stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,203400,9081845780,5500,5500,5500,5500,33812
20240814,203300,9081845780,5500,5500,5500,5500,0
20240814,203200,9081845780,5500,5500,5500,5500,0
20240814,203100,9081845780,5500,5500,5500,5500,0
20240814,203000,9081845780,5500,5500,5500,5500,0
20240814,202900,9081845780,5500,5500,5500,5500,0
20240814,202800,9081845780,5500,5500,5500,5500,0
20240814,202700,9081845780,5500,5500,5500,5500,0
20240814,202600,9081845780,5500,5500,5500,5500,0
20240814,202500,9081845780,5500,5500,5500,5500,0
20240814,202400,9081845780,5500,5500,5500,5500,0
20240814,202300,9081845780,5500,5500,5500,5500,0
20240814,202200,9081845780,5500,5500,5500,5500,0
20240814,202100,9081845780,5500,5500,5500,5500,0
20240814,202000,9081845780,5500,5500,5500,5500,0
20240814,201900,9081845780,5500,5500,5500,5500,0
20240814,201800,9081845780,5500,5500,5500,5500,0
20240814,201700,9081845780,5500,5500,5500,5500,0
20240814,201600,9081845780,5500,5500,5500,5500,0
20240814,201500,9081845780,5500,5500,5500,5500,0
20240814,201400,9081845780,5500,5500,5500,5500,0
20240814,201300,9081845780,5500,5500,5500,5500,0
20240814,201200,9081845780,5500,5500,5500,5500,0
20240814,201100,9081845780,5500,5500,5500,5500,0
20240814,201000,9081845780,5500,5500,5500,5500,0
20240814,200900,9081845780,5500,5500,5500,5500,0
20240814,200800,9081845780,5500,5500,5500,5500,0
20240814,200700,9081845780,5500,5500,5500,5500,0
20240814,200600,9081845780,5500,5500,5500,5500,0
20240814,200500,9081845780,5500,5500,5500,5500,0
20240814,200400,9081845780,5500,5500,5500,5500,33812
20240814,200300,9081845780,5500,5500,5500,5500,0
20240814,200200,9081845780,5500,5500,5500,5500,0
20240814,200100,9081845780,5500,5500,5500,5500,0
20240814,200000,9081845780,5500,5500,5500,5500,0
20240814,195900,9081845780,5500,5500,5500,5500,0
20240814,195800,9081845780,5500,5500,5500,5500,0
20240814,195700,9081845780,5500,5500,5500,5500,0
20240814,195600,9081845780,5500,5500,5500,5500,0
20240814,195500,9081845780,5500,5500,5500,5500,0
20240814,195400,9081845780,5500,5500,5500,5500,0
20240814,195300,9081845780,5500,5500,5500,5500,0
20240814,195200,9081845780,5500,5500,5500,5500,0
20240814,195100,9081845780,5500,5500,5500,5500,0
20240814,195000,9081845780,5500,5500,5500,5500,0
20240814,194900,9081845780,5500,5500,5500,5500,0
20240814,194800,9081845780,5500,5500,5500,5500,0
20240814,194700,9081845780,5500,5500,5500,5500,0
20240814,194600,9081845780,5500,5500,5500,5500,0
20240814,194500,9081845780,5500,5500,5500,5500,0
20240814,194400,9081845780,5500,5500,5500,5500,0
20240814,194300,9081845780,5500,5500,5500,5500,0
20240814,194200,9081845780,5500,5500,5500,5500,0
20240814,194100,9081845780,5500,5500,5500,5500,0
20240814,194000,9081845780,5500,5500,5500,5500,0
20240814,193900,9081845780,5500,5500,5500,5500,0
20240814,193800,9081845780,5500,5500,5500,5500,0
20240814,193700,9081845780,5500,5500,5500,5500,0
20240814,193600,9081845780,5500,5500,5500,5500,0
20240814,193500,9081845780,5500,5500,5500,5500,0
20240814,193400,9081845780,5500,5500,5500,5500,33812
20240814,193300,9081845780,5500,5500,5500,5500,0
20240814,193200,9081845780,5500,5500,5500,5500,0
20240814,193100,9081845780,5500,5500,5500,5500,0
20240814,193000,9081845780,5500,5500,5500,5500,0
20240814,192900,9081845780,5500,5500,5500,5500,0
20240814,192800,9081845780,5500,5500,5500,5500,0
20240814,192700,9081845780,5500,5500,5500,5500,0
20240814,192600,9081845780,5500,5500,5500,5500,0
20240814,192500,9081845780,5500,5500,5500,5500,0
20240814,192400,9081845780,5500,5500,5500,5500,0
20240814,192300,9081845780,5500,5500,5500,5500,0
20240814,192200,9081845780,5500,5500,5500,5500,0
20240814,192100,9081845780,5500,5500,5500,5500,0
20240814,192000,9081845780,5500,5500,5500,5500,0
20240814,191900,9081845780,5500,5500,5500,5500,0
20240814,191800,9081845780,5500,5500,5500,5500,0
20240814,191700,9081845780,5500,5500,5500,5500,0
20240814,191600,9081845780,5500,5500,5500,5500,0
20240814,191500,9081845780,5500,5500,5500,5500,0
20240814,191400,9081845780,5500,5500,5500,5500,0
20240814,191300,9081845780,5500,5500,5500,5500,0
20240814,191200,9081845780,5500,5500,5500,5500,0
20240814,191100,9081845780,5500,5500,5500,5500,0
20240814,191000,9081845780,5500,5500,5500,5500,0
20240814,190900,9081845780,5500,5500,5500,5500,0
20240814,190800,9081845780,5500,5500,5500,5500,0
20240814,190700,9081845780,5500,5500,5500,5500,0
