stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,211600,5243509290,3620,3620,3620,3620,22044
20240813,211500,5243509290,3620,3620,3620,3620,0
20240813,211400,5243509290,3620,3620,3620,3620,0
20240813,211300,5243509290,3620,3620,3620,3620,0
20240813,211200,5243509290,3620,3620,3620,3620,0
20240813,211100,5243509290,3620,3620,3620,3620,0
20240813,211000,5243509290,3620,3620,3620,3620,0
20240813,210900,5243509290,3620,3620,3620,3620,0
20240813,210800,5243509290,3620,3620,3620,3620,0
20240813,210700,5243509290,3620,3620,3620,3620,0
20240813,210600,5243509290,3620,3620,3620,3620,0
20240813,210500,5243509290,3620,3620,3620,3620,0
20240813,210400,5243509290,3620,3620,3620,3620,0
20240813,210300,5243509290,3620,3620,3620,3620,0
20240813,210200,5243509290,3620,3620,3620,3620,0
20240813,210100,5243509290,3620,3620,3620,3620,0
20240813,210000,5243509290,3620,3620,3620,3620,0
20240813,205900,5243509290,3620,3620,3620,3620,0
20240813,205800,5243509290,3620,3620,3620,3620,0
20240813,205700,5243509290,3620,3620,3620,3620,0
20240813,205600,5243509290,3620,3620,3620,3620,0
20240813,205500,5243509290,3620,3620,3620,3620,0
20240813,205400,5243509290,3620,3620,3620,3620,0
20240813,205300,5243509290,3620,3620,3620,3620,0
20240813,205200,5243509290,3620,3620,3620,3620,0
20240813,205100,5243509290,3620,3620,3620,3620,0
20240813,205000,5243509290,3620,3620,3620,3620,0
20240813,204900,5243509290,3620,3620,3620,3620,0
20240813,204800,5243509290,3620,3620,3620,3620,0
20240813,204700,5243509290,3620,3620,3620,3620,0
20240813,204600,5243509290,3620,3620,3620,3620,22044
20240813,204500,5243509290,3620,3620,3620,3620,0
20240813,204400,5243509290,3620,3620,3620,3620,0
20240813,204300,5243509290,3620,3620,3620,3620,0
20240813,204200,5243509290,3620,3620,3620,3620,0
20240813,204100,5243509290,3620,3620,3620,3620,0
20240813,204000,5243509290,3620,3620,3620,3620,0
20240813,203900,5243509290,3620,3620,3620,3620,0
20240813,203800,5243509290,3620,3620,3620,3620,0
20240813,203700,5243509290,3620,3620,3620,3620,0
20240813,203600,5243509290,3620,3620,3620,3620,0
20240813,203500,5243509290,3620,3620,3620,3620,0
20240813,203400,5243509290,3620,3620,3620,3620,0
20240813,203300,5243509290,3620,3620,3620,3620,0
20240813,203200,5243509290,3620,3620,3620,3620,0
20240813,203100,5243509290,3620,3620,3620,3620,0
20240813,203000,5243509290,3620,3620,3620,3620,0
20240813,202900,5243509290,3620,3620,3620,3620,0
20240813,202800,5243509290,3620,3620,3620,3620,0
20240813,202700,5243509290,3620,3620,3620,3620,0
20240813,202600,5243509290,3620,3620,3620,3620,0
20240813,202500,5243509290,3620,3620,3620,3620,0
20240813,202400,5243509290,3620,3620,3620,3620,0
20240813,202300,5243509290,3620,3620,3620,3620,0
20240813,202200,5243509290,3620,3620,3620,3620,0
20240813,202100,5243509290,3620,3620,3620,3620,0
20240813,202000,5243509290,3620,3620,3620,3620,0
20240813,201900,5243509290,3620,3620,3620,3620,0
20240813,201800,5243509290,3620,3620,3620,3620,0
20240813,201700,5243509290,3620,3620,3620,3620,0
20240813,201600,5243509290,3620,3620,3620,3620,22044
20240813,201500,5243509290,3620,3620,3620,3620,0
20240813,201400,5243509290,3620,3620,3620,3620,0
20240813,201300,5243509290,3620,3620,3620,3620,0
20240813,201200,5243509290,3620,3620,3620,3620,0
20240813,201100,5243509290,3620,3620,3620,3620,0
20240813,201000,5243509290,3620,3620,3620,3620,0
20240813,200900,5243509290,3620,3620,3620,3620,0
20240813,200800,5243509290,3620,3620,3620,3620,0
20240813,200700,5243509290,3620,3620,3620,3620,0
20240813,200600,5243509290,3620,3620,3620,3620,0
20240813,200500,5243509290,3620,3620,3620,3620,0
20240813,200400,5243509290,3620,3620,3620,3620,0
20240813,200300,5243509290,3620,3620,3620,3620,0
20240813,200200,5243509290,3620,3620,3620,3620,0
20240813,200100,5243509290,3620,3620,3620,3620,0
20240813,200000,5243509290,3620,3620,3620,3620,0
20240813,195900,5243509290,3620,3620,3620,3620,0
20240813,195800,5243509290,3620,3620,3620,3620,0
20240813,195700,5243509290,3620,3620,3620,3620,0
20240813,195600,5243509290,3620,3620,3620,3620,0
20240813,195500,5243509290,3620,3620,3620,3620,0
20240813,195400,5243509290,3620,3620,3620,3620,0
20240813,195300,5243509290,3620,3620,3620,3620,0
20240813,195200,5243509290,3620,3620,3620,3620,0
20240813,195100,5243509290,3620,3620,3620,3620,0
20240813,195000,5243509290,3620,3620,3620,3620,0
20240813,194900,5243509290,3620,3620,3620,3620,0
20240813,194800,5243509290,3620,3620,3620,3620,0
20240813,194700,5243509290,3620,3620,3620,3620,0
20240813,194600,5243509290,3620,3620,3620,3620,22044
20240813,194500,5243509290,3620,3620,3620,3620,0
20240813,194400,5243509290,3620,3620,3620,3620,0
