,10800,10800,10800,0
20240814,170100,3569462830,10800,10800,10800,10800,0
20240814,170000,3569462830,10800,10800,10800,10800,0
20240814,165900,3569462830,10800,10800,10800,10800,0
20240814,165800,3569462830,10800,10800,10800,10800,0
20240814,165700,3569462830,10800,10800,10800,10800,0
20240814,165600,3569462830,10800,10800,10800,10800,0
20240814,165500,3569462830,10800,10800,10800,10800,0
20240814,165400,3569462830,10800,10800,10800,10800,0
20240814,165300,3569462830,10800,10800,10800,10800,0
20240814,165200,3569462830,10800,10800,10800,10800,0
20240814,165100,3569462830,10800,10800,10800,10800,0
20240814,165000,3569462830,10800,10800,10800,10800,0
20240814,164900,3569462830,10800,10800,10800,10800,0
20240814,164800,3569462830,10800,10800,10800,10800,0
20240814,164700,3569462830,10800,10800,10800,10800,0
20240814,164600,3569462830,10800,10800,10800,10800,0
20240814,164500,3569462830,10800,10800,10800,10800,0
20240814,164400,3569462830,10800,10800,10800,10800,0
20240814,164300,3569462830,10800,10800,10800,10800,0
20240814,164200,3569462830,10800,10800,10800,10800,0
20240814,164100,3569462830,10800,10800,10800,10800,0
20240814,164000,3569462830,10800,10800,10800,10800,0
20240814,163900,3569462830,10800,10800,10800,10800,0
20240814,163800,3569462830,10800,10800,10800,10800,0
20240814,163700,3569462830,10800,10800,10800,10800,0
20240814,163600,3569462830,10800,10800,10800,10800,0
20240814,163500,3569462830,10800,10800,10800,10800,0
20240814,163400,3569462830,10800,10800,10800,10800,0
20240814,163300,3569462830,10800,10800,10800,10800,10974
20240814,163200,3569462830,10800,10800,10800,10800,0
20240814,163100,3569462830,10800,10800,10800,10800,0
20240814,163000,3569462830,10800,10800,10800,10800,0
20240814,162900,3569462830,10800,10800,10800,10800,0
20240814,162800,3569462830,10800,10800,10800,10800,0
20240814,162700,3569462830,10800,10800,10800,10800,0
20240814,162600,3569462830,10800,10800,10800,10800,0
20240814,162500,3569462830,10800,10800,10800,10800,0
20240814,162400,3569462830,10800,10800,10800,10800,0
20240814,162300,3569462830,10800,10800,10800,10800,0
20240814,162200,3569462830,10800,10800,10800,10800,0
20240814,162100,3569462830,10800,10800,10800,10800,0
20240814,162000,3569462830,10800,10800,10800,10800,0
20240814,161900,3569462830,10800,10800,10800,10800,0
20240814,161800,3569462830,10800,10800,10800,10800,0
20240814,161700,3569462830,10800,10800,10800,10800,0
20240814,161600,3569462830,10800,10800,10800,10800,0
20240814,161500,3569462830,10800,10800,10800,10800,0
20240814,161400,3569462830,10800,10800,10800,10800,0
20240814,161300,3569462830,10800,10800,10800,10800,0
20240814,161200,3569462830,10800,10800,10800,10800,0
20240814,161100,3569462830,10800,10800,10800,10800,0
20240814,161000,3569462830,10800,10800,10800,10800,0
20240814,160900,3569462830,10800,10800,10800,10800,0
20240814,160800,3569462830,10800,10800,10800,10800,0
20240814,160700,3569462830,10800,10800,10800,10800,0
20240814,160600,3569462830,10800,10800,10800,10800,0
20240814,160500,3569462830,10800,10800,10800,10800,0
20240814,160400,3569462830,10800,10800,10800,10800,0
20240814,160300,3569462830,10800,10800,10800,10800,10974
20240814,160200,3569462830,10800,10800,10800,10800,0
20240814,160100,3569462830,10800,10800,10800,10800,0