20240814,190600,9081845780,5500,5500,5500,5500,0
20240814,190500,9081845780,5500,5500,5500,5500,0
20240814,190400,9081845780,5500,5500,5500,5500,33812
20240814,190300,9081845780,5500,5500,5500,5500,0
20240814,190200,9081845780,5500,5500,5500,5500,0
20240814,190100,9081845780,5500,5500,5500,5500,0
20240814,190000,9081845780,5500,5500,5500,5500,0
20240814,185900,9081845780,5500,5500,5500,5500,0
20240814,185800,9081845780,5500,5500,5500,5500,0
20240814,185700,9081845780,5500,5500,5500,5500,0
20240814,185600,9081845780,5500,5500,5500,5500,0
20240814,185500,9081845780,5500,5500,5500,5500,0
20240814,185400,9081845780,5500,5500,5500,5500,0
20240814,185300,9081845780,5500,5500,5500,5500,0
20240814,185200,9081845780,5500,5500,5500,5500,0
20240814,185100,9081845780,5500,5500,5500,5500,0
20240814,185000,9081845780,5500,5500,5500,5500,0
20240814,184900,9081845780,5500,5500,5500,5500,0
20240814,184800,9081845780,5500,5500,5500,5500,0
20240814,184700,9081845780,5500,5500,5500,5500,0
20240814,184600,9081845780,5500,5500,5500,5500,0
20240814,184500,9081845780,5500,5500,5500,5500,0
20240814,184400,9081845780,5500,5500,5500,5500,0
20240814,184300,9081845780,5500,5500,5500,5500,0
20240814,184200,9081845780,5500,5500,5500,5500,0
20240814,184100,9081845780,5500,5500,5500,5500,0
20240814,184000,9081845780,5500,5500,5500,5500,0
20240814,183900,9081845780,5500,5500,5500,5500,0
20240814,183800,9081845780,5500,5500,5500,5500,0
20240814,183700,9081845780,5500,5500,5500,5500,0
20240814,183600,9081845780,5500,5500,5500,5500,0
20240814,183500,9081845780,5500,5500,5500,5500,0
20240814,183400,9081845780,5500,5500,5500,5500,33812
20240814,183300,9081845780,5500,5500,5500,5500,0
20240814,183200,9081845780,5500,5500,5500,5500,0
20240814,183100,9081845780,5500,5500,5500,5500,0
20240814,183000,9081845780,5500,5500,5500,5500,0
20240814,182900,9081845780,5500,5500,5500,5500,0
20240814,182800,9081845780,5500,5500,5500,5500,0
20240814,182700,9081845780,5500,5500,5500,5500,0
20240814,182600,9081845780,5500,5500,5500,5500,0
20240814,182500,9081845780,5500,5500,5500,5500,0
20240814,182400,9081845780,5500,5500,5500,5500,0
20240814,182300,9081845780,5500,5500,5500,5500,0
20240814,182200,9081845780,5500,5500,5500,5500,0
20240814,182100,9081845780,5500,5500,5500,5500,0
20240814,182000,9081845780,5500,5500,5500,5500,0
20240814,181900,9081845780,5500,5500,5500,5500,0
20240814,181800,9081845780,5500,5500,5500,5500,0
20240814,181700,9081845780,5500,5500,5500,5500,0
20240814,181600,9081845780,5500,5500,5500,5500,0
20240814,181500,9081845780,5500,5500,5500,5500,0
20240814,181400,9081845780,5500,5500,5500,5500,0
20240814,181300,9081845780,5500,5500,5500,5500,0
20240814,181200,9081845780,5500,5500,5500,5500,0
20240814,181100,9081845780,5500,5500,5500,5500,0
20240814,181000,9081845780,5500,5500,5500,5500,0
20240814,180900,9081845780,5500,5500,5500,5500,0
20240814,180800,9081845780,5500,5500,5500,5500,0
20240814,180700,9081845780,5500,5500,5500,5500,0
20240814,180600,9081845780,5500,5500,5500,5500,0
20240814,180500,9081845780,5500,5500,5500,5500,0
20240814,180400,9081845780,5500,5500,5500,5500,33812
20240814,180300,9081845780,5500,5500,5500,5500,0
20240814,180200,9081845780,5500,5500,5500,5500,0
20240814,180100,9081845780,5500,5500,5500,5500,0
20240814,180000,9081845780,5500,5500,5500,5500,0
20240814,175900,9081845780,5500,5500,5500,5500,0
20240814,175800,9081845780,5500,5500,5500,5500,0
20240814,175700,9081845780,5500,5500,5500,5500,0
20240814,175600,9081845780,5500,5500,5500,5500,0
20240814,175500,9081845780,5500,5500,5500,5500,0
20240814,175400,9081845780,5500,5500,5500,5500,0
20240814,175300,9081845780,5500,5500,5500,5500,0
20240814,175200,9081845780,5500,5500,5500,5500,0
20240814,175100,9081845780,5500,5500,5500,5500,0
20240814,175000,9081845780,5500,5500,5500,5500,0
20240814,174900,9081845780,5500,5500,5500,5500,0
20240814,174800,9081845780,5500,5500,5500,5500,0
20240814,174700,9081845780,5500,5500,5500,5500,0
20240814,174600,9081845780,5500,5500,5500,5500,0
20240814,174500,9081845780,5500,5500,5500,5500,0
20240814,174400,9081845780,5500,5500,5500,5500,0
20240814,174300,9081845780,5500,5500,5500,5500,0
20240814,174200,9081845780,5500,5500,5500,5500,0
20240814,174100,9081845780,5500,5500,5500,5500,0
20240814,174000,9081845780,5500,5500,5500,5500,0
20240814,173900,9081845780,5500,5500,5500,5500,0
20240814,173800,9081845780,5500,5500,5500,5500,0
20240814,173700,9081845780,5500,5500,5500,5500,0