20240813,194300,5243509290,3620,3620,3620,3620,0
20240813,194200,5243509290,3620,3620,3620,3620,0
20240813,194100,5243509290,3620,3620,3620,3620,0
20240813,194000,5243509290,3620,3620,3620,3620,0
20240813,193900,5243509290,3620,3620,3620,3620,0
20240813,193800,5243509290,3620,3620,3620,3620,0
20240813,193700,5243509290,3620,3620,3620,3620,0
20240813,193600,5243509290,3620,3620,3620,3620,0
20240813,193500,5243509290,3620,3620,3620,3620,0
20240813,193400,5243509290,3620,3620,3620,3620,0
20240813,193300,5243509290,3620,3620,3620,3620,0
20240813,193200,5243509290,3620,3620,3620,3620,0
20240813,193100,5243509290,3620,3620,3620,3620,0
20240813,193000,5243509290,3620,3620,3620,3620,0
20240813,192900,5243509290,3620,3620,3620,3620,0
20240813,192800,5243509290,3620,3620,3620,3620,0
20240813,192700,5243509290,3620,3620,3620,3620,0
20240813,192600,5243509290,3620,3620,3620,3620,0
20240813,192500,5243509290,3620,3620,3620,3620,0
20240813,192400,5243509290,3620,3620,3620,3620,0
20240813,192300,5243509290,3620,3620,3620,3620,0
20240813,192200,5243509290,3620,3620,3620,3620,0
20240813,192100,5243509290,3620,3620,3620,3620,0
20240813,192000,5243509290,3620,3620,3620,3620,0
20240813,191900,5243509290,3620,3620,3620,3620,0
20240813,191800,5243509290,3620,3620,3620,3620,0
20240813,191700,5243509290,3620,3620,3620,3620,0
20240813,191600,5243509290,3620,3620,3620,3620,22044
20240813,191500,5243509290,3620,3620,3620,3620,0
20240813,191400,5243509290,3620,3620,3620,3620,0
20240813,191300,5243509290,3620,3620,3620,3620,0
20240813,191200,5243509290,3620,3620,3620,3620,0
20240813,191100,5243509290,3620,3620,3620,3620,0
20240813,191000,5243509290,3620,3620,3620,3620,0
20240813,190900,5243509290,3620,3620,3620,3620,0
20240813,190800,5243509290,3620,3620,3620,3620,0
20240813,190700,5243509290,3620,3620,3620,3620,0
20240813,190600,5243509290,3620,3620,3620,3620,0
20240813,190500,5243509290,3620,3620,3620,3620,0
20240813,190400,5243509290,3620,3620,3620,3620,0
20240813,190300,5243509290,3620,3620,3620,3620,0
20240813,190200,5243509290,3620,3620,3620,3620,0
20240813,190100,5243509290,3620,3620,3620,3620,0
20240813,190000,5243509290,3620,3620,3620,3620,0
20240813,185900,5243509290,3620,3620,3620,3620,0
20240813,185800,5243509290,3620,3620,3620,3620,0
20240813,185700,5243509290,3620,3620,3620,3620,0
20240813,185600,5243509290,3620,3620,3620,3620,0
20240813,185500,5243509290,3620,3620,3620,3620,0
20240813,185400,5243509290,3620,3620,3620,3620,0
20240813,185300,5243509290,3620,3620,3620,3620,0
20240813,185200,5243509290,3620,3620,3620,3620,0
20240813,185100,5243509290,3620,3620,3620,3620,0
20240813,185000,5243509290,3620,3620,3620,3620,0
20240813,184900,5243509290,3620,3620,3620,3620,0
20240813,184800,5243509290,3620,3620,3620,3620,0
20240813,184700,5243509290,3620,3620,3620,3620,0
20240813,184600,5243509290,3620,3620,3620,3620,22044
20240813,184500,5243509290,3620,3620,3620,3620,0
20240813,184400,5243509290,3620,3620,3620,3620,0
20240813,184300,5243509290,3620,3620,3620,3620,0
20240813,184200,5243509290,3620,3620,3620,3620,0
20240813,184100,5243509290,3620,3620,3620,3620,0
20240813,184000,5243509290,3620,3620,3620,3620,0
20240813,183900,5243509290,3620,3620,3620,3620,0
20240813,183800,5243509290,3620,3620,3620,3620,0
20240813,183700,5243509290,3620,3620,3620,3620,0
20240813,183600,5243509290,3620,3620,3620,3620,0
20240813,183500,5243509290,3620,3620,3620,3620,0
20240813,183400,5243509290,3620,3620,3620,3620,0
20240813,183300,5243509290,3620,3620,3620,3620,0
20240813,183200,5243509290,3620,3620,3620,3620,0
20240813,183100,5243509290,3620,3620,3620,3620,0
20240813,183000,5243509290,3620,3620,3620,3620,0
20240813,182900,5243509290,3620,3620,3620,3620,0
20240813,182800,5243509290,3620,3620,3620,3620,0
20240813,182700,5243509290,3620,3620,3620,3620,0
20240813,182600,5243509290,3620,3620,3620,3620,0
20240813,182500,5243509290,3620,3620,3620,3620,0
20240813,182400,5243509290,3620,3620,3620,3620,0
20240813,182300,5243509290,3620,3620,3620,3620,0
20240813,182200,5243509290,3620,3620,3620,3620,0
20240813,182100,5243509290,3620,3620,3620,3620,0
20240813,182000,5243509290,3620,3620,3620,3620,0
20240813,181900,5243509290,3620,3620,3620,3620,0
20240813,181800,5243509290,3620,3620,3620,3620,0
20240813,181700,5243509290,3620,3620,3620,3620,0
20240813,181600,5243509290,3620,3620,3620,3620,22044
20240813,181500,5243509290,3620,3620,3620,3620,0
20240813,181400,5243509290,3620,3620,3620,3620,0
20240813,181300,5243509290,3620,3620,3620,3620,0
20240813,181200,5243509290,3620,3620,3620,3620,0
20240813,181100,5243509290,3620,3620,3620,3620,0
20240813,181000,5243509290,3620,3620,3620,3620,0
20240813,180900,5243509290,3620,3620,3620,3620,0
