stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,211600,2988025089,2085,2085,2085,2085,18414
20240814,211500,2988025089,2085,2085,2085,2085,0
20240814,211400,2988025089,2085,2085,2085,2085,0
20240814,211300,2988025089,2085,2085,2085,2085,0
20240814,211200,2988025089,2085,2085,2085,2085,0
20240814,211100,2988025089,2085,2085,2085,2085,0
20240814,211000,2988025089,2085,2085,2085,2085,0
20240814,210900,2988025089,2085,2085,2085,2085,0
20240814,210800,2988025089,2085,2085,2085,2085,0
20240814,210700,2988025089,2085,2085,2085,2085,0
20240814,210600,2988025089,2085,2085,2085,2085,0
20240814,210500,2988025089,2085,2085,2085,2085,0
20240814,210400,2988025089,2085,2085,2085,2085,0
20240814,210300,2988025089,2085,2085,2085,2085,0
20240814,210200,2988025089,2085,2085,2085,2085,0
20240814,210100,2988025089,2085,2085,2085,2085,0
20240814,210000,2988025089,2085,2085,2085,2085,0
20240814,205900,2988025089,2085,2085,2085,2085,0
20240814,205800,2988025089,2085,2085,2085,2085,0
20240814,205700,2988025089,2085,2085,2085,2085,0
20240814,205600,2988025089,2085,2085,2085,2085,0
20240814,205500,2988025089,2085,2085,2085,2085,0
20240814,205400,2988025089,2085,2085,2085,2085,0
20240814,205300,2988025089,2085,2085,2085,2085,0
20240814,205200,2988025089,2085,2085,2085,2085,0
20240814,205100,2988025089,2085,2085,2085,2085,0
20240814,205000,2988025089,2085,2085,2085,2085,0
20240814,204900,2988025089,2085,2085,2085,2085,0
20240814,204800,2988025089,2085,2085,2085,2085,0
20240814,204700,2988025089,2085,2085,2085,2085,0
20240814,204600,2988025089,2085,2085,2085,2085,18414
20240814,204500,2988025089,2085,2085,2085,2085,0
20240814,204400,2988025089,2085,2085,2085,2085,0
20240814,204300,2988025089,2085,2085,2085,2085,0
20240814,204200,2988025089,2085,2085,2085,2085,0
20240814,204100,2988025089,2085,2085,2085,2085,0
20240814,204000,2988025089,2085,2085,2085,2085,0
20240814,203900,2988025089,2085,2085,2085,2085,0
20240814,203800,2988025089,2085,2085,2085,2085,0
20240814,203700,2988025089,2085,2085,2085,2085,0
20240814,203600,2988025089,2085,2085,2085,2085,0
20240814,203500,2988025089,2085,2085,2085,2085,0
20240814,203400,2988025089,2085,2085,2085,2085,0
20240814,203300,2988025089,2085,2085,2085,2085,0
20240814,203200,2988025089,2085,2085,2085,2085,0
20240814,203100,2988025089,2085,2085,2085,2085,0
20240814,203000,2988025089,2085,2085,2085,2085,0
20240814,202900,2988025089,2085,2085,2085,2085,0
20240814,202800,2988025089,2085,2085,2085,2085,0
20240814,202700,2988025089,2085,2085,2085,2085,0
20240814,202600,2988025089,2085,2085,2085,2085,0
20240814,202500,2988025089,2085,2085,2085,2085,0
20240814,202400,2988025089,2085,2085,2085,2085,0
20240814,202300,2988025089,2085,2085,2085,2085,0
20240814,202200,2988025089,2085,2085,2085,2085,0
20240814,202100,2988025089,2085,2085,2085,2085,0
20240814,202000,2988025089,2085,2085,2085,2085,0
20240814,201900,2988025089,2085,2085,2085,2085,0
20240814,201800,2988025089,2085,2085,2085,2085,0
20240814,201700,2988025089,2085,2085,2085,2085,0
20240814,201600,2988025089,2085,2085,2085,2085,18414
20240814,201500,2988025089,2085,2085,2085,2085,0
20240814,201400,2988025089,2085,2085,2085,2085,0
20240814,201300,2988025089,2085,2085,2085,2085,0
20240814,201200,2988025089,2085,2085,2085,2085,0
20240814,201100,2988025089,2085,2085,2085,2085,0
20240814,201000,2988025089,2085,2085,2085,2085,0
20240814,200900,2988025089,2085,2085,2085,2085,0
20240814,200800,2988025089,2085,2085,2085,2085,0
20240814,200700,2988025089,2085,2085,2085,2085,0
20240814,200600,2988025089,2085,2085,2085,2085,0
20240814,200500,2988025089,2085,2085,2085,2085,0
20240814,200400,2988025089,2085,2085,2085,2085,0
20240814,200300,2988025089,2085,2085,2085,2085,0
20240814,200200,2988025089,2085,2085,2085,2085,0
20240814,200100,2988025089,2085,2085,2085,2085,0
20240814,200000,2988025089,2085,2085,2085,2085,0
20240814,195900,2988025089,2085,2085,2085,2085,0
20240814,195800,2988025089,2085,2085,2085,2085,0
20240814,195700,2988025089,2085,2085,2085,2085,0
20240814,195600,2988025089,2085,2085,2085,2085,0
20240814,195500,2988025089,2085,2085,2085,2085,0
20240814,195400,2988025089,2085,2085,2085,2085,0
20240814,195300,2988025089,2085,2085,2085,2085,0
20240814,195200,2988025089,2085,2085,2085,2085,0
20240814,195100,2988025089,2085,2085,2085,2085,0
20240814,195000,2988025089,2085,2085,2085,2085,0
20240814,194900,2988025089,2085,2085,2085,2085,0
20240814,194800,2988025089,2085,2085,2085,2085,0
20240814,194700,2988025089,2085,2085,2085,2085,0
20240814,194600,2988025089,2085,2085,2085,2085,18414
20240814,194500,2988025089,2085,2085,2085,2085,0
