stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,211600,7272639615,3655,3655,3655,3655,21948
20240814,211500,7272639615,3655,3655,3655,3655,0
20240814,211400,7272639615,3655,3655,3655,3655,0
20240814,211300,7272639615,3655,3655,3655,3655,0
20240814,211200,7272639615,3655,3655,3655,3655,0
20240814,211100,7272639615,3655,3655,3655,3655,0
20240814,211000,7272639615,3655,3655,3655,3655,0
20240814,210900,7272639615,3655,3655,3655,3655,0
20240814,210800,7272639615,3655,3655,3655,3655,0
20240814,210700,7272639615,3655,3655,3655,3655,0
20240814,210600,7272639615,3655,3655,3655,3655,0
20240814,210500,7272639615,3655,3655,3655,3655,0
20240814,210400,7272639615,3655,3655,3655,3655,0
20240814,210300,7272639615,3655,3655,3655,3655,0
20240814,210200,7272639615,3655,3655,3655,3655,0
20240814,210100,7272639615,3655,3655,3655,3655,0
20240814,210000,7272639615,3655,3655,3655,3655,0
20240814,205900,7272639615,3655,3655,3655,3655,0
20240814,205800,7272639615,3655,3655,3655,3655,0
20240814,205700,7272639615,3655,3655,3655,3655,0
20240814,205600,7272639615,3655,3655,3655,3655,0
20240814,205500,7272639615,3655,3655,3655,3655,0
20240814,205400,7272639615,3655,3655,3655,3655,0
20240814,205300,7272639615,3655,3655,3655,3655,0
20240814,205200,7272639615,3655,3655,3655,3655,0
20240814,205100,7272639615,3655,3655,3655,3655,0
20240814,205000,7272639615,3655,3655,3655,3655,0
20240814,204900,7272639615,3655,3655,3655,3655,0
20240814,204800,7272639615,3655,3655,3655,3655,0
20240814,204700,7272639615,3655,3655,3655,3655,0
20240814,204600,7272639615,3655,3655,3655,3655,21948
20240814,204500,7272639615,3655,3655,3655,3655,0
20240814,204400,7272639615,3655,3655,3655,3655,0
20240814,204300,7272639615,3655,3655,3655,3655,0
20240814,204200,7272639615,3655,3655,3655,3655,0
20240814,204100,7272639615,3655,3655,3655,3655,0
20240814,204000,7272639615,3655,3655,3655,3655,0
20240814,203900,7272639615,3655,3655,3655,3655,0
20240814,203800,7272639615,3655,3655,3655,3655,0
20240814,203700,7272639615,3655,3655,3655,3655,0
20240814,203600,7272639615,3655,3655,3655,3655,0
20240814,203500,7272639615,3655,3655,3655,3655,0
20240814,203400,7272639615,3655,3655,3655,3655,0
20240814,203300,7272639615,3655,3655,3655,3655,0
20240814,203200,7272639615,3655,3655,3655,3655,0
20240814,203100,7272639615,3655,3655,3655,3655,0
20240814,203000,7272639615,3655,3655,3655,3655,0
20240814,202900,7272639615,3655,3655,3655,3655,0
20240814,202800,7272639615,3655,3655,3655,3655,0
20240814,202700,7272639615,3655,3655,3655,3655,0
20240814,202600,7272639615,3655,3655,3655,3655,0
20240814,202500,7272639615,3655,3655,3655,3655,0
20240814,202400,7272639615,3655,3655,3655,3655,0
20240814,202300,7272639615,3655,3655,3655,3655,0
20240814,202200,7272639615,3655,3655,3655,3655,0
20240814,202100,7272639615,3655,3655,3655,3655,0
20240814,202000,7272639615,3655,3655,3655,3655,0
20240814,201900,7272639615,3655,3655,3655,3655,0
20240814,201800,7272639615,3655,3655,3655,3655,0
20240814,201700,7272639615,3655,3655,3655,3655,0
20240814,201600,7272639615,3655,3655,3655,3655,21948
20240814,201500,7272639615,3655,3655,3655,3655,0
20240814,201400,7272639615,3655,3655,3655,3655,0
20240814,201300,7272639615,3655,3655,3655,3655,0
20240814,201200,7272639615,3655,3655,3655,3655,0
20240814,201100,7272639615,3655,3655,3655,3655,0
20240814,201000,7272639615,3655,3655,3655,3655,0
20240814,200900,7272639615,3655,3655,3655,3655,0
20240814,200800,7272639615,3655,3655,3655,3655,0
20240814,200700,7272639615,3655,3655,3655,3655,0
20240814,200600,7272639615,3655,3655,3655,3655,0
20240814,200500,7272639615,3655,3655,3655,3655,0
20240814,200400,7272639615,3655,3655,3655,3655,0
20240814,200300,7272639615,3655,3655,3655,3655,0
20240814,200200,7272639615,3655,3655,3655,3655,0
20240814,200100,7272639615,3655,3655,3655,3655,0
20240814,200000,7272639615,3655,3655,3655,3655,0
20240814,195900,7272639615,3655,3655,3655,3655,0
20240814,195800,7272639615,3655,3655,3655,3655,0
20240814,195700,7272639615,3655,3655,3655,3655,0
20240814,195600,7272639615,3655,3655,3655,3655,0
20240814,195500,7272639615,3655,3655,3655,3655,0
20240814,195400,7272639615,3655,3655,3655,3655,0
20240814,195300,7272639615,3655,3655,3655,3655,0
20240814,195200,7272639615,3655,3655,3655,3655,0
20240814,195100,7272639615,3655,3655,3655,3655,0
20240814,195000,7272639615,3655,3655,3655,3655,0
20240814,194900,7272639615,3655,3655,3655,3655,0
20240814,194800,7272639615,3655,3655,3655,3655,0
20240814,194700,7272639615,3655,3655,3655,3655,0
20240814,194600,7272639615,3655,3655,3655,3655,21948
20240814,194500,7272639615,3655,3655,3655,3655,0
20240814,194400,7272639615,3655,3655,3655,3655,0
20240814,194300,7272639615,3655,3655,3655,3655,0