20240813,180800,5243509290,3620,3620,3620,3620,0
20240813,180700,5243509290,3620,3620,3620,3620,0
20240813,180600,5243509290,3620,3620,3620,3620,0
20240813,180500,5243509290,3620,3620,3620,3620,0
20240813,180400,5243509290,3620,3620,3620,3620,0
20240813,180300,5243509290,3620,3620,3620,3620,0
20240813,180200,5243509290,3620,3620,3620,3620,0
20240813,180100,5243509290,3620,3620,3620,3620,0
20240813,180000,5243509290,3620,3620,3620,3620,0
20240813,175900,5243509290,3620,3620,3620,3620,0
20240813,175800,5243509290,3620,3620,3620,3620,0
20240813,175700,5243509290,3620,3620,3620,3620,0
20240813,175600,5243509290,3620,3620,3620,3620,0
20240813,175500,5243509290,3620,3620,3620,3620,0
20240813,175400,5243509290,3620,3620,3620,3620,0
20240813,175300,5243509290,3620,3620,3620,3620,0
20240813,175200,5243509290,3620,3620,3620,3620,0
20240813,175100,5243509290,3620,3620,3620,3620,0
20240813,175000,5243509290,3620,3620,3620,3620,0
20240813,174900,5243509290,3620,3620,3620,3620,0
20240813,174800,5243509290,3620,3620,3620,3620,0
20240813,174700,5243509290,3620,3620,3620,3620,0
20240813,174600,5243509290,3620,3620,3620,3620,22044
20240813,174500,5243509290,3620,3620,3620,3620,0
20240813,174400,5243509290,3620,3620,3620,3620,0
20240813,174300,5243509290,3620,3620,3620,3620,0
20240813,174200,5243509290,3620,3620,3620,3620,0
20240813,174100,5243509290,3620,3620,3620,3620,0
20240813,174000,5243509290,3620,3620,3620,3620,0
20240813,173900,5243509290,3620,3620,3620,3620,0
20240813,173800,5243509290,3620,3620,3620,3620,0
20240813,173700,5243509290,3620,3620,3620,3620,0
20240813,173600,5243509290,3620,3620,3620,3620,0
20240813,173500,5243509290,3620,3620,3620,3620,0
20240813,173400,5243509290,3620,3620,3620,3620,0
20240813,173300,5243509290,3620,3620,3620,3620,0
20240813,173200,5243509290,3620,3620,3620,3620,0
20240813,173100,5243509290,3620,3620,3620,3620,0
20240813,173000,5243509290,3620,3620,3620,3620,0
20240813,172900,5243509290,3620,3620,3620,3620,0
20240813,172800,5243509290,3620,3620,3620,3620,0
20240813,172700,5243509290,3620,3620,3620,3620,0
20240813,172600,5243509290,3620,3620,3620,3620,0
20240813,172500,5243509290,3620,3620,3620,3620,0
20240813,172400,5243509290,3620,3620,3620,3620,0
20240813,172300,5243509290,3620,3620,3620,3620,0
20240813,172200,5243509290,3620,3620,3620,3620,0
20240813,172100,5243509290,3620,3620,3620,3620,0
20240813,172000,5243509290,3620,3620,3620,3620,0
20240813,171900,5243509290,3620,3620,3620,3620,0
20240813,171800,5243509290,3620,3620,3620,3620,0
20240813,171700,5243509290,3620,3620,3620,3620,0
20240813,171600,5243509290,3620,3620,3620,3620,22044
20240813,171500,5243509290,3620,3620,3620,3620,0
20240813,171400,5243509290,3620,3620,3620,3620,0
20240813,171300,5243509290,3620,3620,3620,3620,0
20240813,171200,5243509290,3620,3620,3620,3620,0
20240813,171100,5243509290,3620,3620,3620,3620,0
20240813,171000,5243509290,3620,3620,3620,3620,0
20240813,170900,5243509290,3620,3620,3620,3620,0
20240813,170800,5243509290,3620,3620,3620,3620,0
20240813,170700,5243509290,3620,3620,3620,3620,0
20240813,170600,5243509290,3620,3620,3620,3620,0
20240813,170500,5243509290,3620,3620,3620,3620,0
20240813,170400,5243509290,3620,3620,3620,3620,0
20240813,170300,5243509290,3620,3620,3620,3620,0
20240813,170200,5243509290,3620,3620,3620,3620,0
20240813,170100,5243509290,3620,3620,3620,3620,0
20240813,170000,5243509290,3620,3620,3620,3620,0
20240813,165900,5243509290,3620,3620,3620,3620,0
20240813,165800,5243509290,3620,3620,3620,3620,0
20240813,165700,5243509290,3620,3620,3620,3620,0
20240813,165600,5243509290,3620,3620,3620,3620,0
20240813,165500,5243509290,3620,3620,3620,3620,0
20240813,165400,5243509290,3620,3620,3620,3620,0
20240813,165300,5243509290,3620,3620,3620,3620,0
20240813,165200,5243509290,3620,3620,3620,3620,0
20240813,165100,5243509290,3620,3620,3620,3620,0
20240813,165000,5243509290,3620,3620,3620,3620,0
20240813,164900,5243509290,3620,3620,3620,3620,0
20240813,164800,5243509290,3620,3620,3620,3620,0
20240813,164700,5243509290,3620,3620,3620,3620,0
20240813,164600,5243509290,3620,3620,3620,3620,22044
20240813,164500,5243509290,3620,3620,3620,3620,0
20240813,164400,5243509290,3620,3620,3620,3620,0
20240813,164300,5243509290,3620,3620,3620,3620,0
20240813,164200,5243509290,3620,3620,3620,3620,0
20240813,164100,5243509290,3620,3620,3620,3620,0
20240813,164000,5243509290,3620,3620,3620,3620,0
20240813,163900,5243509290,3620,3620,3620,3620,0
20240813,163800,5243509290,3620,3620,3620,3620,0
20240813,163700,5243509290,3620,3620,3620,3620,0
20240813,163600,5243509290,3620,3620,3620,3620,0
20240813,163500,5243509290,3620,3620,3620,3620,0