20240814,194400,2988025089,2085,2085,2085,2085,0
20240814,194300,2988025089,2085,2085,2085,2085,0
20240814,194200,2988025089,2085,2085,2085,2085,0
20240814,194100,2988025089,2085,2085,2085,2085,0
20240814,194000,2988025089,2085,2085,2085,2085,0
20240814,193900,2988025089,2085,2085,2085,2085,0
20240814,193800,2988025089,2085,2085,2085,2085,0
20240814,193700,2988025089,2085,2085,2085,2085,0
20240814,193600,2988025089,2085,2085,2085,2085,0
20240814,193500,2988025089,2085,2085,2085,2085,0
20240814,193400,2988025089,2085,2085,2085,2085,0
20240814,193300,2988025089,2085,2085,2085,2085,0
20240814,193200,2988025089,2085,2085,2085,2085,0
20240814,193100,2988025089,2085,2085,2085,2085,0
20240814,193000,2988025089,2085,2085,2085,2085,0
20240814,192900,2988025089,2085,2085,2085,2085,0
20240814,192800,2988025089,2085,2085,2085,2085,0
20240814,192700,2988025089,2085,2085,2085,2085,0
20240814,192600,2988025089,2085,2085,2085,2085,0
20240814,192500,2988025089,2085,2085,2085,2085,0
20240814,192400,2988025089,2085,2085,2085,2085,0
20240814,192300,2988025089,2085,2085,2085,2085,0
20240814,192200,2988025089,2085,2085,2085,2085,0
20240814,192100,2988025089,2085,2085,2085,2085,0
20240814,192000,2988025089,2085,2085,2085,2085,0
20240814,191900,2988025089,2085,2085,2085,2085,0
20240814,191800,2988025089,2085,2085,2085,2085,0
20240814,191700,2988025089,2085,2085,2085,2085,0
20240814,191600,2988025089,2085,2085,2085,2085,18414
20240814,191500,2988025089,2085,2085,2085,2085,0
20240814,191400,2988025089,2085,2085,2085,2085,0
20240814,191300,2988025089,2085,2085,2085,2085,0
20240814,191200,2988025089,2085,2085,2085,2085,0
20240814,191100,2988025089,2085,2085,2085,2085,0
20240814,191000,2988025089,2085,2085,2085,2085,0
20240814,190900,2988025089,2085,2085,2085,2085,0
20240814,190800,2988025089,2085,2085,2085,2085,0
20240814,190700,2988025089,2085,2085,2085,2085,0
20240814,190600,2988025089,2085,2085,2085,2085,0
20240814,190500,2988025089,2085,2085,2085,2085,0
20240814,190400,2988025089,2085,2085,2085,2085,0
20240814,190300,2988025089,2085,2085,2085,2085,0
20240814,190200,2988025089,2085,2085,2085,2085,0
20240814,190100,2988025089,2085,2085,2085,2085,0
20240814,190000,2988025089,2085,2085,2085,2085,0
20240814,185900,2988025089,2085,2085,2085,2085,0
20240814,185800,2988025089,2085,2085,2085,2085,0
20240814,185700,2988025089,2085,2085,2085,2085,0
20240814,185600,2988025089,2085,2085,2085,2085,0
20240814,185500,2988025089,2085,2085,2085,2085,0
20240814,185400,2988025089,2085,2085,2085,2085,0
20240814,185300,2988025089,2085,2085,2085,2085,0
20240814,185200,2988025089,2085,2085,2085,2085,0
20240814,185100,2988025089,2085,2085,2085,2085,0
20240814,185000,2988025089,2085,2085,2085,2085,0
20240814,184900,2988025089,2085,2085,2085,2085,0
20240814,184800,2988025089,2085,2085,2085,2085,0
20240814,184700,2988025089,2085,2085,2085,2085,0
20240814,184600,2988025089,2085,2085,2085,2085,18414
20240814,184500,2988025089,2085,2085,2085,2085,0
20240814,184400,2988025089,2085,2085,2085,2085,0
20240814,184300,2988025089,2085,2085,2085,2085,0
20240814,184200,2988025089,2085,2085,2085,2085,0
20240814,184100,2988025089,2085,2085,2085,2085,0
20240814,184000,2988025089,2085,2085,2085,2085,0
20240814,183900,2988025089,2085,2085,2085,2085,0
20240814,183800,2988025089,2085,2085,2085,2085,0
20240814,183700,2988025089,2085,2085,2085,2085,0
20240814,183600,2988025089,2085,2085,2085,2085,0
20240814,183500,2988025089,2085,2085,2085,2085,0
20240814,183400,2988025089,2085,2085,2085,2085,0
20240814,183300,2988025089,2085,2085,2085,2085,0
20240814,183200,2988025089,2085,2085,2085,2085,0
20240814,183100,2988025089,2085,2085,2085,2085,0
20240814,183000,2988025089,2085,2085,2085,2085,0
20240814,182900,2988025089,2085,2085,2085,2085,0
20240814,182800,2988025089,2085,2085,2085,2085,0
20240814,182700,2988025089,2085,2085,2085,2085,0
20240814,182600,2988025089,2085,2085,2085,2085,0
20240814,182500,2988025089,2085,2085,2085,2085,0
20240814,182400,2988025089,2085,2085,2085,2085,0
20240814,182300,2988025089,2085,2085,2085,2085,0
20240814,182200,2988025089,2085,2085,2085,2085,0
20240814,182100,2988025089,2085,2085,2085,2085,0
20240814,182000,2988025089,2085,2085,2085,2085,0
20240814,181900,2988025089,2085,2085,2085,2085,0
20240814,181800,2988025089,2085,2085,2085,2085,0
20240814,181700,2988025089,2085,2085,2085,2085,0
20240814,181600,2988025089,2085,2085,2085,2085,18414
20240814,181500,2988025089,2085,2085,2085,2085,0
20240814,181400,2988025089,2085,2085,2085,2085,0
20240814,181300,2988025089,2085,2085,2085,2085,0
20240814,181200,2988025089,2085,2085,2085,2085,0
20240814,181100,2988025089,2085,2085,2085,2085,0
