stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,211500,374030990,2940,2940,2940,2940,5951
20240814,211400,374030990,2940,2940,2940,2940,0
20240814,211300,374030990,2940,2940,2940,2940,0
20240814,211200,374030990,2940,2940,2940,2940,0
20240814,211100,374030990,2940,2940,2940,2940,0
20240814,211000,374030990,2940,2940,2940,2940,0
20240814,210900,374030990,2940,2940,2940,2940,0
20240814,210800,374030990,2940,2940,2940,2940,0
20240814,210700,374030990,2940,2940,2940,2940,0
20240814,210600,374030990,2940,2940,2940,2940,0
20240814,210500,374030990,2940,2940,2940,2940,0
20240814,210400,374030990,2940,2940,2940,2940,0
20240814,210300,374030990,2940,2940,2940,2940,0
20240814,210200,374030990,2940,2940,2940,2940,0
20240814,210100,374030990,2940,2940,2940,2940,0
20240814,210000,374030990,2940,2940,2940,2940,0
20240814,205900,374030990,2940,2940,2940,2940,0
20240814,205800,374030990,2940,2940,2940,2940,0
20240814,205700,374030990,2940,2940,2940,2940,0
20240814,205600,374030990,2940,2940,2940,2940,0
20240814,205500,374030990,2940,2940,2940,2940,0
20240814,205400,374030990,2940,2940,2940,2940,0
20240814,205300,374030990,2940,2940,2940,2940,0
20240814,205200,374030990,2940,2940,2940,2940,0
20240814,205100,374030990,2940,2940,2940,2940,0
20240814,205000,374030990,2940,2940,2940,2940,0
20240814,204900,374030990,2940,2940,2940,2940,0
20240814,204800,374030990,2940,2940,2940,2940,0
20240814,204700,374030990,2940,2940,2940,2940,0
20240814,204600,374030990,2940,2940,2940,2940,0
20240814,204500,374030990,2940,2940,2940,2940,5951
20240814,204400,374030990,2940,2940,2940,2940,0
20240814,204300,374030990,2940,2940,2940,2940,0
20240814,204200,374030990,2940,2940,2940,2940,0
20240814,204100,374030990,2940,2940,2940,2940,0
20240814,204000,374030990,2940,2940,2940,2940,0
20240814,203900,374030990,2940,2940,2940,2940,0
20240814,203800,374030990,2940,2940,2940,2940,0
20240814,203700,374030990,2940,2940,2940,2940,0
20240814,203600,374030990,2940,2940,2940,2940,0
20240814,203500,374030990,2940,2940,2940,2940,0
20240814,203400,374030990,2940,2940,2940,2940,0
20240814,203300,374030990,2940,2940,2940,2940,0
20240814,203200,374030990,2940,2940,2940,2940,0
20240814,203100,374030990,2940,2940,2940,2940,0
20240814,203000,374030990,2940,2940,2940,2940,0
20240814,202900,374030990,2940,2940,2940,2940,0
20240814,202800,374030990,2940,2940,2940,2940,0
20240814,202700,374030990,2940,2940,2940,2940,0
20240814,202600,374030990,2940,2940,2940,2940,0
20240814,202500,374030990,2940,2940,2940,2940,0
20240814,202400,374030990,2940,2940,2940,2940,0
20240814,202300,374030990,2940,2940,2940,2940,0
20240814,202200,374030990,2940,2940,2940,2940,0
20240814,202100,374030990,2940,2940,2940,2940,0
20240814,202000,374030990,2940,2940,2940,2940,0
20240814,201900,374030990,2940,2940,2940,2940,0
20240814,201800,374030990,2940,2940,2940,2940,0
20240814,201700,374030990,2940,2940,2940,2940,0
20240814,201600,374030990,2940,2940,2940,2940,0
20240814,201500,374030990,2940,2940,2940,2940,5951
20240814,201400,374030990,2940,2940,2940,2940,0
20240814,201300,374030990,2940,2940,2940,2940,0
20240814,201200,374030990,2940,2940,2940,2940,0
20240814,201100,374030990,2940,2940,2940,2940,0
20240814,201000,374030990,2940,2940,2940,2940,0
20240814,200900,374030990,2940,2940,2940,2940,0
20240814,200800,374030990,2940,2940,2940,2940,0
20240814,200700,374030990,2940,2940,2940,2940,0
20240814,200600,374030990,2940,2940,2940,2940,0
20240814,200500,374030990,2940,2940,2940,2940,0
20240814,200400,374030990,2940,2940,2940,2940,0
20240814,200300,374030990,2940,2940,2940,2940,0
20240814,200200,374030990,2940,2940,2940,2940,0
20240814,200100,374030990,2940,2940,2940,2940,0
20240814,200000,374030990,2940,2940,2940,2940,0
20240814,195900,374030990,2940,2940,2940,2940,0
20240814,195800,374030990,2940,2940,2940,2940,0
20240814,195700,374030990,2940,2940,2940,2940,0
20240814,195600,374030990,2940,2940,2940,2940,0
20240814,195500,374030990,2940,2940,2940,2940,0
20240814,195400,374030990,2940,2940,2940,2940,0
20240814,195300,374030990,2940,2940,2940,2940,0
20240814,195200,374030990,2940,2940,2940,2940,0
20240814,195100,374030990,2940,2940,2940,2940,0
20240814,195000,374030990,2940,2940,2940,2940,0
20240814,194900,374030990,2940,2940,2940,2940,0
20240814,194800,374030990,2940,2940,2940,2940,0
20240814,194700,374030990,2940,2940,2940,2940,0
20240814,194600,374030990,2940,2940,2940,2940,0
20240814,194500,374030990,2940,2940,2940,2940,5951