20240814,173600,9081845780,5500,5500,5500,5500,0
20240814,173500,9081845780,5500,5500,5500,5500,0
20240814,173400,9081845780,5500,5500,5500,5500,33812
20240814,173300,9081845780,5500,5500,5500,5500,0
20240814,173200,9081845780,5500,5500,5500,5500,0
20240814,173100,9081845780,5500,5500,5500,5500,0
20240814,173000,9081845780,5500,5500,5500,5500,0
20240814,172900,9081845780,5500,5500,5500,5500,0
20240814,172800,9081845780,5500,5500,5500,5500,0
20240814,172700,9081845780,5500,5500,5500,5500,0
20240814,172600,9081845780,5500,5500,5500,5500,0
20240814,172500,9081845780,5500,5500,5500,5500,0
20240814,172400,9081845780,5500,5500,5500,5500,0
20240814,172300,9081845780,5500,5500,5500,5500,0
20240814,172200,9081845780,5500,5500,5500,5500,0
20240814,172100,9081845780,5500,5500,5500,5500,0
20240814,172000,9081845780,5500,5500,5500,5500,0
20240814,171900,9081845780,5500,5500,5500,5500,0
20240814,171800,9081845780,5500,5500,5500,5500,0
20240814,171700,9081845780,5500,5500,5500,5500,0
20240814,171600,9081845780,5500,5500,5500,5500,0
20240814,171500,9081845780,5500,5500,5500,5500,0
20240814,171400,9081845780,5500,5500,5500,5500,0
20240814,171300,9081845780,5500,5500,5500,5500,0
20240814,171200,9081845780,5500,5500,5500,5500,0
20240814,171100,9081845780,5500,5500,5500,5500,0
20240814,171000,9081845780,5500,5500,5500,5500,0
20240814,170900,9081845780,5500,5500,5500,5500,0
20240814,170800,9081845780,5500,5500,5500,5500,0
20240814,170700,9081845780,5500,5500,5500,5500,0
20240814,170600,9081845780,5500,5500,5500,5500,0
20240814,170500,9081845780,5500,5500,5500,5500,0
20240814,170400,9081845780,5500,5500,5500,5500,33812
20240814,170300,9081845780,5500,5500,5500,5500,0
20240814,170200,9081845780,5500,5500,5500,5500,0
20240814,170100,9081845780,5500,5500,5500,5500,0
20240814,170000,9081845780,5500,5500,5500,5500,0
20240814,165900,9081845780,5500,5500,5500,5500,0
20240814,165800,9081845780,5500,5500,5500,5500,0
20240814,165700,9081845780,5500,5500,5500,5500,0
20240814,165600,9081845780,5500,5500,5500,5500,0
20240814,165500,9081845780,5500,5500,5500,5500,0
20240814,165400,9081845780,5500,5500,5500,5500,0
20240814,165300,9081845780,5500,5500,5500,5500,0
20240814,165200,9081845780,5500,5500,5500,5500,0
20240814,165100,9081845780,5500,5500,5500,5500,0
20240814,165000,9081845780,5500,5500,5500,5500,0
20240814,164900,9081845780,5500,5500,5500,5500,0
20240814,164800,9081845780,5500,5500,5500,5500,0
20240814,164700,9081845780,5500,5500,5500,5500,0
20240814,164600,9081845780,5500,5500,5500,5500,0
20240814,164500,9081845780,5500,5500,5500,5500,0
20240814,164400,9081845780,5500,5500,5500,5500,0
20240814,164300,9081845780,5500,5500,5500,5500,0
20240814,164200,9081845780,5500,5500,5500,5500,0
20240814,164100,9081845780,5500,5500,5500,5500,0
20240814,164000,9081845780,5500,5500,5500,5500,0
20240814,163900,9081845780,5500,5500,5500,5500,0
20240814,163800,9081845780,5500,5500,5500,5500,0
20240814,163700,9081845780,5500,5500,5500,5500,0
20240814,163600,9081845780,5500,5500,5500,5500,0
20240814,163500,9081845780,5500,5500,5500,5500,0
20240814,163400,9081845780,5500,5500,5500,5500,33812
20240814,163300,9081845780,5500,5500,5500,5500,0
20240814,163200,9081845780,5500,5500,5500,5500,0
20240814,163100,9081845780,5500,5500,5500,5500,0
20240814,163000,9081845780,5500,5500,5500,5500,0
20240814,162900,9081845780,5500,5500,5500,5500,0
20240814,162800,9081845780,5500,5500,5500,5500,0
20240814,162700,9081845780,5500,5500,5500,5500,0
20240814,162600,9081845780,5500,5500,5500,5500,0
20240814,162500,9081845780,5500,5500,5500,5500,0
20240814,162400,9081845780,5500,5500,5500,5500,0
20240814,162300,9081845780,5500,5500,5500,5500,0
20240814,162200,9081845780,5500,5500,5500,5500,0
20240814,162100,9081845780,5500,5500,5500,5500,0
20240814,162000,9081845780,5500,5500,5500,5500,0
20240814,161900,9081845780,5500,5500,5500,5500,0
20240814,161800,9081845780,5500,5500,5500,5500,0
20240814,161700,9081845780,5500,5500,5500,5500,0
20240814,161600,9081845780,5500,5500,5500,5500,0
20240814,161500,9081845780,5500,5500,5500,5500,0
20240814,161400,9081845780,5500,5500,5500,5500,0
20240814,161300,9081845780,5500,5500,5500,5500,0
20240814,161200,9081845780,5500,5500,5500,5500,0
20240814,161100,9081845780,5500,5500,5500,5500,0
20240814,161000,9081845780,5500,5500,5500,5500,0
20240814,160900,9081845780,5500,5500,5500,5500,0
20240814,160800,9081845780,5500,5500,5500,5500,0