20240814,160000,3569462830,10800,10800,10800,10800,0
20240814,155900,3569462830,10800,10800,10800,10800,0
20240814,155800,3569462830,10800,10800,10800,10800,0
20240814,155700,3569462830,10800,10800,10800,10800,0
20240814,155600,3569462830,10800,10800,10800,10800,0
20240814,155500,3569462830,10800,10800,10800,10800,0
20240814,155400,3569462830,10800,10800,10800,10800,0
20240814,155300,3569462830,10800,10800,10800,10800,0
20240814,155200,3569462830,10800,10800,10800,10800,0
20240814,155100,3569462830,10800,10800,10800,10800,0
20240814,155000,3569462830,10800,10800,10800,10800,0
20240814,154900,3569462830,10800,10800,10800,10800,0
20240814,154800,3569462830,10800,10800,10800,10800,0
20240814,154700,3569462830,10800,10800,10800,10800,0
20240814,154600,3569462830,10800,10800,10800,10800,0
20240814,154500,3569462830,10800,10800,10800,10800,0
20240814,154400,3569462830,10800,10800,10800,10800,0
20240814,154300,3569462830,10800,10800,10800,10800,0
20240814,154200,3569462830,10800,10800,10800,10800,0
20240814,154100,3569462830,10800,10800,10800,10800,0
20240814,154000,3569462830,10800,10800,10800,10800,0
20240814,153900,3569462830,10800,10800,10800,10800,0
20240814,153800,3569462830,10800,10800,10800,10800,0
20240814,153700,3569462830,10800,10800,10800,10800,0
20240814,153600,3569462830,10800,10800,10800,10800,0
20240814,153500,3569462830,10800,10800,10800,10800,0
20240814,153400,3569462830,10800,10800,10800,10800,0
20240814,153300,3569462830,10800,10800,10800,10800,10974
20240814,153200,3569462830,10800,10800,10800,10800,0
20240814,153100,3569462830,10800,10800,10800,10800,0
20240814,153000,3569462830,10800,10800,10800,10800,10974
20240814,152900,3450943630,10820,10820,10820,10820,0
20240814,152800,3450943630,10820,10820,10820,10820,0
20240814,152700,3450943630,10820,10820,10820,10820,0
20240814,152600,3450943630,10820,10820,10820,10820,0
20240814,152500,3450943630,10820,10820,10820,10820,0
20240814,152400,3450943630,10820,10820,10820,10820,0
20240814,152300,3450943630,10820,10820,10820,10820,0
20240814,152200,3450943630,10820,10820,10820,10820,0
20240814,152100,3450943630,10820,10820,10820,10820,0
20240814,152000,3450943630,10820,10820,10820,10820,0
20240814,151900,3450943630,10820,10810,10830,10810,181
20240814,151800,3448984450,10810,10820,10820,10810,526
20240814,151700,3443294650,10820,10820,10820,10820,478
20240814,151600,3438122690,10830,10830,10830,10820,855
20240814,151500,3428865170,10830,10820,10830,10810,1327
20240814,151400,3414509710,10820,10820,10830,10820,442
20240814,151300,3409726090,10820,10820,10830,10810,1280
20240814,151200,3395882090,10810,10820,10830,10810,1126
20240814,151100,3383700410,10820,10830,10830,10820,576
20240814,151000,3377464350,10830,10830,10840,10830,285
20240814,150900,3374377700,10830,10830,10840,10820,625
20240814,150800,3367609090,10830,10830,10830,10830,1128
20240814,150700,3355392850,10830,10830,10830,10830,283
20240814,150600,3352327960,10830,10830,10830,10830,390
20240814,150500,3348104260,10830,10830,10830,10830,541
20240814,150400,3342245230,10830,10830,10830,10830,667
20240814,150300,3335021620,10830,10840,10840,10830,310
20240814,150200,3331663300,10840,10830,10840,10830,923
20240814,150100,3321657990,10830,10830,10830,10830,185
20240814,150000,3319654440,10830,10820,10830,10820,1210