20240814,194200,7272639615,3655,3655,3655,3655,0
20240814,194100,7272639615,3655,3655,3655,3655,0
20240814,194000,7272639615,3655,3655,3655,3655,0
20240814,193900,7272639615,3655,3655,3655,3655,0
20240814,193800,7272639615,3655,3655,3655,3655,0
20240814,193700,7272639615,3655,3655,3655,3655,0
20240814,193600,7272639615,3655,3655,3655,3655,0
20240814,193500,7272639615,3655,3655,3655,3655,0
20240814,193400,7272639615,3655,3655,3655,3655,0
20240814,193300,7272639615,3655,3655,3655,3655,0
20240814,193200,7272639615,3655,3655,3655,3655,0
20240814,193100,7272639615,3655,3655,3655,3655,0
20240814,193000,7272639615,3655,3655,3655,3655,0
20240814,192900,7272639615,3655,3655,3655,3655,0
20240814,192800,7272639615,3655,3655,3655,3655,0
20240814,192700,7272639615,3655,3655,3655,3655,0
20240814,192600,7272639615,3655,3655,3655,3655,0
20240814,192500,7272639615,3655,3655,3655,3655,0
20240814,192400,7272639615,3655,3655,3655,3655,0
20240814,192300,7272639615,3655,3655,3655,3655,0
20240814,192200,7272639615,3655,3655,3655,3655,0
20240814,192100,7272639615,3655,3655,3655,3655,0
20240814,192000,7272639615,3655,3655,3655,3655,0
20240814,191900,7272639615,3655,3655,3655,3655,0
20240814,191800,7272639615,3655,3655,3655,3655,0
20240814,191700,7272639615,3655,3655,3655,3655,0
20240814,191600,7272639615,3655,3655,3655,3655,21948
20240814,191500,7272639615,3655,3655,3655,3655,0
20240814,191400,7272639615,3655,3655,3655,3655,0
20240814,191300,7272639615,3655,3655,3655,3655,0
20240814,191200,7272639615,3655,3655,3655,3655,0
20240814,191100,7272639615,3655,3655,3655,3655,0
20240814,191000,7272639615,3655,3655,3655,3655,0
20240814,190900,7272639615,3655,3655,3655,3655,0
20240814,190800,7272639615,3655,3655,3655,3655,0
20240814,190700,7272639615,3655,3655,3655,3655,0
20240814,190600,7272639615,3655,3655,3655,3655,0
20240814,190500,7272639615,3655,3655,3655,3655,0
20240814,190400,7272639615,3655,3655,3655,3655,0
20240814,190300,7272639615,3655,3655,3655,3655,0
20240814,190200,7272639615,3655,3655,3655,3655,0
20240814,190100,7272639615,3655,3655,3655,3655,0
20240814,190000,7272639615,3655,3655,3655,3655,0
20240814,185900,7272639615,3655,3655,3655,3655,0
20240814,185800,7272639615,3655,3655,3655,3655,0
20240814,185700,7272639615,3655,3655,3655,3655,0
20240814,185600,7272639615,3655,3655,3655,3655,0
20240814,185500,7272639615,3655,3655,3655,3655,0
20240814,185400,7272639615,3655,3655,3655,3655,0
20240814,185300,7272639615,3655,3655,3655,3655,0
20240814,185200,7272639615,3655,3655,3655,3655,0
20240814,185100,7272639615,3655,3655,3655,3655,0
20240814,185000,7272639615,3655,3655,3655,3655,0
20240814,184900,7272639615,3655,3655,3655,3655,0
20240814,184800,7272639615,3655,3655,3655,3655,0
20240814,184700,7272639615,3655,3655,3655,3655,0
20240814,184600,7272639615,3655,3655,3655,3655,21948
20240814,184500,7272639615,3655,3655,3655,3655,0
20240814,184400,7272639615,3655,3655,3655,3655,0
20240814,184300,7272639615,3655,3655,3655,3655,0
20240814,184200,7272639615,3655,3655,3655,3655,0
20240814,184100,7272639615,3655,3655,3655,3655,0
20240814,184000,7272639615,3655,3655,3655,3655,0
20240814,183900,7272639615,3655,3655,3655,3655,0
20240814,183800,7272639615,3655,3655,3655,3655,0
20240814,183700,7272639615,3655,3655,3655,3655,0
20240814,183600,7272639615,3655,3655,3655,3655,0
20240814,183500,7272639615,3655,3655,3655,3655,0
20240814,183400,7272639615,3655,3655,3655,3655,0
20240814,183300,7272639615,3655,3655,3655,3655,0
20240814,183200,7272639615,3655,3655,3655,3655,0
20240814,183100,7272639615,3655,3655,3655,3655,0
20240814,183000,7272639615,3655,3655,3655,3655,0
20240814,182900,7272639615,3655,3655,3655,3655,0
20240814,182800,7272639615,3655,3655,3655,3655,0
20240814,182700,7272639615,3655,3655,3655,3655,0
20240814,182600,7272639615,3655,3655,3655,3655,0
20240814,182500,7272639615,3655,3655,3655,3655,0
20240814,182400,7272639615,3655,3655,3655,3655,0
20240814,182300,7272639615,3655,3655,3655,3655,0
20240814,182200,7272639615,3655,3655,3655,3655,0
20240814,182100,7272639615,3655,3655,3655,3655,0
20240814,182000,7272639615,3655,3655,3655,3655,0
20240814,181900,7272639615,3655,3655,3655,3655,0
20240814,181800,7272639615,3655,3655,3655,3655,0
20240814,181700,7272639615,3655,3655,3655,3655,0
20240814,181600,7272639615,3655,3655,3655,3655,21948
20240814,181500,7272639615,3655,3655,3655,3655,0
20240814,181400,7272639615,3655,3655,3655,3655,0
20240814,181300,7272639615,3655,3655,3655,3655,0
20240814,181200,7272639615,3655,3655,3655,3655,0
20240814,181100,7272639615,3655,3655,3655,3655,0
20240814,181000,7272639615,3655,3655,3655,3655,0
20240814,180900,7272639615,3655,3655,3655,3655,0
