stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,204100,1933335100,2415,2415,2415,2415,13423
20240814,204000,1933335100,2415,2415,2415,2415,0
20240814,203900,1933335100,2415,2415,2415,2415,0
20240814,203800,1933335100,2415,2415,2415,2415,0
20240814,203700,1933335100,2415,2415,2415,2415,0
20240814,203600,1933335100,2415,2415,2415,2415,0
20240814,203500,1933335100,2415,2415,2415,2415,0
20240814,203400,1933335100,2415,2415,2415,2415,0
20240814,203300,1933335100,2415,2415,2415,2415,0
20240814,203200,1933335100,2415,2415,2415,2415,0
20240814,203100,1933335100,2415,2415,2415,2415,0
20240814,203000,1933335100,2415,2415,2415,2415,0
20240814,202900,1933335100,2415,2415,2415,2415,0
20240814,202800,1933335100,2415,2415,2415,2415,0
20240814,202700,1933335100,2415,2415,2415,2415,0
20240814,202600,1933335100,2415,2415,2415,2415,0
20240814,202500,1933335100,2415,2415,2415,2415,0
20240814,202400,1933335100,2415,2415,2415,2415,0
20240814,202300,1933335100,2415,2415,2415,2415,0
20240814,202200,1933335100,2415,2415,2415,2415,0
20240814,202100,1933335100,2415,2415,2415,2415,0
20240814,202000,1933335100,2415,2415,2415,2415,0
20240814,201900,1933335100,2415,2415,2415,2415,0
20240814,201800,1933335100,2415,2415,2415,2415,0
20240814,201700,1933335100,2415,2415,2415,2415,0
20240814,201600,1933335100,2415,2415,2415,2415,0
20240814,201500,1933335100,2415,2415,2415,2415,0
20240814,201400,1933335100,2415,2415,2415,2415,0
20240814,201300,1933335100,2415,2415,2415,2415,0
20240814,201200,1933335100,2415,2415,2415,2415,0
20240814,201100,1933335100,2415,2415,2415,2415,13423
20240814,201000,1933335100,2415,2415,2415,2415,0
20240814,200900,1933335100,2415,2415,2415,2415,0
20240814,200800,1933335100,2415,2415,2415,2415,0
20240814,200700,1933335100,2415,2415,2415,2415,0
20240814,200600,1933335100,2415,2415,2415,2415,0
20240814,200500,1933335100,2415,2415,2415,2415,0
20240814,200400,1933335100,2415,2415,2415,2415,0
20240814,200300,1933335100,2415,2415,2415,2415,0
20240814,200200,1933335100,2415,2415,2415,2415,0
20240814,200100,1933335100,2415,2415,2415,2415,0
20240814,200000,1933335100,2415,2415,2415,2415,0
20240814,195900,1933335100,2415,2415,2415,2415,0
20240814,195800,1933335100,2415,2415,2415,2415,0
20240814,195700,1933335100,2415,2415,2415,2415,0
20240814,195600,1933335100,2415,2415,2415,2415,0
20240814,195500,1933335100,2415,2415,2415,2415,0
20240814,195400,1933335100,2415,2415,2415,2415,0
20240814,195300,1933335100,2415,2415,2415,2415,0
20240814,195200,1933335100,2415,2415,2415,2415,0
20240814,195100,1933335100,2415,2415,2415,2415,0
20240814,195000,1933335100,2415,2415,2415,2415,0
20240814,194900,1933335100,2415,2415,2415,2415,0
20240814,194800,1933335100,2415,2415,2415,2415,0
20240814,194700,1933335100,2415,2415,2415,2415,0
20240814,194600,1933335100,2415,2415,2415,2415,0
20240814,194500,1933335100,2415,2415,2415,2415,0
20240814,194400,1933335100,2415,2415,2415,2415,0
20240814,194300,1933335100,2415,2415,2415,2415,0
20240814,194200,1933335100,2415,2415,2415,2415,0
20240814,194100,1933335100,2415,2415,2415,2415,13423
20240814,194000,1933335100,2415,2415,2415,2415,0
20240814,193900,1933335100,2415,2415,2415,2415,0
20240814,193800,1933335100,2415,2415,2415,2415,0
20240814,193700,1933335100,2415,2415,2415,2415,0
20240814,193600,1933335100,2415,2415,2415,2415,0
20240814,193500,1933335100,2415,2415,2415,2415,0
20240814,193400,1933335100,2415,2415,2415,2415,0
20240814,193300,1933335100,2415,2415,2415,2415,0
20240814,193200,1933335100,2415,2415,2415,2415,0
20240814,193100,1933335100,2415,2415,2415,2415,0
20240814,193000,1933335100,2415,2415,2415,2415,0
20240814,192900,1933335100,2415,2415,2415,2415,0
20240814,192800,1933335100,2415,2415,2415,2415,0
20240814,192700,1933335100,2415,2415,2415,2415,0
20240814,192600,1933335100,2415,2415,2415,2415,0
20240814,192500,1933335100,2415,2415,2415,2415,0
20240814,192400,1933335100,2415,2415,2415,2415,0
20240814,192300,1933335100,2415,2415,2415,2415,0
20240814,192200,1933335100,2415,2415,2415,2415,0
20240814,192100,1933335100,2415,2415,2415,2415,0
20240814,192000,1933335100,2415,2415,2415,2415,0
20240814,191900,1933335100,2415,2415,2415,2415,0
20240814,191800,1933335100,2415,2415,2415,2415,0
20240814,191700,1933335100,2415,2415,2415,2415,0
20240814,191600,1933335100,2415,2415,2415,2415,0
20240814,191500,1933335100,2415,2415,2415,2415,0
20240814,191400,1933335100,2415,2415,2415,2415,0