20240814,145900,3306550420,10820,10830,10830,10820,252
20240814,145800,3303823770,10830,10830,10830,10830,2100
20240814,145700,3281080770,10830,10840,10840,10830,96
20240814,145600,3280041040,10840,10830,10840,10830,24
20240814,145500,3279780920,10830,10830,10830,10830,45
20240814,145400,3279293570,10830,10830,10830,10830,84
20240814,145300,3278383850,10830,10830,10840,10830,117
20240814,145200,3277116730,10840,10830,10840,10830,345
20240814,145100,3273380360,10830,10830,10830,10830,210
20240814,145000,3271106060,10830,10830,10830,10830,12
20240814,144900,3270976100,10830,10840,10840,10830,324
20240814,144800,3267466680,10840,10840,10840,10840,654
20240814,144700,3260377320,10840,10840,10840,10840,896
20240814,144600,3250664680,10840,10840,10840,10840,730
20240814,144500,3242751480,10840,10840,10840,10840,511
20240814,144400,3237212240,10840,10840,10840,10840,0
20240814,144300,3237212240,10840,10850,10850,10840,1523
20240814,144200,3220695670,10850,10850,10860,10840,336
20240814,144100,3217049770,10850,10830,10860,10830,2026
20240814,144000,3195071980,10830,10830,10830,10830,351
20240814,143900,3191270650,10840,10830,10840,10830,512
20240814,143800,3185725680,10830,10830,10840,10830,78
20240814,143700,3184880910,10850,10840,10850,10830,779
20240814,143600,3176432630,10840,10840,10840,10830,385
20240814,143500,3172259280,10840,10840,10840,10840,494
20240814,143400,3166904320,10840,10840,10840,10830,1244
20240814,143300,3153420350,10840,10830,10840,10830,110
20240814,143200,3152228000,10840,10840,10850,10840,1551
20240814,143100,3135415150,10840,10840,10850,10840,52
20240814,143000,3134851420,10840,10850,10850,10840,525
20240814,142900,3129155210,10850,10850,10850,10840,488
20240814,142800,3123865040,10850,10840,10850,10840,162
20240814,142700,3122108160,10850,10840,10850,10840,525
20240814,142600,3116415960,10850,10830,10850,10830,215
20240814,142500,3114086080,10830,10830,10830,10830,86
20240814,142400,3113154700,10840,10840,10850,10840,918
20240814,142300,3103203540,10840,10830,10840,10830,335
20240814,142200,3099572980,10840,10830,10840,10830,118
20240814,142100,3098294680,10840,10820,10850,10820,4921
20240814,142000,3044974070,10810,10810,10820,10810,434
20240814,141900,3040279020,10820,10810,10820,10810,145
20240814,141800,3038711370,10810,10810,10810,10810,82
20240814,141700,3037824950,10810,10790,10810,10790,868
20240814,141600,3028445880,10800,10800,10800,10790,103
20240814,141500,3027333520,10800,10810,10810,10800,193
20240814,141400,3025248340,10820,10810,10820,10810,83
20240814,141300,3024351100,10810,10810,10810,10810,94
20240814,141200,3023334960,10810,10790,10810,10790,985
20240814,141100,3012697180,10780,10780,10780,10780,82
20240814,141000,3011813220,10790,10790,10790,10780,299
20240814,140900,3008589010,10780,10780,10800,10780,84
20240814,140800,3007683470,10780,10790,10790,10780,491
20240814,140700,3002389620,10780,10790,10790,10780,83
20240814,140600,3001494870,10790,10790,10790,10780,182
20240814,140500,2999531910,10790,10770,10790,10770,165
20240814,140400,2997753260,10790,10770,10790,10770,87
20240814,140300,2996816170,10790,10790,10790,10770,64
20240814,140200,2996125810,10790,10770,10790,10770,1153
20240814,140100,2983691540,10770,10770,10780,10770,1123
20240814,140000,2971596820,10780,10780,10780,10780,55