20240814,180800,7272639615,3655,3655,3655,3655,0
20240814,180700,7272639615,3655,3655,3655,3655,0
20240814,180600,7272639615,3655,3655,3655,3655,0
20240814,180500,7272639615,3655,3655,3655,3655,0
20240814,180400,7272639615,3655,3655,3655,3655,0
20240814,180300,7272639615,3655,3655,3655,3655,0
20240814,180200,7272639615,3655,3655,3655,3655,0
20240814,180100,7272639615,3655,3655,3655,3655,0
20240814,180000,7272639615,3655,3655,3655,3655,0
20240814,175900,7272639615,3655,3655,3655,3655,0
20240814,175800,7272639615,3655,3655,3655,3655,0
20240814,175700,7272639615,3655,3655,3655,3655,0
20240814,175600,7272639615,3655,3655,3655,3655,0
20240814,175500,7272639615,3655,3655,3655,3655,0
20240814,175400,7272639615,3655,3655,3655,3655,0
20240814,175300,7272639615,3655,3655,3655,3655,0
20240814,175200,7272639615,3655,3655,3655,3655,0
20240814,175100,7272639615,3655,3655,3655,3655,0
20240814,175000,7272639615,3655,3655,3655,3655,0
20240814,174900,7272639615,3655,3655,3655,3655,0
20240814,174800,7272639615,3655,3655,3655,3655,0
20240814,174700,7272639615,3655,3655,3655,3655,0
20240814,174600,7272639615,3655,3655,3655,3655,21948
20240814,174500,7272639615,3655,3655,3655,3655,0
20240814,174400,7272639615,3655,3655,3655,3655,0
20240814,174300,7272639615,3655,3655,3655,3655,0
20240814,174200,7272639615,3655,3655,3655,3655,0
20240814,174100,7272639615,3655,3655,3655,3655,0
20240814,174000,7272639615,3655,3655,3655,3655,0
20240814,173900,7272639615,3655,3655,3655,3655,0
20240814,173800,7272639615,3655,3655,3655,3655,0
20240814,173700,7272639615,3655,3655,3655,3655,0
20240814,173600,7272639615,3655,3655,3655,3655,0
20240814,173500,7272639615,3655,3655,3655,3655,0
20240814,173400,7272639615,3655,3655,3655,3655,0
20240814,173300,7272639615,3655,3655,3655,3655,0
20240814,173200,7272639615,3655,3655,3655,3655,0
20240814,173100,7272639615,3655,3655,3655,3655,0
20240814,173000,7272639615,3655,3655,3655,3655,0
20240814,172900,7272639615,3655,3655,3655,3655,0
20240814,172800,7272639615,3655,3655,3655,3655,0
20240814,172700,7272639615,3655,3655,3655,3655,0
20240814,172600,7272639615,3655,3655,3655,3655,0
20240814,172500,7272639615,3655,3655,3655,3655,0
20240814,172400,7272639615,3655,3655,3655,3655,0
20240814,172300,7272639615,3655,3655,3655,3655,0
20240814,172200,7272639615,3655,3655,3655,3655,0
20240814,172100,7272639615,3655,3655,3655,3655,0
20240814,172000,7272639615,3655,3655,3655,3655,0
20240814,171900,7272639615,3655,3655,3655,3655,0
20240814,171800,7272639615,3655,3655,3655,3655,0
20240814,171700,7272639615,3655,3655,3655,3655,0
20240814,171600,7272639615,3655,3655,3655,3655,21948
20240814,171500,7272639615,3655,3655,3655,3655,0
20240814,171400,7272639615,3655,3655,3655,3655,0
20240814,171300,7272639615,3655,3655,3655,3655,0
20240814,171200,7272639615,3655,3655,3655,3655,0
20240814,171100,7272639615,3655,3655,3655,3655,0
20240814,171000,7272639615,3655,3655,3655,3655,0
20240814,170900,7272639615,3655,3655,3655,3655,0
20240814,170800,7272639615,3655,3655,3655,3655,0
20240814,170700,7272639615,3655,3655,3655,3655,0
20240814,170600,7272639615,3655,3655,3655,3655,0
20240814,170500,7272639615,3655,3655,3655,3655,0
20240814,170400,7272639615,3655,3655,3655,3655,0
20240814,170300,7272639615,3655,3655,3655,3655,0
20240814,170200,7272639615,3655,3655,3655,3655,0
20240814,170100,7272639615,3655,3655,3655,3655,0
20240814,170000,7272639615,3655,3655,3655,3655,0
20240814,165900,7272639615,3655,3655,3655,3655,0
20240814,165800,7272639615,3655,3655,3655,3655,0
20240814,165700,7272639615,3655,3655,3655,3655,0
20240814,165600,7272639615,3655,3655,3655,3655,0
20240814,165500,7272639615,3655,3655,3655,3655,0
20240814,165400,7272639615,3655,3655,3655,3655,0
20240814,165300,7272639615,3655,3655,3655,3655,0
20240814,165200,7272639615,3655,3655,3655,3655,0
20240814,165100,7272639615,3655,3655,3655,3655,0
20240814,165000,7272639615,3655,3655,3655,3655,0
20240814,164900,7272639615,3655,3655,3655,3655,0
20240814,164800,7272639615,3655,3655,3655,3655,0
20240814,164700,7272639615,3655,3655,3655,3655,0
20240814,164600,7272639615,3655,3655,3655,3655,21948
20240814,164500,7272639615,3655,3655,3655,3655,0
20240814,164400,7272639615,3655,3655,3655,3655,0
20240814,164300,7272639615,3655,3655,3655,3655,0
20240814,164200,7272639615,3655,3655,3655,3655,0
20240814,164100,7272639615,3655,3655,3655,3655,0
20240814,164000,7272639615,3655,3655,3655,3655,0
20240814,163900,7272639615,3655,3655,3655,3655,0
20240814,163800,7272639615,3655,3655,3655,3655,0
20240814,163700,7272639615,3655,3655,3655,3655,0
20240814,163600,7272639615,3655,3655,3655,3655,0
20240814,163500,7272639615,3655,3655,3655,3655,0
20240814,163400,7272639615,3655,3655,3655,3655,0