20240814,160700,9081845780,5500,5500,5500,5500,0
20240814,160600,9081845780,5500,5500,5500,5500,0
20240814,160500,9081845780,5500,5500,5500,5500,0
20240814,160400,9081845780,5500,5500,5500,5500,33812
20240814,160300,9081845780,5500,5500,5500,5500,0
20240814,160200,9081845780,5500,5500,5500,5500,0
20240814,160100,9081845780,5500,5500,5500,5500,0
20240814,160000,9081845780,5500,5500,5500,5500,0
20240814,155900,9081845780,5500,5500,5500,5500,0
20240814,155800,9081845780,5500,5500,5500,5500,0
20240814,155700,9081845780,5500,5500,5500,5500,0
20240814,155600,9081845780,5500,5500,5500,5500,0
20240814,155500,9081845780,5500,5500,5500,5500,0
20240814,155400,9081845780,5500,5500,5500,5500,0
20240814,155300,9081845780,5500,5500,5500,5500,0
20240814,155200,9081845780,5500,5500,5500,5500,0
20240814,155100,9081845780,5500,5500,5500,5500,0
20240814,155000,9081845780,5500,5500,5500,5500,0
20240814,154900,9081845780,5500,5500,5500,5500,0
20240814,154800,9081845780,5500,5500,5500,5500,0
20240814,154700,9081845780,5500,5500,5500,5500,0
20240814,154600,9081845780,5500,5500,5500,5500,0
20240814,154500,9081845780,5500,5500,5500,5500,0
20240814,154400,9081845780,5500,5500,5500,5500,0
20240814,154300,9081845780,5500,5500,5500,5500,0
20240814,154200,9081845780,5500,5500,5500,5500,0
20240814,154100,9081845780,5500,5500,5500,5500,0
20240814,154000,9081845780,5500,5500,5500,5500,0
20240814,153900,9081845780,5500,5500,5500,5500,0
20240814,153800,9081845780,5500,5500,5500,5500,0
20240814,153700,9081845780,5500,5500,5500,5500,0
20240814,153600,9081845780,5500,5500,5500,5500,0
20240814,153500,9081845780,5500,5500,5500,5500,0
20240814,153400,9081845780,5500,5500,5500,5500,33812
20240814,153300,9081845780,5500,5500,5500,5500,0
20240814,153200,9081845780,5500,5500,5500,5500,0
20240814,153100,9081845780,5500,5500,5500,5500,0
20240814,153000,9081845780,5500,5500,5500,5500,33812
20240814,152900,8895879780,5530,5530,5530,5530,0
20240814,152800,8895879780,5530,5530,5530,5530,0
20240814,152700,8895879780,5530,5530,5530,5530,0
20240814,152600,8895879780,5530,5530,5530,5530,0
20240814,152500,8895879780,5530,5530,5530,5530,0
20240814,152400,8895879780,5530,5530,5530,5530,0
20240814,152300,8895879780,5530,5530,5530,5530,0
20240814,152200,8895879780,5530,5530,5530,5530,0
20240814,152100,8895879780,5530,5530,5530,5530,0
20240814,152000,8895879780,5530,5530,5530,5530,0
20240814,151900,8895879780,5530,5400,5580,5400,39685
20240814,151800,8678273460,5400,5410,5430,5320,34739
20240814,151700,8490921480,5400,5470,5480,5400,28292
20240814,151600,8337218930,5470,5470,5470,5450,5956
20240814,151500,8304668090,5460,5510,5520,5460,11137
20240814,151400,8243572740,5510,5500,5520,5490,8488
20240814,151300,8196831460,5500,5530,5530,5490,20338
20240814,151200,8084928340,5520,5530,5530,5510,15958
20240814,151100,7996884530,5530,5540,5550,5530,5271
20240814,151000,7967715470,5530,5530,5540,5520,8640
20240814,150900,7919992430,5530,5560,5560,5530,13826
20240814,150800,7843427460,5560,5560,5580,5550,6642
20240814,150700,7806525260,5580,5580,5580,5560,5446
20240814,150600,7776232450,5570,5560,5570,5560,3504
20240814,150500,7756731540,5560,5570,5580,5560,4915
20240814,150400,7729375970,5580,5570,5580,5560,1304
20240814,150300,7722115320,5550,5580,5580,5550,15081
20240814,150200,7638264130,5580,5580,5590,5570,2007
20240814,150100,7627076500,5580,5610,5610,5550,29538
20240814,150000,7462337720,5610,5620,5620,5610,5105
20240814,145900,7433653500,5640,5640,5640,5610,8666
20240814,145800,7384913080,5650,5640,5660,5630,1281
20240814,145700,7377681000,5630,5660,5660,5630,2547
20240814,145600,7363327490,5630,5640,5660,5630,146
20240814,145500,7362503990,5650,5600,5650,5600,12205
20240814,145400,7293869590,5600,5610,5630,5590,11976
20240814,145300,7226757130,5620,5660,5660,5620,11450
20240814,145200,7162239130,5680,5680,5680,5650,518
20240814,145100,7159309330,5680,5670,5680,5650,1009
20240814,145000,7153597390,5670,5660,5670,5660,779
20240814,144900,7149187940,5660,5660,5680,5640,2995
20240814,144800,7132251340,5680,5670,5680,5670,278
20240814,144700,7130674810,5680,5680,5680,5650,4835
20240814,144600,7103336320,5680,5670,5680,5660,325
20240814,144500,7101495340,5660,5680,5690,5660,1149
20240814,144400,7094977890,5690,5690,5690,5670,349
20240814,144300,7092995810,5690,5710,5710,5650,13881
20240814,144200,7014266390,5710,5700,5710,5680,4226
20240814,144100,6990192740,5680,5730,5730,5680,35120
