stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,212300,310140920,2695,2695,2695,2695,3699
20240813,212200,310140920,2695,2695,2695,2695,0
20240813,212100,310140920,2695,2695,2695,2695,0
20240813,212000,310140920,2695,2695,2695,2695,0
20240813,211900,310140920,2695,2695,2695,2695,0
20240813,211800,310140920,2695,2695,2695,2695,0
20240813,211700,310140920,2695,2695,2695,2695,0
20240813,211600,310140920,2695,2695,2695,2695,0
20240813,211500,310140920,2695,2695,2695,2695,0
20240813,211400,310140920,2695,2695,2695,2695,0
20240813,211300,310140920,2695,2695,2695,2695,0
20240813,211200,310140920,2695,2695,2695,2695,0
20240813,211100,310140920,2695,2695,2695,2695,0
20240813,211000,310140920,2695,2695,2695,2695,0
20240813,210900,310140920,2695,2695,2695,2695,0
20240813,210800,310140920,2695,2695,2695,2695,0
20240813,210700,310140920,2695,2695,2695,2695,0
20240813,210600,310140920,2695,2695,2695,2695,0
20240813,210500,310140920,2695,2695,2695,2695,0
20240813,210400,310140920,2695,2695,2695,2695,0
20240813,210300,310140920,2695,2695,2695,2695,0
20240813,210200,310140920,2695,2695,2695,2695,0
20240813,210100,310140920,2695,2695,2695,2695,0
20240813,210000,310140920,2695,2695,2695,2695,0
20240813,205900,310140920,2695,2695,2695,2695,0
20240813,205800,310140920,2695,2695,2695,2695,0
20240813,205700,310140920,2695,2695,2695,2695,0
20240813,205600,310140920,2695,2695,2695,2695,0
20240813,205500,310140920,2695,2695,2695,2695,0
20240813,205400,310140920,2695,2695,2695,2695,0
20240813,205300,310140920,2695,2695,2695,2695,3699
20240813,205200,310140920,2695,2695,2695,2695,0
20240813,205100,310140920,2695,2695,2695,2695,0
20240813,205000,310140920,2695,2695,2695,2695,0
20240813,204900,310140920,2695,2695,2695,2695,0
20240813,204800,310140920,2695,2695,2695,2695,0
20240813,204700,310140920,2695,2695,2695,2695,0
20240813,204600,310140920,2695,2695,2695,2695,0
20240813,204500,310140920,2695,2695,2695,2695,0
20240813,204400,310140920,2695,2695,2695,2695,0
20240813,204300,310140920,2695,2695,2695,2695,0
20240813,204200,310140920,2695,2695,2695,2695,0
20240813,204100,310140920,2695,2695,2695,2695,0
20240813,204000,310140920,2695,2695,2695,2695,0
20240813,203900,310140920,2695,2695,2695,2695,0
20240813,203800,310140920,2695,2695,2695,2695,0
20240813,203700,310140920,2695,2695,2695,2695,0
20240813,203600,310140920,2695,2695,2695,2695,0
20240813,203500,310140920,2695,2695,2695,2695,0
20240813,203400,310140920,2695,2695,2695,2695,0
20240813,203300,310140920,2695,2695,2695,2695,0
20240813,203200,310140920,2695,2695,2695,2695,0
20240813,203100,310140920,2695,2695,2695,2695,0
20240813,203000,310140920,2695,2695,2695,2695,0
20240813,202900,310140920,2695,2695,2695,2695,0
20240813,202800,310140920,2695,2695,2695,2695,0
20240813,202700,310140920,2695,2695,2695,2695,0
20240813,202600,310140920,2695,2695,2695,2695,0
20240813,202500,310140920,2695,2695,2695,2695,0
20240813,202400,310140920,2695,2695,2695,2695,0
20240813,202300,310140920,2695,2695,2695,2695,3699
20240813,202200,310140920,2695,2695,2695,2695,0
20240813,202100,310140920,2695,2695,2695,2695,0
20240813,202000,310140920,2695,2695,2695,2695,0
20240813,201900,310140920,2695,2695,2695,2695,0
20240813,201800,310140920,2695,2695,2695,2695,0
20240813,201700,310140920,2695,2695,2695,2695,0
20240813,201600,310140920,2695,2695,2695,2695,0
20240813,201500,310140920,2695,2695,2695,2695,0
20240813,201400,310140920,2695,2695,2695,2695,0
20240813,201300,310140920,2695,2695,2695,2695,0
20240813,201200,310140920,2695,2695,2695,2695,0
20240813,201100,310140920,2695,2695,2695,2695,0
20240813,201000,310140920,2695,2695,2695,2695,0
20240813,200900,310140920,2695,2695,2695,2695,0
20240813,200800,310140920,2695,2695,2695,2695,0
20240813,200700,310140920,2695,2695,2695,2695,0
20240813,200600,310140920,2695,2695,2695,2695,0