20240814,163300,7272639615,3655,3655,3655,3655,0
20240814,163200,7272639615,3655,3655,3655,3655,0
20240814,163100,7272639615,3655,3655,3655,3655,0
20240814,163000,7272639615,3655,3655,3655,3655,0
20240814,162900,7272639615,3655,3655,3655,3655,0
20240814,162800,7272639615,3655,3655,3655,3655,0
20240814,162700,7272639615,3655,3655,3655,3655,0
20240814,162600,7272639615,3655,3655,3655,3655,0
20240814,162500,7272639615,3655,3655,3655,3655,0
20240814,162400,7272639615,3655,3655,3655,3655,0
20240814,162300,7272639615,3655,3655,3655,3655,0
20240814,162200,7272639615,3655,3655,3655,3655,0
20240814,162100,7272639615,3655,3655,3655,3655,0
20240814,162000,7272639615,3655,3655,3655,3655,0
20240814,161900,7272639615,3655,3655,3655,3655,0
20240814,161800,7272639615,3655,3655,3655,3655,0
20240814,161700,7272639615,3655,3655,3655,3655,0
20240814,161600,7272639615,3655,3655,3655,3655,21948
20240814,161500,7272639615,3655,3655,3655,3655,0
20240814,161400,7272639615,3655,3655,3655,3655,0
20240814,161300,7272639615,3655,3655,3655,3655,0
20240814,161200,7272639615,3655,3655,3655,3655,0
20240814,161100,7272639615,3655,3655,3655,3655,0
20240814,161000,7272639615,3655,3655,3655,3655,0
20240814,160900,7272639615,3655,3655,3655,3655,0
20240814,160800,7272639615,3655,3655,3655,3655,0
20240814,160700,7272639615,3655,3655,3655,3655,0
20240814,160600,7272639615,3655,3655,3655,3655,0
20240814,160500,7272639615,3655,3655,3655,3655,0
20240814,160400,7272639615,3655,3655,3655,3655,0
20240814,160300,7272639615,3655,3655,3655,3655,0
20240814,160200,7272639615,3655,3655,3655,3655,0
20240814,160100,7272639615,3655,3655,3655,3655,0
20240814,160000,7272639615,3655,3655,3655,3655,0
20240814,155900,7272639615,3655,3655,3655,3655,0
20240814,155800,7272639615,3655,3655,3655,3655,0
20240814,155700,7272639615,3655,3655,3655,3655,0
20240814,155600,7272639615,3655,3655,3655,3655,0
20240814,155500,7272639615,3655,3655,3655,3655,0
20240814,155400,7272639615,3655,3655,3655,3655,0
20240814,155300,7272639615,3655,3655,3655,3655,0
20240814,155200,7272639615,3655,3655,3655,3655,0
20240814,155100,7272639615,3655,3655,3655,3655,0
20240814,155000,7272639615,3655,3655,3655,3655,0
20240814,154900,7272639615,3655,3655,3655,3655,0
20240814,154800,7272639615,3655,3655,3655,3655,0
20240814,154700,7272639615,3655,3655,3655,3655,0
20240814,154600,7272639615,3655,3655,3655,3655,21948
20240814,154500,7272639615,3655,3655,3655,3655,0
20240814,154400,7272639615,3655,3655,3655,3655,0
20240814,154300,7272639615,3655,3655,3655,3655,0
20240814,154200,7272639615,3655,3655,3655,3655,0
20240814,154100,7272639615,3655,3655,3655,3655,0
20240814,154000,7272639615,3655,3655,3655,3655,0
20240814,153900,7272639615,3655,3655,3655,3655,0
20240814,153800,7272639615,3655,3655,3655,3655,0
20240814,153700,7272639615,3655,3655,3655,3655,0
20240814,153600,7272639615,3655,3655,3655,3655,0
20240814,153500,7272639615,3655,3655,3655,3655,0
20240814,153400,7272639615,3655,3655,3655,3655,0
20240814,153300,7272639615,3655,3655,3655,3655,0
20240814,153200,7272639615,3655,3655,3655,3655,0
20240814,153100,7272639615,3655,3655,3655,3655,0
20240814,153000,7272639615,3655,3655,3655,3655,21948
20240814,152900,7192419675,3660,3660,3660,3660,0
20240814,152800,7192419675,3660,3660,3660,3660,0
20240814,152700,7192419675,3660,3660,3660,3660,0
20240814,152600,7192419675,3660,3660,3660,3660,0
20240814,152500,7192419675,3660,3660,3660,3660,0
20240814,152400,7192419675,3660,3660,3660,3660,0
20240814,152300,7192419675,3660,3660,3660,3660,0
20240814,152200,7192419675,3660,3660,3660,3660,0
20240814,152100,7192419675,3660,3660,3660,3660,0
20240814,152000,7192419675,3660,3660,3660,3660,0
20240814,151900,7192419675,3660,3650,3660,3650,4753
20240814,151800,7175064215,3655,3660,3660,3650,947
20240814,151700,7171600305,3655,3660,3660,3655,4391
20240814,151600,7155548515,3655,3660,3660,3655,6062
20240814,151500,7133373660,3660,3665,3665,3660,2513
20240814,151400,7124173080,3660,3660,3670,3660,2193
20240814,151300,7116136450,3660,3660,3660,3660,438
20240814,151200,7114533370,3670,3660,3670,3660,4248
20240814,151100,7098964010,3660,3665,3670,3660,649
20240814,151000,7096586250,3670,3665,3670,3665,370
20240814,150900,7095229600,3670,3670,3680,3660,1881
20240814,150800,7088327150,3665,3660,3665,3660,2258
20240814,150700,7080060180,3660,3660,3670,3660,2927
20240814,150600,7069345360,3665,3670,3670,3660,194
20240814,150500,7068634335,3670,3670,3670,3655,1695
20240814,150400,7062427530,3660,3670,3670,3660,1258
20240814,150300,7057819900,3660,3665,3665,3660,5831
20240814,150200,7036450335,3655,3665,3665,3650,13573
20240814,150100,6986787525,3665,3675,3685,3665,5380
20240814,150000,6967032180,3675,3680,3680,3675,1223