20240814,194400,374030990,2940,2940,2940,2940,0
20240814,194300,374030990,2940,2940,2940,2940,0
20240814,194200,374030990,2940,2940,2940,2940,0
20240814,194100,374030990,2940,2940,2940,2940,0
20240814,194000,374030990,2940,2940,2940,2940,0
20240814,193900,374030990,2940,2940,2940,2940,0
20240814,193800,374030990,2940,2940,2940,2940,0
20240814,193700,374030990,2940,2940,2940,2940,0
20240814,193600,374030990,2940,2940,2940,2940,0
20240814,193500,374030990,2940,2940,2940,2940,0
20240814,193400,374030990,2940,2940,2940,2940,0
20240814,193300,374030990,2940,2940,2940,2940,0
20240814,193200,374030990,2940,2940,2940,2940,0
20240814,193100,374030990,2940,2940,2940,2940,0
20240814,193000,374030990,2940,2940,2940,2940,0
20240814,192900,374030990,2940,2940,2940,2940,0
20240814,192800,374030990,2940,2940,2940,2940,0
20240814,192700,374030990,2940,2940,2940,2940,0
20240814,192600,374030990,2940,2940,2940,2940,0
20240814,192500,374030990,2940,2940,2940,2940,0
20240814,192400,374030990,2940,2940,2940,2940,0
20240814,192300,374030990,2940,2940,2940,2940,0
20240814,192200,374030990,2940,2940,2940,2940,0
20240814,192100,374030990,2940,2940,2940,2940,0
20240814,192000,374030990,2940,2940,2940,2940,0
20240814,191900,374030990,2940,2940,2940,2940,0
20240814,191800,374030990,2940,2940,2940,2940,0
20240814,191700,374030990,2940,2940,2940,2940,0
20240814,191600,374030990,2940,2940,2940,2940,0
20240814,191500,374030990,2940,2940,2940,2940,5951
20240814,191400,374030990,2940,2940,2940,2940,0
20240814,191300,374030990,2940,2940,2940,2940,0
20240814,191200,374030990,2940,2940,2940,2940,0
20240814,191100,374030990,2940,2940,2940,2940,0
20240814,191000,374030990,2940,2940,2940,2940,0
20240814,190900,374030990,2940,2940,2940,2940,0
20240814,190800,374030990,2940,2940,2940,2940,0
20240814,190700,374030990,2940,2940,2940,2940,0
20240814,190600,374030990,2940,2940,2940,2940,0
20240814,190500,374030990,2940,2940,2940,2940,0
20240814,190400,374030990,2940,2940,2940,2940,0
20240814,190300,374030990,2940,2940,2940,2940,0
20240814,190200,374030990,2940,2940,2940,2940,0
20240814,190100,374030990,2940,2940,2940,2940,0
20240814,190000,374030990,2940,2940,2940,2940,0
20240814,185900,374030990,2940,2940,2940,2940,0
20240814,185800,374030990,2940,2940,2940,2940,0
20240814,185700,374030990,2940,2940,2940,2940,0
20240814,185600,374030990,2940,2940,2940,2940,0
20240814,185500,374030990,2940,2940,2940,2940,0
20240814,185400,374030990,2940,2940,2940,2940,0
20240814,185300,374030990,2940,2940,2940,2940,0
20240814,185200,374030990,2940,2940,2940,2940,0
20240814,185100,374030990,2940,2940,2940,2940,0
20240814,185000,374030990,2940,2940,2940,2940,0
20240814,184900,374030990,2940,2940,2940,2940,0
20240814,184800,374030990,2940,2940,2940,2940,0
20240814,184700,374030990,2940,2940,2940,2940,0
20240814,184600,374030990,2940,2940,2940,2940,0
20240814,184500,374030990,2940,2940,2940,2940,5951
20240814,184400,374030990,2940,2940,2940,2940,0
20240814,184300,374030990,2940,2940,2940,2940,0
20240814,184200,374030990,2940,2940,2940,2940,0
20240814,184100,374030990,2940,2940,2940,2940,0
20240814,184000,374030990,2940,2940,2940,2940,0
20240814,183900,374030990,2940,2940,2940,2940,0
20240814,183800,374030990,2940,2940,2940,2940,0
20240814,183700,374030990,2940,2940,2940,2940,0
20240814,183600,374030990,2940,2940,2940,2940,0
20240814,183500,374030990,2940,2940,2940,2940,0
20240814,183400,374030990,2940,2940,2940,2940,0
20240814,183300,374030990,2940,2940,2940,2940,0
20240814,183200,374030990,2940,2940,2940,2940,0
20240814,183100,374030990,2940,2940,2940,2940,0
20240814,183000,374030990,2940,2940,2940,2940,0
20240814,182900,374030990,2940,2940,2940,2940,0
20240814,182800,374030990,2940,2940,2940,2940,0
20240814,182700,374030990,2940,2940,2940,2940,0
20240814,182600,374030990,2940,2940,2940,2940,0
20240814,182500,374030990,2940,2940,2940,2940,0
20240814,182400,374030990,2940,2940,2940,2940,0
20240814,182300,374030990,2940,2940,2940,2940,0
20240814,182200,374030990,2940,2940,2940,2940,0
20240814,182100,374030990,2940,2940,2940,2940,0
20240814,182000,374030990,2940,2940,2940,2940,0
20240814,181900,374030990,2940,2940,2940,2940,0
20240814,181800,374030990,2940,2940,2940,2940,0
20240814,181700,374030990,2940,2940,2940,2940,0
20240814,181600,374030990,2940,2940,2940,2940,0
20240814,181500,374030990,2940,2940,2940,2940,5951
20240814,181400,374030990,2940,2940,2940,2940,0
20240814,181300,374030990,2940,2940,2940,2940,0
20240814,181200,374030990,2940,2940,2940,2940,0