20240813,163400,5243509290,3620,3620,3620,3620,0
20240813,163300,5243509290,3620,3620,3620,3620,0
20240813,163200,5243509290,3620,3620,3620,3620,0
20240813,163100,5243509290,3620,3620,3620,3620,0
20240813,163000,5243509290,3620,3620,3620,3620,0
20240813,162900,5243509290,3620,3620,3620,3620,0
20240813,162800,5243509290,3620,3620,3620,3620,0
20240813,162700,5243509290,3620,3620,3620,3620,0
20240813,162600,5243509290,3620,3620,3620,3620,0
20240813,162500,5243509290,3620,3620,3620,3620,0
20240813,162400,5243509290,3620,3620,3620,3620,0
20240813,162300,5243509290,3620,3620,3620,3620,0
20240813,162200,5243509290,3620,3620,3620,3620,0
20240813,162100,5243509290,3620,3620,3620,3620,0
20240813,162000,5243509290,3620,3620,3620,3620,0
20240813,161900,5243509290,3620,3620,3620,3620,0
20240813,161800,5243509290,3620,3620,3620,3620,0
20240813,161700,5243509290,3620,3620,3620,3620,0
20240813,161600,5243509290,3620,3620,3620,3620,22044
20240813,161500,5243509290,3620,3620,3620,3620,0
20240813,161400,5243509290,3620,3620,3620,3620,0
20240813,161300,5243509290,3620,3620,3620,3620,0
20240813,161200,5243509290,3620,3620,3620,3620,0
20240813,161100,5243509290,3620,3620,3620,3620,0
20240813,161000,5243509290,3620,3620,3620,3620,0
20240813,160900,5243509290,3620,3620,3620,3620,0
20240813,160800,5243509290,3620,3620,3620,3620,0
20240813,160700,5243509290,3620,3620,3620,3620,0
20240813,160600,5243509290,3620,3620,3620,3620,0
20240813,160500,5243509290,3620,3620,3620,3620,0
20240813,160400,5243509290,3620,3620,3620,3620,0
20240813,160300,5243509290,3620,3620,3620,3620,0
20240813,160200,5243509290,3620,3620,3620,3620,0
20240813,160100,5243509290,3620,3620,3620,3620,0
20240813,160000,5243509290,3620,3620,3620,3620,0
20240813,155900,5243509290,3620,3620,3620,3620,0
20240813,155800,5243509290,3620,3620,3620,3620,0
20240813,155700,5243509290,3620,3620,3620,3620,0
20240813,155600,5243509290,3620,3620,3620,3620,0
20240813,155500,5243509290,3620,3620,3620,3620,0
20240813,155400,5243509290,3620,3620,3620,3620,0
20240813,155300,5243509290,3620,3620,3620,3620,0
20240813,155200,5243509290,3620,3620,3620,3620,0
20240813,155100,5243509290,3620,3620,3620,3620,0
20240813,155000,5243509290,3620,3620,3620,3620,0
20240813,154900,5243509290,3620,3620,3620,3620,0
20240813,154800,5243509290,3620,3620,3620,3620,0
20240813,154700,5243509290,3620,3620,3620,3620,0
20240813,154600,5243509290,3620,3620,3620,3620,22044
20240813,154500,5243509290,3620,3620,3620,3620,0
20240813,154400,5243509290,3620,3620,3620,3620,0
20240813,154300,5243509290,3620,3620,3620,3620,0
20240813,154200,5243509290,3620,3620,3620,3620,0
20240813,154100,5243509290,3620,3620,3620,3620,0
20240813,154000,5243509290,3620,3620,3620,3620,0
20240813,153900,5243509290,3620,3620,3620,3620,0
20240813,153800,5243509290,3620,3620,3620,3620,0
20240813,153700,5243509290,3620,3620,3620,3620,0
20240813,153600,5243509290,3620,3620,3620,3620,0
20240813,153500,5243509290,3620,3620,3620,3620,0
20240813,153400,5243509290,3620,3620,3620,3620,0
20240813,153300,5243509290,3620,3620,3620,3620,0
20240813,153200,5243509290,3620,3620,3620,3620,0
20240813,153100,5243509290,3620,3620,3620,3620,0
20240813,153000,5243509290,3620,3620,3620,3620,22044
20240813,152900,5163710010,3635,3635,3635,3635,0
20240813,152800,5163710010,3635,3635,3635,3635,0
20240813,152700,5163710010,3635,3635,3635,3635,0
20240813,152600,5163710010,3635,3635,3635,3635,0
20240813,152500,5163710010,3635,3635,3635,3635,0
20240813,152400,5163710010,3635,3635,3635,3635,0
20240813,152300,5163710010,3635,3635,3635,3635,0
20240813,152200,5163710010,3635,3635,3635,3635,0
20240813,152100,5163710010,3635,3635,3635,3635,0
20240813,152000,5163710010,3635,3635,3635,3635,0
20240813,151900,5163710010,3635,3605,3650,3605,20666
20240813,151800,5088722800,3605,3615,3615,3600,10657
20240813,151700,5050291670,3610,3620,3620,3610,9452
20240813,151600,5016145380,3615,3620,3625,3615,2209
20240813,151500,5008149040,3620,3625,3625,3620,3717
20240813,151400,4994690390,3620,3625,3625,3620,273
20240813,151300,4993701370,3620,3625,3625,3615,1708
20240813,151200,4987522960,3625,3630,3630,3625,1064
20240813,151100,4983665940,3625,3630,3635,3625,698
20240813,151000,4981132160,3635,3630,3635,3630,1549
20240813,150900,4975506600,3635,3630,3635,3630,2694
20240813,150800,4965722325,3630,3630,3630,3625,3121
20240813,150700,4954403395,3635,3620,3635,3620,3186
20240813,150600,4942860045,3620,3620,3625,3615,2233
20240813,150500,4934782670,3620,3625,3625,3620,1237
20240813,150400,4930303390,3625,3630,3635,3625,4631
20240813,150300,4913513970,3630,3625,3630,3625,763
20240813,150200,4910746675,3630,3635,3635,3630,2398
20240813,150100,4902036175,3635,3630,3635,3630,1717