20240813,200500,310140920,2695,2695,2695,2695,0
20240813,200400,310140920,2695,2695,2695,2695,0
20240813,200300,310140920,2695,2695,2695,2695,0
20240813,200200,310140920,2695,2695,2695,2695,0
20240813,200100,310140920,2695,2695,2695,2695,0
20240813,200000,310140920,2695,2695,2695,2695,0
20240813,195900,310140920,2695,2695,2695,2695,0
20240813,195800,310140920,2695,2695,2695,2695,0
20240813,195700,310140920,2695,2695,2695,2695,0
20240813,195600,310140920,2695,2695,2695,2695,0
20240813,195500,310140920,2695,2695,2695,2695,0
20240813,195400,310140920,2695,2695,2695,2695,0
20240813,195300,310140920,2695,2695,2695,2695,3699
20240813,195200,310140920,2695,2695,2695,2695,0
20240813,195100,310140920,2695,2695,2695,2695,0
20240813,195000,310140920,2695,2695,2695,2695,0
20240813,194900,310140920,2695,2695,2695,2695,0
20240813,194800,310140920,2695,2695,2695,2695,0
20240813,194700,310140920,2695,2695,2695,2695,0
20240813,194600,310140920,2695,2695,2695,2695,0
20240813,194500,310140920,2695,2695,2695,2695,0
20240813,194400,310140920,2695,2695,2695,2695,0
20240813,194300,310140920,2695,2695,2695,2695,0
20240813,194200,310140920,2695,2695,2695,2695,0
20240813,194100,310140920,2695,2695,2695,2695,0
20240813,194000,310140920,2695,2695,2695,2695,0
20240813,193900,310140920,2695,2695,2695,2695,0
20240813,193800,310140920,2695,2695,2695,2695,0
20240813,193700,310140920,2695,2695,2695,2695,0
20240813,193600,310140920,2695,2695,2695,2695,0
20240813,193500,310140920,2695,2695,2695,2695,0
20240813,193400,310140920,2695,2695,2695,2695,0
20240813,193300,310140920,2695,2695,2695,2695,0
20240813,193200,310140920,2695,2695,2695,2695,0
20240813,193100,310140920,2695,2695,2695,2695,0
20240813,193000,310140920,2695,2695,2695,2695,0
20240813,192900,310140920,2695,2695,2695,2695,0
20240813,192800,310140920,2695,2695,2695,2695,0
20240813,192700,310140920,2695,2695,2695,2695,0
20240813,192600,310140920,2695,2695,2695,2695,0
20240813,192500,310140920,2695,2695,2695,2695,0
20240813,192400,310140920,2695,2695,2695,2695,0
20240813,192300,310140920,2695,2695,2695,2695,3699
20240813,192200,310140920,2695,2695,2695,2695,0
20240813,192100,310140920,2695,2695,2695,2695,0
20240813,192000,310140920,2695,2695,2695,2695,0
20240813,191900,310140920,2695,2695,2695,2695,0
20240813,191800,310140920,2695,2695,2695,2695,0
20240813,191700,310140920,2695,2695,2695,2695,0
20240813,191600,310140920,2695,2695,2695,2695,0
20240813,191500,310140920,2695,2695,2695,2695,0
20240813,191400,310140920,2695,2695,2695,2695,0
20240813,191300,310140920,2695,2695,2695,2695,0
20240813,191200,310140920,2695,2695,2695,2695,0
20240813,191100,310140920,2695,2695,2695,2695,0
20240813,191000,310140920,2695,2695,2695,2695,0
20240813,190900,310140920,2695,2695,2695,2695,0
20240813,190800,310140920,2695,2695,2695,2695,0
20240813,190700,310140920,2695,2695,2695,2695,0
20240813,190600,310140920,2695,2695,2695,2695,0
20240813,190500,310140920,2695,2695,2695,2695,0
20240813,190400,310140920,2695,2695,2695,2695,0
20240813,190300,310140920,2695,2695,2695,2695,0
20240813,190200,310140920,2695,2695,2695,2695,0
20240813,190100,310140920,2695,2695,2695,2695,0
20240813,190000,310140920,2695,2695,2695,2695,0
20240813,185900,310140920,2695,2695,2695,2695,0
20240813,185800,310140920,2695,2695,2695,2695,0
20240813,185700,310140920,2695,2695,2695,2695,0
20240813,185600,310140920,2695,2695,2695,2695,0
20240813,185500,310140920,2695,2695,2695,2695,0
20240813,185400,310140920,2695,2695,2695,2695,0
20240813,185300,310140920,2695,2695,2695,2695,3699
20240813,185200,310140920,2695,2695,2695,2695,0
20240813,185100,310140920,2695,2695,2695,2695,0
20240813,185000,310140920,2695,2695,2695,2695,0
20240813,184900,310140920,2695,2695,2695,2695,0
20240813,184800,310140920,2695,2695,2695,2695,0
20240813,184700,310140920,2695,2695,2695,2695,0