20240814,181000,2988025089,2085,2085,2085,2085,0
20240814,180900,2988025089,2085,2085,2085,2085,0
20240814,180800,2988025089,2085,2085,2085,2085,0
20240814,180700,2988025089,2085,2085,2085,2085,0
20240814,180600,2988025089,2085,2085,2085,2085,0
20240814,180500,2988025089,2085,2085,2085,2085,0
20240814,180400,2988025089,2085,2085,2085,2085,0
20240814,180300,2988025089,2085,2085,2085,2085,0
20240814,180200,2988025089,2085,2085,2085,2085,0
20240814,180100,2988025089,2085,2085,2085,2085,0
20240814,180000,2988025089,2085,2085,2085,2085,0
20240814,175900,2988025089,2085,2085,2085,2085,0
20240814,175800,2988025089,2085,2085,2085,2085,0
20240814,175700,2988025089,2085,2085,2085,2085,0
20240814,175600,2988025089,2085,2085,2085,2085,0
20240814,175500,2988025089,2085,2085,2085,2085,0
20240814,175400,2988025089,2085,2085,2085,2085,0
20240814,175300,2988025089,2085,2085,2085,2085,0
20240814,175200,2988025089,2085,2085,2085,2085,0
20240814,175100,2988025089,2085,2085,2085,2085,0
20240814,175000,2988025089,2085,2085,2085,2085,0
20240814,174900,2988025089,2085,2085,2085,2085,0
20240814,174800,2988025089,2085,2085,2085,2085,0
20240814,174700,2988025089,2085,2085,2085,2085,0
20240814,174600,2988025089,2085,2085,2085,2085,18414
20240814,174500,2988025089,2085,2085,2085,2085,0
20240814,174400,2988025089,2085,2085,2085,2085,0
20240814,174300,2988025089,2085,2085,2085,2085,0
20240814,174200,2988025089,2085,2085,2085,2085,0
20240814,174100,2988025089,2085,2085,2085,2085,0
20240814,174000,2988025089,2085,2085,2085,2085,0
20240814,173900,2988025089,2085,2085,2085,2085,0
20240814,173800,2988025089,2085,2085,2085,2085,0
20240814,173700,2988025089,2085,2085,2085,2085,0
20240814,173600,2988025089,2085,2085,2085,2085,0
20240814,173500,2988025089,2085,2085,2085,2085,0
20240814,173400,2988025089,2085,2085,2085,2085,0
20240814,173300,2988025089,2085,2085,2085,2085,0
20240814,173200,2988025089,2085,2085,2085,2085,0
20240814,173100,2988025089,2085,2085,2085,2085,0
20240814,173000,2988025089,2085,2085,2085,2085,0
20240814,172900,2988025089,2085,2085,2085,2085,0
20240814,172800,2988025089,2085,2085,2085,2085,0
20240814,172700,2988025089,2085,2085,2085,2085,0
20240814,172600,2988025089,2085,2085,2085,2085,0
20240814,172500,2988025089,2085,2085,2085,2085,0
20240814,172400,2988025089,2085,2085,2085,2085,0
20240814,172300,2988025089,2085,2085,2085,2085,0
20240814,172200,2988025089,2085,2085,2085,2085,0
20240814,172100,2988025089,2085,2085,2085,2085,0
20240814,172000,2988025089,2085,2085,2085,2085,0
20240814,171900,2988025089,2085,2085,2085,2085,0
20240814,171800,2988025089,2085,2085,2085,2085,0
20240814,171700,2988025089,2085,2085,2085,2085,0
20240814,171600,2988025089,2085,2085,2085,2085,18414
20240814,171500,2988025089,2085,2085,2085,2085,0
20240814,171400,2988025089,2085,2085,2085,2085,0
20240814,171300,2988025089,2085,2085,2085,2085,0
20240814,171200,2988025089,2085,2085,2085,2085,0
20240814,171100,2988025089,2085,2085,2085,2085,0
20240814,171000,2988025089,2085,2085,2085,2085,0
20240814,170900,2988025089,2085,2085,2085,2085,0
20240814,170800,2988025089,2085,2085,2085,2085,0
20240814,170700,2988025089,2085,2085,2085,2085,0
20240814,170600,2988025089,2085,2085,2085,2085,0
20240814,170500,2988025089,2085,2085,2085,2085,0
20240814,170400,2988025089,2085,2085,2085,2085,0
20240814,170300,2988025089,2085,2085,2085,2085,0
20240814,170200,2988025089,2085,2085,2085,2085,0
20240814,170100,2988025089,2085,2085,2085,2085,0
20240814,170000,2988025089,2085,2085,2085,2085,0
20240814,165900,2988025089,2085,2085,2085,2085,0
20240814,165800,2988025089,2085,2085,2085,2085,0
20240814,165700,2988025089,2085,2085,2085,2085,0
20240814,165600,2988025089,2085,2085,2085,2085,0
20240814,165500,2988025089,2085,2085,2085,2085,0
20240814,165400,2988025089,2085,2085,2085,2085,0
20240814,165300,2988025089,2085,2085,2085,2085,0
20240814,165200,2988025089,2085,2085,2085,2085,0
20240814,165100,2988025089,2085,2085,2085,2085,0
20240814,165000,2988025089,2085,2085,2085,2085,0
20240814,164900,2988025089,2085,2085,2085,2085,0
20240814,164800,2988025089,2085,2085,2085,2085,0
20240814,164700,2988025089,2085,2085,2085,2085,0
20240814,164600,2988025089,2085,2085,2085,2085,18414
20240814,164500,2988025089,2085,2085,2085,2085,0
20240814,164400,2988025089,2085,2085,2085,2085,0
20240814,164300,2988025089,2085,2085,2085,2085,0
20240814,164200,2988025089,2085,2085,2085,2085,0
20240814,164100,2988025089,2085,2085,2085,2085,0
20240814,164000,2988025089,2085,2085,2085,2085,0
20240814,163900,2988025089,2085,2085,2085,2085,0
20240814,163800,2988025089,2085,2085,2085,2085,0