20240814,144000,6790257520,5740,5730,5740,5720,2997
20240814,143900,6773085990,5720,5740,5740,5720,279
20240814,143800,6771488920,5720,5720,5770,5720,2613
20240814,143700,6756489530,5700,5710,5710,5700,1053
20240814,143600,6750481610,5710,5710,5720,5700,4892
20240814,143500,6722549090,5720,5720,5720,5710,809
20240814,143400,6717928340,5720,5750,5750,5710,3728
20240814,143300,6696589670,5750,5730,5750,5730,3268
20240814,143200,6677833160,5730,5720,5730,5720,14
20240814,143100,6677752950,5730,5740,5740,5700,13103
20240814,143000,6602981860,5740,5720,5750,5720,1129
20240814,142900,6596510740,5730,5740,5740,5720,3664
20240814,142800,6575518390,5740,5740,5750,5740,2545
20240814,142700,6560910070,5750,5740,5760,5740,3283
20240814,142600,6542050060,5760,5760,5770,5740,2622
20240814,142500,6526977770,5760,5780,5790,5760,6872
20240814,142400,6487291710,5780,5790,5790,5780,1468
20240814,142300,6478794970,5790,5780,5790,5770,2604
20240814,142200,6463743840,5780,5790,5790,5760,2609
20240814,142100,6448701040,5790,5770,5800,5740,5542
20240814,142000,6416805300,5770,5800,5820,5770,14502
20240814,141900,6332738940,5800,5830,5850,5770,26602
20240814,141800,6177985250,5850,5760,5850,5760,57467
20240814,141700,5844773020,5760,5760,5770,5740,3082
20240814,141600,5827017570,5760,5740,5760,5740,5189
20240814,141500,5797161570,5740,5730,5740,5730,1906
20240814,141400,5786222160,5740,5740,5750,5730,769
20240814,141300,5781805760,5740,5720,5740,5720,2248
20240814,141200,5768913830,5730,5710,5730,5710,1389
20240814,141100,5760973980,5710,5690,5710,5680,1776
20240814,141000,5750865840,5680,5690,5700,5680,6507
20240814,140900,5713843080,5700,5710,5710,5700,8393
20240814,140800,5665965640,5720,5720,5720,5710,1048
20240814,140700,5659971580,5710,5710,5710,5710,1768
20240814,140600,5649876300,5720,5720,5720,5720,532
20240814,140500,5646833260,5720,5720,5730,5720,1235
20240814,140400,5639768930,5730,5730,5730,5720,304
20240814,140300,5638027730,5730,5720,5740,5720,2464
20240814,140200,5623923090,5720,5730,5740,5720,1445
20240814,140100,5615647190,5740,5740,5760,5730,3570
20240814,140000,5595144360,5760,5760,5760,5730,5806
20240814,135900,5561786610,5750,5770,5770,5740,3577
20240814,135800,5541195620,5750,5770,5770,5750,1585
20240814,135700,5532059860,5770,5760,5790,5760,17284
20240814,135600,5432203760,5760,5750,5760,5730,3459
20240814,135500,5412292630,5750,5750,5760,5730,3013
20240814,135400,5394985710,5750,5750,5760,5740,937
20240814,135300,5389598200,5760,5730,5760,5730,8532
20240814,135200,5340554230,5730,5720,5730,5720,1735
20240814,135100,5330624750,5720,5720,5720,5710,2130
20240814,135000,5318454320,5710,5710,5720,5710,33
20240814,134900,5318265880,5720,5720,5720,5700,2365
20240814,134800,5304741780,5730,5710,5730,5710,2771
20240814,134700,5288878670,5710,5710,5710,5700,3354
20240814,134600,5269748340,5690,5710,5710,5690,1161
20240814,134500,5263130220,5710,5710,5710,5710,3
20240814,134400,5263113090,5690,5680,5710,5680,2619
20240814,134300,5248209010,5680,5720,5720,5680,2880
20240814,134200,5231815980,5720,5710,5720,5700,573
20240814,134100,5228549320,5720,5720,5720,5700,1848
20240814,134000,5218002080,5710,5730,5730,5710,2819
20240814,133900,5201859240,5730,5730,5730,5710,2173
20240814,133800,5189420050,5730,5760,5760,5700,7543
20240814,133700,5146257740,5760,5730,5770,5730,44793
20240814,133600,4888390400,5730,5720,5730,5720,3935
20240814,133500,4865876090,5720,5710,5730,5700,24008
20240814,133400,4728566150,5700,5700,5710,5700,4670
20240814,133300,4701946070,5700,5690,5700,5670,1584
20240814,133200,4692942640,5690,5630,5690,5630,10212
20240814,133100,4635042250,5630,5640,5640,5630,382
20240814,133000,4632889840,5640,5660,5670,5640,1024
20240814,132900,4627099800,5670,5670,5680,5660,4796
20240814,132800,4599913630,5660,5660,5670,5650,2452
20240814,132700,4586033880,5650,5650,5650,5640,2953
20240814,132600,4569350830,5640,5630,5640,5630,1530
20240814,132500,4560721720,5640,5630,5640,5630,167
20240814,132400,4559781470,5630,5630,5630,5620,535
20240814,132300,4556769500,5630,5610,5630,5610,228
20240814,132200,4555487530,5610,5620,5620,5610,1612
20240814,132100,4546442800,5620,5610,5620,5610,2449
20240814,132000,4532701410,5630,5640,5640,5630,25
20240814,131900,4532560560,5610,5610,5640,5610,238
20240814,131800,4531224960,5610,5650,5650,5610,2766
20240814,131700,4515634080,5650,5640,5650,5640,1605
20240814,131600,4506580060,5640,5640,5640,5640,81