20240814,191300,1933335100,2415,2415,2415,2415,0
20240814,191200,1933335100,2415,2415,2415,2415,0
20240814,191100,1933335100,2415,2415,2415,2415,13423
20240814,191000,1933335100,2415,2415,2415,2415,0
20240814,190900,1933335100,2415,2415,2415,2415,0
20240814,190800,1933335100,2415,2415,2415,2415,0
20240814,190700,1933335100,2415,2415,2415,2415,0
20240814,190600,1933335100,2415,2415,2415,2415,0
20240814,190500,1933335100,2415,2415,2415,2415,0
20240814,190400,1933335100,2415,2415,2415,2415,0
20240814,190300,1933335100,2415,2415,2415,2415,0
20240814,190200,1933335100,2415,2415,2415,2415,0
20240814,190100,1933335100,2415,2415,2415,2415,0
20240814,190000,1933335100,2415,2415,2415,2415,0
20240814,185900,1933335100,2415,2415,2415,2415,0
20240814,185800,1933335100,2415,2415,2415,2415,0
20240814,185700,1933335100,2415,2415,2415,2415,0
20240814,185600,1933335100,2415,2415,2415,2415,0
20240814,185500,1933335100,2415,2415,2415,2415,0
20240814,185400,1933335100,2415,2415,2415,2415,0
20240814,185300,1933335100,2415,2415,2415,2415,0
20240814,185200,1933335100,2415,2415,2415,2415,0
20240814,185100,1933335100,2415,2415,2415,2415,0
20240814,185000,1933335100,2415,2415,2415,2415,0
20240814,184900,1933335100,2415,2415,2415,2415,0
20240814,184800,1933335100,2415,2415,2415,2415,0
20240814,184700,1933335100,2415,2415,2415,2415,0
20240814,184600,1933335100,2415,2415,2415,2415,0
20240814,184500,1933335100,2415,2415,2415,2415,0
20240814,184400,1933335100,2415,2415,2415,2415,0
20240814,184300,1933335100,2415,2415,2415,2415,0
20240814,184200,1933335100,2415,2415,2415,2415,0
20240814,184100,1933335100,2415,2415,2415,2415,13423
20240814,184000,1933335100,2415,2415,2415,2415,0
20240814,183900,1933335100,2415,2415,2415,2415,0
20240814,183800,1933335100,2415,2415,2415,2415,0
20240814,183700,1933335100,2415,2415,2415,2415,0
20240814,183600,1933335100,2415,2415,2415,2415,0
20240814,183500,1933335100,2415,2415,2415,2415,0
20240814,183400,1933335100,2415,2415,2415,2415,0
20240814,183300,1933335100,2415,2415,2415,2415,0
20240814,183200,1933335100,2415,2415,2415,2415,0
20240814,183100,1933335100,2415,2415,2415,2415,0
20240814,183000,1933335100,2415,2415,2415,2415,0
20240814,182900,1933335100,2415,2415,2415,2415,0
20240814,182800,1933335100,2415,2415,2415,2415,0
20240814,182700,1933335100,2415,2415,2415,2415,0
20240814,182600,1933335100,2415,2415,2415,2415,0
20240814,182500,1933335100,2415,2415,2415,2415,0
20240814,182400,1933335100,2415,2415,2415,2415,0
20240814,182300,1933335100,2415,2415,2415,2415,0
20240814,182200,1933335100,2415,2415,2415,2415,0
20240814,182100,1933335100,2415,2415,2415,2415,0
20240814,182000,1933335100,2415,2415,2415,2415,0
20240814,181900,1933335100,2415,2415,2415,2415,0
20240814,181800,1933335100,2415,2415,2415,2415,0
20240814,181700,1933335100,2415,2415,2415,2415,0
20240814,181600,1933335100,2415,2415,2415,2415,0
20240814,181500,1933335100,2415,2415,2415,2415,0
20240814,181400,1933335100,2415,2415,2415,2415,0
20240814,181300,1933335100,2415,2415,2415,2415,0
20240814,181200,1933335100,2415,2415,2415,2415,0
20240814,181100,1933335100,2415,2415,2415,2415,13423
20240814,181000,1933335100,2415,2415,2415,2415,0
20240814,180900,1933335100,2415,2415,2415,2415,0
20240814,180800,1933335100,2415,2415,2415,2415,0
20240814,180700,1933335100,2415,2415,2415,2415,0
20240814,180600,1933335100,2415,2415,2415,2415,0
20240814,180500,1933335100,2415,2415,2415,2415,0
20240814,180400,1933335100,2415,2415,2415,2415,0
20240814,180300,1933335100,2415,2415,2415,2415,0
20240814,180200,1933335100,2415,2415,2415,2415,0
20240814,180100,1933335100,2415,2415,2415,2415,0
20240814,180000,1933335100,2415,2415,2415,2415,0
20240814,175900,1933335100,2415,2415,2415,2415,0
20240814,175800,1933335100,2415,2415,2415,2415,0
20240814,175700,1933335100,2415,2415,2415,2415,0
20240814,175600,1933335100,2415,2415,2415,2415,0
20240814,175500,1933335100,2415,2415,2415,2415,0
20240814,175400,1933335100,2415,2415,2415,2415,0
20240814,175300,1933335100,2415,2415,2415,2415,0
20240814,175200,1933335100,2415,2415,2415,2415,0
20240814,175100,1933335100,2415,2415,2415,2415,0
20240814,175000,1933335100,2415,2415,2415,2415,0
20240814,174900,1933335100,2415,2415,2415,2415,0
20240814,174800,1933335100,2415,2415,2415,2415,0
20240814,174700,1933335100,2415,2415,2415,2415,0
20240814,174600,1933335100,2415,2415,2415,2415,0
20240814,174500,1933335100,2415,2415,2415,2415,0
20240814,174400,1933335100,2415,2415,2415,2415,0