20240814,163700,2988025089,2085,2085,2085,2085,0
20240814,163600,2988025089,2085,2085,2085,2085,0
20240814,163500,2988025089,2085,2085,2085,2085,0
20240814,163400,2988025089,2085,2085,2085,2085,0
20240814,163300,2988025089,2085,2085,2085,2085,0
20240814,163200,2988025089,2085,2085,2085,2085,0
20240814,163100,2988025089,2085,2085,2085,2085,0
20240814,163000,2988025089,2085,2085,2085,2085,0
20240814,162900,2988025089,2085,2085,2085,2085,0
20240814,162800,2988025089,2085,2085,2085,2085,0
20240814,162700,2988025089,2085,2085,2085,2085,0
20240814,162600,2988025089,2085,2085,2085,2085,0
20240814,162500,2988025089,2085,2085,2085,2085,0
20240814,162400,2988025089,2085,2085,2085,2085,0
20240814,162300,2988025089,2085,2085,2085,2085,0
20240814,162200,2988025089,2085,2085,2085,2085,0
20240814,162100,2988025089,2085,2085,2085,2085,0
20240814,162000,2988025089,2085,2085,2085,2085,0
20240814,161900,2988025089,2085,2085,2085,2085,0
20240814,161800,2988025089,2085,2085,2085,2085,0
20240814,161700,2988025089,2085,2085,2085,2085,0
20240814,161600,2988025089,2085,2085,2085,2085,18414
20240814,161500,2988025089,2085,2085,2085,2085,0
20240814,161400,2988025089,2085,2085,2085,2085,0
20240814,161300,2988025089,2085,2085,2085,2085,0
20240814,161200,2988025089,2085,2085,2085,2085,0
20240814,161100,2988025089,2085,2085,2085,2085,0
20240814,161000,2988025089,2085,2085,2085,2085,0
20240814,160900,2988025089,2085,2085,2085,2085,0
20240814,160800,2988025089,2085,2085,2085,2085,0
20240814,160700,2988025089,2085,2085,2085,2085,0
20240814,160600,2988025089,2085,2085,2085,2085,0
20240814,160500,2988025089,2085,2085,2085,2085,0
20240814,160400,2988025089,2085,2085,2085,2085,0
20240814,160300,2988025089,2085,2085,2085,2085,0
20240814,160200,2988025089,2085,2085,2085,2085,0
20240814,160100,2988025089,2085,2085,2085,2085,0
20240814,160000,2988025089,2085,2085,2085,2085,0
20240814,155900,2988025089,2085,2085,2085,2085,0
20240814,155800,2988025089,2085,2085,2085,2085,0
20240814,155700,2988025089,2085,2085,2085,2085,0
20240814,155600,2988025089,2085,2085,2085,2085,0
20240814,155500,2988025089,2085,2085,2085,2085,0
20240814,155400,2988025089,2085,2085,2085,2085,0
20240814,155300,2988025089,2085,2085,2085,2085,0
20240814,155200,2988025089,2085,2085,2085,2085,0
20240814,155100,2988025089,2085,2085,2085,2085,0
20240814,155000,2988025089,2085,2085,2085,2085,0
20240814,154900,2988025089,2085,2085,2085,2085,0
20240814,154800,2988025089,2085,2085,2085,2085,0
20240814,154700,2988025089,2085,2085,2085,2085,0
20240814,154600,2988025089,2085,2085,2085,2085,18414
20240814,154500,2988025089,2085,2085,2085,2085,0
20240814,154400,2988025089,2085,2085,2085,2085,0
20240814,154300,2988025089,2085,2085,2085,2085,0
20240814,154200,2988025089,2085,2085,2085,2085,0
20240814,154100,2988025089,2085,2085,2085,2085,0
20240814,154000,2988025089,2085,2085,2085,2085,0
20240814,153900,2988025089,2085,2085,2085,2085,0
20240814,153800,2988025089,2085,2085,2085,2085,0
20240814,153700,2988025089,2085,2085,2085,2085,0
20240814,153600,2988025089,2085,2085,2085,2085,0
20240814,153500,2988025089,2085,2085,2085,2085,0
20240814,153400,2988025089,2085,2085,2085,2085,0
20240814,153300,2988025089,2085,2085,2085,2085,0
20240814,153200,2988025089,2085,2085,2085,2085,0
20240814,153100,2988025089,2085,2085,2085,2085,0
20240814,153000,2988025089,2085,2085,2085,2085,18414
20240814,152900,2949631899,2085,2085,2085,2085,0
20240814,152800,2949631899,2085,2085,2085,2085,0
20240814,152700,2949631899,2085,2085,2085,2085,0
20240814,152600,2949631899,2085,2085,2085,2085,0
20240814,152500,2949631899,2085,2085,2085,2085,0
20240814,152400,2949631899,2085,2085,2085,2085,0
20240814,152300,2949631899,2085,2085,2085,2085,0
20240814,152200,2949631899,2085,2085,2085,2085,0
20240814,152100,2949631899,2085,2085,2085,2085,0
20240814,152000,2949631899,2085,2085,2085,2085,0
20240814,151900,2949631899,2085,2065,2090,2065,2969
20240814,151800,2943438144,2090,2065,2090,2065,5145
20240814,151700,2932768554,2085,2090,2090,2085,3881
20240814,151600,2924676619,2080,2075,2085,2065,8232
20240814,151500,2907594754,2075,2080,2080,2075,444
20240814,151400,2906673204,2080,2085,2090,2080,1637
20240814,151300,2903255499,2075,2080,2080,2075,1913
20240814,151200,2899279609,2090,2090,2090,2090,0
20240814,151100,2899279609,2090,2090,2090,2080,375
20240814,151000,2898498859,2090,2090,2090,2090,11
20240814,150900,2898475869,2090,2085,2090,2085,550
20240814,150800,2897328869,2085,2080,2085,2080,1500
20240814,150700,2894206369,2080,2085,2085,2080,128
20240814,150600,2893939629,2080,2085,2090,2080,4760