20240814,145900,6962534040,3680,3690,3690,3680,1585
20240814,145800,6956693350,3685,3685,3690,3685,1587
20240814,145700,6950842055,3685,3685,3685,3685,720
20240814,145600,6948188855,3685,3685,3685,3685,6073
20240814,145500,6925809850,3685,3700,3700,3685,2400
20240814,145400,6916956380,3690,3700,3700,3690,104
20240814,145300,6916571620,3695,3690,3700,3685,1745
20240814,145200,6910130520,3690,3705,3705,3690,2076
20240814,145100,6902459840,3695,3700,3705,3690,2691
20240814,145000,6892518835,3700,3700,3700,3690,1287
20240814,144900,6887759885,3685,3690,3700,3685,7442
20240814,144800,6860236650,3690,3685,3690,3685,244
20240814,144700,6859337460,3685,3680,3685,3680,155
20240814,144600,6858767055,3680,3680,3680,3680,959
20240814,144500,6855237935,3680,3680,3680,3680,1
20240814,144400,6855234255,3680,3680,3680,3670,2215
20240814,144300,6847089510,3680,3680,3680,3680,8
20240814,144200,6847060070,3680,3680,3685,3680,806
20240814,144100,6844092490,3680,3680,3680,3680,422
20240814,144000,6842539530,3675,3675,3675,3675,241
20240814,143900,6841653855,3670,3665,3670,3665,1294
20240814,143800,6836908850,3670,3670,3675,3670,1139
20240814,143700,6832723965,3670,3670,3670,3670,531
20240814,143600,6830775195,3665,3665,3665,3665,1387
20240814,143500,6825691840,3670,3670,3670,3670,4
20240814,143400,6825677160,3670,3670,3670,3670,1615
20240814,143300,6819750110,3670,3670,3670,3670,0
20240814,143200,6819750110,3670,3680,3685,3665,2773
20240814,143100,6809559720,3680,3690,3690,3680,1758
20240814,143000,6803089270,3695,3695,3695,3690,745
20240814,142900,6800337010,3695,3675,3695,3670,4403
20240814,142800,6784119085,3675,3670,3675,3670,491
20240814,142700,6782314715,3670,3670,3670,3670,41
20240814,142600,6782164245,3665,3675,3675,3665,1718
20240814,142500,6775864950,3675,3680,3680,3675,387
20240814,142400,6774442715,3680,3685,3685,3680,1148
20240814,142300,6770217975,3680,3675,3685,3675,218
20240814,142200,6769414705,3685,3660,3690,3660,3678
20240814,142100,6755878250,3660,3660,3660,3660,449
20240814,142000,6754234910,3655,3655,3655,3655,3004
20240814,141900,6743255290,3655,3660,3660,3655,124
20240814,141800,6742801940,3660,3660,3660,3660,166
20240814,141700,6742194380,3660,3660,3665,3660,432
20240814,141600,6740612035,3660,3660,3660,3660,1
20240814,141500,6740608375,3660,3665,3665,3660,225
20240814,141400,6739784405,3665,3660,3665,3660,1069
20240814,141300,6735869535,3660,3660,3660,3660,459
20240814,141200,6734189595,3655,3655,3655,3655,0
20240814,141100,6734189595,3655,3655,3655,3655,1
20240814,141000,6734185940,3655,3660,3660,3655,88
20240814,140900,6733863895,3660,3660,3660,3660,147
20240814,140800,6733325875,3660,3660,3660,3660,1303
20240814,140700,6728556895,3660,3665,3670,3660,3178
20240814,140600,6716910230,3670,3670,3670,3665,48
20240814,140500,6716734100,3665,3665,3665,3665,431
20240814,140400,6715154485,3665,3670,3670,3665,681
20240814,140300,6712658290,3670,3670,3670,3665,99
20240814,140200,6712295150,3670,3665,3670,3665,109
20240814,140100,6711895255,3670,3665,3670,3665,1300
20240814,140000,6707129465,3670,3660,3670,3655,833
20240814,135900,6704081425,3660,3655,3660,3655,1590
20240814,135800,6698267310,3655,3655,3655,3655,0
20240814,135700,6698267310,3655,3650,3655,3650,132
20240814,135600,6697785205,3655,3655,3655,3655,369
20240814,135500,6696436510,3655,3650,3655,3645,619
20240814,135400,6694178530,3655,3650,3655,3650,223
20240814,135300,6693364480,3645,3660,3660,3645,2261
20240814,135200,6685112485,3660,3665,3670,3660,2295
20240814,135100,6676708920,3665,3665,3665,3660,101
20240814,135000,6676339185,3660,3650,3660,3650,1277
20240814,134900,6671666565,3650,3650,3660,3650,400
20240814,134800,6670205565,3660,3650,3660,3650,350
20240814,134700,6668925540,3650,3650,3650,3650,593
20240814,134600,6666761090,3650,3650,3650,3650,188
20240814,134500,6666074890,3650,3655,3655,3650,1695
20240814,134400,6659888040,3650,3665,3665,3650,6181
20240814,134300,6637303415,3665,3670,3670,3665,442
20240814,134200,6635681520,3670,3670,3675,3670,2323
20240814,134100,6627155765,3675,3685,3685,3675,4720
20240814,134000,6609802745,3680,3675,3680,3675,842
20240814,133900,6606705640,3675,3670,3675,3670,1331
20240814,133800,6601818745,3665,3665,3665,3665,254
20240814,133700,6600887835,3660,3650,3660,3650,2052
20240814,133600,6593377815,3655,3655,3655,3645,3476
20240814,133500,6580687215,3645,3645,3645,3645,895
20240814,133400,6577424940,3645,3645,3650,3645,3605
20240814,133300,6564283190,3645,3650,3650,3645,4292
20240814,133200,6548628040,3650,3655,3655,3650,368
20240814,133100,6547283685,3650,3650,3650,3650,791
20240814,133000,6544396535,3650,3655,3655,3650,11905