20240814,181100,374030990,2940,2940,2940,2940,0
20240814,181000,374030990,2940,2940,2940,2940,0
20240814,180900,374030990,2940,2940,2940,2940,0
20240814,180800,374030990,2940,2940,2940,2940,0
20240814,180700,374030990,2940,2940,2940,2940,0
20240814,180600,374030990,2940,2940,2940,2940,0
20240814,180500,374030990,2940,2940,2940,2940,0
20240814,180400,374030990,2940,2940,2940,2940,0
20240814,180300,374030990,2940,2940,2940,2940,0
20240814,180200,374030990,2940,2940,2940,2940,0
20240814,180100,374030990,2940,2940,2940,2940,0
20240814,180000,374030990,2940,2940,2940,2940,0
20240814,175900,374030990,2940,2940,2940,2940,0
20240814,175800,374030990,2940,2940,2940,2940,0
20240814,175700,374030990,2940,2940,2940,2940,0
20240814,175600,374030990,2940,2940,2940,2940,0
20240814,175500,374030990,2940,2940,2940,2940,0
20240814,175400,374030990,2940,2940,2940,2940,0
20240814,175300,374030990,2940,2940,2940,2940,0
20240814,175200,374030990,2940,2940,2940,2940,0
20240814,175100,374030990,2940,2940,2940,2940,0
20240814,175000,374030990,2940,2940,2940,2940,0
20240814,174900,374030990,2940,2940,2940,2940,0
20240814,174800,374030990,2940,2940,2940,2940,0
20240814,174700,374030990,2940,2940,2940,2940,0
20240814,174600,374030990,2940,2940,2940,2940,0
20240814,174500,374030990,2940,2940,2940,2940,5951
20240814,174400,374030990,2940,2940,2940,2940,0
20240814,174300,374030990,2940,2940,2940,2940,0
20240814,174200,374030990,2940,2940,2940,2940,0
20240814,174100,374030990,2940,2940,2940,2940,0
20240814,174000,374030990,2940,2940,2940,2940,0
20240814,173900,374030990,2940,2940,2940,2940,0
20240814,173800,374030990,2940,2940,2940,2940,0
20240814,173700,374030990,2940,2940,2940,2940,0
20240814,173600,374030990,2940,2940,2940,2940,0
20240814,173500,374030990,2940,2940,2940,2940,0
20240814,173400,374030990,2940,2940,2940,2940,0
20240814,173300,374030990,2940,2940,2940,2940,0
20240814,173200,374030990,2940,2940,2940,2940,0
20240814,173100,374030990,2940,2940,2940,2940,0
20240814,173000,374030990,2940,2940,2940,2940,0
20240814,172900,374030990,2940,2940,2940,2940,0
20240814,172800,374030990,2940,2940,2940,2940,0
20240814,172700,374030990,2940,2940,2940,2940,0
20240814,172600,374030990,2940,2940,2940,2940,0
20240814,172500,374030990,2940,2940,2940,2940,0
20240814,172400,374030990,2940,2940,2940,2940,0
20240814,172300,374030990,2940,2940,2940,2940,0
20240814,172200,374030990,2940,2940,2940,2940,0
20240814,172100,374030990,2940,2940,2940,2940,0
20240814,172000,374030990,2940,2940,2940,2940,0
20240814,171900,374030990,2940,2940,2940,2940,0
20240814,171800,374030990,2940,2940,2940,2940,0
20240814,171700,374030990,2940,2940,2940,2940,0
20240814,171600,374030990,2940,2940,2940,2940,0
20240814,171500,374030990,2940,2940,2940,2940,5951
20240814,171400,374030990,2940,2940,2940,2940,0
20240814,171300,374030990,2940,2940,2940,2940,0
20240814,171200,374030990,2940,2940,2940,2940,0
20240814,171100,374030990,2940,2940,2940,2940,0
20240814,171000,374030990,2940,2940,2940,2940,0
20240814,170900,374030990,2940,2940,2940,2940,0
20240814,170800,374030990,2940,2940,2940,2940,0
20240814,170700,374030990,2940,2940,2940,2940,0
20240814,170600,374030990,2940,2940,2940,2940,0
20240814,170500,374030990,2940,2940,2940,2940,0
20240814,170400,374030990,2940,2940,2940,2940,0
20240814,170300,374030990,2940,2940,2940,2940,0
20240814,170200,374030990,2940,2940,2940,2940,0
20240814,170100,374030990,2940,2940,2940,2940,0
20240814,170000,374030990,2940,2940,2940,2940,0
20240814,165900,374030990,2940,2940,2940,2940,0
20240814,165800,374030990,2940,2940,2940,2940,0
20240814,165700,374030990,2940,2940,2940,2940,0
20240814,165600,374030990,2940,2940,2940,2940,0
20240814,165500,374030990,2940,2940,2940,2940,0
20240814,165400,374030990,2940,2940,2940,2940,0
20240814,165300,374030990,2940,2940,2940,2940,0
20240814,165200,374030990,2940,2940,2940,2940,0
20240814,165100,374030990,2940,2940,2940,2940,0
20240814,165000,374030990,2940,2940,2940,2940,0
20240814,164900,374030990,2940,2940,2940,2940,0
20240814,164800,374030990,2940,2940,2940,2940,0
20240814,164700,374030990,2940,2940,2940,2940,0
20240814,164600,374030990,2940,2940,2940,2940,0
20240814,164500,374030990,2940,2940,2940,2940,5951
20240814,164400,374030990,2940,2940,2940,2940,0
20240814,164300,374030990,2940,2940,2940,2940,0
20240814,164200,374030990,2940,2940,2940,2940,0
20240814,164100,374030990,2940,2940,2940,2940,0
20240814,164000,374030990,2940,2940,2940,2940,0