20240814,135900,2971003920,10780,10780,10780,10780,447
20240814,135800,2966185260,10780,10780,10780,10780,82
20240814,135700,2965301300,10780,10780,10780,10780,478
20240814,135600,2960148460,10780,10790,10790,10780,87
20240814,135500,2959210550,10790,10800,10800,10780,637
20240814,135400,2952338050,10790,10790,10790,10780,554
20240814,135300,2946361180,10790,10780,10790,10780,360
20240814,135200,2942476860,10780,10790,10800,10780,1831
20240814,135100,2922711340,10780,10770,10780,10770,665
20240814,135000,2915543480,10770,10790,10790,10770,203
20240814,134900,2913356170,10790,10780,10790,10770,221
20240814,134800,2910974690,10770,10770,10790,10770,105
20240814,134700,2909843670,10770,10780,10790,10770,5470
20240814,134600,2850928200,10780,10780,10780,10780,83
20240814,134500,2850033460,10780,10780,10790,10780,905
20240814,134400,2840275050,10780,10780,10790,10780,283
20240814,134300,2837224040,10790,10790,10790,10780,211
20240814,134200,2834947390,10790,10790,10800,10790,386
20240814,134100,2830782440,10790,10790,10800,10790,135
20240814,134000,2829325780,10790,10800,10800,10790,198
20240814,133900,2827188210,10800,10800,10810,10800,237
20240814,133800,2824628570,10810,10810,10810,10810,20
20240814,133700,2824412370,10820,10810,10820,10810,89
20240814,133600,2823450220,10810,10810,10810,10800,115
20240814,133500,2822208110,10810,10790,10820,10790,5159
20240814,133400,2766502330,10790,10790,10800,10790,133
20240814,133300,2765067220,10790,10800,10800,10790,593
20240814,133200,2758668650,10790,10790,10800,10790,166
20240814,133100,2756877150,10790,10790,10790,10790,161
20240814,133000,2755139960,10790,10790,10790,10790,177
20240814,132900,2753230130,10800,10800,10800,10800,1400
20240814,132800,2738110130,10800,10810,10810,10800,504
20240814,132700,2732662780,10820,10820,10830,10820,6356
20240814,132600,2663890460,10830,10820,10830,10820,223
20240814,132500,2661476590,10820,10820,10820,10820,79
20240814,132400,2660621810,10820,10820,10820,10820,143
20240814,132300,2659074550,10820,10820,10820,10820,79
20240814,132200,2658219770,10820,10830,10830,10820,2912
20240814,132100,2626711840,10830,10840,10840,10830,1133
20240814,132000,2614441140,10840,10840,10840,10830,274
20240814,131900,2611473170,10830,10830,10830,10830,301
20240814,131800,2608213340,10830,10830,10830,10830,80
20240814,131700,2607346940,10830,10820,10830,10820,483
20240814,131600,2602117250,10830,10840,10840,10830,454
20240814,131500,2597197690,10840,10830,10840,10820,281
20240814,131400,2594154950,10830,10830,10840,10830,411
20240814,131300,2589703800,10840,10830,10840,10830,254
20240814,131200,2586951930,10840,10830,10840,10820,276
20240814,131100,2583962740,10830,10820,10830,10820,148
20240814,131000,2582360890,10820,10830,10830,10820,112
20240814,130900,2581148720,10830,10830,10830,10830,73
20240814,130800,2580358130,10830,10820,10830,10820,464
20240814,130700,2575333810,10820,10840,10840,10820,154
20240814,130600,2573666990,10840,10830,10840,10830,172
20240814,130500,2571803380,10830,10830,10830,10830,430
20240814,130400,2567146480,10830,10830,10830,10830,332
20240814,130300,2563550920,10830,10830,10830,10830,168
20240814,130200,2561731480,10830,10830,10830,10830,83
20240814,130100,2560832590,10840,10830,10840,10830,248
20240814,130000,2558145520,10830,10840,10840,10830,218