20240814,132900,6500942750,3650,3650,3655,3635,1518
20240814,132800,6495409580,3635,3655,3655,3635,11466
20240814,132700,6453629775,3660,3665,3670,3655,3429
20240814,132600,6441069605,3660,3660,3660,3660,1784
20240814,132500,6434540165,3660,3665,3665,3660,1155
20240814,132400,6430310825,3665,3675,3675,3665,2696
20240814,132300,6420416460,3670,3670,3670,3670,993
20240814,132200,6416772150,3665,3660,3665,3660,1354
20240814,132100,6411815465,3655,3670,3670,3655,6358
20240814,132000,6388527625,3670,3670,3675,3670,51
20240814,131900,6388340355,3665,3665,3670,3660,7469
20240814,131800,6360980400,3665,3670,3675,3665,2336
20240814,131700,6352407690,3670,3665,3670,3660,530
20240814,131600,6350465260,3665,3665,3670,3660,4532
20240814,131500,6333852985,3665,3660,3665,3660,702
20240814,131400,6331281875,3655,3670,3670,3655,5606
20240814,131300,6310751785,3670,3690,3690,3670,10894
20240814,131200,6270705370,3690,3700,3700,3690,4362
20240814,131100,6254601930,3700,3700,3700,3700,436
20240814,131000,6252988730,3710,3700,3710,3700,262
20240814,130900,6252019180,3695,3700,3700,3690,4448
20240814,130800,6235589300,3700,3705,3710,3700,9848
20240814,130700,6199139115,3705,3720,3720,3705,1614
20240814,130600,6193148405,3715,3710,3720,3710,641
20240814,130500,6190767750,3710,3710,3710,3710,130
20240814,130400,6190285450,3705,3705,3710,3700,2115
20240814,130300,6182450640,3705,3725,3725,3705,11835
20240814,130200,6138574575,3725,3720,3730,3720,1149
20240814,130100,6134294735,3720,3725,3725,3720,906
20240814,130000,6130924410,3720,3725,3725,3720,1999
20240814,125900,6123487620,3720,3710,3720,3705,4840
20240814,125800,6105543570,3705,3705,3720,3705,2224
20240814,125700,6097294040,3705,3715,3720,3705,20230
20240814,125600,6022229900,3720,3725,3735,3720,9769
20240814,125500,5985861435,3730,3735,3735,3730,3961
20240814,125400,5971076795,3735,3735,3735,3735,781
20240814,125300,5968159760,3735,3740,3740,3735,977
20240814,125200,5964510650,3740,3735,3740,3735,4213
20240814,125100,5948774940,3735,3735,3740,3735,1017
20240814,125000,5944975945,3735,3735,3740,3735,1205
20240814,124900,5940474605,3735,3740,3740,3735,1424
20240814,124800,5935154405,3740,3740,3740,3740,609
20240814,124700,5932876745,3740,3735,3740,3735,985
20240814,124600,5929192850,3735,3740,3740,3735,1366
20240814,124500,5924084260,3740,3740,3740,3740,0
20240814,124400,5924084260,3740,3740,3740,3740,92
20240814,124300,5923740180,3740,3740,3740,3740,456
20240814,124200,5922034740,3740,3745,3745,3740,1599
20240814,124100,5916054275,3745,3745,3745,3745,106
20240814,124000,5915657305,3740,3740,3740,3740,1252
20240814,123900,5910974825,3750,3740,3750,3740,63
20240814,123800,5910739190,3750,3745,3750,3740,2414
20240814,123700,5901710350,3740,3740,3740,3740,223
20240814,123600,5900876330,3740,3740,3745,3740,2296
20240814,123500,5892283890,3740,3735,3740,3735,5636
20240814,123400,5871207945,3740,3740,3740,3740,1339
20240814,123300,5866200085,3740,3740,3745,3740,2780
20240814,123200,5855802655,3740,3745,3745,3740,226
20240814,123100,5854956950,3745,3750,3750,3745,746
20240814,123000,5852163155,3745,3750,3750,3745,218
20240814,122900,5851345925,3750,3745,3755,3745,3173
20240814,122800,5839449580,3745,3760,3760,3745,12595
20240814,122700,5792158405,3770,3770,3770,3770,5
20240814,122600,5792139555,3770,3770,3770,3770,97
20240814,122500,5791773865,3770,3770,3770,3770,100
20240814,122400,5791396865,3770,3760,3770,3760,3781
20240814,122300,5777177965,3760,3760,3760,3760,639
20240814,122200,5774775325,3765,3765,3765,3765,106
20240814,122100,5774376235,3765,3755,3765,3755,1749
20240814,122000,5767793120,3760,3760,3760,3760,513
20240814,121900,5765864240,3765,3765,3765,3765,149
20240814,121800,5765303255,3770,3760,3770,3760,701
20240814,121700,5762667485,3760,3760,3760,3750,7796
20240814,121600,5733396345,3760,3760,3760,3760,1605
20240814,121500,5727361545,3760,3760,3765,3760,259
20240814,121400,5726387685,3755,3770,3770,3755,12657
20240814,121300,5678781495,3770,3765,3770,3765,3020
20240814,121200,5667402795,3765,3765,3765,3765,2016
20240814,121100,5659812555,3765,3780,3780,3765,4
20240814,121000,5659797465,3770,3775,3780,3770,5959
20240814,120900,5637326120,3775,3780,3785,3775,732
20240814,120800,5634558850,3785,3780,3785,3780,261
20240814,120700,5633572255,3780,3785,3785,3780,116
20240814,120600,5633133695,3785,3785,3785,3785,28
20240814,120500,5633027715,3780,3780,3780,3780,12
20240814,120400,5632982355,3780,3780,3780,3780,806
20240814,120300,5629935675,3780,3785,3785,3780,1319
20240814,120200,5624944130,3790,3780,3790,3780,876
20240814,120100,5621628990,3780,3775,3780,3775,3140
20240814,120000,5609775485,3775,3775,3775,3770,668
20240814,115900,5607253955,3770,3775,3775,3770,98