20240814,163900,374030990,2940,2940,2940,2940,0
20240814,163800,374030990,2940,2940,2940,2940,0
20240814,163700,374030990,2940,2940,2940,2940,0
20240814,163600,374030990,2940,2940,2940,2940,0
20240814,163500,374030990,2940,2940,2940,2940,0
20240814,163400,374030990,2940,2940,2940,2940,0
20240814,163300,374030990,2940,2940,2940,2940,0
20240814,163200,374030990,2940,2940,2940,2940,0
20240814,163100,374030990,2940,2940,2940,2940,0
20240814,163000,374030990,2940,2940,2940,2940,0
20240814,162900,374030990,2940,2940,2940,2940,0
20240814,162800,374030990,2940,2940,2940,2940,0
20240814,162700,374030990,2940,2940,2940,2940,0
20240814,162600,374030990,2940,2940,2940,2940,0
20240814,162500,374030990,2940,2940,2940,2940,0
20240814,162400,374030990,2940,2940,2940,2940,0
20240814,162300,374030990,2940,2940,2940,2940,0
20240814,162200,374030990,2940,2940,2940,2940,0
20240814,162100,374030990,2940,2940,2940,2940,0
20240814,162000,374030990,2940,2940,2940,2940,0
20240814,161900,374030990,2940,2940,2940,2940,0
20240814,161800,374030990,2940,2940,2940,2940,0
20240814,161700,374030990,2940,2940,2940,2940,0
20240814,161600,374030990,2940,2940,2940,2940,0
20240814,161500,374030990,2940,2940,2940,2940,5951
20240814,161400,374030990,2940,2940,2940,2940,0
20240814,161300,374030990,2940,2940,2940,2940,0
20240814,161200,374030990,2940,2940,2940,2940,0
20240814,161100,374030990,2940,2940,2940,2940,0
20240814,161000,374030990,2940,2940,2940,2940,0
20240814,160900,374030990,2940,2940,2940,2940,0
20240814,160800,374030990,2940,2940,2940,2940,0
20240814,160700,374030990,2940,2940,2940,2940,0
20240814,160600,374030990,2940,2940,2940,2940,0
20240814,160500,374030990,2940,2940,2940,2940,0
20240814,160400,374030990,2940,2940,2940,2940,0
20240814,160300,374030990,2940,2940,2940,2940,0
20240814,160200,374030990,2940,2940,2940,2940,0
20240814,160100,374030990,2940,2940,2940,2940,0
20240814,160000,374030990,2940,2940,2940,2940,0
20240814,155900,374030990,2940,2940,2940,2940,0
20240814,155800,374030990,2940,2940,2940,2940,0
20240814,155700,374030990,2940,2940,2940,2940,0
20240814,155600,374030990,2940,2940,2940,2940,0
20240814,155500,374030990,2940,2940,2940,2940,0
20240814,155400,374030990,2940,2940,2940,2940,0
20240814,155300,374030990,2940,2940,2940,2940,0
20240814,155200,374030990,2940,2940,2940,2940,0
20240814,155100,374030990,2940,2940,2940,2940,0
20240814,155000,374030990,2940,2940,2940,2940,0
20240814,154900,374030990,2940,2940,2940,2940,0
20240814,154800,374030990,2940,2940,2940,2940,0
20240814,154700,374030990,2940,2940,2940,2940,0
20240814,154600,374030990,2940,2940,2940,2940,0
20240814,154500,374030990,2940,2940,2940,2940,5951
20240814,154400,374030990,2940,2940,2940,2940,0
20240814,154300,374030990,2940,2940,2940,2940,0
20240814,154200,374030990,2940,2940,2940,2940,0
20240814,154100,374030990,2940,2940,2940,2940,0
20240814,154000,374030990,2940,2940,2940,2940,0
20240814,153900,374030990,2940,2940,2940,2940,0
20240814,153800,374030990,2940,2940,2940,2940,0
20240814,153700,374030990,2940,2940,2940,2940,0
20240814,153600,374030990,2940,2940,2940,2940,0
20240814,153500,374030990,2940,2940,2940,2940,0
20240814,153400,374030990,2940,2940,2940,2940,0
20240814,153300,374030990,2940,2940,2940,2940,0
20240814,153200,374030990,2940,2940,2940,2940,0
20240814,153100,374030990,2940,2940,2940,2940,0
20240814,153000,374030990,2940,2940,2940,2940,5951
20240814,152900,356535050,2955,2955,2955,2955,0
20240814,152800,356535050,2955,2955,2955,2955,0
20240814,152700,356535050,2955,2955,2955,2955,0
20240814,152600,356535050,2955,2955,2955,2955,0
20240814,152500,356535050,2955,2955,2955,2955,0
20240814,152400,356535050,2955,2955,2955,2955,0
20240814,152300,356535050,2955,2955,2955,2955,0
20240814,152200,356535050,2955,2955,2955,2955,0
20240814,152100,356535050,2955,2955,2955,2955,0
20240814,152000,356535050,2955,2955,2955,2955,0
20240814,151900,356535050,2955,2955,2975,2955,448
20240814,151800,355202975,2975,2955,2975,2955,394
20240814,151700,354033905,2980,2975,2980,2975,12
20240814,151600,353998195,2980,2965,2980,2965,24
20240814,151500,353926945,2970,2970,2970,2970,0
20240814,151400,353926945,2970,2970,2970,2970,11
20240814,151300,353894275,2950,2965,2965,2950,149
20240814,151200,353454410,2970,2985,2985,2970,1188
20240814,151100,349918370,2985,2985,2985,2985,0
20240814,151000,349918370,2985,2985,2985,2985,100
20240814,150900,349619870,2985,2970,2985,2970,16
20240814,150800,349572335,2970,2970,2970,2970,0