20240814,150500,2884015034,2085,2085,2085,2085,3804
20240814,150400,2876083694,2080,2080,2080,2080,3003
20240814,150300,2869837454,2075,2075,2075,2075,4
20240814,150200,2869829154,2075,2075,2080,2075,995
20240814,150100,2867764519,2070,2075,2080,2070,584
20240814,150000,2866550234,2075,2080,2085,2070,5335
20240814,145900,2855485884,2080,2080,2085,2075,3766
20240814,145800,2847662799,2080,2090,2090,2080,4521
20240814,145700,2838234014,2090,2090,2095,2090,1496
20240814,145600,2835104984,2085,2080,2085,2080,1390
20240814,145500,2832211809,2075,2080,2080,2075,19
20240814,145400,2832172359,2080,2075,2085,2070,1738
20240814,145300,2828557649,2070,2075,2075,2070,73
20240814,145200,2828406499,2075,2080,2085,2065,1701
20240814,145100,2824877154,2080,2065,2085,2065,4492
20240814,145000,2815556779,2065,2060,2065,2060,1518
20240814,144900,2812424659,2060,2060,2060,2060,604
20240814,144800,2811180419,2055,2065,2065,2055,501
20240814,144700,2810150854,2065,2065,2065,2065,5
20240814,144600,2810140529,2055,2065,2070,2055,188
20240814,144500,2809753269,2060,2060,2065,2060,772
20240814,144400,2808162939,2065,2070,2070,2065,294
20240814,144300,2807555609,2070,2070,2070,2065,5
20240814,144200,2807545274,2060,2070,2070,2060,67
20240814,144100,2807407214,2065,2070,2070,2065,5
20240814,144000,2807396874,2070,2070,2070,2060,579
20240814,143900,2806203424,2065,2060,2070,2055,2578
20240814,143800,2800885274,2060,2055,2060,2055,501
20240814,143700,2799855714,2055,2055,2055,2055,5
20240814,143600,2799845439,2055,2050,2055,2050,1096
20240814,143500,2797598559,2050,2045,2050,2035,2089
20240814,143400,2793341349,2045,2045,2045,2045,3393
20240814,143300,2786402664,2035,2040,2040,2035,304
20240814,143200,2785782514,2040,2040,2040,2040,845
20240814,143100,2784058714,2035,2035,2035,2035,0
20240814,143000,2784058714,2035,2035,2045,2035,1255
20240814,142900,2781504169,2035,2035,2035,2035,583
20240814,142800,2780317764,2040,2050,2050,2030,67
20240814,142700,2780181379,2030,2030,2030,2030,0
20240814,142600,2780181379,2030,2045,2050,2030,1653
20240814,142500,2776820714,2035,2045,2045,2035,579
20240814,142400,2775639559,2035,2040,2040,2035,718
20240814,142300,2774176339,2045,2050,2050,2045,42
20240814,142200,2774090444,2050,2050,2050,2050,0
20240814,142100,2774090444,2050,2050,2050,2050,122
20240814,142000,2773840344,2050,2055,2055,2050,2
20240814,141900,2773836239,2055,2055,2055,2050,7
20240814,141800,2773821859,2040,2040,2040,2040,200
20240814,141700,2773413859,2055,2055,2055,2055,8
20240814,141600,2773397419,2055,2055,2055,2055,0
20240814,141500,2773397419,2055,2055,2055,2040,339
20240814,141400,2772705724,2055,2055,2055,2055,0
20240814,141300,2772705724,2055,2050,2055,2040,9
20240814,141200,2772687254,2055,2055,2055,2055,2
20240814,141100,2772683144,2050,2045,2050,2035,5558
20240814,141000,2761333974,2050,2050,2050,2050,1633
20240814,140900,2757986324,2055,2055,2055,2050,6
20240814,140800,2757974009,2050,2060,2060,2050,1125
20240814,140700,2755667729,2060,2060,2060,2060,1
20240814,140600,2755665669,2060,2060,2060,2060,6
20240814,140500,2755653309,2055,2055,2055,2055,200
20240814,140400,2755242309,2055,2050,2055,2050,37
20240814,140300,2755166434,2050,2050,2050,2050,2
20240814,140200,2755162334,2050,2050,2050,2050,536
20240814,140100,2754063534,2055,2055,2055,2055,0
20240814,140000,2754063534,2055,2055,2055,2055,0
20240814,135900,2754063534,2055,2050,2055,2050,54
20240814,135800,2753952569,2030,2055,2055,2030,1234
20240814,135700,2751440379,2040,2040,2040,2040,203
20240814,135600,2751026259,2040,2040,2040,2040,185
20240814,135500,2750648859,2045,2050,2050,2040,822
20240814,135400,2748969429,2055,2045,2055,2045,106
20240814,135300,2748752109,2050,2050,2050,2050,1237
20240814,135200,2746216259,2045,2050,2055,2045,72
20240814,135100,2746068839,2050,2045,2055,2045,787
20240814,135000,2744459354,2045,2050,2050,2045,1000
20240814,134900,2742414339,2050,2050,2050,2050,45
20240814,134800,2742322089,2055,2055,2055,2055,53
20240814,134700,2742213174,2055,2050,2055,2050,60
20240814,134600,2742090169,2055,2055,2055,2040,358
20240814,134500,2741358049,2060,2060,2060,2055,9
20240814,134400,2741339514,2050,2050,2050,2050,415
20240814,134300,2740488764,2065,2050,2065,2045,1109
20240814,134200,2738216294,2050,2055,2055,2050,13864
20240814,134100,2709789259,2065,2065,2065,2065,500
20240814,134000,2708756759,2065,2065,2065,2065,5
20240814,133900,2708746434,2065,2065,2065,2065,20
20240814,133800,2708705134,2070,2065,2070,2065,22
20240814,133700,2708659679,2070,2070,2070,2070,1
20240814,133600,2708657609,2055,2070,2070,2055,502
20240814,133500,2707625954,2065,2065,2065,2065,349