20240813,184600,310140920,2695,2695,2695,2695,0
20240813,184500,310140920,2695,2695,2695,2695,0
20240813,184400,310140920,2695,2695,2695,2695,0
20240813,184300,310140920,2695,2695,2695,2695,0
20240813,184200,310140920,2695,2695,2695,2695,0
20240813,184100,310140920,2695,2695,2695,2695,0
20240813,184000,310140920,2695,2695,2695,2695,0
20240813,183900,310140920,2695,2695,2695,2695,0
20240813,183800,310140920,2695,2695,2695,2695,0
20240813,183700,310140920,2695,2695,2695,2695,0
20240813,183600,310140920,2695,2695,2695,2695,0
20240813,183500,310140920,2695,2695,2695,2695,0
20240813,183400,310140920,2695,2695,2695,2695,0
20240813,183300,310140920,2695,2695,2695,2695,0
20240813,183200,310140920,2695,2695,2695,2695,0
20240813,183100,310140920,2695,2695,2695,2695,0
20240813,183000,310140920,2695,2695,2695,2695,0
20240813,182900,310140920,2695,2695,2695,2695,0
20240813,182800,310140920,2695,2695,2695,2695,0
20240813,182700,310140920,2695,2695,2695,2695,0
20240813,182600,310140920,2695,2695,2695,2695,0
20240813,182500,310140920,2695,2695,2695,2695,0
20240813,182400,310140920,2695,2695,2695,2695,0
20240813,182300,310140920,2695,2695,2695,2695,3699
20240813,182200,310140920,2695,2695,2695,2695,0
20240813,182100,310140920,2695,2695,2695,2695,0
20240813,182000,310140920,2695,2695,2695,2695,0
20240813,181900,310140920,2695,2695,2695,2695,0
20240813,181800,310140920,2695,2695,2695,2695,0
20240813,181700,310140920,2695,2695,2695,2695,0
20240813,181600,310140920,2695,2695,2695,2695,0
20240813,181500,310140920,2695,2695,2695,2695,0
20240813,181400,310140920,2695,2695,2695,2695,0
20240813,181300,310140920,2695,2695,2695,2695,0
20240813,181200,310140920,2695,2695,2695,2695,0
20240813,181100,310140920,2695,2695,2695,2695,0
20240813,181000,310140920,2695,2695,2695,2695,0
20240813,180900,310140920,2695,2695,2695,2695,0
20240813,180800,310140920,2695,2695,2695,2695,0
20240813,180700,310140920,2695,2695,2695,2695,0
20240813,180600,310140920,2695,2695,2695,2695,0
20240813,180500,310140920,2695,2695,2695,2695,0
20240813,180400,310140920,2695,2695,2695,2695,0
20240813,180300,310140920,2695,2695,2695,2695,0
20240813,180200,310140920,2695,2695,2695,2695,0
20240813,180100,310140920,2695,2695,2695,2695,0
20240813,180000,310140920,2695,2695,2695,2695,0
20240813,175900,310140920,2695,2695,2695,2695,0
20240813,175800,310140920,2695,2695,2695,2695,0
20240813,175700,310140920,2695,2695,2695,2695,0
20240813,175600,310140920,2695,2695,2695,2695,0
20240813,175500,310140920,2695,2695,2695,2695,0
20240813,175400,310140920,2695,2695,2695,2695,0
20240813,175300,310140920,2695,2695,2695,2695,3699
20240813,175200,310140920,2695,2695,2695,2695,0
20240813,175100,310140920,2695,2695,2695,2695,0
20240813,175000,310140920,2695,2695,2695,2695,0
20240813,174900,310140920,2695,2695,2695,2695,0
20240813,174800,310140920,2695,2695,2695,2695,0
20240813,174700,310140920,2695,2695,2695,2695,0
20240813,174600,310140920,2695,2695,2695,2695,0
20240813,174500,310140920,2695,2695,2695,2695,0
20240813,174400,310140920,2695,2695,2695,2695,0
20240813,174300,310140920,2695,2695,2695,2695,0
20240813,174200,310140920,2695,2695,2695,2695,0
20240813,174100,310140920,2695,2695,2695,2695,0
20240813,174000,310140920,2695,2695,2695,2695,0
20240813,173900,310140920,2695,2695,2695,2695,0
20240813,173800,310140920,2695,2695,2695,2695,0
20240813,173700,310140920,2695,2695,2695,2695,0
20240813,173600,310140920,2695,2695,2695,2695,0
20240813,173500,310140920,2695,2695,2695,2695,0
20240813,173400,310140920,2695,2695,2695,2695,0
20240813,173300,310140920,2695,2695,2695,2695,0
20240813,173200,310140920,2695,2695,2695,2695,0
20240813,173100,310140920,2695,2695,2695,2695,0
20240813,173000,310140920,2695,2695,2695,2695,0
20240813,172900,310140920,2695,2695,2695,2695,0
20240813,172800,310140920,2695,2695,2695,2695,0
20240813,172700,310140920,2695,2695,2695,2695,0