20240814,150700,349572335,2970,2975,2975,2970,5145
20240814,150600,334287590,2975,2985,2985,2975,413
20240814,150500,333057780,2985,2990,2990,2985,1416
20240814,150400,328830170,2990,3000,3000,2990,102
20240814,150300,328524570,3000,2985,3000,2985,167
20240814,150200,328025370,2995,3000,3000,2995,2
20240814,150100,328019375,3000,3000,3000,3000,100
20240814,150000,327719375,3000,3000,3000,3000,0
20240814,145900,327719375,3000,3000,3000,3000,0
20240814,145800,327719375,3000,2995,3000,2995,2031
20240814,145700,321626585,2995,2995,2995,2995,18
20240814,145600,321572675,3005,3005,3005,3005,1000
20240814,145500,318567675,3005,3005,3005,3005,50
20240814,145400,318417425,3010,3010,3010,3010,2
20240814,145300,318411405,3010,2990,3010,2990,3508
20240814,145200,307892855,2990,2980,2990,2980,2861
20240814,145100,299357085,2965,2965,2965,2965,0
20240814,145000,299357085,2965,2965,2965,2965,0
20240814,144900,299357085,2965,2980,2980,2965,95
20240814,144800,299074885,2985,2985,2990,2960,5452
20240814,144700,282925085,2990,2975,2990,2975,368
20240814,144600,281828075,2975,2970,2975,2970,36
20240814,144500,281720995,2980,2980,2980,2980,0
20240814,144400,281720995,2980,2980,2980,2980,0
20240814,144300,281720995,2980,2980,2980,2980,135
20240814,144200,281318695,2980,2980,2980,2980,0
20240814,144100,281318695,2980,2980,2980,2980,167
20240814,144000,280821035,2980,2980,2980,2980,0
20240814,143900,280821035,2980,2980,2980,2980,0
20240814,143800,280821035,2980,2980,2980,2980,0
20240814,143700,280821035,2980,2955,2980,2955,376
20240814,143600,279709930,2950,2950,2950,2950,100
20240814,143500,279414930,2955,2955,2955,2955,45
20240814,143400,279281955,2990,2990,2990,2990,0
20240814,143300,279281955,2990,2955,2990,2955,60
20240814,143200,279102845,2955,2955,2955,2955,0
20240814,143100,279102845,2955,2955,2955,2955,0
20240814,143000,279102845,2955,2980,2980,2955,1002
20240814,142900,276141885,2955,2955,2955,2955,1
20240814,142800,276138930,2975,2970,2975,2965,214
20240814,142700,275503290,2960,2960,2960,2960,0
20240814,142600,275503290,2960,2960,2960,2960,1002
20240814,142500,272537370,2960,2960,2960,2960,63
20240814,142400,272350890,2960,2970,2985,2960,1170
20240814,142300,268884190,2995,2995,2995,2995,0
20240814,142200,268884190,2995,2995,2995,2995,0
20240814,142100,268884190,2995,2995,2995,2995,1
20240814,142000,268881195,2970,2990,3000,2970,259
20240814,141900,268105625,2990,2990,2990,2990,1002
20240814,141800,265109645,2990,2990,2990,2990,190
20240814,141700,264541545,2990,2990,2995,2960,3859
20240814,141600,253062695,2990,2985,2990,2960,24
20240814,141500,252991010,2960,2980,2995,2960,927
20240814,141400,250221650,2995,2985,2995,2980,3030
20240814,141300,241170310,2985,2985,2985,2960,880
20240814,141200,238562390,2990,2940,2990,2940,17682
20240814,141100,186221765,2940,2940,2940,2940,0
20240814,141000,186221765,2940,2940,2940,2940,348
20240814,140900,185198645,2940,2940,2940,2940,0
20240814,140800,185198645,2940,2940,2940,2940,0
20240814,140700,185198645,2940,2940,2940,2940,1
20240814,140600,185195705,2910,2910,2910,2910,0
20240814,140500,185195705,2910,2925,2925,2910,1000
20240814,140400,182274005,2950,2925,2950,2925,11
20240814,140300,182241585,2940,2950,2950,2940,6
20240814,140200,182223935,2950,2950,2950,2950,0
20240814,140100,182223935,2950,2955,2955,2950,10
20240814,140000,182194410,2955,2955,2955,2955,1
20240814,135900,182191455,2955,2955,2955,2955,3
20240814,135800,182182590,2915,2910,2950,2910,1716
20240814,135700,177136955,2930,2930,2930,2930,3
20240814,135600,177128165,2930,2920,2930,2920,849
20240814,135500,174647895,2920,2920,2920,2920,268
20240814,135400,173865335,2920,2900,2920,2900,2663
20240814,135300,166138235,2900,2900,2900,2900,0
20240814,135200,166138235,2900,2900,2900,2900,0
20240814,135100,166138235,2900,2900,2900,2900,0
20240814,135000,166138235,2900,2900,2900,2900,1
20240814,134900,166135335,2900,2900,2900,2900,123
20240814,134800,165778635,2925,2925,2925,2925,1
20240814,134700,165775710,2900,2900,2900,2900,0
20240814,134600,165775710,2900,2900,2900,2900,0
20240814,134500,165775710,2900,2900,2900,2900,100
20240814,134400,165485710,2900,2910,2910,2900,11
20240814,134300,165453710,2910,2930,2930,2910,62
20240814,134200,165273200,2915,2940,2940,2915,521
20240814,134100,163741820,2940,2955,2955,2940,944
20240814,134000,160966415,2960,2945,2960,2945,837
20240814,133900,158501435,2945,2930,2955,2930,5206
20240814,133800,143178980,2930,2905,2930,2905,1345