20240814,115800,5606884305,3770,3770,3775,3770,991
20240814,115700,5603143475,3770,3770,3775,3770,1001
20240814,115600,5599369700,3770,3770,3770,3770,1651
20240814,115500,5593145430,3770,3775,3780,3770,2564
20240814,115400,5583475090,3775,3780,3780,3770,1316
20240814,115300,5578507190,3780,3770,3780,3770,147
20240814,115200,5577952515,3775,3775,3775,3775,482
20240814,115100,5576132965,3775,3785,3785,3775,983
20240814,115000,5572421640,3775,3780,3780,3775,421
20240814,114900,5570831460,3780,3780,3780,3780,275
20240814,114800,5569791960,3780,3780,3780,3780,320
20240814,114700,5568582360,3785,3780,3790,3780,2223
20240814,114600,5560169245,3785,3790,3790,3785,644
20240814,114500,5557729485,3790,3785,3790,3785,1316
20240814,114400,5552747590,3785,3780,3785,3780,457
20240814,114300,5551018690,3785,3785,3785,3785,4
20240814,114200,5551003550,3780,3780,3785,3780,11
20240814,114100,5550961950,3770,3775,3775,3770,9596
20240814,114000,5514784610,3775,3780,3780,3775,1056
20240814,113900,5510793120,3780,3785,3785,3780,16
20240814,113800,5510732610,3775,3780,3785,3775,3222
20240814,113700,5498542645,3780,3775,3780,3775,3120
20240814,113600,5486764100,3775,3775,3775,3775,895
20240814,113500,5483385475,3775,3765,3775,3765,3185
20240814,113400,5471377990,3765,3770,3770,3760,649
20240814,113300,5468937560,3760,3760,3765,3760,322
20240814,113200,5467726590,3765,3770,3770,3765,2402
20240814,113100,5458681055,3770,3760,3770,3760,766
20240814,113000,5455797275,3760,3750,3760,3750,2421
20240814,112900,5446703650,3750,3760,3760,3750,4888
20240814,112800,5428348070,3760,3760,3760,3755,845
20240814,112700,5425170875,3760,3760,3760,3760,53
20240814,112600,5424971595,3760,3760,3760,3755,68
20240814,112500,5424715945,3760,3760,3765,3760,395
20240814,112400,5423230520,3760,3750,3765,3750,8148
20240814,112300,5392672830,3745,3755,3755,3745,15074
20240814,112200,5336135555,3755,3765,3765,3755,6827
20240814,112100,5310487255,3770,3770,3770,3770,611
20240814,112000,5308183785,3770,3760,3770,3760,797
20240814,111900,5305186965,3760,3760,3760,3755,1882
20240814,111800,5298115820,3760,3755,3760,3755,1338
20240814,111700,5293086100,3755,3760,3760,3755,404
20240814,111600,5291567565,3760,3750,3760,3750,1833
20240814,111500,5284684015,3755,3760,3760,3755,6584
20240814,111400,5259954770,3760,3770,3770,3760,8575
20240814,111300,5227697285,3770,3775,3775,3770,6867
20240814,111200,5201775115,3780,3780,3785,3775,3776
20240814,111100,5187507845,3785,3770,3785,3770,2959
20240814,111000,5176322070,3770,3775,3775,3765,6685
20240814,110900,5151146690,3775,3770,3775,3765,3062
20240814,110800,5139607410,3770,3780,3780,3770,6887
20240814,110700,5113616635,3780,3785,3785,3775,12327
20240814,110600,5067007700,3785,3800,3805,3785,14390
20240814,110500,5012415585,3800,3805,3810,3800,3834
20240814,110400,4997827890,3805,3815,3820,3805,4314
20240814,110300,4981397715,3815,3805,3815,3800,7731
20240814,110200,4951951000,3805,3810,3810,3800,1155
20240814,110100,4947554440,3810,3805,3810,3800,1714
20240814,110000,4941032775,3805,3810,3810,3805,3833
20240814,105900,4926435510,3810,3810,3810,3810,34
20240814,105800,4926305970,3810,3815,3815,3810,2543
20240814,105700,4916613385,3815,3830,3830,3815,5353
20240814,105600,4896166490,3830,3825,3830,3825,1495
20240814,105500,4890446360,3825,3830,3830,3825,1828
20240814,105400,4883448920,3830,3830,3830,3830,4379
20240814,105300,4866677350,3830,3830,3830,3825,70
20240814,105200,4866409580,3820,3830,3830,3820,272
20240814,105100,4865369340,3820,3820,3820,3820,463
20240814,105000,4863600680,3825,3820,3825,3820,444
20240814,104900,4861903735,3820,3820,3820,3820,464
20240814,104800,4860131255,3820,3820,3825,3820,187
20240814,104700,4859416390,3825,3825,3825,3815,4903
20240814,104600,4840677790,3825,3825,3830,3825,4014
20240814,104500,4825324235,3825,3815,3830,3815,3248
20240814,104400,4812906565,3820,3820,3820,3815,786
20240814,104300,4809905830,3820,3820,3820,3810,656
20240814,104200,4807400250,3810,3815,3820,3810,2523
20240814,104100,4797773795,3815,3805,3815,3805,1087
20240814,104000,4793633905,3815,3800,3815,3795,7709
20240814,103900,4764261640,3805,3800,3805,3800,1506
20240814,103800,4758533015,3805,3800,3805,3795,715
20240814,103700,4755813880,3800,3800,3800,3800,358
20240814,103600,4754453480,3800,3795,3805,3790,3077
20240814,103500,4742763395,3800,3795,3805,3795,4615
20240814,103400,4725237310,3800,3810,3810,3795,3150
20240814,103300,4713255725,3810,3810,3815,3795,831
20240814,103200,4710091770,3800,3815,3815,3795,5808
20240814,103100,4688018960,3820,3810,3825,3810,2157
20240814,103000,4679797930,3815,3810,3815,3800,5484
20240814,102900,4658920875,3805,3815,3815,3800,1456