20240814,133400,2706905269,2065,2055,2065,2055,1511
20240814,133300,2703800144,2060,2070,2070,2060,46
20240814,133200,2703705339,2070,2070,2070,2055,278
20240814,133100,2703133959,2060,2060,2060,2060,2034
20240814,133000,2698943919,2070,2055,2070,2055,15
20240814,132900,2698913049,2070,2070,2070,2070,3
20240814,132800,2698906839,2060,2065,2065,2060,3620
20240814,132700,2691441064,2065,2065,2065,2065,1501
20240814,132600,2688341499,2065,2065,2065,2065,5
20240814,132500,2688331174,2065,2065,2065,2065,0
20240814,132400,2688331174,2065,2065,2070,2065,1265
20240814,132300,2685718549,2070,2075,2075,2065,3118
20240814,132200,2679264384,2075,2075,2075,2070,22
20240814,132100,2679218774,2075,2070,2075,2070,311
20240814,132000,2678574994,2070,2065,2070,2065,11
20240814,131900,2678552229,2060,2060,2060,2060,0
20240814,131800,2678552229,2060,2070,2070,2060,2
20240814,131700,2678548099,2075,2055,2075,2055,61
20240814,131600,2678422354,2070,2060,2070,2060,1863
20240814,131500,2674575649,2065,2065,2065,2065,1
20240814,131400,2674573584,2070,2070,2070,2070,1
20240814,131300,2674571514,2070,2065,2070,2050,1201
20240814,131200,2672108119,2070,2065,2070,2065,2
20240814,131100,2672103984,2060,2060,2060,2060,650
20240814,131000,2670764984,2065,2065,2065,2065,2500
20240814,130900,2665602484,2065,2055,2065,2050,4441
20240814,130800,2656476239,2055,2055,2070,2055,575
20240814,130700,2655294529,2065,2070,2070,2055,1084
20240814,130600,2653066734,2070,2060,2070,2055,2841
20240814,130500,2647227689,2070,2080,2080,2055,135
20240814,130400,2646950099,2060,2065,2065,2060,548
20240814,130300,2645820289,2090,2085,2090,2085,12
20240814,130200,2645795264,2090,2075,2090,2070,3956
20240814,130100,2637561774,2075,2075,2075,2075,954
20240814,130000,2635582224,2080,2085,2090,2075,2033
20240814,125900,2631358069,2080,2075,2090,2075,2560
20240814,125800,2626024984,2075,2065,2075,2060,2393
20240814,125700,2621064814,2055,2060,2060,2055,2041
20240814,125600,2616870549,2055,2065,2075,2055,1487
20240814,125500,2613806509,2070,2055,2070,2055,5
20240814,125400,2613796189,2075,2055,2075,2050,926
20240814,125300,2611897039,2055,2060,2075,2055,5586
20240814,125200,2600416064,2060,2065,2080,2060,3115
20240814,125100,2593991464,2085,2070,2085,2065,4903
20240814,125000,2583858704,2070,2090,2090,2070,2094
20240814,124900,2579493744,2095,2085,2095,2080,6462
20240814,124800,2565981724,2090,2085,2090,2080,406
20240814,124700,2565133564,2085,2080,2085,2070,3281
20240814,124600,2558306019,2075,2070,2080,2070,4544
20240814,124500,2548892549,2060,2075,2075,2060,761
20240814,124400,2547314389,2075,2075,2075,2070,4398
20240814,124300,2538210444,2075,2085,2085,2075,811
20240814,124200,2536523574,2085,2075,2085,2075,3744
20240814,124100,2528746244,2080,2060,2080,2060,1534
20240814,124000,2525564369,2070,2060,2070,2055,3974
20240814,123900,2517344064,2060,2060,2065,2050,1084
20240814,123800,2515120554,2060,2045,2060,2045,4289
20240814,123700,2506294129,2050,2050,2050,2030,1223
20240814,123600,2503805174,2050,2055,2055,2030,1478
20240814,123500,2500804159,2055,2030,2055,2030,1929
20240814,123400,2496884919,2030,2050,2055,2030,232
20240814,123300,2496413149,2030,2045,2060,2030,8067
20240814,123200,2479926114,2060,2045,2060,2030,6610
20240814,123100,2466413649,2045,2055,2060,2030,8081
20240814,123000,2449916014,2055,2060,2060,2050,13
20240814,122900,2449889324,2060,2050,2060,2045,3820
20240814,122800,2442061474,2050,2055,2055,2030,2793
20240814,122700,2436358124,2050,2065,2065,2040,4209
20240814,122600,2427735019,2060,2035,2065,2005,47152
20240814,122500,2332095934,2055,2085,2085,2025,34680
20240814,122400,2261337854,2090,2095,2095,2085,1460
20240814,122300,2258292989,2090,2080,2095,2080,6440
20240814,122200,2244869444,2080,2060,2080,2060,4761
20240814,122100,2235013264,2060,2065,2070,2055,5718
20240814,122000,2223231719,2070,2065,2070,2055,5583
20240814,121900,2211739259,2070,2070,2070,2055,5865
20240814,121800,2199664414,2075,2075,2080,2065,3124
20240814,121700,2193202384,2080,2080,2085,2065,2517
20240814,121600,2187980369,2080,2065,2080,2065,4596
20240814,121500,2178450874,2080,2075,2080,2065,1854
20240814,121400,2174619564,2085,2085,2090,2070,5032
20240814,121300,2164129849,2070,2080,2080,2070,4890
20240814,121200,2153979314,2080,2080,2085,2070,324
20240814,121100,2153307424,2085,2080,2085,2060,7714
20240814,121000,2137338924,2090,2095,2100,2085,5022
20240814,120900,2126843634,2090,2090,2100,2085,2720
20240814,120800,2121153269,2090,2100,2100,2055,17010
20240814,120700,2085896154,2100,2120,2120,2085,5300
20240814,120600,2074759229,2120,2105,2120,2090,14045