20240814,133700,139243130,2925,2905,2925,2905,2001
20240814,133600,133405775,2905,2900,2905,2900,20
20240814,133500,133347750,2890,2890,2890,2890,10
20240814,133400,133318850,2890,2890,2890,2890,3
20240814,133300,133310180,2905,2890,2905,2890,1053
20240814,133200,130256040,2870,2880,2895,2870,1344
20240814,133100,126382360,2880,2880,2880,2880,0
20240814,133000,126382360,2880,2875,2880,2875,200
20240814,132900,125807235,2855,2855,2855,2855,0
20240814,132800,125807235,2855,2855,2855,2855,1000
20240814,132700,122952235,2875,2855,2875,2855,110
20240814,132600,122637125,2855,2855,2855,2855,1000
20240814,132500,119782125,2855,2855,2855,2855,4
20240814,132400,119770705,2870,2870,2870,2870,991
20240814,132300,116926535,2850,2870,2870,2850,11
20240814,132200,116894985,2870,2870,2870,2870,0
20240814,132100,116894985,2870,2870,2870,2870,6
20240814,132000,116877765,2870,2865,2870,2865,11
20240814,131900,116846245,2850,2850,2850,2850,0
20240814,131800,116846245,2850,2850,2850,2850,0
20240814,131700,116846245,2850,2850,2850,2850,0
20240814,131600,116846245,2850,2855,2855,2850,4
20240814,131500,116834840,2870,2870,2870,2870,0
20240814,131400,116834840,2870,2870,2870,2870,1
20240814,131300,116831970,2870,2870,2870,2870,0
20240814,131200,116831970,2870,2870,2870,2870,15
20240814,131100,116788920,2875,2875,2875,2875,0
20240814,131000,116788920,2875,2875,2875,2875,0
20240814,130900,116788920,2875,2875,2875,2875,1
20240814,130800,116786045,2850,2850,2850,2850,0
20240814,130700,116786045,2850,2865,2875,2850,85
20240814,130600,116543170,2875,2845,2875,2845,600
20240814,130500,114829785,2820,2820,2820,2820,0
20240814,130400,114829785,2820,2820,2820,2820,0
20240814,130300,114829785,2820,2820,2820,2820,0
20240814,130200,114829785,2820,2820,2820,2820,0
20240814,130100,114829785,2820,2820,2820,2820,0
20240814,130000,114829785,2820,2820,2820,2820,530
20240814,125900,113335185,2825,2825,2825,2825,27
20240814,125800,113258910,2825,2825,2825,2825,0
20240814,125700,113258910,2825,2825,2825,2825,0
20240814,125600,113258910,2825,2825,2825,2825,0
20240814,125500,113258910,2825,2825,2825,2825,0
20240814,125400,113258910,2825,2825,2825,2825,0
20240814,125300,113258910,2825,2825,2825,2825,500
20240814,125200,111846410,2830,2830,2830,2830,0
20240814,125100,111846410,2830,2830,2830,2830,0
20240814,125000,111846410,2830,2830,2830,2830,1599
20240814,124900,107321240,2830,2830,2830,2830,0
20240814,124800,107321240,2830,2830,2830,2830,0
20240814,124700,107321240,2830,2830,2830,2830,0
20240814,124600,107321240,2830,2830,2830,2830,0
20240814,124500,107321240,2830,2830,2830,2830,0
20240814,124400,107321240,2830,2830,2830,2830,0
20240814,124300,107321240,2830,2830,2830,2830,0
20240814,124200,107321240,2830,2830,2830,2830,0
20240814,124100,107321240,2830,2830,2830,2830,0
20240814,124000,107321240,2830,2830,2830,2830,0
20240814,123900,107321240,2830,2830,2830,2830,0
20240814,123800,107321240,2830,2830,2830,2830,0
20240814,123700,107321240,2830,2830,2830,2830,0
20240814,123600,107321240,2830,2830,2830,2830,0
20240814,123500,107321240,2830,2830,2830,2830,0
20240814,123400,107321240,2830,2830,2830,2830,0
20240814,123300,107321240,2830,2830,2830,2830,0
20240814,123200,107321240,2830,2830,2830,2830,0
20240814,123100,107321240,2830,2830,2830,2830,10
20240814,123000,107292940,2830,2830,2830,2830,0
20240814,122900,107292940,2830,2830,2830,2830,0
20240814,122800,107292940,2830,2830,2830,2830,1200
20240814,122700,103896940,2835,2835,2835,2835,25
20240814,122600,103826065,2835,2835,2835,2835,0
20240814,122500,103826065,2835,2835,2835,2835,0
20240814,122400,103826065,2835,2835,2835,2835,0
20240814,122300,103826065,2835,2845,2845,2835,740
20240814,122200,101727290,2860,2860,2860,2860,5
20240814,122100,101712990,2845,2845,2845,2845,0
20240814,122000,101712990,2845,2845,2845,2845,0
20240814,121900,101712990,2845,2845,2845,2845,0
20240814,121800,101712990,2845,2845,2845,2845,18
20240814,121700,101661780,2845,2845,2845,2845,0
20240814,121600,101661780,2845,2845,2845,2845,0
20240814,121500,101661780,2845,2845,2845,2845,1
20240814,121400,101658935,2845,2845,2845,2845,0
20240814,121300,101658935,2845,2845,2845,2845,0
20240814,121200,101658935,2845,2850,2850,2845,224
20240814,121100,101021085,2850,2850,2850,2850,0
20240814,121000,101021085,2850,2850,2850,2850,0
20240814,120900,101021085,2850,2850,2850,2850,0
20240814,120800,101021085,2850,2850,2850,2850,0
20240814,120700,101021085,2850,2855,2855,2850,1167
20240814,120600,97695125,2860,2860,2860,2860,0