20240813,150000,4895800630,3630,3625,3630,3625,1188
20240813,145900,4891488860,3625,3620,3630,3620,3362
20240813,145800,4879294095,3620,3620,3625,3620,1194
20240813,145700,4874966770,3620,3615,3620,3615,1483
20240813,145600,4869605215,3620,3620,3625,3620,1505
20240813,145500,4864154520,3625,3625,3625,3620,1598
20240813,145400,4858361775,3625,3625,3625,3625,1511
20240813,145300,4852884400,3615,3620,3620,3615,166
20240813,145200,4852284250,3620,3630,3630,3620,614
20240813,145100,4850061540,3620,3625,3630,3620,5846
20240813,145000,4828898575,3625,3630,3630,3625,352
20240813,144900,4827622325,3625,3625,3625,3625,174
20240813,144800,4826991575,3625,3625,3630,3625,1474
20240813,144700,4821648210,3625,3630,3630,3625,2277
20240813,144600,4813394075,3630,3630,3630,3630,27
20240813,144500,4813296065,3630,3630,3635,3630,588
20240813,144400,4811161615,3635,3625,3635,3625,1923
20240813,144300,4804181720,3630,3630,3630,3630,666
20240813,144200,4801764140,3635,3630,3635,3630,2383
20240813,144100,4793113765,3635,3635,3640,3635,5389
20240813,144000,4773524050,3640,3640,3640,3640,605
20240813,143900,4771321850,3640,3640,3640,3640,1123
20240813,143800,4767234130,3640,3645,3645,3635,2217
20240813,143700,4759170785,3645,3640,3645,3635,23
20240813,143600,4759087060,3640,3640,3645,3640,500
20240813,143500,4757266310,3645,3635,3645,3635,785
20240813,143400,4754405035,3635,3640,3645,3635,6868
20240813,143300,4729387220,3640,3630,3640,3630,1704
20240813,143200,4723198530,3630,3635,3635,3630,530
20240813,143100,4721274480,3635,3640,3640,3635,263
20240813,143000,4720317915,3635,3640,3640,3625,60
20240813,142900,4720099810,3635,3635,3640,3635,158
20240813,142800,4719525440,3640,3635,3640,3630,4449
20240813,142700,4703364030,3635,3625,3635,3625,4642
20240813,142600,4686499105,3625,3625,3625,3625,815
20240813,142500,4683544730,3625,3625,3630,3625,2365
20240813,142400,4674966605,3625,3625,3625,3625,676
20240813,142300,4672516105,3625,3625,3625,3625,205
20240813,142200,4671772980,3625,3625,3625,3625,107
20240813,142100,4671385105,3625,3630,3630,3625,1255
20240813,142000,4666835275,3630,3620,3635,3620,1129
20240813,141900,4662748045,3620,3630,3635,3615,3895
20240813,141800,4648639265,3630,3620,3630,3610,10018
20240813,141700,4612373395,3620,3630,3630,3620,759
20240813,141600,4609622360,3625,3625,3630,3625,2731
20240813,141500,4599722415,3625,3630,3630,3625,1228
20240813,141400,4595268265,3630,3630,3630,3630,1031
20240813,141300,4591525735,3630,3625,3630,3625,1774
20240813,141200,4585088325,3625,3620,3625,3615,814
20240813,141100,4582139125,3615,3610,3615,3610,1253
20240813,141000,4577610885,3605,3615,3615,3605,1872
20240813,140900,4570859625,3615,3615,3615,3615,531
20240813,140800,4568940060,3600,3600,3610,3600,2302
20240813,140700,4560647840,3610,3610,3610,3600,1190
20240813,140600,4556357090,3610,3605,3610,3605,9
20240813,140500,4556324635,3605,3610,3610,3605,2799
20240813,140400,4546231490,3610,3605,3610,3605,78
20240813,140300,4545950050,3605,3605,3605,3605,25
20240813,140200,4545859925,3605,3610,3610,3605,352
20240813,140100,4544590905,3610,3615,3615,3610,883
20240813,140000,4541402975,3620,3620,3620,3620,100
20240813,135900,4541040975,3620,3620,3620,3620,0
20240813,135800,4541040975,3620,3620,3620,3615,970
20240813,135700,4537529625,3625,3625,3625,3625,4
20240813,135600,4537515125,3625,3610,3625,3610,614
20240813,135500,4535298375,3610,3625,3625,3610,4070
20240813,135400,4520594915,3625,3625,3625,3625,480
20240813,135300,4518854915,3620,3620,3620,3620,2425
20240813,135200,4510076415,3620,3620,3625,3620,355
20240813,135100,4508791275,3625,3625,3625,3625,174
20240813,135000,4508160525,3625,3615,3625,3615,682
20240813,134900,4505689275,3620,3620,3620,3620,478
20240813,134800,4503958915,3620,3615,3620,3615,3817
20240813,134700,4490141525,3620,3620,3620,3620,504
20240813,134600,4488317045,3615,3615,3615,3615,1109
20240813,134500,4484308010,3615,3615,3615,3615,0
20240813,134400,4484308010,3615,3615,3615,3615,16
20240813,134300,4484250170,3615,3605,3615,3605,3201
20240813,134200,4472700005,3605,3610,3610,3605,86
20240813,134100,4472389875,3610,3605,3610,3605,551
20240813,134000,4470401020,3600,3600,3600,3600,0
20240813,133900,4470401020,3600,3600,3600,3600,101
20240813,133800,4470037420,3600,3605,3610,3600,2002
20240813,133700,4462821390,3600,3605,3605,3600,610
20240813,133600,4460624840,3605,3605,3610,3605,41
20240813,133500,4460477030,3600,3600,3600,3600,143
20240813,133400,4459962230,3605,3595,3605,3595,447
20240813,133300,4458355255,3605,3605,3605,3605,502
20240813,133200,4456545545,3590,3600,3600,3590,9999
20240813,133100,4420578415,3600,3605,3605,3600,148