20240813,172600,310140920,2695,2695,2695,2695,0
20240813,172500,310140920,2695,2695,2695,2695,0
20240813,172400,310140920,2695,2695,2695,2695,0
20240813,172300,310140920,2695,2695,2695,2695,3699
20240813,172200,310140920,2695,2695,2695,2695,0
20240813,172100,310140920,2695,2695,2695,2695,0
20240813,172000,310140920,2695,2695,2695,2695,0
20240813,171900,310140920,2695,2695,2695,2695,0
20240813,171800,310140920,2695,2695,2695,2695,0
20240813,171700,310140920,2695,2695,2695,2695,0
20240813,171600,310140920,2695,2695,2695,2695,0
20240813,171500,310140920,2695,2695,2695,2695,0
20240813,171400,310140920,2695,2695,2695,2695,0
20240813,171300,310140920,2695,2695,2695,2695,0
20240813,171200,310140920,2695,2695,2695,2695,0
20240813,171100,310140920,2695,2695,2695,2695,0
20240813,171000,310140920,2695,2695,2695,2695,0
20240813,170900,310140920,2695,2695,2695,2695,0
20240813,170800,310140920,2695,2695,2695,2695,0
20240813,170700,310140920,2695,2695,2695,2695,0
20240813,170600,310140920,2695,2695,2695,2695,0
20240813,170500,310140920,2695,2695,2695,2695,0
20240813,170400,310140920,2695,2695,2695,2695,0
20240813,170300,310140920,2695,2695,2695,2695,0
20240813,170200,310140920,2695,2695,2695,2695,0
20240813,170100,310140920,2695,2695,2695,2695,0
20240813,170000,310140920,2695,2695,2695,2695,0
20240813,165900,310140920,2695,2695,2695,2695,0
20240813,165800,310140920,2695,2695,2695,2695,0
20240813,165700,310140920,2695,2695,2695,2695,0
20240813,165600,310140920,2695,2695,2695,2695,0
20240813,165500,310140920,2695,2695,2695,2695,0
20240813,165400,310140920,2695,2695,2695,2695,0
20240813,165300,310140920,2695,2695,2695,2695,3699
20240813,165200,310140920,2695,2695,2695,2695,0
20240813,165100,310140920,2695,2695,2695,2695,0
20240813,165000,310140920,2695,2695,2695,2695,0
20240813,164900,310140920,2695,2695,2695,2695,0
20240813,164800,310140920,2695,2695,2695,2695,0
20240813,164700,310140920,2695,2695,2695,2695,0
20240813,164600,310140920,2695,2695,2695,2695,0
20240813,164500,310140920,2695,2695,2695,2695,0
20240813,164400,310140920,2695,2695,2695,2695,0
20240813,164300,310140920,2695,2695,2695,2695,0
20240813,164200,310140920,2695,2695,2695,2695,0
20240813,164100,310140920,2695,2695,2695,2695,0
20240813,164000,310140920,2695,2695,2695,2695,0
20240813,163900,310140920,2695,2695,2695,2695,0
20240813,163800,310140920,2695,2695,2695,2695,0
20240813,163700,310140920,2695,2695,2695,2695,0
20240813,163600,310140920,2695,2695,2695,2695,0
20240813,163500,310140920,2695,2695,2695,2695,0
20240813,163400,310140920,2695,2695,2695,2695,0
20240813,163300,310140920,2695,2695,2695,2695,0
20240813,163200,310140920,2695,2695,2695,2695,0
20240813,163100,310140920,2695,2695,2695,2695,0
20240813,163000,310140920,2695,2695,2695,2695,0
20240813,162900,310140920,2695,2695,2695,2695,0
20240813,162800,310140920,2695,2695,2695,2695,0
20240813,162700,310140920,2695,2695,2695,2695,0
20240813,162600,310140920,2695,2695,2695,2695,0
20240813,162500,310140920,2695,2695,2695,2695,0
20240813,162400,310140920,2695,2695,2695,2695,0
20240813,162300,310140920,2695,2695,2695,2695,3699
20240813,162200,310140920,2695,2695,2695,2695,0
20240813,162100,310140920,2695,2695,2695,2695,0
20240813,162000,310140920,2695,2695,2695,2695,0
20240813,161900,310140920,2695,2695,2695,2695,0
20240813,161800,310140920,2695,2695,2695,2695,0
20240813,161700,310140920,2695,2695,2695,2695,0
20240813,161600,310140920,2695,2695,2695,2695,0
20240813,161500,310140920,2695,2695,2695,2695,0
20240813,161400,310140920,2695,2695,2695,2695,0
20240813,161300,310140920,2695,2695,2695,2695,0
20240813,161200,310140920,2695,2695,2695,2695,0
20240813,161100,310140920,2695,2695,2695,2695,0
20240813,161000,310140920,2695,2695,2695,2695,0
20240813,160900,310140920,2695,2695,2695,2695,0
20240813,160800,310140920,2695,2695,2695,2695,0