20240814,174300,1933335100,2415,2415,2415,2415,0
20240814,174200,1933335100,2415,2415,2415,2415,0
20240814,174100,1933335100,2415,2415,2415,2415,13423
20240814,174000,1933335100,2415,2415,2415,2415,0
20240814,173900,1933335100,2415,2415,2415,2415,0
20240814,173800,1933335100,2415,2415,2415,2415,0
20240814,173700,1933335100,2415,2415,2415,2415,0
20240814,173600,1933335100,2415,2415,2415,2415,0
20240814,173500,1933335100,2415,2415,2415,2415,0
20240814,173400,1933335100,2415,2415,2415,2415,0
20240814,173300,1933335100,2415,2415,2415,2415,0
20240814,173200,1933335100,2415,2415,2415,2415,0
20240814,173100,1933335100,2415,2415,2415,2415,0
20240814,173000,1933335100,2415,2415,2415,2415,0
20240814,172900,1933335100,2415,2415,2415,2415,0
20240814,172800,1933335100,2415,2415,2415,2415,0
20240814,172700,1933335100,2415,2415,2415,2415,0
20240814,172600,1933335100,2415,2415,2415,2415,0
20240814,172500,1933335100,2415,2415,2415,2415,0
20240814,172400,1933335100,2415,2415,2415,2415,0
20240814,172300,1933335100,2415,2415,2415,2415,0
20240814,172200,1933335100,2415,2415,2415,2415,0
20240814,172100,1933335100,2415,2415,2415,2415,0
20240814,172000,1933335100,2415,2415,2415,2415,0
20240814,171900,1933335100,2415,2415,2415,2415,0
20240814,171800,1933335100,2415,2415,2415,2415,0
20240814,171700,1933335100,2415,2415,2415,2415,0
20240814,171600,1933335100,2415,2415,2415,2415,0
20240814,171500,1933335100,2415,2415,2415,2415,0
20240814,171400,1933335100,2415,2415,2415,2415,0
20240814,171300,1933335100,2415,2415,2415,2415,0
20240814,171200,1933335100,2415,2415,2415,2415,0
20240814,171100,1933335100,2415,2415,2415,2415,13423
20240814,171000,1933335100,2415,2415,2415,2415,0
20240814,170900,1933335100,2415,2415,2415,2415,0
20240814,170800,1933335100,2415,2415,2415,2415,0
20240814,170700,1933335100,2415,2415,2415,2415,0
20240814,170600,1933335100,2415,2415,2415,2415,0
20240814,170500,1933335100,2415,2415,2415,2415,0
20240814,170400,1933335100,2415,2415,2415,2415,0
20240814,170300,1933335100,2415,2415,2415,2415,0
20240814,170200,1933335100,2415,2415,2415,2415,0
20240814,170100,1933335100,2415,2415,2415,2415,0
20240814,170000,1933335100,2415,2415,2415,2415,0
20240814,165900,1933335100,2415,2415,2415,2415,0
20240814,165800,1933335100,2415,2415,2415,2415,0
20240814,165700,1933335100,2415,2415,2415,2415,0
20240814,165600,1933335100,2415,2415,2415,2415,0
20240814,165500,1933335100,2415,2415,2415,2415,0
20240814,165400,1933335100,2415,2415,2415,2415,0
20240814,165300,1933335100,2415,2415,2415,2415,0
20240814,165200,1933335100,2415,2415,2415,2415,0
20240814,165100,1933335100,2415,2415,2415,2415,0
20240814,165000,1933335100,2415,2415,2415,2415,0
20240814,164900,1933335100,2415,2415,2415,2415,0
20240814,164800,1933335100,2415,2415,2415,2415,0
20240814,164700,1933335100,2415,2415,2415,2415,0
20240814,164600,1933335100,2415,2415,2415,2415,0
20240814,164500,1933335100,2415,2415,2415,2415,0
20240814,164400,1933335100,2415,2415,2415,2415,0
20240814,164300,1933335100,2415,2415,2415,2415,0
20240814,164200,1933335100,2415,2415,2415,2415,0
20240814,164100,1933335100,2415,2415,2415,2415,13423
20240814,164000,1933335100,2415,2415,2415,2415,0
20240814,163900,1933335100,2415,2415,2415,2415,0
20240814,163800,1933335100,2415,2415,2415,2415,0
20240814,163700,1933335100,2415,2415,2415,2415,0
20240814,163600,1933335100,2415,2415,2415,2415,0
20240814,163500,1933335100,2415,2415,2415,2415,0
20240814,163400,1933335100,2415,2415,2415,2415,0
20240814,163300,1933335100,2415,2415,2415,2415,0
20240814,163200,1933335100,2415,2415,2415,2415,0
20240814,163100,1933335100,2415,2415,2415,2415,0
20240814,163000,1933335100,2415,2415,2415,2415,0
20240814,162900,1933335100,2415,2415,2415,2415,0
20240814,162800,1933335100,2415,2415,2415,2415,0
20240814,162700,1933335100,2415,2415,2415,2415,0
20240814,162600,1933335100,2415,2415,2415,2415,0
20240814,162500,1933335100,2415,2415,2415,2415,0
20240814,162400,1933335100,2415,2415,2415,2415,0
20240814,162300,1933335100,2415,2415,2415,2415,0
20240814,162200,1933335100,2415,2415,2415,2415,0
20240814,162100,1933335100,2415,2415,2415,2415,0
20240814,162000,1933335100,2415,2415,2415,2415,0
20240814,161900,1933335100,2415,2415,2415,2415,0
20240814,161800,1933335100,2415,2415,2415,2415,0
20240814,161700,1933335100,2415,2415,2415,2415,0
20240814,161600,1933335100,2415,2415,2415,2415,0
20240814,161500,1933335100,2415,2415,2415,2415,0