20240814,120500,2045110344,2105,2105,2110,2090,5578
20240814,120400,2033397044,2105,2105,2110,2075,17693
20240814,120300,1996280279,2110,2065,2145,2065,57410
20240814,120200,1875774704,2065,2050,2065,2045,20308
20240814,120100,1834091604,2045,2050,2060,2045,10520
20240814,120000,1812496859,2055,2045,2060,2040,10237
20240814,115900,1791524279,2040,2035,2050,2035,18224
20240814,115800,1754299384,2040,2060,2065,2030,38386
20240814,115700,1675915119,2060,2095,2100,2050,56275
20240814,115600,1559663814,2100,2105,2120,2070,44790
20240814,115500,1465617189,2095,2090,2115,2080,50709
20240814,115400,1359233469,2100,2135,2140,2080,75039
20240814,115300,1201659929,2125,2140,2150,2095,111572
20240814,115200,964863319,2145,2200,2205,2100,269510
20240814,115100,378071474,2150,2150,2150,2150,0
20240814,115000,378071474,2150,2090,2150,2090,23371
20240814,114900,328602729,2090,2035,2095,2035,23478
20240814,114800,280085469,2035,2035,2035,2035,200
20240814,114700,279678469,2035,2035,2035,2035,4
20240814,114600,279670329,2035,2035,2035,2035,10
20240814,114500,279649979,2040,2035,2040,2030,47
20240814,114400,279554329,2035,2035,2035,2035,1
20240814,114300,279552294,2035,2035,2040,2035,405
20240814,114200,278728114,2035,2030,2035,2030,604
20240814,114100,277498984,2030,2035,2035,2030,1003
20240814,114000,275457884,2025,2025,2035,2025,10320
20240814,113900,254507434,2025,2025,2025,2025,20
20240814,113800,254466934,2025,2025,2025,2025,500
20240814,113700,253454434,2030,2030,2030,2030,0
20240814,113600,253454434,2030,2030,2030,2030,1
20240814,113500,253452404,2015,2020,2020,2015,500
20240814,113400,252443394,2030,2020,2030,2020,4
20240814,113300,252435294,2030,2025,2030,2025,24
20240814,113200,252386684,2020,2020,2020,2020,33
20240814,113100,252320024,2025,2025,2025,2025,900
20240814,113000,250497524,2025,2025,2025,2025,0
20240814,112900,250497524,2025,2025,2025,2025,1
20240814,112800,250495499,2025,2025,2025,2025,0
20240814,112700,250495499,2025,2025,2025,2010,258
20240814,112600,249973184,2015,2010,2015,2010,17848
20240814,112500,214015629,2010,2010,2010,2010,18
20240814,112400,213979449,2005,2005,2005,2005,0
20240814,112300,213979449,2005,2005,2005,2005,0
20240814,112200,213979449,2005,2005,2005,2005,7
20240814,112100,213965414,2000,2000,2000,2000,369
20240814,112000,213227414,2010,2010,2010,2010,0
20240814,111900,213227414,2010,2010,2010,2010,0
20240814,111800,213227414,2010,2015,2015,2010,50
20240814,111700,213126909,2000,2015,2015,2000,6001
20240814,111600,201122354,2015,2015,2015,2015,1
20240814,111500,201120339,2010,2015,2015,2010,1437
20240814,111400,198226509,2010,2010,2010,2010,0
20240814,111300,198226509,2010,2010,2010,2010,0
20240814,111200,198226509,2010,2020,2025,2010,24
20240814,111100,198178024,2025,2025,2025,2025,1
20240814,111000,198175999,2010,2010,2010,2010,0
20240814,110900,198175999,2010,2015,2015,2010,36
20240814,110800,198103529,2015,2020,2020,2015,30
20240814,110700,198042979,2020,2025,2025,2020,17
20240814,110600,198008589,2025,2025,2025,2025,305
20240814,110500,197390964,2025,2025,2025,2020,600
20240814,110400,196176019,2030,2030,2030,2030,0
20240814,110300,196176019,2030,2030,2030,2030,0
20240814,110200,196176019,2030,2025,2030,2025,122
20240814,110100,195928959,2025,2025,2025,2025,50
20240814,110000,195827709,2025,2025,2025,2025,0
20240814,105900,195827709,2025,2025,2025,2025,0
20240814,105800,195827709,2025,2025,2025,2025,1
20240814,105700,195825684,2030,2030,2030,2030,0
20240814,105600,195825684,2030,2030,2030,2030,100
20240814,105500,195622684,2030,2020,2030,2020,60
20240814,105400,195501099,2025,2025,2025,2025,0
20240814,105300,195501099,2025,2025,2025,2025,12
20240814,105200,195476799,2030,2030,2030,2030,0
20240814,105100,195476799,2030,2015,2030,2005,1605
20240814,105000,192251984,2015,2015,2015,2015,20
20240814,104900,192211684,2015,2020,2025,2015,4126
20240814,104800,183883079,2015,2020,2020,2015,48
20240814,104700,183786319,2025,2015,2025,2015,2314
20240814,104600,179120574,2005,2005,2005,2005,0
20240814,104500,179120574,2005,2005,2005,2005,0
20240814,104400,179120574,2005,2015,2015,2005,802
20240814,104300,177511929,2010,2010,2010,2010,374
20240814,104200,176760189,2010,2015,2015,2010,169
20240814,104100,176420289,2015,2015,2015,2015,57
20240814,104000,176305434,2015,2015,2015,2015,0
20240814,103900,176305434,2015,2015,2015,2015,2
20240814,103800,176301404,2010,2010,2010,2010,0
20240814,103700,176301404,2010,2010,2010,2010,2977
20240814,103600,170317634,2010,2010,2010,2010,0
20240814,103500,170317634,2010,2010,2010,2010,0
20240814,103400,170317634,2010,2010,2010,2010,0