20240813,160700,310140920,2695,2695,2695,2695,0
20240813,160600,310140920,2695,2695,2695,2695,0
20240813,160500,310140920,2695,2695,2695,2695,0
20240813,160400,310140920,2695,2695,2695,2695,0
20240813,160300,310140920,2695,2695,2695,2695,0
20240813,160200,310140920,2695,2695,2695,2695,0
20240813,160100,310140920,2695,2695,2695,2695,0
20240813,160000,310140920,2695,2695,2695,2695,0
20240813,155900,310140920,2695,2695,2695,2695,0
20240813,155800,310140920,2695,2695,2695,2695,0
20240813,155700,310140920,2695,2695,2695,2695,0
20240813,155600,310140920,2695,2695,2695,2695,0
20240813,155500,310140920,2695,2695,2695,2695,0
20240813,155400,310140920,2695,2695,2695,2695,0
20240813,155300,310140920,2695,2695,2695,2695,3699
20240813,155200,310140920,2695,2695,2695,2695,0
20240813,155100,310140920,2695,2695,2695,2695,0
20240813,155000,310140920,2695,2695,2695,2695,0
20240813,154900,310140920,2695,2695,2695,2695,0
20240813,154800,310140920,2695,2695,2695,2695,0
20240813,154700,310140920,2695,2695,2695,2695,0
20240813,154600,310140920,2695,2695,2695,2695,0
20240813,154500,310140920,2695,2695,2695,2695,0
20240813,154400,310140920,2695,2695,2695,2695,0
20240813,154300,310140920,2695,2695,2695,2695,0
20240813,154200,310140920,2695,2695,2695,2695,0
20240813,154100,310140920,2695,2695,2695,2695,0
20240813,154000,310140920,2695,2695,2695,2695,0
20240813,153900,310140920,2695,2695,2695,2695,0
20240813,153800,310140920,2695,2695,2695,2695,0
20240813,153700,310140920,2695,2695,2695,2695,0
20240813,153600,310140920,2695,2695,2695,2695,0
20240813,153500,310140920,2695,2695,2695,2695,0
20240813,153400,310140920,2695,2695,2695,2695,0
20240813,153300,310140920,2695,2695,2695,2695,0
20240813,153200,310140920,2695,2695,2695,2695,0
20240813,153100,310140920,2695,2695,2695,2695,0
20240813,153000,310140920,2695,2695,2695,2695,3699
20240813,152900,300172115,2635,2635,2635,2635,0
20240813,152800,300172115,2635,2635,2635,2635,0
20240813,152700,300172115,2635,2635,2635,2635,0
20240813,152600,300172115,2635,2635,2635,2635,0
20240813,152500,300172115,2635,2635,2635,2635,0
20240813,152400,300172115,2635,2635,2635,2635,0
20240813,152300,300172115,2635,2635,2635,2635,0
20240813,152200,300172115,2635,2635,2635,2635,0
20240813,152100,300172115,2635,2635,2635,2635,0
20240813,152000,300172115,2635,2635,2635,2635,0
20240813,151900,300172115,2635,2630,2635,2630,10
20240813,151800,300145790,2630,2635,2635,2630,25
20240813,151700,300079990,2645,2620,2645,2620,11
20240813,151600,300050920,2645,2645,2645,2645,10
20240813,151500,300024470,2645,2645,2645,2645,0
20240813,151400,300024470,2645,2645,2645,2630,81
20240813,151300,299810990,2630,2645,2645,2630,59
20240813,151200,299655335,2630,2630,2630,2630,2
20240813,151100,299650075,2645,2645,2645,2645,0
20240813,151000,299650075,2645,2645,2645,2645,141
20240813,150900,299277130,2645,2645,2645,2645,100
20240813,150800,299012630,2650,2625,2650,2625,173
20240813,150700,298554205,2650,2630,2650,2630,150
20240813,150600,298157245,2625,2635,2650,2625,4
20240813,150500,298146700,2650,2655,2660,2635,31
20240813,150400,298064430,2650,2650,2650,2650,0
20240813,150300,298064430,2650,2640,2650,2635,994
20240813,150200,295442235,2675,2675,2675,2675,50
20240813,150100,295308485,2650,2650,2700,2630,883
20240813,150000,292966065,2650,2650,2650,2625,630
20240813,145900,291309065,2650,2650,2650,2650,20
20240813,145800,291256065,2650,2650,2650,2650,100
20240813,145700,290991065,2650,2650,2650,2650,42
20240813,145600,290879765,2650,2645,2650,2645,30
20240813,145500,290800270,2650,2630,2650,2630,31
20240813,145400,290718140,2650,2615,2650,2615,500
20240813,145300,289406190,2620,2620,2620,2620,100
20240813,145200,289144190,2620,2620,2620,2620,0
20240813,145100,289144190,2620,2605,2620,2605,305
20240813,145000,288347585,2610,2610,2610,2610,1