20240814,125900,2555784570,10830,10840,10840,10830,188
20240814,125800,2553748070,10830,10840,10840,10830,226
20240814,125700,2551300190,10840,10830,10840,10830,129
20240814,125600,2549902620,10820,10830,10830,10820,268
20240814,125500,2547001290,10830,10820,10830,10820,124
20240814,125400,2545659560,10830,10830,10830,10830,91
20240814,125300,2544674030,10830,10840,10840,10830,838
20240814,125200,2535596210,10840,10840,10840,10840,171
20240814,125100,2533742570,10840,10850,10850,10840,149
20240814,125000,2532126710,10850,10840,10850,10830,519
20240814,124900,2526500520,10840,10830,10840,10830,1593
20240814,124800,2509247610,10830,10830,10830,10830,40
20240814,124700,2508814410,10820,10820,10830,10820,602
20240814,124600,2502300070,10830,10830,10830,10830,147
20240814,124500,2500708060,10840,10820,10840,10820,738
20240814,124400,2492722100,10810,10810,10810,10810,151
20240814,124300,2491089790,10810,10810,10810,10800,106
20240814,124200,2489944430,10810,10810,10810,10800,337
20240814,124100,2486303150,10820,10820,10830,10810,434
20240814,124000,2481609150,10820,10830,10830,10820,667
20240814,123900,2474392110,10830,10840,10840,10830,499
20240814,123800,2468986440,10830,10840,10840,10830,238
20240814,123700,2466408530,10840,10840,10840,10830,241
20240814,123600,2463797780,10840,10840,10840,10840,42
20240814,123500,2463342500,10840,10840,10840,10840,152
20240814,123400,2461694820,10840,10840,10840,10840,400
20240814,123300,2457358820,10840,10850,10850,10840,1681
20240814,123200,2439134980,10840,10840,10850,10840,1017
20240814,123100,2428110670,10840,10860,10860,10840,335
20240814,123000,2424475310,10860,10850,10860,10850,497
20240814,122900,2419077900,10850,10840,10860,10830,1449
20240814,122800,2403352010,10840,10840,10850,10830,1625
20240814,122700,2385740790,10850,10850,10850,10850,90
20240814,122600,2384764290,10850,10850,10860,10850,1314
20240814,122500,2370507340,10850,10860,10860,10850,683
20240814,122400,2363090460,10860,10870,10870,10860,641
20240814,122300,2356128900,10870,10860,10870,10860,707
20240814,122200,2348450420,10860,10860,10860,10860,28
20240814,122100,2348146340,10850,10870,10870,10850,2029
20240814,122000,2326100800,10870,10870,10880,10870,538
20240814,121900,2320252630,10870,10870,10890,10870,2107
20240814,121800,2297335610,10870,10860,10870,10860,3440
20240814,121700,2259952590,10850,10840,10860,10840,2010
20240814,121600,2238139310,10840,10840,10850,10840,3321
20240814,121500,2202124870,10840,10840,10840,10840,742
20240814,121400,2194081590,10840,10830,10840,10830,860
20240814,121300,2184766640,10840,10830,10840,10830,676
20240814,121200,2177445260,10830,10820,10830,10820,877
20240814,121100,2167947800,10820,10820,10830,10820,380
20240814,121000,2163836160,10820,10800,10820,10800,796
20240814,120900,2155229840,10800,10800,10800,10800,75
20240814,120800,2154419840,10800,10770,10810,10770,7604
20240814,120700,2072382770,10760,10760,10760,10760,161
20240814,120600,2070650410,10750,10750,10750,10750,675
20240814,120500,2063394160,10760,10760,10770,10760,472
20240814,120400,2058315420,10760,10770,10770,10760,330
20240814,120300,2054764550,10760,10760,10760,10760,20
20240814,120200,2054549350,10760,10770,10770,10760,78
20240814,120100,2053709620,10770,10760,10770,10760,72
20240814,120000,2052934380,10760,10770,10770,10760,28