20240814,131500,4506123220,5640,5640,5640,5620,2346
20240814,131400,4492920100,5630,5670,5670,5630,2491
20240814,131300,4478894030,5630,5640,5670,5630,1839
20240814,131200,4468522180,5640,5680,5680,5640,3731
20240814,131100,4447423570,5690,5680,5690,5650,3661
20240814,131000,4426680290,5680,5660,5680,5660,2632
20240814,130900,4411761720,5670,5650,5670,5650,2937
20240814,130800,4395160730,5650,5660,5660,5640,1274
20240814,130700,4387960350,5660,5640,5670,5630,3103
20240814,130600,4370423850,5640,5600,5640,5600,37173
20240814,130500,4161529520,5620,5620,5620,5600,459
20240814,130400,4158953060,5620,5620,5620,5610,324
20240814,130300,4157135030,5620,5620,5620,5610,993
20240814,130200,4151558840,5620,5610,5620,5600,2978
20240814,130100,4134851580,5600,5590,5610,5590,165
20240814,130000,4133928030,5610,5590,5610,5580,952
20240814,125900,4128606680,5580,5590,5590,5580,869
20240814,125800,4123756260,5590,5610,5610,5590,1237
20240814,125700,4116837790,5610,5610,5620,5610,3237
20240814,125600,4098670980,5610,5600,5610,5600,2078
20240814,125500,4087019890,5610,5600,5610,5600,2216
20240814,125400,4074610210,5600,5590,5600,5590,1112
20240814,125300,4068390910,5590,5590,5590,5580,759
20240814,125200,4064153700,5580,5580,5590,5580,3083
20240814,125100,4046930930,5580,5570,5580,5560,2680
20240814,125000,4032012280,5580,5570,5580,5560,4789
20240814,124900,4005332050,5560,5570,5570,5560,2408
20240814,124800,3991922660,5570,5580,5580,5560,2800
20240814,124700,3976333390,5580,5580,5580,5580,110
20240814,124600,3975719590,5570,5570,5580,5570,738
20240814,124500,3971608460,5580,5580,5580,5570,1670
20240814,124400,3962291190,5580,5580,5590,5580,769
20240814,124300,3957999350,5580,5580,5590,5570,1580
20240814,124200,3949184040,5570,5580,5580,5570,1608
20240814,124100,3940227460,5570,5580,5580,5560,8323
20240814,124000,3893879990,5580,5580,5600,5580,3759
20240814,123900,3872904680,5590,5590,5600,5580,1047
20240814,123800,3867050000,5580,5590,5590,5580,3597
20240814,123700,3846973180,5590,5600,5600,5590,4774
20240814,123600,3820284550,5610,5600,5610,5600,1735
20240814,123500,3810568540,5610,5600,5610,5600,102
20240814,123400,3809997050,5610,5600,5610,5590,916
20240814,123300,3804869590,5600,5610,5610,5600,294
20240814,123200,3803223170,5600,5610,5610,5600,902
20240814,123100,3798171620,5620,5590,5620,5590,4423
20240814,123000,3773367450,5600,5600,5600,5600,501
20240814,122900,3770561850,5590,5600,5600,5590,24
20240814,122800,3770427680,5590,5610,5610,5590,4002
20240814,122700,3748031830,5610,5610,5610,5610,0
20240814,122600,3748031830,5610,5600,5610,5600,644
20240814,122500,3744425420,5600,5600,5610,5590,345
20240814,122400,3742495620,5610,5600,5610,5600,447
20240814,122300,3739991170,5610,5600,5610,5590,3052
20240814,122200,3722927040,5610,5600,5610,5590,1636
20240814,122100,3713771560,5590,5600,5610,5590,2449
20240814,122000,3700076790,5610,5600,5610,5600,483
20240814,121900,3697371100,5600,5610,5610,5600,251
20240814,121800,3695964990,5600,5600,5610,5600,1544
20240814,121700,3687306580,5610,5600,5610,5600,1870
20240814,121600,3676827740,5590,5610,5610,5590,2742
20240814,121500,3661492810,5600,5600,5610,5600,1343
20240814,121400,3653971030,5610,5600,5610,5600,399
20240814,121300,3651736530,5600,5610,5620,5600,3128
20240814,121200,3634189200,5610,5620,5620,5610,140
20240814,121100,3633402600,5620,5620,5620,5620,51
20240814,121000,3633115980,5620,5620,5620,5600,2321
20240814,120900,3620076720,5620,5600,5620,5600,334
20240814,120800,3618203310,5610,5600,5610,5600,381
20240814,120700,3616066930,5600,5610,5610,5600,807
20240814,120600,3611546630,5600,5610,5610,5600,5646
20240814,120500,3579925510,5610,5610,5610,5610,52
20240814,120400,3579633790,5610,5610,5610,5610,28
20240814,120300,3579476710,5610,5610,5620,5610,1307
20240814,120200,3572143410,5610,5610,5610,5610,10
20240814,120100,3572087310,5620,5610,5620,5610,546
20240814,120000,3569024240,5620,5620,5620,5620,3
20240814,115900,3569007380,5620,5620,5620,5620,11
20240814,115800,3568945560,5620,5610,5620,5610,19
20240814,115700,3568838840,5610,5620,5620,5610,101
20240814,115600,3568272220,5610,5610,5620,5610,317
20240814,115500,3566493830,5610,5610,5620,5600,9001
20240814,115400,3515998300,5620,5610,5620,5610,731
20240814,115300,3511897380,5620,5610,5620,5610,146
20240814,115200,3511078240,5620,5610,5620,5610,975
20240814,115100,3505608380,5620,5610,5620,5610,6