20240814,161400,1933335100,2415,2415,2415,2415,0
20240814,161300,1933335100,2415,2415,2415,2415,0
20240814,161200,1933335100,2415,2415,2415,2415,0
20240814,161100,1933335100,2415,2415,2415,2415,13423
20240814,161000,1933335100,2415,2415,2415,2415,0
20240814,160900,1933335100,2415,2415,2415,2415,0
20240814,160800,1933335100,2415,2415,2415,2415,0
20240814,160700,1933335100,2415,2415,2415,2415,0
20240814,160600,1933335100,2415,2415,2415,2415,0
20240814,160500,1933335100,2415,2415,2415,2415,0
20240814,160400,1933335100,2415,2415,2415,2415,0
20240814,160300,1933335100,2415,2415,2415,2415,0
20240814,160200,1933335100,2415,2415,2415,2415,0
20240814,160100,1933335100,2415,2415,2415,2415,0
20240814,160000,1933335100,2415,2415,2415,2415,0
20240814,155900,1933335100,2415,2415,2415,2415,0
20240814,155800,1933335100,2415,2415,2415,2415,0
20240814,155700,1933335100,2415,2415,2415,2415,0
20240814,155600,1933335100,2415,2415,2415,2415,0
20240814,155500,1933335100,2415,2415,2415,2415,0
20240814,155400,1933335100,2415,2415,2415,2415,0
20240814,155300,1933335100,2415,2415,2415,2415,0
20240814,155200,1933335100,2415,2415,2415,2415,0
20240814,155100,1933335100,2415,2415,2415,2415,0
20240814,155000,1933335100,2415,2415,2415,2415,0
20240814,154900,1933335100,2415,2415,2415,2415,0
20240814,154800,1933335100,2415,2415,2415,2415,0
20240814,154700,1933335100,2415,2415,2415,2415,0
20240814,154600,1933335100,2415,2415,2415,2415,0
20240814,154500,1933335100,2415,2415,2415,2415,0
20240814,154400,1933335100,2415,2415,2415,2415,0
20240814,154300,1933335100,2415,2415,2415,2415,0
20240814,154200,1933335100,2415,2415,2415,2415,0
20240814,154100,1933335100,2415,2415,2415,2415,13423
20240814,154000,1933335100,2415,2415,2415,2415,0
20240814,153900,1933335100,2415,2415,2415,2415,0
20240814,153800,1933335100,2415,2415,2415,2415,0
20240814,153700,1933335100,2415,2415,2415,2415,0
20240814,153600,1933335100,2415,2415,2415,2415,0
20240814,153500,1933335100,2415,2415,2415,2415,0
20240814,153400,1933335100,2415,2415,2415,2415,0
20240814,153300,1933335100,2415,2415,2415,2415,0
20240814,153200,1933335100,2415,2415,2415,2415,0
20240814,153100,1933335100,2415,2415,2415,2415,0
20240814,153000,1933335100,2415,2415,2415,2415,13423
20240814,152900,1900918555,2410,2410,2410,2410,0
20240814,152800,1900918555,2410,2410,2410,2410,0
20240814,152700,1900918555,2410,2410,2410,2410,0
20240814,152600,1900918555,2410,2410,2410,2410,0
20240814,152500,1900918555,2410,2410,2410,2410,0
20240814,152400,1900918555,2410,2410,2410,2410,0
20240814,152300,1900918555,2410,2410,2410,2410,0
20240814,152200,1900918555,2410,2410,2410,2410,0
20240814,152100,1900918555,2410,2410,2410,2410,0
20240814,152000,1900918555,2410,2410,2410,2410,0
20240814,151900,1900918555,2410,2410,2415,2410,943
20240814,151800,1898643455,2410,2400,2410,2400,167
20240814,151700,1898241645,2400,2405,2405,2400,760
20240814,151600,1896416640,2405,2405,2405,2405,11
20240814,151500,1896390185,2405,2405,2405,2405,1659
20240814,151400,1892400290,2405,2410,2410,2405,10486
20240814,151300,1867171770,2410,2410,2410,2410,55
20240814,151200,1867039220,2410,2410,2410,2410,294
20240814,151100,1866330680,2405,2405,2405,2405,444
20240814,151000,1865262860,2410,2410,2410,2405,101
20240814,150900,1865019695,2410,2410,2410,2410,0
20240814,150800,1865019695,2410,2405,2410,2405,3502
20240814,150700,1856597345,2415,2415,2415,2415,285
20240814,150600,1855909070,2410,2410,2410,2405,2626
20240814,150500,1849580910,2410,2415,2415,2410,4633
20240814,150400,1838408375,2415,2415,2415,2415,204
20240814,150300,1837915715,2415,2415,2415,2415,112
20240814,150200,1837645235,2415,2415,2415,2415,418
20240814,150100,1836635765,2415,2415,2415,2410,816
20240814,150000,1834667560,2415,2415,2415,2415,269
20240814,145900,1834017925,2415,2415,2415,2415,648
20240814,145800,1832453005,2410,2415,2415,2410,551
20240814,145700,1831123590,2410,2415,2415,2410,945
20240814,145600,1828842570,2410,2410,2410,2405,1432
20240814,145500,1825392700,2410,2405,2410,2405,1206
20240814,145400,1822488840,2405,2405,2405,2405,49
20240814,145300,1822370995,2405,2410,2410,2405,2935
20240814,145200,1815312140,2405,2410,2410,2405,110
20240814,145100,1815047540,2405,2410,2410,2405,135
20240814,145000,1814722200,2410,2410,2410,2410,0
20240814,144900,1814722200,2410,2405,2410,2405,1001
20240814,144800,1812314790,2405,2405,2405,2400,806
20240814,144700,1810376415,2405,2410,2410,2405,22