20240814,115900,2052632960,10780,10770,10780,10770,422
20240814,115800,2048087720,10770,10770,10770,10750,327
20240814,115700,2044565990,10770,10750,10770,10750,1055
20240814,115600,2033224720,10740,10740,10740,10740,272
20240814,115500,2030303440,10730,10750,10750,10730,35
20240814,115400,2029927820,10740,10740,10740,10740,100
20240814,115300,2028853820,10740,10740,10740,10740,100
20240814,115200,2027779820,10740,10740,10750,10740,877
20240814,115100,2018359960,10740,10740,10740,10740,90
20240814,115000,2017393360,10740,10740,10740,10740,1400
20240814,114900,2002357360,10750,10750,10750,10750,100
20240814,114800,2001282360,10750,10760,10760,10750,135
20240814,114700,1999830810,10760,10770,10770,10760,920
20240814,114600,1989922520,10770,10750,10770,10750,4221
20240814,114500,1944511430,10750,10740,10750,10730,359
20240814,114400,1940656760,10740,10740,10740,10740,1610
20240814,114300,1923365360,10750,10740,10750,10740,579
20240814,114200,1917146810,10740,10740,10740,10740,67
20240814,114100,1916427230,10740,10730,10740,10730,604
20240814,114000,1909941330,10730,10730,10730,10730,988
20240814,113900,1899340090,10730,10730,10730,10730,1586
20240814,113800,1882322310,10720,10720,10720,10710,23
20240814,113700,1882075830,10710,10730,10730,10710,844
20240814,113600,1873034340,10730,10710,10730,10710,3301
20240814,113500,1837670150,10710,10710,10710,10710,0
20240814,113400,1837670150,10710,10700,10710,10700,139
20240814,113300,1836182790,10700,10710,10710,10700,69
20240814,113200,1835444300,10710,10710,10710,10700,50
20240814,113100,1834909200,10710,10710,10710,10710,0
20240814,113000,1834909200,10710,10710,10710,10710,4
20240814,112900,1834866360,10700,10700,10700,10700,5
20240814,112800,1834812860,10700,10700,10700,10670,6514
20240814,112700,1765222910,10700,10700,10700,10700,27
20240814,112600,1764934010,10700,10700,10700,10700,402
20240814,112500,1760632610,10710,10710,10710,10710,68
20240814,112400,1759904330,10710,10720,10720,10710,256
20240814,112300,1757162460,10710,10700,10710,10700,1020
20240814,112200,1746238350,10710,10710,10710,10710,50
20240814,112100,1745702850,10710,10700,10710,10700,702
20240814,112000,1738187920,10700,10700,10700,10700,396
20240814,111900,1733950720,10700,10700,10700,10700,46
20240814,111800,1733458520,10700,10700,10700,10700,280
20240814,111700,1730462520,10700,10710,10710,10700,1700
20240814,111600,1712265190,10710,10710,10710,10710,0
20240814,111500,1712265190,10710,10710,10710,10710,1
20240814,111400,1712254480,10720,10720,10720,10720,319
20240814,111300,1708834800,10730,10720,10740,10720,624
20240814,111200,1702145400,10740,10690,10740,10680,3277
20240814,111100,1667079070,10690,10690,10690,10690,9
20240814,111000,1666982860,10690,10700,10700,10690,2
20240814,110900,1666961470,10690,10670,10690,10670,242
20240814,110800,1664374710,10670,10680,10680,10670,242
20240814,110700,1661790710,10690,10680,10690,10680,53
20240814,110600,1661224580,10680,10690,10690,10680,1057
20240814,110500,1649931000,10690,10700,10700,10690,1532
20240814,110400,1633542240,10710,10740,10740,10710,1502
20240814,110300,1617437430,10730,10740,10740,10730,123
20240814,110200,1616117460,10740,10740,10740,10730,532
20240814,110100,1610408510,10750,10750,10750,10730,236
20240814,110000,1607874290,10750,10740,10750,10730,906