20240814,103300,170317634,2010,2010,2010,2010,0
20240814,103200,170317634,2010,2010,2010,2010,0
20240814,103100,170317634,2010,2000,2010,2000,537
20240814,103000,169238434,2005,2005,2005,2005,1211
20240814,102900,166810379,2005,2005,2005,2005,0
20240814,102800,166810379,2005,2010,2010,2005,17
20240814,102700,166776284,2010,2010,2010,2010,0
20240814,102600,166776284,2010,2005,2010,2005,984
20240814,102500,164803354,2010,2010,2010,2010,0
20240814,102400,164803354,2010,2010,2010,2010,0
20240814,102300,164803354,2010,2010,2010,2010,0
20240814,102200,164803354,2010,2010,2010,2010,19
20240814,102100,164765164,2010,2010,2010,2010,0
20240814,102000,164765164,2010,2010,2010,2010,0
20240814,101900,164765164,2010,2010,2010,2010,0
20240814,101800,164765164,2010,2010,2010,2010,1
20240814,101700,164763154,2010,2010,2010,2010,0
20240814,101600,164763154,2010,2010,2010,2010,0
20240814,101500,164763154,2010,2010,2010,2010,1
20240814,101400,164761144,2010,2010,2010,2010,0
20240814,101300,164761144,2010,2010,2010,2010,0
20240814,101200,164761144,2010,2010,2010,2010,20
20240814,101100,164720944,2015,2015,2015,2015,0
20240814,101000,164720944,2015,2015,2015,2015,0
20240814,100900,164720944,2015,2015,2015,2015,0
20240814,100800,164720944,2015,2015,2015,2015,2
20240814,100700,164716914,2010,2010,2010,2010,87
20240814,100600,164542044,2010,2010,2010,2010,100
20240814,100500,164341044,2010,2010,2010,2010,105
20240814,100400,164129994,2010,2005,2010,2005,21
20240814,100300,164087884,2005,2005,2005,2005,0
20240814,100200,164087884,2005,2005,2005,2005,0
20240814,100100,164087884,2005,2005,2005,2005,0
20240814,100000,164087884,2005,2010,2015,2005,2018
20240814,095900,160040534,2015,2010,2015,2010,11
20240814,095800,160018374,2015,2010,2020,2010,757
20240814,095700,158492754,2010,2005,2010,2000,1180
20240814,095600,156126229,2010,2010,2010,2010,423
20240814,095500,155275999,2010,2010,2010,2010,0
20240814,095400,155275999,2010,2015,2015,2010,735
20240814,095300,153796034,2015,2025,2025,2015,4604
20240814,095200,144497339,2030,2025,2030,2025,2191
20240814,095100,140054794,2025,2025,2025,2025,1603
20240814,095000,136808719,2025,2025,2025,2020,551
20240814,094900,135695304,2025,2020,2025,2015,6351
20240814,094800,122881034,2020,2015,2020,2015,132
20240814,094700,122614499,2015,2015,2015,2015,50
20240814,094600,122513749,2020,2010,2020,2010,42
20240814,094500,122428924,2010,2010,2010,2010,0
20240814,094400,122428924,2010,2010,2010,2010,314
20240814,094300,121797784,2005,2015,2020,2005,2334
20240814,094200,117110099,2020,2020,2020,2020,449
20240814,094100,116203119,2020,2020,2020,2020,1393
20240814,094000,113389259,2020,2015,2020,2015,58
20240814,093900,113272254,2025,2000,2025,2000,4110
20240814,093800,104992714,2000,2000,2000,2000,1247
20240814,093700,102498714,2010,2000,2010,2000,4053
20240814,093600,94387454,2000,2000,2000,2000,838
20240814,093500,92711454,2000,2005,2005,2000,2050
20240814,093400,88608679,2005,1995,2005,1995,1342
20240814,093300,85921384,1995,1996,1996,1995,706
20240814,093200,84512894,1995,1995,1995,1995,0
20240814,093100,84512894,1995,1995,1995,1995,0
20240814,093000,84512894,1995,2005,2005,1995,1445
20240814,092900,81630024,2005,2005,2005,2005,50
20240814,092800,81529774,2005,2000,2005,2000,1606
20240814,092700,78311469,1994,1994,1994,1994,1132
20240814,092600,76054261,2005,2005,2005,2005,0
20240814,092500,76054261,2005,2000,2005,2000,12
20240814,092400,76030251,1995,1995,1995,1995,0
20240814,092300,76030251,1995,1995,1995,1994,1746
20240814,092200,72547726,2000,2000,2005,2000,1621
20240814,092100,69304231,2005,2005,2005,1994,57
20240814,092000,69189968,2015,2015,2015,2015,0
20240814,091900,69189968,2015,2000,2015,1991,2079
20240814,091800,65012526,2005,2005,2005,2005,0
20240814,091700,65012526,2005,2000,2005,2000,299
20240814,091600,64413221,2005,1986,2005,1986,337
20240814,091500,63739179,1983,2005,2005,1983,2391
20240814,091400,58964870,2010,2010,2010,2010,0
20240814,091300,58964870,2010,1995,2015,1995,10717
20240814,091200,37489978,1996,1985,1996,1985,4076
20240814,091100,29371358,1985,1985,1985,1985,0
20240814,091000,29371358,1985,1985,1985,1985,6
20240814,090900,29359448,1975,1975,1975,1975,1
20240814,090800,29357473,1985,1975,1985,1975,2657
20240814,090700,24087325,1970,1970,1970,1970,0
20240814,090600,24087325,1970,1979,1979,1970,202
20240814,090500,23687585,1964,1980,1980,1964,21
20240814,090400,23646021,1964,1971,1971,1964,180
20240814,090300,23291276,1962,1962,1962,1962,0
20240814,090200,23291276,1962,1960,1963,1960,498
20240814,090100,22314693,1960,1979,1985,1960,6323
20240814,090000,9802225,1979,1956,1979,1956,5011