20240814,102800,4653375580,3815,3825,3830,3810,2041
20240814,102700,4645580600,3825,3815,3830,3810,3613
20240814,102600,4631805865,3810,3810,3815,3795,6736
20240814,102500,4606191330,3810,3805,3810,3800,3587
20240814,102400,4592547595,3805,3815,3825,3800,9052
20240814,102300,4558099595,3830,3835,3840,3805,11156
20240814,102200,4515511520,3825,3830,3840,3820,2090
20240814,102100,4507510955,3820,3820,3845,3810,9491
20240814,102000,4471200335,3825,3820,3830,3815,3946
20240814,101900,4456130555,3830,3835,3835,3820,2399
20240814,101800,4446945360,3835,3835,3845,3820,6983
20240814,101700,4420191550,3835,3830,3840,3810,8228
20240814,101600,4388731650,3840,3840,3860,3825,8158
20240814,101500,4357438715,3850,3855,3865,3830,27391
20240814,101400,4252134275,3855,3860,3870,3850,29286
20240814,101300,4139138455,3855,3840,3865,3825,18461
20240814,101200,4068282545,3840,3850,3875,3825,46863
20240814,101100,3887550520,3850,3800,3885,3800,57265
20240814,101000,3666728810,3790,3795,3800,3790,1690
20240814,100900,3660318155,3785,3780,3785,3780,2820
20240814,100800,3649653470,3780,3785,3790,3780,978
20240814,100700,3645954525,3785,3795,3795,3785,455
20240814,100600,3644229890,3795,3780,3795,3780,604
20240814,100500,3641944065,3780,3775,3780,3770,3329
20240814,100400,3629374445,3780,3770,3780,3770,1180
20240814,100300,3624916135,3770,3770,3780,3770,3255
20240814,100200,3612644065,3770,3785,3785,3770,7708
20240814,100100,3583535140,3785,3800,3800,3780,8252
20240814,100000,3552280440,3795,3820,3820,3795,9442
20240814,095900,3516308995,3825,3800,3825,3790,13572
20240814,095800,3464645005,3800,3800,3805,3790,10335
20240814,095700,3425428615,3800,3820,3820,3800,13266
20240814,095600,3374926830,3820,3795,3830,3795,15123
20240814,095500,3317220800,3795,3785,3795,3785,1768
20240814,095400,3310518020,3785,3785,3790,3785,5147
20240814,095300,3291033940,3790,3795,3795,3785,3966
20240814,095200,3275999030,3800,3805,3810,3800,2378
20240814,095100,3266961380,3795,3785,3805,3785,7253
20240814,095000,3239446995,3795,3780,3800,3775,16581
20240814,094900,3176804530,3780,3795,3795,3775,14385
20240814,094800,3122399080,3790,3800,3805,3790,6112
20240814,094700,3099202750,3805,3810,3815,3800,11328
20240814,094600,3056128230,3815,3825,3825,3810,3274
20240814,094500,3043630540,3825,3820,3825,3805,3451
20240814,094400,3030455575,3820,3825,3830,3805,21755
20240814,094300,2947489890,3830,3865,3890,3825,69123
20240814,094200,2679909520,3865,3830,3865,3825,42090
20240814,094100,2518113855,3830,3810,3830,3810,29163
20240814,094000,2406539260,3810,3830,3835,3810,34976
20240814,093900,2272667635,3830,3800,3830,3800,21324
20240814,093800,2191201665,3790,3800,3805,3790,13525
20240814,093700,2139877195,3800,3760,3800,3760,8624
20240814,093600,2107196445,3760,3755,3760,3750,3361
20240814,093500,2094579915,3760,3755,3760,3750,6571
20240814,093400,2069923165,3755,3760,3765,3755,4015
20240814,093300,2054826150,3750,3760,3760,3750,10910
20240814,093200,2013866050,3765,3755,3765,3755,3837
20240814,093100,1999432310,3755,3770,3775,3755,9944
20240814,093000,1962013010,3770,3780,3780,3770,2993
20240814,092900,1950717120,3790,3795,3795,3780,207
20240814,092800,1949933845,3795,3780,3795,3780,2915
20240814,092700,1938894975,3780,3770,3780,3765,3728
20240814,092600,1924829245,3765,3795,3795,3765,4006
20240814,092500,1909712870,3795,3785,3795,3780,3748
20240814,092400,1895528445,3785,3800,3800,3780,11699
20240814,092300,1851190550,3805,3830,3835,3800,19905
20240814,092200,1775237125,3835,3810,3835,3810,20859
20240814,092100,1695521235,3810,3785,3815,3780,13654
20240814,092000,1643610460,3785,3780,3790,3770,13585
20240814,091900,1592338600,3780,3800,3805,3780,16999
20240814,091800,1527897205,3800,3820,3825,3800,18185
20240814,091700,1458515790,3815,3805,3815,3790,32997
20240814,091600,1333074990,3805,3790,3815,3785,73003
20240814,091500,1055525095,3790,3765,3795,3765,29952
20240814,091400,942356720,3760,3755,3765,3750,10934
20240814,091300,901280345,3755,3770,3770,3755,12402
20240814,091200,854645910,3770,3765,3770,3730,15178
20240814,091100,797584200,3765,3730,3770,3730,23932
20240814,091000,707824080,3735,3740,3740,3725,5113
20240814,090900,688735570,3740,3750,3765,3740,23379
20240814,090800,601026785,3750,3720,3765,3720,41478
20240814,090700,445648085,3720,3710,3720,3700,12696
20240814,090600,398557145,3715,3715,3725,3715,13830
20240814,090500,347127605,3715,3695,3720,3695,6631
20240814,090400,322514105,3695,3685,3710,3685,8254
20240814,090300,292039385,3690,3695,3700,3685,6380
20240814,090200,268466315,3695,3710,3740,3695,23634
20240814,090100,180722550,3715,3670,3715,3670,19947
20240814,090000,107022530,3675,3680,3680,3670,28981