20240814,105900,1598146670,10740,10740,10740,10740,360
20240814,105800,1594280270,10740,10740,10760,10740,1822
20240814,105700,1574692890,10750,10730,10750,10730,945
20240814,105600,1564552200,10720,10750,10750,10710,441
20240814,105500,1559822320,10730,10720,10750,10720,4534
20240814,105400,1511104960,10730,10730,10730,10710,110
20240814,105300,1509925860,10710,10710,10710,10700,775
20240814,105200,1501625860,10710,10720,10730,10710,1884
20240814,105100,1481421290,10710,10690,10710,10690,2244
20240814,105000,1457405460,10690,10690,10690,10690,149
20240814,104900,1455812650,10690,10700,10700,10690,200
20240814,104800,1453673650,10700,10700,10700,10700,0
20240814,104700,1453673650,10700,10680,10700,10680,698
20240814,104600,1446216210,10680,10680,10680,10680,18
20240814,104500,1446023970,10680,10690,10690,10680,211
20240814,104400,1443769260,10690,10700,10700,10690,2
20240814,104300,1443747870,10680,10680,10690,10680,857
20240814,104200,1434590180,10680,10680,10680,10680,43
20240814,104100,1434130940,10680,10680,10680,10680,380
20240814,104000,1430072540,10680,10680,10680,10680,678
20240814,103900,1422831500,10670,10690,10690,10670,335
20240814,103800,1419251900,10700,10700,10700,10690,117
20240814,103700,1418000450,10700,10700,10700,10700,15
20240814,103600,1417839950,10700,10700,10700,10700,103
20240814,103500,1416737850,10700,10690,10700,10690,93
20240814,103400,1415743260,10690,10690,10690,10690,1
20240814,103300,1415732570,10690,10690,10690,10690,137
20240814,103200,1414268040,10690,10690,10690,10690,550
20240814,103100,1408388540,10700,10700,10700,10700,0
20240814,103000,1408388540,10700,10700,10700,10700,55
20240814,102900,1407800040,10700,10700,10700,10700,201
20240814,102800,1405649340,10700,10720,10720,10700,32
20240814,102700,1405306330,10720,10710,10720,10710,1837
20240814,102600,1385620990,10700,10700,10710,10700,357
20240814,102500,1381801030,10710,10720,10720,10710,70
20240814,102400,1381051230,10720,10700,10720,10690,1903
20240814,102300,1360674950,10690,10700,10700,10690,356
20240814,102200,1356868910,10700,10670,10700,10670,2652
20240814,102100,1328541400,10680,10670,10680,10670,302
20240814,102000,1325319050,10680,10670,10680,10670,112
20240814,101900,1324123880,10680,10670,10680,10670,8
20240814,101800,1324038490,10680,10670,10680,10670,11
20240814,101700,1323921110,10680,10680,10680,10680,1
20240814,101600,1323910430,10680,10680,10680,10680,13
20240814,101500,1323771590,10680,10650,10680,10640,941
20240814,101400,1313743590,10660,10650,10660,10650,248
20240814,101300,1311101560,10660,10660,10660,10660,9
20240814,101200,1311005620,10660,10660,10660,10640,1492
20240814,101100,1295110160,10670,10670,10670,10670,385
20240814,101000,1291002210,10680,10670,10680,10670,660
20240814,100900,1283957550,10670,10670,10670,10670,6
20240814,100800,1283893530,10670,10650,10670,10640,2371
20240814,100700,1258650680,10650,10650,10650,10640,207
20240814,100600,1256447730,10650,10650,10650,10650,0
20240814,100500,1256447730,10650,10640,10650,10640,50
20240814,100400,1255915520,10650,10650,10650,10650,94
20240814,100300,1254914420,10650,10650,10650,10640,364
20240814,100200,1251038820,10650,10660,10660,10650,171
20240814,100100,1249217620,10660,10670,10670,10660,12
20240814,100000,1249089590,10650,10640,10650,10630,2179