20240814,120500,97695125,2860,2860,2860,2860,0
20240814,120400,97695125,2860,2860,2860,2860,1
20240814,120300,97692265,2860,2860,2860,2860,0
20240814,120200,97692265,2860,2860,2860,2860,0
20240814,120100,97692265,2860,2860,2860,2860,0
20240814,120000,97692265,2860,2860,2860,2860,461
20240814,115900,96373805,2865,2865,2865,2865,1295
20240814,115800,92663630,2860,2860,2860,2860,0
20240814,115700,92663630,2860,2860,2860,2860,0
20240814,115600,92663630,2860,2860,2860,2860,0
20240814,115500,92663630,2860,2860,2860,2860,505
20240814,115400,91219330,2860,2860,2860,2860,0
20240814,115300,91219330,2860,2860,2860,2860,11
20240814,115200,91187870,2865,2865,2865,2865,30
20240814,115100,91101920,2865,2865,2865,2865,0
20240814,115000,91101920,2865,2865,2865,2865,0
20240814,114900,91101920,2865,2865,2865,2865,0
20240814,114800,91101920,2865,2865,2865,2865,0
20240814,114700,91101920,2865,2865,2865,2865,0
20240814,114600,91101920,2865,2865,2865,2865,1
20240814,114500,91099055,2865,2865,2865,2865,0
20240814,114400,91099055,2865,2865,2865,2865,0
20240814,114300,91099055,2865,2865,2865,2865,6
20240814,114200,91081865,2865,2865,2865,2865,0
20240814,114100,91081865,2865,2865,2865,2865,1
20240814,114000,91079000,2865,2865,2865,2865,0
20240814,113900,91079000,2865,2865,2865,2865,0
20240814,113800,91079000,2865,2865,2865,2865,0
20240814,113700,91079000,2865,2865,2865,2865,0
20240814,113600,91079000,2865,2865,2865,2865,0
20240814,113500,91079000,2865,2865,2865,2865,0
20240814,113400,91079000,2865,2865,2865,2865,0
20240814,113300,91079000,2865,2865,2865,2865,0
20240814,113200,91079000,2865,2865,2865,2865,1
20240814,113100,91076135,2865,2865,2865,2865,6
20240814,113000,91058945,2865,2865,2865,2865,0
20240814,112900,91058945,2865,2865,2865,2865,0
20240814,112800,91058945,2865,2865,2865,2865,0
20240814,112700,91058945,2865,2865,2865,2865,0
20240814,112600,91058945,2865,2865,2865,2865,0
20240814,112500,91058945,2865,2865,2865,2865,0
20240814,112400,91058945,2865,2865,2865,2865,0
20240814,112300,91058945,2865,2865,2865,2865,0
20240814,112200,91058945,2865,2865,2865,2865,0
20240814,112100,91058945,2865,2865,2865,2865,0
20240814,112000,91058945,2865,2865,2865,2865,0
20240814,111900,91058945,2865,2865,2865,2865,0
20240814,111800,91058945,2865,2865,2865,2865,0
20240814,111700,91058945,2865,2865,2865,2865,230
20240814,111600,90399995,2865,2865,2865,2865,0
20240814,111500,90399995,2865,2865,2865,2865,12
20240814,111400,90365615,2865,2865,2865,2865,0
20240814,111300,90365615,2865,2865,2865,2865,0
20240814,111200,90365615,2865,2865,2865,2865,0
20240814,111100,90365615,2865,2865,2865,2865,13
20240814,111000,90328370,2865,2865,2865,2865,0
20240814,110900,90328370,2865,2865,2865,2865,0
20240814,110800,90328370,2865,2865,2865,2865,9
20240814,110700,90302585,2865,2865,2865,2865,50
20240814,110600,90159335,2865,2865,2865,2865,0
20240814,110500,90159335,2865,2870,2870,2865,58
20240814,110400,89993125,2875,2875,2875,2875,1
20240814,110300,89990250,2865,2865,2865,2865,0
20240814,110200,89990250,2865,2865,2865,2865,0
20240814,110100,89990250,2865,2865,2865,2865,1048
20240814,110000,86987730,2870,2870,2870,2870,200
20240814,105900,86413730,2870,2870,2870,2870,0
20240814,105800,86413730,2870,2870,2870,2870,36
20240814,105700,86310410,2865,2865,2865,2865,0
20240814,105600,86310410,2865,2865,2865,2865,1
20240814,105500,86307545,2865,2865,2865,2865,0
20240814,105400,86307545,2865,2855,2865,2855,1239
20240814,105300,82763105,2855,2855,2855,2855,149
20240814,105200,82337710,2855,2860,2860,2855,4
20240814,105100,82326285,2855,2855,2855,2855,0
20240814,105000,82326285,2855,2855,2855,2855,0
20240814,104900,82326285,2855,2855,2855,2855,48
20240814,104800,82189245,2860,2860,2860,2860,1
20240814,104700,82186385,2860,2860,2860,2860,0
20240814,104600,82186385,2860,2855,2860,2855,922
20240814,104500,79553775,2855,2855,2855,2855,0
20240814,104400,79553775,2855,2855,2855,2855,0
20240814,104300,79553775,2855,2855,2855,2855,3
20240814,104200,79545210,2850,2850,2850,2850,0
20240814,104100,79545210,2850,2850,2850,2850,1048
20240814,104000,76558410,2840,2835,2840,2835,500
20240814,103900,75138910,2840,2840,2840,2840,0
20240814,103800,75138910,2840,2840,2840,2840,0
20240814,103700,75138910,2840,2840,2840,2840,0
20240814,103600,75138910,2840,2840,2840,2840,0
20240814,103500,75138910,2840,2840,2840,2840,0
20240814,103400,75138910,2840,2840,2840,2840,0
20240814,103300,75138910,2840,2840,2840,2840,0