20240813,133000,4420045115,3605,3605,3605,3605,2
20240813,132900,4420037905,3605,3605,3605,3605,688
20240813,132800,4417557665,3605,3605,3605,3605,510
20240813,132700,4415719115,3600,3600,3600,3600,450
20240813,132600,4414099115,3600,3605,3605,3600,450
20240813,132500,4412478165,3605,3605,3605,3605,750
20240813,132400,4409774415,3610,3605,3610,3605,2710
20240813,132300,4400004855,3605,3605,3605,3605,534
20240813,132200,4398079785,3615,3610,3615,3610,575
20240813,132100,4396003740,3610,3610,3610,3610,1888
20240813,132000,4389188060,3610,3610,3610,3610,777
20240813,131900,4386383090,3610,3610,3610,3610,41
20240813,131800,4386235080,3610,3610,3610,3610,60
20240813,131700,4386018480,3600,3605,3605,3600,4102
20240813,131600,4371251270,3605,3595,3605,3590,1312
20240813,131500,4366522665,3600,3595,3600,3595,320
20240813,131400,4365370815,3600,3600,3600,3600,156
20240813,131300,4364809215,3605,3600,3605,3600,112
20240813,131200,4364405955,3595,3595,3595,3595,410
20240813,131100,4362932005,3595,3595,3595,3595,211
20240813,131000,4362173460,3590,3590,3595,3590,583
20240813,130900,4360080480,3590,3595,3595,3590,415
20240813,130800,4358589055,3590,3595,3595,3590,13862
20240813,130700,4308810525,3595,3610,3610,3595,1106
20240813,130600,4304829940,3610,3605,3610,3595,1587
20240813,130500,4299118795,3605,3595,3605,3595,491
20240813,130400,4297353640,3595,3605,3605,3595,309
20240813,130300,4296242695,3605,3605,3610,3590,1267
20240813,130200,4291678350,3600,3595,3600,3595,1062
20240813,130100,4287860300,3600,3600,3600,3600,0
20240813,130000,4287860300,3600,3600,3600,3600,10
20240813,125900,4287824300,3590,3590,3600,3590,3350
20240813,125800,4275789300,3595,3595,3595,3595,3591
20240813,125700,4262879655,3600,3600,3600,3600,7671
20240813,125600,4235264055,3610,3600,3610,3600,1090
20240813,125500,4231340015,3600,3610,3610,3600,920
20240813,125400,4228026395,3610,3610,3610,3610,100
20240813,125300,4227665395,3610,3600,3610,3600,1168
20240813,125200,4223456695,3600,3625,3625,3600,13374
20240813,125100,4175208935,3630,3630,3630,3630,130
20240813,125000,4174737035,3630,3630,3630,3620,658
20240813,124900,4172353255,3625,3625,3625,3625,496
20240813,124800,4170555255,3625,3620,3625,3620,343
20240813,124700,4169313035,3625,3625,3625,3625,50
20240813,124600,4169131785,3620,3625,3625,3620,531
20240813,124500,4167206980,3625,3620,3625,3620,504
20240813,124400,4165382490,3620,3620,3625,3620,92
20240813,124300,4165049400,3625,3625,3625,3625,153
20240813,124200,4164494775,3625,3625,3625,3625,151
20240813,124100,4163947400,3635,3625,3635,3625,32
20240813,124000,4163831380,3635,3630,3635,3630,176
20240813,123900,4163191625,3635,3625,3640,3620,3311
20240813,123800,4151196970,3625,3625,3625,3625,1
20240813,123700,4151193345,3640,3625,3640,3625,472
20240813,123600,4149475415,3640,3635,3640,3625,1002
20240813,123500,4145842145,3640,3640,3640,3640,0
20240813,123400,4145842145,3640,3640,3640,3640,0
20240813,123300,4145842145,3640,3640,3640,3640,0
20240813,123200,4145842145,3640,3640,3640,3640,41
20240813,123100,4145692905,3640,3635,3640,3625,2002
20240813,123000,4138413125,3640,3640,3640,3640,0
20240813,122900,4138413125,3640,3640,3640,3640,1
20240813,122800,4138409485,3640,3625,3640,3625,120
20240813,122700,4137974455,3640,3640,3640,3625,104
20240813,122600,4137597395,3625,3625,3630,3625,851
20240813,122500,4134512020,3625,3625,3625,3625,18
20240813,122400,4134446770,3635,3630,3635,3620,4078
20240813,122300,4119668835,3635,3640,3640,3635,2639
20240813,122200,4110070940,3640,3635,3640,3635,474
20240813,122100,4108347195,3635,3635,3640,3635,1284
20240813,122000,4103678855,3635,3640,3640,3635,234
20240813,121900,4102827970,3640,3640,3640,3640,304
20240813,121800,4101721410,3635,3630,3635,3630,82
20240813,121700,4101423635,3635,3635,3640,3635,2621
20240813,121600,4091891300,3630,3630,3635,3630,687
20240813,121500,4089395460,3635,3635,3635,3635,802
20240813,121400,4086480190,3635,3635,3635,3635,150
20240813,121300,4085934940,3635,3625,3635,3625,2797
20240813,121200,4075795805,3630,3630,3635,3630,2169
20240813,121100,4067919835,3630,3630,3630,3630,200
20240813,121000,4067193835,3630,3630,3630,3630,538
20240813,120900,4065240895,3630,3630,3630,3630,550
20240813,120800,4063244395,3630,3620,3630,3620,1218
20240813,120700,4058835215,3620,3625,3625,3620,3750
20240813,120600,4045255425,3630,3625,3630,3625,72
20240813,120500,4044994415,3630,3630,3630,3630,400
20240813,120400,4043542415,3625,3630,3630,3625,226
20240813,120300,4042722610,3635,3630,3635,3630,2
20240813,120200,4042715345,3635,3630,3635,3630,3
20240813,120100,4042704445,3635,3625,3635,3625,502
20240813,120000,4040884675,3635,3635,3635,3630,608