20240814,095900,1225905030,10640,10650,10650,10630,2116
20240814,095800,1203378280,10660,10660,10670,10650,944
20240814,095700,1193316170,10670,10670,10670,10670,0
20240814,095600,1193316170,10670,10680,10680,10670,799
20240814,095500,1184786160,10670,10670,10670,10670,101
20240814,095400,1183708490,10660,10700,10700,10660,1654
20240814,095300,1166063240,10700,10680,10700,10680,2596
20240814,095200,1138329120,10680,10690,10690,10680,394
20240814,095100,1134120700,10690,10700,10700,10690,1166
20240814,095000,1121653540,10700,10700,10710,10700,548
20240814,094900,1115789930,10690,10690,10690,10690,535
20240814,094800,1110070780,10690,10690,10690,10690,10
20240814,094700,1109963880,10700,10700,10700,10690,135
20240814,094600,1108520610,10700,10680,10700,10680,1418
20240814,094500,1093376180,10660,10640,10660,10640,825
20240814,094400,1084582490,10630,10630,10630,10630,0
20240814,094300,1084582490,10630,10670,10670,10630,3050
20240814,094200,1052120560,10670,10680,10680,10660,157
20240814,094100,1050446360,10660,10670,10680,10660,447
20240814,094000,1045677490,10670,10670,10670,10670,5
20240814,093900,1045624140,10670,10670,10670,10650,1561
20240814,093800,1028984330,10670,10650,10670,10640,643
20240814,093700,1022132820,10650,10650,10650,10650,173
20240814,093600,1020290370,10650,10630,10650,10630,955
20240814,093500,1010124860,10640,10670,10670,10600,10645
20240814,093400,896984670,10680,10670,10680,10670,121
20240814,093300,895692940,10680,10670,10680,10670,1160
20240814,093200,883314860,10670,10670,10670,10670,104
20240814,093100,882205180,10670,10670,10670,10670,1614
20240814,093000,864983800,10670,10690,10690,10670,1632
20240814,092900,847552320,10690,10700,10700,10690,657
20240814,092800,840528770,10700,10720,10720,10700,487
20240814,092700,835313740,10720,10690,10720,10690,634
20240814,092600,828535020,10690,10700,10700,10680,655
20240814,092500,821533850,10710,10710,10720,10700,407
20240814,092400,817176170,10710,10730,10730,10680,13839
20240814,092300,669094560,10720,10750,10750,10720,2438
20240814,092200,642922720,10740,10750,10750,10740,820
20240814,092100,634108620,10750,10750,10750,10740,273
20240814,092000,631174190,10750,10760,10770,10750,469
20240814,091900,626129530,10770,10770,10770,10770,437
20240814,091800,621423040,10780,10750,10780,10750,809
20240814,091700,612717540,10750,10780,10790,10720,5759
20240814,091600,550835120,10780,10800,10800,10780,1268
20240814,091500,537146770,10810,10760,10810,10760,1861
20240814,091400,517080210,10770,10790,10790,10750,1499
20240814,091300,500943130,10790,10800,10800,10780,1155
20240814,091200,488488380,10800,10770,10800,10770,2896
20240814,091100,457244960,10760,10740,10760,10740,2413
20240814,091000,431324610,10740,10740,10740,10730,776
20240814,090900,422991580,10740,10740,10740,10730,592
20240814,090800,416633590,10740,10750,10780,10740,2290
20240814,090700,392002650,10740,10740,10750,10730,1293
20240814,090600,378117350,10730,10730,10750,10720,790
20240814,090500,369631320,10730,10730,10730,10730,1157
20240814,090400,357216710,10730,10740,10760,10720,4759
20240814,090300,306119470,10740,10770,10810,10740,7318
20240814,090200,227223650,10780,10770,10870,10750,9143
20240814,090100,128397970,10770,10720,10790,10690,4716
20240814,090000,77753190,10700,10750,10760,10700,7237