20240814,103200,75138910,2840,2845,2845,2840,1000
20240814,103100,72298790,2850,2850,2850,2850,0
20240814,103000,72298790,2850,2850,2850,2850,0
20240814,102900,72298790,2850,2850,2850,2850,0
20240814,102800,72298790,2850,2850,2850,2850,1050
20240814,102700,69306290,2850,2850,2850,2850,0
20240814,102600,69306290,2850,2850,2850,2850,0
20240814,102500,69306290,2850,2850,2850,2850,10
20240814,102400,69277790,2850,2850,2850,2850,140
20240814,102300,68878790,2850,2850,2850,2850,0
20240814,102200,68878790,2850,2850,2850,2850,0
20240814,102100,68878790,2850,2850,2850,2850,0
20240814,102000,68878790,2850,2850,2850,2850,0
20240814,101900,68878790,2850,2850,2850,2840,1010
20240814,101800,66010100,2850,2850,2850,2850,0
20240814,101700,66010100,2850,2850,2850,2850,0
20240814,101600,66010100,2850,2850,2850,2850,10
20240814,101500,65981600,2845,2845,2845,2845,25
20240814,101400,65910475,2845,2845,2845,2845,0
20240814,101300,65910475,2845,2845,2845,2845,0
20240814,101200,65910475,2845,2845,2845,2845,0
20240814,101100,65910475,2845,2845,2845,2845,11
20240814,101000,65879180,2845,2845,2845,2845,0
20240814,100900,65879180,2845,2845,2845,2845,0
20240814,100800,65879180,2845,2845,2845,2845,0
20240814,100700,65879180,2845,2840,2845,2835,865
20240814,100600,63423930,2840,2835,2840,2835,3
20240814,100500,63415420,2840,2840,2840,2840,3
20240814,100400,63406900,2840,2835,2840,2835,82
20240814,100300,63174270,2820,2820,2820,2820,0
20240814,100200,63174270,2820,2820,2820,2820,47
20240814,100100,63041730,2820,2820,2820,2805,4022
20240814,100000,51746465,2815,2815,2815,2815,0
20240814,095900,51746465,2815,2820,2820,2815,300
20240814,095800,50901700,2840,2840,2840,2840,0
20240814,095700,50901700,2840,2840,2840,2840,1
20240814,095600,50898860,2840,2840,2840,2840,0
20240814,095500,50898860,2840,2840,2840,2840,0
20240814,095400,50898860,2840,2840,2840,2840,0
20240814,095300,50898860,2840,2840,2840,2840,0
20240814,095200,50898860,2840,2840,2840,2840,0
20240814,095100,50898860,2840,2840,2840,2840,0
20240814,095000,50898860,2840,2840,2840,2840,0
20240814,094900,50898860,2840,2840,2840,2840,13
20240814,094800,50861940,2840,2840,2840,2840,100
20240814,094700,50577940,2840,2840,2840,2840,21
20240814,094600,50518300,2840,2840,2840,2840,6
20240814,094500,50501260,2840,2840,2840,2840,12
20240814,094400,50467180,2815,2815,2815,2815,0
20240814,094300,50467180,2815,2815,2815,2815,500
20240814,094200,49059680,2815,2825,2825,2815,102
20240814,094100,48771540,2840,2840,2840,2840,5
20240814,094000,48757340,2840,2840,2840,2840,1
20240814,093900,48754500,2845,2845,2845,2845,0
20240814,093800,48754500,2845,2840,2845,2820,155
20240814,093700,48316125,2830,2830,2830,2830,0
20240814,093600,48316125,2830,2825,2830,2825,1020
20240814,093500,45431155,2825,2825,2825,2825,0
20240814,093400,45431155,2825,2825,2825,2825,17
20240814,093300,45383130,2820,2825,2825,2820,240
20240814,093200,44706135,2825,2825,2825,2825,100
20240814,093100,44423635,2830,2830,2830,2830,36
20240814,093000,44321755,2830,2830,2835,2830,1538
20240814,092900,39969065,2840,2840,2840,2840,0
20240814,092800,39969065,2840,2835,2840,2835,51
20240814,092700,39824475,2835,2840,2840,2835,393
20240814,092600,38709155,2845,2845,2845,2845,1
20240814,092500,38706310,2840,2840,2840,2840,32
20240814,092400,38615430,2845,2845,2860,2840,2959
20240814,092300,30204300,2845,2845,2845,2845,0
20240814,092200,30204300,2845,2845,2845,2845,121
20240814,092100,29860055,2845,2845,2845,2845,289
20240814,092000,29037850,2850,2850,2850,2850,0
20240814,091900,29037850,2850,2850,2850,2850,1900
20240814,091800,23622850,2850,2850,2850,2850,162
20240814,091700,23161150,2855,2860,2860,2855,984
20240814,091600,20347660,2860,2860,2860,2860,0
20240814,091500,20347660,2860,2860,2860,2860,177
20240814,091400,19841440,2860,2850,2860,2845,911
20240814,091300,17247640,2850,2850,2850,2850,28
20240814,091200,17167840,2850,2850,2850,2850,0
20240814,091100,17167840,2850,2850,2850,2850,0
20240814,091000,17167840,2850,2850,2850,2850,30
20240814,090900,17082340,2845,2845,2845,2845,50
20240814,090800,16940090,2845,2845,2845,2845,657
20240814,090700,15070925,2870,2870,2870,2870,2
20240814,090600,15065185,2880,2880,2880,2880,30
20240814,090500,14978785,2880,2880,2885,2875,1525
20240814,090400,10588200,2880,2870,2880,2870,1737
20240814,090300,5593730,2870,2870,2875,2870,156
20240814,090200,5145760,2870,2870,2870,2870,2
20240814,090100,5140020,2840,2845,2845,2840,280
20240814,090000,4344420,2870,2850,2870,2850,1524