20240813,144900,288344975,2615,2615,2615,2615,0
20240813,144800,288344975,2615,2615,2615,2615,0
20240813,144700,288344975,2615,2615,2615,2615,0
20240813,144600,288344975,2615,2615,2615,2615,11
20240813,144500,288316210,2615,2615,2615,2615,0
20240813,144400,288316210,2615,2615,2615,2615,100
20240813,144300,288054710,2615,2615,2615,2615,1
20240813,144200,288052095,2610,2610,2610,2610,3
20240813,144100,288044265,2610,2610,2610,2610,10
20240813,144000,288018165,2610,2610,2610,2610,18
20240813,143900,287971185,2610,2600,2610,2600,11
20240813,143800,287942575,2600,2600,2600,2600,1
20240813,143700,287939975,2610,2610,2610,2610,0
20240813,143600,287939975,2610,2610,2610,2610,1
20240813,143500,287937365,2610,2610,2610,2610,30
20240813,143400,287859065,2610,2610,2610,2610,5
20240813,143300,287846015,2610,2610,2610,2610,5
20240813,143200,287832965,2615,2610,2615,2610,6
20240813,143100,287817280,2605,2605,2605,2605,262
20240813,143000,287134770,2605,2605,2605,2605,0
20240813,142900,287134770,2605,2600,2605,2600,1019
20240813,142800,284480800,2600,2600,2600,2600,0
20240813,142700,284480800,2600,2600,2600,2600,0
20240813,142600,284480800,2600,2600,2600,2600,5
20240813,142500,284467800,2605,2605,2605,2605,67
20240813,142400,284293265,2595,2600,2600,2590,429
20240813,142300,283181895,2600,2600,2600,2600,50
20240813,142200,283051895,2600,2600,2600,2600,43
20240813,142100,282940095,2605,2605,2605,2605,100
20240813,142000,282679595,2605,2605,2605,2605,0
20240813,141900,282679595,2605,2605,2605,2605,400
20240813,141800,281637595,2595,2595,2595,2595,0
20240813,141700,281637595,2595,2595,2595,2595,0
20240813,141600,281637595,2595,2595,2595,2595,108
20240813,141500,281357335,2600,2600,2600,2600,12
20240813,141400,281326135,2600,2600,2600,2600,1
20240813,141300,281323535,2600,2595,2600,2595,152
20240813,141200,280929085,2600,2600,2600,2600,0
20240813,141100,280929085,2600,2605,2605,2600,425
20240813,141000,279821985,2620,2620,2620,2620,0
20240813,140900,279821985,2620,2620,2620,2620,0
20240813,140800,279821985,2620,2610,2620,2610,7
20240813,140700,279803700,2610,2610,2610,2610,1
20240813,140600,279801090,2610,2610,2610,2610,0
20240813,140500,279801090,2610,2610,2610,2610,1
20240813,140400,279798480,2610,2610,2610,2610,0
20240813,140300,279798480,2610,2610,2610,2610,0
20240813,140200,279798480,2610,2610,2610,2610,3
20240813,140100,279790650,2610,2610,2610,2610,0
20240813,140000,279790650,2610,2610,2610,2610,0
20240813,135900,279790650,2610,2610,2610,2610,0
20240813,135800,279790650,2610,2610,2610,2610,1
20240813,135700,279788040,2605,2605,2605,2605,0
20240813,135600,279788040,2605,2605,2605,2605,6
20240813,135500,279772410,2620,2620,2620,2620,0
20240813,135400,279772410,2620,2620,2620,2620,357
20240813,135300,278837070,2620,2615,2620,2615,7
20240813,135200,278818760,2605,2605,2605,2605,0
20240813,135100,278818760,2605,2610,2615,2605,816
20240813,135000,276685440,2620,2615,2620,2615,2
20240813,134900,276680205,2615,2615,2615,2615,1
20240813,134800,276677590,2615,2615,2615,2615,1
20240813,134700,276674975,2615,2615,2615,2615,0
20240813,134600,276674975,2615,2615,2615,2615,1
20240813,134500,276672360,2620,2620,2620,2620,77
20240813,134400,276470620,2605,2605,2605,2605,0
20240813,134300,276470620,2605,2605,2605,2605,200
20240813,134200,275949620,2605,2605,2605,2605,0
20240813,134100,275949620,2605,2605,2605,2605,0
20240813,134000,275949620,2605,2605,2605,2605,330
20240813,133900,275089970,2620,2620,2620,2620,300
20240813,133800,274303970,2620,2610,2620,2610,2
20240813,133700,274298740,2600,2600,2600,2600,51
20240813,133600,274166140,2620,2620,2620,2620,0
20240813,133500,274166140,2620,2610,2620,2610,60
20240813,133400,274009060,2605,2605,2605,2605,0
20240813,133300,274009060,2605,2605,2605,2605,0
20240813,133200,274009060,2605,2605,2605,2605,0
20240813,133100,274009060,2605,2605,2605,2605,603