20240813,115900,4038674610,3635,3620,3635,3615,155
20240813,115800,4038114130,3625,3630,3630,3625,16
20240813,115700,4038056115,3615,3630,3630,3615,12
20240813,115600,4038012655,3635,3615,3635,3615,504
20240813,115500,4036190620,3615,3615,3615,3615,0
20240813,115400,4036190620,3615,3620,3620,3615,228
20240813,115300,4035366395,3630,3620,3630,3615,2581
20240813,115200,4026008945,3635,3635,3635,3635,4
20240813,115100,4025994405,3635,3620,3635,3620,277
20240813,115000,4024991610,3625,3630,3630,3625,390
20240813,114900,4023576760,3630,3630,3630,3630,856
20240813,114800,4020469480,3630,3630,3630,3630,44
20240813,114700,4020309760,3630,3630,3630,3630,604
20240813,114600,4018117240,3630,3630,3630,3630,300
20240813,114500,4017028240,3635,3630,3635,3630,137
20240813,114400,4016530675,3630,3635,3635,3630,111
20240813,114300,4016127645,3635,3635,3635,3635,279
20240813,114200,4015113480,3630,3635,3635,3625,532
20240813,114100,4013184765,3635,3635,3635,3635,39
20240813,114000,4013043000,3635,3635,3635,3635,1
20240813,113900,4013039365,3640,3620,3640,3620,1817
20240813,113800,4006452220,3620,3610,3625,3610,1081
20240813,113700,4002536510,3620,3610,3620,3605,1212
20240813,113600,3998158745,3615,3615,3620,3615,534
20240813,113500,3996228315,3615,3620,3625,3615,54
20240813,113400,3996032825,3620,3620,3620,3620,1
20240813,113300,3996029205,3625,3610,3625,3610,810
20240813,113200,3993097865,3610,3600,3610,3600,92
20240813,113100,3992765755,3610,3600,3610,3600,1312
20240813,113000,3988042455,3610,3600,3610,3600,1465
20240813,112900,3982763105,3600,3600,3610,3600,2371
20240813,112800,3974224290,3595,3600,3600,3595,264
20240813,112700,3973275135,3605,3605,3605,3590,12642
20240813,112600,3927788830,3605,3625,3625,3600,25185
20240813,112500,3836879280,3625,3625,3630,3625,7738
20240813,112400,3808828755,3630,3625,3630,3625,699
20240813,112300,3806294220,3625,3630,3630,3625,127
20240813,112200,3805833745,3630,3630,3630,3630,2
20240813,112100,3805826485,3630,3630,3630,3630,2484
20240813,112000,3796809565,3630,3645,3645,3630,254
20240813,111900,3795887530,3645,3630,3645,3630,249
20240813,111800,3794983645,3630,3635,3635,3630,130
20240813,111700,3794511740,3630,3630,3630,3630,344
20240813,111600,3793263020,3630,3635,3635,3630,1630
20240813,111500,3787346070,3630,3645,3650,3630,14453
20240813,111400,3734608535,3645,3645,3645,3645,375
20240813,111300,3733241660,3650,3630,3650,3625,4005
20240813,111200,3718675485,3630,3630,3635,3630,276
20240813,111100,3717672605,3635,3635,3635,3635,776
20240813,111000,3714851845,3630,3625,3630,3625,573
20240813,110900,3712773355,3630,3630,3630,3630,383
20240813,110800,3711383065,3625,3635,3635,3625,108
20240813,110700,3710991545,3630,3630,3630,3625,722
20240813,110600,3708371195,3630,3630,3630,3630,193
20240813,110500,3707670605,3630,3630,3630,3630,105
20240813,110400,3707289455,3630,3635,3635,3630,523
20240813,110300,3705390850,3635,3635,3635,3635,0
20240813,110200,3705390850,3635,3635,3635,3635,0
20240813,110100,3705390850,3635,3625,3635,3625,2698
20240813,110000,3695610580,3625,3635,3635,3625,46
20240813,105900,3695443780,3625,3625,3635,3625,948
20240813,105800,3692006670,3625,3630,3630,3625,310
20240813,105700,3690882300,3625,3635,3635,3625,1475
20240813,105600,3685529720,3630,3635,3635,3630,150
20240813,105500,3684984970,3645,3645,3645,3630,2778
20240813,105400,3674859175,3645,3630,3645,3630,2501
20240813,105300,3665780530,3625,3630,3645,3625,2097
20240813,105200,3658169660,3630,3640,3640,3630,101
20240813,105100,3657802030,3640,3630,3645,3630,1761
20240813,105000,3651399210,3630,3640,3640,3630,1933
20240813,104900,3644374925,3645,3645,3645,3645,450
20240813,104800,3642734675,3645,3640,3650,3640,661
20240813,104700,3640326345,3645,3655,3655,3645,4547
20240813,104600,3623729900,3655,3660,3660,3655,879
20240813,104500,3620517105,3660,3665,3670,3660,1520
20240813,104400,3614946280,3665,3650,3665,3650,2951
20240813,104300,3604167625,3650,3650,3655,3645,1448
20240813,104200,3598884615,3650,3655,3655,3650,365
20240813,104100,3597551615,3655,3660,3660,3650,1196
20240813,104000,3593178980,3660,3665,3665,3655,1541
20240813,103900,3587531600,3665,3670,3670,3650,3283
20240813,103800,3575515490,3670,3660,3675,3660,5731
20240813,103700,3554484565,3655,3660,3660,3655,137
20240813,103600,3553983805,3655,3650,3660,3650,1650
20240813,103500,3547953330,3650,3630,3660,3630,3163
20240813,103400,3536408865,3630,3640,3640,3630,6933
20240813,103300,3511223510,3630,3635,3645,3630,1909
20240813,103200,3504293620,3645,3640,3645,3640,1004
20240813,103100,3500639045,3640,3640,3645,3625,109
20240813,103000,3500242295,3645,3640,3645,3620,7116
20240813,102900,3474455360,3640,3640,3645,3635,1114