20240814,115000,3505574700,5610,5620,5620,5610,105
20240814,114900,3504985100,5610,5610,5620,5610,72
20240814,114800,3504581170,5620,5620,5620,5610,801
20240814,114700,3500084510,5620,5620,5620,5610,194
20240814,114600,3498994780,5620,5620,5620,5620,10
20240814,114500,3498938580,5620,5620,5620,5610,233
20240814,114400,3497629330,5610,5610,5620,5610,117
20240814,114300,3496971910,5610,5610,5620,5610,823
20240814,114200,3492354700,5620,5610,5620,5610,335
20240814,114100,3490474340,5620,5610,5620,5610,321
20240814,114000,3488673320,5610,5610,5620,5610,853
20240814,113900,3483887670,5620,5610,5620,5610,165
20240814,113800,3482962000,5620,5620,5620,5620,516
20240814,113700,3480062080,5620,5620,5620,5610,57
20240814,113600,3479742140,5620,5620,5620,5620,1428
20240814,113500,3471716780,5620,5610,5620,5610,7
20240814,113400,3471677460,5600,5610,5610,5600,2971
20240814,113300,3455025920,5610,5600,5610,5600,698
20240814,113200,3451117100,5610,5610,5610,5610,156
20240814,113100,3450241940,5610,5610,5610,5610,25
20240814,113000,3450101690,5610,5610,5610,5600,176
20240814,112900,3449115990,5610,5620,5620,5610,2079
20240814,112800,3437433860,5600,5610,5610,5600,1364
20240814,112700,3429791230,5610,5610,5610,5600,350
20240814,112600,3427828860,5610,5610,5610,5610,650
20240814,112500,3424182360,5600,5610,5610,5600,544
20240814,112400,3421133220,5600,5610,5610,5600,640
20240814,112300,3417549190,5620,5610,5620,5600,321
20240814,112200,3415748520,5600,5610,5610,5600,1510
20240814,112100,3407291410,5610,5610,5620,5600,368
20240814,112000,3405226290,5610,5600,5610,5600,2785
20240814,111900,3389628610,5600,5610,5620,5600,894
20240814,111800,3384616270,5610,5620,5620,5610,1205
20240814,111700,3377854220,5600,5600,5610,5600,492
20240814,111600,3375095520,5610,5600,5610,5600,785
20240814,111500,3370698690,5620,5610,5620,5600,131
20240814,111400,3369964210,5600,5600,5620,5600,298
20240814,111300,3368294130,5600,5610,5620,5600,10916
20240814,111200,3307076390,5610,5620,5620,5610,689
20240814,111100,3303211090,5620,5600,5620,5600,302
20240814,111000,3301516770,5600,5610,5610,5600,7282
20240814,110900,3260684780,5620,5620,5620,5610,3599
20240814,110800,3240458660,5630,5660,5660,5630,1037
20240814,110700,3234617290,5650,5650,5660,5630,137
20240814,110600,3233843620,5650,5650,5650,5620,51
20240814,110500,3233556820,5640,5620,5650,5620,601
20240814,110400,3230170740,5620,5640,5640,5620,4752
20240814,110300,3203423470,5640,5630,5640,5630,929
20240814,110200,3198192110,5630,5630,5640,5630,243
20240814,110100,3196824000,5630,5630,5640,5630,943
20240814,110000,3191514900,5630,5640,5640,5630,2412
20240814,105900,3177912320,5640,5660,5660,5640,891
20240814,105800,3172880610,5660,5660,5670,5650,717
20240814,105700,3168819770,5660,5660,5670,5660,881
20240814,105600,3163830880,5660,5640,5660,5630,1149
20240814,105500,3157347980,5650,5650,5650,5620,288
20240814,105400,3155722880,5650,5620,5660,5610,2735
20240814,105300,3140325750,5620,5620,5620,5610,289
20240814,105200,3138703830,5610,5630,5640,5610,365
20240814,105100,3136650540,5640,5640,5640,5610,1927
20240814,105000,3125832900,5610,5620,5640,5610,7932
20240814,104900,3081314240,5640,5640,5640,5620,141
20240814,104800,3080519730,5630,5610,5640,5610,17646
20240814,104700,2981318710,5610,5600,5610,5600,3202
20240814,104600,2963386920,5610,5610,5610,5600,2159
20240814,104500,2951295930,5610,5600,5610,5600,2944
20240814,104400,2934800310,5600,5610,5620,5600,6429
20240814,104300,2898762980,5620,5620,5620,5610,4052
20240814,104200,2875999920,5630,5630,5630,5600,4612
20240814,104100,2850130180,5630,5630,5630,5610,3197
20240814,104000,2832186240,5630,5630,5630,5610,2623
20240814,103900,2817462010,5610,5620,5630,5610,3111
20240814,103800,2799999980,5620,5620,5630,5620,1649
20240814,103700,2790732590,5630,5630,5630,5620,3109
20240814,103600,2773258380,5630,5620,5630,5620,1127
20240814,103500,2766914290,5620,5620,5630,5620,783
20240814,103400,2762511200,5620,5620,5620,5620,891
20240814,103300,2757503780,5630,5630,5630,5620,963
20240814,103200,2752091600,5630,5630,5630,5630,107
20240814,103100,2751489190,5630,5610,5630,5610,1024
20240814,103000,2745734190,5630,5610,5630,5610,1344
20240814,102900,2738186840,5610,5610,5630,5610,734
20240814,102800,2734065140,5610,5630,5640,5610,7294
20240814,102700,2693129150,5640,5640,5640,5640,0
20240814,102600,2693129150,5640,5620,5640,5610,5254
20240814,102500,2663626030,5620,5640,5640,5620,1029