20240813,133000,272438245,2610,2610,2610,2610,0
20240813,132900,272438245,2610,2610,2610,2610,2
20240813,132800,272433025,2605,2605,2605,2605,0
20240813,132700,272433025,2605,2610,2610,2605,6
20240813,132600,272417390,2615,2615,2620,2615,4
20240813,132500,272406925,2620,2620,2620,2620,2
20240813,132400,272401685,2620,2620,2620,2620,4
20240813,132300,272391205,2620,2620,2620,2620,1
20240813,132200,272388585,2620,2620,2620,2620,0
20240813,132100,272388585,2620,2620,2620,2620,0
20240813,132000,272388585,2620,2620,2620,2620,1
20240813,131900,272385965,2615,2615,2615,2615,0
20240813,131800,272385965,2615,2615,2615,2615,10
20240813,131700,272359815,2615,2615,2615,2615,30
20240813,131600,272281365,2615,2615,2615,2615,0
20240813,131500,272281365,2615,2615,2615,2615,100
20240813,131400,272019865,2610,2610,2610,2610,579
20240813,131300,270508675,2605,2605,2605,2605,100
20240813,131200,270248175,2605,2605,2605,2605,1
20240813,131100,270245570,2605,2605,2605,2605,0
20240813,131000,270245570,2605,2605,2605,2605,0
20240813,130900,270245570,2605,2605,2605,2605,668
20240813,130800,268505430,2605,2605,2605,2605,2
20240813,130700,268500220,2610,2610,2610,2610,0
20240813,130600,268500220,2610,2610,2610,2610,0
20240813,130500,268500220,2610,2610,2610,2610,1
20240813,130400,268497610,2605,2605,2605,2605,469
20240813,130300,267275865,2605,2605,2605,2605,190
20240813,130200,266780915,2600,2600,2600,2600,344
20240813,130100,265886515,2600,2600,2600,2600,0
20240813,130000,265886515,2600,2600,2600,2600,9
20240813,125900,265863115,2595,2595,2595,2595,490
20240813,125800,264591565,2595,2595,2595,2595,1
20240813,125700,264588970,2580,2595,2595,2580,7
20240813,125600,264570880,2580,2580,2580,2580,2
20240813,125500,264565720,2575,2575,2575,2575,0
20240813,125400,264565720,2575,2580,2580,2575,72
20240813,125300,264380165,2590,2590,2590,2590,0
20240813,125200,264380165,2590,2590,2590,2590,50
20240813,125100,264250665,2590,2590,2590,2590,3
20240813,125000,264242895,2580,2580,2580,2580,14
20240813,124900,264206775,2585,2585,2585,2585,0
20240813,124800,264206775,2585,2585,2585,2585,0
20240813,124700,264206775,2585,2585,2585,2585,0
20240813,124600,264206775,2585,2585,2585,2585,1
20240813,124500,264204190,2580,2580,2580,2580,0
20240813,124400,264204190,2580,2580,2580,2580,42
20240813,124300,264095830,2580,2580,2580,2580,0
20240813,124200,264095830,2580,2580,2580,2580,105
20240813,124100,263824930,2590,2590,2590,2590,0
20240813,124000,263824930,2590,2585,2590,2585,188
20240813,123900,263338015,2585,2590,2590,2550,1968
20240813,123800,258296240,2590,2590,2590,2590,0
20240813,123700,258296240,2590,2590,2590,2590,0
20240813,123600,258296240,2590,2590,2590,2590,0
20240813,123500,258296240,2590,2590,2590,2590,5
20240813,123400,258283290,2600,2590,2600,2590,41
20240813,123300,258176700,2600,2600,2600,2600,0
20240813,123200,258176700,2600,2600,2600,2600,0
20240813,123100,258176700,2600,2600,2600,2600,10
20240813,123000,258150700,2600,2600,2600,2600,0
20240813,122900,258150700,2600,2600,2600,2600,0
20240813,122800,258150700,2600,2600,2600,2600,5
20240813,122700,258137700,2600,2600,2600,2600,1
20240813,122600,258135100,2595,2595,2595,2595,0
20240813,122500,258135100,2595,2595,2595,2595,3
20240813,122400,258127315,2600,2595,2600,2595,4
20240813,122300,258116925,2595,2595,2595,2595,1
20240813,122200,258114330,2590,2590,2590,2590,34
20240813,122100,258026270,2585,2585,2585,2585,80
20240813,122000,257819470,2590,2590,2590,2590,1
20240813,121900,257816880,2585,2585,2585,2585,70
20240813,121800,257635930,2590,2595,2595,2590,770
20240813,121700,255641180,2605,2605,2605,2605,0
20240813,121600,255641180,2605,2600,2605,2600,6
20240813,121500,255625575,2600,2595,2600,2595,19
20240813,121400,255576220,2595,2595,2595,2595,1
20240813,121300,255573625,2590,2590,2590,2590,0