20240813,102800,3470401920,3645,3650,3650,3635,378
20240813,102700,3469027005,3650,3650,3650,3640,589
20240813,102600,3466881825,3650,3645,3655,3645,2393
20240813,102500,3458147485,3650,3655,3660,3645,1023
20240813,102400,3454409650,3665,3650,3675,3650,4704
20240813,102300,3437159400,3660,3630,3670,3630,11096
20240813,102200,3396598755,3625,3630,3630,3625,310
20240813,102100,3395474505,3635,3635,3635,3615,400
20240813,102000,3394020545,3625,3610,3625,3605,2655
20240813,101900,3384434190,3620,3615,3620,3605,960
20240813,101800,3380970845,3625,3620,3625,3610,4543
20240813,101700,3364561740,3620,3615,3620,3610,493
20240813,101600,3362779660,3620,3615,3620,3615,137
20240813,101500,3362284385,3610,3610,3620,3610,866
20240813,101400,3359156905,3615,3605,3615,3605,5970
20240813,101300,3337630175,3605,3615,3615,3605,1834
20240813,101200,3331012450,3615,3610,3615,3605,3860
20240813,101100,3317092660,3605,3605,3615,3600,8794
20240813,101000,3285411410,3610,3620,3620,3610,4332
20240813,100900,3269772665,3615,3615,3620,3615,2160
20240813,100800,3261964240,3615,3605,3615,3605,5835
20240813,100700,3240873795,3615,3615,3615,3600,4263
20240813,100600,3225504240,3615,3625,3630,3605,3742
20240813,100500,3211988845,3620,3620,3635,3620,1878
20240813,100400,3205182965,3620,3620,3620,3610,6453
20240813,100300,3181871330,3625,3630,3630,3625,752
20240813,100200,3179145275,3630,3625,3630,3625,657
20240813,100100,3176760875,3625,3640,3640,3625,6914
20240813,100000,3151633060,3640,3650,3650,3640,636
20240813,095900,3149316290,3650,3650,3655,3650,125
20240813,095800,3148860020,3650,3645,3650,3640,4353
20240813,095700,3132983040,3645,3655,3655,3645,11869
20240813,095600,3089674325,3660,3660,3660,3650,865
20240813,095500,3086513245,3660,3655,3660,3655,3433
20240813,095400,3073965350,3655,3655,3660,3655,2959
20240813,095300,3063138680,3650,3650,3650,3650,2519
20240813,095200,3053944330,3640,3645,3650,3640,1851
20240813,095100,3047198560,3645,3640,3645,3635,2081
20240813,095000,3039624720,3645,3640,3645,3635,307
20240813,094900,3038507675,3630,3640,3645,3630,2561
20240813,094800,3029181305,3645,3650,3650,3645,736
20240813,094700,3026497940,3650,3635,3655,3630,1685
20240813,094600,3020348805,3630,3640,3660,3625,4531
20240813,094500,3003832120,3645,3620,3650,3620,4950
20240813,094400,2985838320,3610,3615,3620,3610,2278
20240813,094300,2977602925,3610,3605,3610,3605,650
20240813,094200,2975257925,3610,3585,3610,3585,4932
20240813,094100,2957503740,3585,3580,3590,3580,1489
20240813,094000,2952162915,3580,3590,3590,3580,9893
20240813,093900,2916730485,3590,3595,3595,3590,3885
20240813,093800,2902780395,3595,3600,3605,3595,4530
20240813,093700,2886482390,3600,3600,3605,3595,2543
20240813,093600,2877329905,3595,3600,3600,3595,3785
20240813,093500,2863715395,3595,3600,3620,3595,13659
20240813,093400,2814535115,3600,3610,3615,3600,7836
20240813,093300,2786302535,3610,3610,3620,3610,2717
20240813,093200,2776489930,3610,3610,3620,3610,3920
20240813,093100,2762322135,3610,3605,3610,3605,7337
20240813,093000,2735846310,3605,3615,3615,3605,7648
20240813,092900,2708238520,3615,3615,3615,3615,1242
20240813,092800,2703748690,3620,3625,3625,3610,6225
20240813,092700,2681230145,3625,3625,3625,3620,3272
20240813,092600,2669375985,3625,3625,3625,3620,3057
20240813,092500,2658299845,3625,3620,3625,3615,8781
20240813,092400,2626495970,3620,3630,3630,3620,4156
20240813,092300,2611430960,3630,3630,3635,3615,6849
20240813,092200,2586624765,3625,3660,3660,3625,19251
20240813,092100,2516432765,3660,3660,3665,3655,2785
20240813,092000,2506242375,3665,3660,3665,3655,3907
20240813,091900,2491939590,3655,3660,3665,3655,4460
20240813,091800,2475626975,3665,3685,3705,3655,6122
20240813,091700,2453163720,3670,3650,3700,3650,19857
20240813,091600,2379913520,3650,3660,3660,3640,15340
20240813,091500,2323887330,3660,3655,3665,3650,10424
20240813,091400,2285753055,3650,3635,3680,3630,29169
20240813,091300,2178864750,3635,3640,3640,3615,49934
20240813,091200,1997774895,3640,3625,3640,3610,22661
20240813,091100,1915606345,3625,3605,3625,3600,10520
20240813,091000,1877593925,3605,3580,3610,3575,30114
20240813,090900,1769358790,3580,3580,3605,3570,36694
20240813,090800,1637476755,3570,3575,3590,3560,38516
20240813,090700,1499988280,3560,3595,3605,3550,97787
20240813,090600,1149549290,3605,3700,3700,3585,122843
20240813,090500,702459005,3710,3700,3715,3695,11970
20240813,090400,658171745,3700,3695,3700,3690,13630
20240813,090300,607839100,3690,3705,3710,3685,31656
20240813,090200,490869005,3715,3735,3735,3700,19558
20240813,090100,418321090,3730,3760,3760,3695,88087
20240813,090000,91360270,3770,3760,3775,3745,23848