20240814,102400,2657826610,5640,5620,5640,5620,507
20240814,102300,2654971030,5620,5620,5640,5610,323
20240814,102200,2653154600,5650,5650,5650,5610,6839
20240814,102100,2614742940,5650,5630,5650,5630,3983
20240814,102000,2592318550,5630,5650,5650,5630,1927
20240814,101900,2581455190,5670,5670,5670,5650,43
20240814,101800,2581211980,5650,5650,5650,5650,10
20240814,101700,2581155480,5670,5630,5670,5630,5012
20240814,101600,2552740410,5630,5670,5670,5630,215
20240814,101500,2551529680,5670,5670,5670,5630,384
20240814,101400,2549365360,5670,5640,5670,5630,3852
20240814,101300,2527639940,5670,5670,5670,5640,473
20240814,101200,2524971380,5640,5650,5670,5630,5249
20240814,101100,2495354900,5650,5650,5650,5650,511
20240814,101000,2492467750,5640,5630,5640,5630,633
20240814,100900,2488900080,5640,5650,5650,5630,438
20240814,100800,2486430530,5650,5650,5650,5640,1083
20240814,100700,2480322250,5650,5650,5650,5640,73
20240814,100600,2479910320,5640,5630,5650,5630,2679
20240814,100500,2464786460,5630,5650,5650,5630,760
20240814,100400,2460505420,5650,5640,5650,5640,3115
20240814,100300,2442931700,5640,5660,5670,5640,7690
20240814,100200,2399471590,5680,5680,5680,5660,1475
20240814,100100,2391103650,5670,5660,5680,5660,316
20240814,100000,2389312690,5670,5670,5670,5660,1286
20240814,095900,2382029690,5660,5660,5670,5660,945
20240814,095800,2376678650,5660,5690,5690,5660,1248
20240814,095700,2369606010,5670,5680,5690,5660,5712
20240814,095600,2337189260,5680,5700,5700,5670,941
20240814,095500,2331849020,5700,5690,5700,5670,4258
20240814,095400,2307664660,5680,5700,5700,5680,753
20240814,095300,2303380730,5700,5700,5700,5680,1155
20240814,095200,2296799410,5700,5680,5700,5680,992
20240814,095100,2291157480,5670,5670,5680,5670,160
20240814,095000,2290250180,5680,5680,5700,5680,3725
20240814,094900,2269074680,5680,5680,5680,5680,339
20240814,094800,2267149160,5680,5680,5700,5670,243
20240814,094700,2265768830,5680,5680,5710,5670,408
20240814,094600,2263451170,5680,5670,5680,5660,1221
20240814,094500,2256536470,5670,5660,5670,5660,1011
20240814,094400,2250804210,5670,5680,5680,5650,1240
20240814,094300,2243782390,5680,5690,5700,5670,3035
20240814,094200,2226536370,5690,5700,5710,5690,3550
20240814,094100,2206281870,5700,5700,5700,5690,496
20240814,094000,2203457010,5700,5700,5700,5680,1693
20240814,093900,2193830860,5700,5710,5730,5700,5948
20240814,093800,2159857080,5710,5700,5710,5670,2394
20240814,093700,2146214910,5700,5690,5700,5670,6357
20240814,093600,2110010530,5670,5650,5690,5650,5742
20240814,093500,2077483310,5660,5660,5660,5650,1620
20240814,093400,2068325940,5660,5680,5680,5660,2032
20240814,093300,2056820690,5660,5680,5690,5650,188
20240814,093200,2055753440,5650,5660,5680,5650,10503
20240814,093100,1996239170,5650,5640,5650,5640,1249
20240814,093000,1989185000,5640,5630,5640,5620,557
20240814,092900,1986045690,5620,5630,5640,5620,4504
20240814,092800,1960693150,5650,5610,5650,5610,3326
20240814,092700,1941982560,5610,5620,5630,5610,962
20240814,092600,1936575990,5630,5620,5630,5610,1277
20240814,092500,1929399040,5610,5630,5630,5610,669
20240814,092400,1925645630,5630,5610,5630,5600,4458
20240814,092300,1900644090,5610,5660,5700,5610,5817
20240814,092200,1867824850,5720,5610,5730,5590,26145
20240814,092100,1720530540,5610,5620,5640,5600,6620
20240814,092000,1683394170,5620,5630,5640,5610,5949
20240814,091900,1649992890,5630,5630,5630,5600,19576
20240814,091800,1540061270,5640,5650,5660,5640,5192
20240814,091700,1510743190,5650,5670,5670,5640,2408
20240814,091600,1497144110,5670,5700,5720,5660,7565
20240814,091500,1454150300,5720,5640,5720,5640,9209
20240814,091400,1401972960,5640,5670,5670,5640,4774
20240814,091300,1375016960,5660,5700,5720,5650,7791
20240814,091200,1330799430,5710,5660,5720,5630,24908
20240814,091100,1189175720,5660,5680,5700,5600,29096
20240814,091000,1024932780,5670,5700,5700,5670,11688
20240814,090900,958582100,5690,5730,5730,5680,33534
20240814,090800,767510730,5720,5750,5760,5720,10196
20240814,090700,709036200,5750,5760,5760,5740,5994
20240814,090600,674562550,5760,5790,5790,5750,7972
20240814,090500,628547710,5790,5760,5790,5750,21735
20240814,090400,503106780,5750,5720,5760,5720,6160
20240814,090300,467747410,5720,5750,5750,5720,7029
20240814,090200,427471450,5730,5760,5760,5720,10874
20240814,090100,365064490,5760,5780,5780,5710,15550
20240814,090000,275798800,5780,5800,5810,5770,46616