20240814,144600,1810323495,2410,2405,2410,2400,1162
20240814,144500,1807532610,2405,2420,2420,2405,11458
20240814,144400,1779915410,2420,2415,2420,2415,367
20240814,144300,1779028555,2410,2415,2415,2410,636
20240814,144200,1777495285,2415,2415,2415,2415,200
20240814,144100,1777012285,2415,2415,2415,2415,1001
20240814,144000,1774594870,2415,2405,2415,2405,2466
20240814,143900,1768661305,2405,2405,2405,2405,12
20240814,143800,1768632445,2400,2400,2400,2400,3025
20240814,143700,1761372445,2400,2395,2400,2395,358
20240814,143600,1760513525,2400,2400,2400,2400,119
20240814,143500,1760227925,2400,2400,2400,2400,1000
20240814,143400,1757827925,2395,2395,2395,2395,57
20240814,143300,1757691410,2400,2395,2400,2395,3
20240814,143200,1757684220,2400,2400,2400,2400,12
20240814,143100,1757655420,2395,2395,2395,2395,0
20240814,143000,1757655420,2395,2395,2395,2395,20
20240814,142900,1757607520,2395,2395,2395,2395,51
20240814,142800,1757485375,2400,2400,2400,2395,1504
20240814,142700,1753876175,2400,2400,2400,2400,5658
20240814,142600,1740296975,2400,2400,2400,2400,0
20240814,142500,1740296975,2400,2405,2405,2400,2112
20240814,142400,1735223195,2405,2405,2405,2405,2013
20240814,142300,1730381930,2405,2400,2405,2400,5601
20240814,142200,1716937865,2400,2400,2400,2400,3
20240814,142100,1716930665,2390,2400,2400,2390,800
20240814,142000,1715013665,2400,2395,2400,2395,425
20240814,141900,1713995750,2395,2395,2395,2395,491
20240814,141800,1712819805,2400,2395,2400,2395,110
20240814,141700,1712556305,2395,2395,2395,2395,497
20240814,141600,1711365990,2395,2390,2395,2390,653
20240814,141500,1709805170,2385,2385,2385,2385,1797
20240814,141400,1705519325,2380,2390,2390,2380,3221
20240814,141300,1697841915,2390,2385,2390,2385,1781
20240814,141200,1693586045,2385,2385,2385,2385,1388
20240814,141100,1690275665,2385,2385,2385,2375,2083
20240814,141000,1685324395,2385,2380,2385,2375,8354
20240814,140900,1665443265,2380,2385,2385,2380,4389
20240814,140800,1654995300,2385,2395,2395,2385,10023
20240814,140700,1631073305,2395,2395,2395,2395,41
20240814,140600,1630975110,2395,2395,2395,2395,2
20240814,140500,1630970320,2395,2390,2395,2390,510
20240814,140400,1629751370,2395,2395,2395,2395,611
20240814,140300,1628288025,2390,2395,2395,2390,1321
20240814,140200,1625129335,2390,2390,2390,2390,3079
20240814,140100,1617770525,2395,2395,2395,2395,110
20240814,140000,1617507075,2390,2395,2395,2390,4149
20240814,135900,1607588290,2395,2395,2395,2395,105
20240814,135800,1607336815,2390,2395,2395,2390,245
20240814,135700,1606751140,2390,2390,2390,2385,2104
20240814,135600,1601722605,2390,2390,2390,2390,10
20240814,135500,1601698705,2390,2390,2390,2385,239
20240814,135400,1601127500,2390,2390,2390,2390,700
20240814,135300,1599454500,2390,2390,2390,2390,1882
20240814,135200,1594956520,2395,2390,2395,2390,906
20240814,135100,1592788630,2390,2395,2395,2390,5751
20240814,135000,1579043735,2395,2395,2395,2395,1196
20240814,134900,1576179315,2400,2395,2400,2395,1609
20240814,134800,1572325730,2400,2400,2400,2400,711
20240814,134700,1570619330,2400,2400,2400,2395,506
20240814,134600,1569404935,2400,2400,2400,2395,9407
20240814,134500,1546870120,2400,2400,2400,2400,223
20240814,134400,1546334920,2405,2400,2405,2400,308
20240814,134300,1545595665,2400,2400,2400,2400,2703
20240814,134200,1539108465,2400,2405,2405,2400,8574
20240814,134100,1518528640,2410,2410,2410,2405,284
20240814,134000,1517844615,2410,2405,2410,2405,4647
20240814,133900,1506667165,2415,2415,2415,2415,200
20240814,133800,1506184165,2415,2415,2415,2415,251
20240814,133700,1505578000,2410,2410,2415,2410,8189
20240814,133600,1485808685,2410,2400,2410,2400,2013
20240814,133500,1480977355,2400,2405,2405,2400,13300
20240814,133400,1449056890,2405,2405,2405,2405,307
20240814,133300,1448318555,2405,2405,2405,2405,60
20240814,133200,1448174255,2410,2400,2410,2400,5434
20240814,133100,1435096235,2400,2405,2410,2400,2966
20240814,133000,1427977735,2400,2405,2405,2400,15493
20240814,132900,1390758425,2405,2405,2410,2405,8598
20240814,132800,1370078000,2405,2405,2405,2405,3849
20240814,132700,1360821155,2405,2410,2410,2400,4778
20240814,132600,1349329225,2415,2415,2415,2415,69
20240814,132500,1349162590,2415,2410,2415,2410,1616
20240814,132400,1345265855,2410,2405,2410,2405,507
20240814,132300,1344045480,2405,2410,2410,2400,3697
20240814,132200,1335154595,2410,2405,2410,2405,5983
20240814,132100,1320751075,2405,2405,2405,2405,484
20240814,132000,1319587055,2400,2405,2405,2400,3881
20240814,131900,1310253515,2405,2410,2410,2405,5923
20240814,131800,1295998885,2410,2420,2420,2410,7791
20240814,131700,1277203130,2425,2420,2425,2420,2102
20240814,131600,1272115780,2425,2425,2425,2420,2179
20240814,131500,1266842445,2425,2425,2425,2425,401
20240814,131400,1265870020,2425,2425,2425,2425,2
20240814,131300,1265865170,2425,2420,2425,2420,554
20240814,131200,1264524185,2420,2420,2420,2415,4507
20240814,131100,1253627245,2425,2425,2425,2425,31
20240814,131000,1253552070,2425,2425,2425,2425,2
20240814,130900,1253547220,2425,2425,2425,2425,52
20240814,130800,1253421120,2425,2425,2425,2425,290
20240814,130700,1252717870,2425,2420,2425,2420,1077
20240814,130600,1250111430,2425,2425,2425,2425,2
20240814,130500,1250106580,2425,2425,2425,2425,2
20240814,130400,1250101730,2425,2420,2425,2420,632
20240814,130300,1248572230,2425,2420,2425,2420,132
20240814,130200,1248252540,2420,2420,2420,2420,57
20240814,130100,1248114600,2420,2420,2420,2420,1099
20240814,130000,1245455020,2420,2425,2425,2420,4960
20240814,125900,1233446745,2425,2425,2425,2425,48
20240814,125800,1233330345,2425,2425,2425,2425,507
20240814,125700,1232100870,2430,2430,2430,2430,1
20240814,125600,1232098440,2430,2425,2430,2425,976
20240814,125500,1229731580,2435,2435,2435,2435,0
20240814,125400,1229731580,2435,2425,2435,2425,1802
20240814,125300,1225360730,2425,2430,2430,2425,2160
20240814,125200,1220112730,2430,2430,2430,2430,510
20240814,125100,1218873430,2430,2430,2430,2430,202
20240814,125000,1218382570,2430,2430,2430,2430,0
20240814,124900,1218382570,2430,2430,2430,2425,1011
20240814,124800,1215930345,2430,2430,2430,2430,12
20240814,124700,1215901185,2420,2425,2425,2420,1807
20240814,124600,1211523095,2425,2425,2425,2425,59
20240814,124500,1211380020,2425,2430,2430,2425,506
20240814,124400,1210152900,2430,2430,2430,2430,573
20240814,124300,1208760510,2425,2425,2425,2425,0
20240814,124200,1208760510,2425,2425,2425,2425,1
20240814,124100,1208758085,2425,2425,2425,2425,136
20240814,124000,1208428285,2430,2425,2430,2425,5351
20240814,123900,1195450360,2425,2425,2425,2425,12
20240814,123800,1195421260,2425,2425,2425,2425,1
20240814,123700,1195418835,2430,2425,2430,2425,203
20240814,123600,1194926545,2430,2425,2430,2425,5096
20240814,123500,1182568075,2430,2430,2430,2430,60
20240814,123400,1182422275,2430,2430,2430,2425,2186
20240814,123300,1177112295,2430,2430,2430,2430,50
20240814,123200,1176990795,2430,2425,2430,2425,2901
20240814,123100,1169955810,2430,2430,2430,2430,160
20240814,123000,1169567010,2430,2430,2430,2430,500
20240814,122900,1168352010,2430,2430,2430,2430,59
20240814,122800,1168208640,2425,2425,2425,2425,0
20240814,122700,1168208640,2425,2430,2430,2425,325
20240814,122600,1167420390,2425,2425,2425,2425,4912
20240814,122500,1155508790,2415,2425,2425,2415,4016
20240814,122400,1145808430,2425,2430,2430,2420,6604
20240814,122300,1129794870,2430,2435,2440,2430,6030
20240814,122200,1115136640,2435,2440,2440,2435,4531
20240814,122100,1104103645,2440,2450,2450,2435,10264
20240814,122000,1079109295,2440,2440,2440,2440,3000
20240814,121900,1071789295,2445,2445,2445,2440,59
20240814,121800,1071645325,2445,2445,2445,2445,1
20240814,121700,1071642880,2450,2450,2450,2445,64
20240814,121600,1071486330,2440,2440,2440,2440,0
20240814,121500,1071486330,2440,2445,2445,2440,2000
20240814,121400,1066605295,2445,2445,2445,2445,107
20240814,121300,1066343680,2445,2450,2450,2445,10
20240814,121200,1066319190,2440,2440,2440,2440,414
20240814,121100,1065309030,2440,2450,2450,2440,4020
20240814,121000,1055497850,2440,2440,2440,2440,4000
20240814,120900,1045737850,2440,2455,2455,2440,6002
20240814,120800,1031092775,2440,2445,2445,2440,4000
20240814,120700,1021330225,2445,2445,2445,2445,5007
20240814,120600,1009088110,2445,2450,2455,2445,2024
20240814,120500,1004139195,2450,2455,2455,2450,36
20240814,120400,1004050955,2455,2455,2455,2455,51
20240814,120300,1003925750,2460,2455,2460,2455,68
20240814,120200,1003758720,2460,2450,2460,2450,4680
20240814,120100,992292120,2450,2460,2460,2450,17
20240814,120000,992250320,2455,2455,2455,2455,27
20240814,115900,992184035,2460,2455,2460,2455,49
20240814,115800,992063735,2450,2460,2460,2450,825
20240814,115700,990041745,2460,2460,2460,2460,8
20240814,115600,990022065,2460,2455,2460,2445,151
20240814,115500,989651910,2460,2460,2460,2460,0
20240814,115400,989651910,2460,2455,2460,2455,100
20240814,115300,989406175,2440,2455,2460,2440,1177
20240814,115200,986527930,2455,2455,2455,2455,23
20240814,115100,986471465,2455,2455,2455,2455,6
20240814,115000,986456735,2455,2455,2455,2445,1498
20240814,114900,982792100,2450,2450,2450,2450,33
20240814,114800,982711250,2450,2450,2450,2450,162
20240814,114700,982314350,2450,2450,2450,2450,136
20240814,114600,981981150,2450,2460,2460,2450,2257
20240814,114500,976451180,2460,2460,2460,2460,64
20240814,114400,976293740,2455,2460,2460,2455,49
20240814,114300,976173335,2455,2445,2455,2445,1001
20240814,114200,973715890,2445,2450,2450,2445,30
20240814,114100,973642440,2450,2455,2455,2450,1494
20240814,114000,969981595,2455,2455,2455,2455,0
20240814,113900,969981595,2455,2455,2455,2455,0
20240814,113800,969981595,2455,2450,2455,2450,3302
20240814,113700,961891640,2455,2455,2455,2455,14
20240814,113600,961857270,2455,2450,2455,2450,1018
20240814,113500,959363145,2450,2450,2450,2450,0
20240814,113400,959363145,2450,2450,2450,2450,2000
20240814,113300,954463145,2455,2460,2460,2455,1011
20240814,113200,951981100,2455,2455,2455,2455,2000
20240814,113100,947071100,2460,2460,2460,2460,1822
20240814,113000,942588980,2460,2460,2460,2460,352
20240814,112900,941723060,2455,2460,2460,2455,116
20240814,112800,941437705,2470,2470,2470,2470,1
20240814,112700,941435235,2460,2460,2460,2460,25
20240814,112600,941373735,2460,2455,2460,2455,3430
20240814,112500,932953035,2455,2455,2455,2455,111
20240814,112400,932680530,2455,2455,2455,2455,500
20240814,112300,931453030,2455,2455,2455,2455,64
20240814,112200,931295910,2455,2455,2455,2455,367
20240814,112100,930394925,2455,2460,2460,2455,1070
20240814,112000,927768010,2455,2455,2455,2455,0
20240814,111900,927768010,2455,2460,2460,2455,7671
20240814,111800,908935465,2460,2460,2460,2460,4920
20240814,111700,896832265,2465,2465,2465,2465,705
20240814,111600,895094440,2465,2475,2475,2465,109
20240814,111500,894825665,2480,2475,2480,2475,1010
20240814,111400,892325120,2475,2465,2475,2465,1818
20240814,111300,887837565,2465,2465,2465,2465,0
20240814,111200,887837565,2465,2465,2465,2465,0
20240814,111100,887837565,2465,2465,2465,2465,0
20240814,111000,887837565,2465,2465,2465,2465,34
20240814,110900,887753755,2465,2465,2465,2465,1
20240814,110800,887751290,2465,2465,2465,2465,21
20240814,110700,887699525,2455,2455,2455,2455,0
20240814,110600,887699525,2455,2460,2465,2455,1436
20240814,110500,884166885,2460,2465,2465,2460,153
20240814,110400,883790025,2465,2465,2465,2465,100
20240814,110300,883543525,2460,2465,2465,2460,166
20240814,110200,883134665,2460,2460,2460,2460,310
20240814,110100,882372065,2460,2460,2460,2460,0
20240814,110000,882372065,2460,2465,2465,2460,1356
20240814,105900,879036025,2465,2465,2465,2465,0
20240814,105800,879036025,2465,2465,2465,2465,830
20240814,105700,876990075,2465,2465,2465,2465,0
20240814,105600,876990075,2465,2470,2470,2465,82
20240814,105500,876787820,2470,2470,2470,2470,0
20240814,105400,876787820,2470,2470,2470,2470,0
20240814,105300,876787820,2470,2465,2470,2465,101
20240814,105200,876538850,2465,2465,2465,2465,701
20240814,105100,874810885,2465,2465,2465,2465,810
20240814,105000,872814235,2465,2470,2475,2465,953
20240814,104900,870464970,2470,2470,2470,2470,18
20240814,104800,870420510,2475,2475,2475,2475,29
20240814,104700,870348735,2475,2475,2475,2475,50
20240814,104600,870224985,2475,2480,2480,2475,1002
20240814,104500,867740035,2480,2480,2480,2480,300
20240814,104400,866996035,2480,2480,2480,2480,40
20240814,104300,866896835,2480,2480,2480,2480,100
20240814,104200,866648835,2480,2480,2480,2480,1215
20240814,104100,863635635,2480,2480,2480,2480,1940
20240814,104000,858824435,2475,2475,2475,2475,4498
20240814,103900,847691885,2470,2470,2470,2470,130
20240814,103800,847370785,2470,2470,2470,2470,15
20240814,103700,847333735,2470,2465,2470,2465,605
20240814,103600,845841985,2460,2465,2465,2460,16
20240814,103500,845802550,2460,2460,2460,2460,2069
20240814,103400,840712810,2455,2455,2455,2455,500
20240814,103300,839485310,2455,2455,2455,2455,0
20240814,103200,839485310,2455,2460,2460,2450,292
20240814,103100,838768365,2450,2455,2455,2450,475
20240814,103000,837602245,2455,2455,2455,2455,290
20240814,102900,836890295,2450,2455,2455,2450,949
20240814,102800,834563250,2455,2450,2455,2450,693
20240814,102700,832863820,2455,2455,2460,2450,4596
20240814,102600,821581020,2460,2460,2460,2460,1
20240814,102500,821578560,2460,2460,2460,2460,4471
20240814,102400,810579900,2465,2465,2465,2465,0
20240814,102300,810579900,2465,2465,2465,2465,233
20240814,102200,810005555,2460,2465,2475,2460,5114
20240814,102100,797399905,2465,2465,2465,2465,10
20240814,102000,797375255,2475,2470,2475,2470,954
20240814,101900,795018735,2475,2475,2475,2475,0
20240814,101800,795018735,2475,2475,2475,2475,0
20240814,101700,795018735,2475,2475,2475,2475,62
20240814,101600,794865285,2475,2475,2475,2475,0
20240814,101500,794865285,2475,2475,2475,2475,2
20240814,101400,794860335,2470,2470,2470,2470,50
20240814,101300,794736835,2470,2470,2470,2470,0
20240814,101200,794736835,2470,2470,2470,2470,67
20240814,101100,794571345,2475,2475,2475,2475,10
20240814,101000,794546595,2475,2475,2475,2475,422
20240814,100900,793502145,2475,2475,2475,2475,1
20240814,100800,793499670,2470,2470,2475,2465,2109
20240814,100700,788298735,2470,2470,2470,2470,0
20240814,100600,788298735,2470,2470,2470,2470,49
20240814,100500,788177705,2465,2470,2470,2465,204
20240814,100400,787674840,2470,2465,2470,2460,2390
20240814,100300,781783495,2465,2475,2475,2465,2176
20240814,100200,776419555,2470,2475,2475,2470,3408
20240814,100100,768001140,2475,2475,2475,2475,1501
20240814,100000,764286165,2470,2470,2470,2470,1
20240814,095900,764283695,2470,2470,2470,2470,60
20240814,095800,764135495,2470,2480,2480,2470,6040
20240814,095700,749208270,2480,2475,2480,2475,21
20240814,095600,749156290,2475,2480,2480,2475,491
20240814,095500,747940860,2480,2480,2480,2480,0
20240814,095400,747940860,2480,2485,2485,2480,1071
20240814,095300,745284060,2485,2475,2485,2475,189
20240814,095200,744815825,2475,2475,2475,2475,314
20240814,095100,744038675,2475,2480,2480,2475,1123
20240814,095000,741256750,2480,2480,2480,2480,600
20240814,094900,739768750,2480,2475,2480,2475,67
20240814,094800,739602920,2480,2485,2485,2475,305
20240814,094700,738848015,2480,2480,2480,2480,2554
20240814,094600,732514095,2480,2485,2485,2480,601
20240814,094500,731023610,2470,2485,2485,2470,306
20240814,094400,730264130,2485,2485,2485,2485,29
20240814,094300,730192065,2485,2485,2485,2470,777
20240814,094200,728264885,2485,2480,2485,2475,2306
20240814,094100,722551000,2475,2470,2475,2470,3622
20240814,094000,713601550,2475,2475,2475,2470,64
20240814,093900,713443155,2475,2470,2475,2470,24
20240814,093800,713383805,2470,2465,2470,2465,8850
20240814,093700,691560530,2460,2455,2460,2455,4768
20240814,093600,679850090,2455,2470,2470,2455,12665
20240814,093500,648667700,2470,2470,2470,2470,7316
20240814,093400,630597180,2470,2485,2490,2470,10939
20240814,093300,603474495,2485,2485,2485,2485,1982
20240814,093200,598549225,2490,2490,2490,2485,171
20240814,093100,598123605,2490,2485,2490,2485,3499
20240814,093000,589428580,2485,2490,2490,2485,11124
20240814,092900,561785330,2490,2500,2500,2490,6769
20240814,092800,544920260,2500,2490,2500,2490,8
20240814,092700,544900300,2490,2500,2500,2490,213
20240814,092600,544369670,2490,2495,2500,2490,3338
20240814,092500,536057780,2495,2495,2495,2490,10712
20240814,092400,509349715,2495,2495,2500,2495,1612
20240814,092300,505322820,2500,2515,2515,2500,12371
20240814,092200,474287230,2520,2520,2520,2515,622
20240814,092100,472719900,2520,2520,2520,2520,1441
20240814,092000,469088580,2520,2520,2525,2515,1067
20240814,091900,466399930,2525,2520,2525,2515,5985
20240814,091800,451317725,2525,2525,2530,2520,7713
20240814,091700,431866300,2530,2525,2530,2515,8341
20240814,091600,410842870,2525,2520,2525,2515,4174
20240814,091500,400325835,2515,2515,2515,2510,2232
20240814,091400,394715910,2515,2515,2515,2510,4314
20240814,091300,383875175,2515,2500,2525,2500,32369
20240814,091200,302635940,2490,2500,2500,2490,632
20240814,091100,301058260,2500,2500,2505,2495,2431
20240814,091000,294983755,2505,2490,2505,2490,7983
20240814,090900,275041795,2490,2480,2490,2480,4012
20240814,090800,265067435,2480,2485,2485,2480,2344
20240814,090700,259253895,2475,2490,2505,2475,11014
20240814,090600,231830465,2480,2490,2490,2480,4811
20240814,090500,219876120,2490,2475,2495,2475,24053
20240814,090400,160043535,2475,2480,2480,2475,2727
20240814,090300,153293095,2485,2490,2490,2475,3220
20240814,090200,145304125,2490,2495,2510,2470,13463
20240814,090100,111660415,2495,2470,2515,2470,27376
20240814,090000,43396170,2470,2480,2490,2465,17514