20240813,121200,255573625,2590,2590,2590,2590,9
20240813,121100,255550315,2590,2590,2590,2590,0
20240813,121000,255550315,2590,2590,2590,2590,0
20240813,120900,255550315,2590,2590,2590,2590,0
20240813,120800,255550315,2590,2595,2595,2590,2
20240813,120700,255545130,2595,2595,2595,2595,6
20240813,120600,255529560,2590,2595,2595,2590,2
20240813,120500,255524375,2585,2590,2590,2585,96
20240813,120400,255276190,2600,2600,2600,2600,10
20240813,120300,255250190,2600,2600,2600,2600,100
20240813,120200,254990190,2595,2595,2595,2595,5
20240813,120100,254977215,2595,2595,2595,2595,10
20240813,120000,254951265,2590,2585,2590,2585,125
20240813,115900,254628115,2590,2590,2590,2590,0
20240813,115800,254628115,2590,2590,2590,2590,8
20240813,115700,254607395,2585,2585,2585,2585,0
20240813,115600,254607395,2585,2585,2585,2585,1
20240813,115500,254604810,2595,2595,2595,2595,0
20240813,115400,254604810,2595,2595,2595,2595,0
20240813,115300,254604810,2595,2595,2595,2595,0
20240813,115200,254604810,2595,2595,2595,2595,0
20240813,115100,254604810,2595,2590,2595,2590,5
20240813,115000,254591850,2600,2600,2600,2600,0
20240813,114900,254591850,2600,2600,2600,2600,0
20240813,114800,254591850,2600,2600,2600,2600,0
20240813,114700,254591850,2600,2600,2600,2600,0
20240813,114600,254591850,2600,2600,2600,2600,50
20240813,114500,254461850,2600,2600,2600,2600,0
20240813,114400,254461850,2600,2600,2600,2600,0
20240813,114300,254461850,2600,2600,2600,2600,0
20240813,114200,254461850,2600,2600,2600,2600,0
20240813,114100,254461850,2600,2600,2600,2600,0
20240813,114000,254461850,2600,2600,2600,2600,2
20240813,113900,254456650,2600,2590,2600,2580,178
20240813,113800,253997355,2580,2580,2580,2580,0
20240813,113700,253997355,2580,2580,2580,2580,0
20240813,113600,253997355,2580,2590,2590,2580,48
20240813,113500,253873355,2600,2580,2600,2580,52
20240813,113400,253739175,2605,2605,2605,2605,0
20240813,113300,253739175,2605,2605,2605,2605,0
20240813,113200,253739175,2605,2605,2605,2605,0
20240813,113100,253739175,2605,2575,2605,2575,17
20240813,113000,253695370,2575,2575,2575,2575,200
20240813,112900,253180370,2575,2575,2575,2575,1
20240813,112800,253177795,2565,2565,2565,2565,0
20240813,112700,253177795,2565,2570,2570,2565,677
20240813,112600,251438375,2580,2575,2580,2575,43
20240813,112500,251327445,2575,2580,2580,2575,30
20240813,112400,251250145,2580,2570,2585,2570,116
20240813,112300,250951960,2585,2590,2590,2570,9
20240813,112200,250928775,2605,2590,2605,2590,773
20240813,112100,248926690,2590,2585,2590,2580,455
20240813,112000,247750505,2595,2595,2595,2595,1
20240813,111900,247747910,2585,2595,2595,2585,202
20240813,111800,247224740,2590,2600,2600,2570,1874
20240813,111700,242385715,2600,2615,2615,2600,215
20240813,111600,241823640,2600,2600,2600,2600,277
20240813,111500,241103440,2620,2600,2620,2595,562
20240813,111400,239638965,2625,2600,2640,2595,854
20240813,111300,237397535,2640,2575,2665,2570,2223
20240813,111200,231590725,2590,2590,2600,2590,1503
20240813,111100,227686540,2600,2560,2600,2560,7648
20240813,111000,208073745,2435,2435,2435,2435,0
20240813,110900,208073745,2435,2585,2585,2435,17194
20240813,110800,164578685,2590,2590,2590,2590,2
20240813,110700,164573505,2595,2595,2595,2595,0
20240813,110600,164573505,2595,2590,2595,2590,3
20240813,110500,164565730,2595,2595,2595,2595,0
20240813,110400,164565730,2595,2585,2595,2585,19
20240813,110300,164516605,2585,2585,2585,2585,288
20240813,110200,163772125,2585,2585,2585,2585,1106
20240813,110100,160913115,2585,2585,2585,2585,0
20240813,110000,160913115,2585,2585,2585,2585,0
20240813,105900,160913115,2585,2590,2590,2585,1178
20240813,105800,157862350,2595,2595,2595,2595,0
20240813,105700,157862350,2595,2595,2595,2595,0
20240813,105600,157862350,2595,2585,2595,2585,73
20240813,105500,157673605,2580,2580,2580,2580,0
20240813,105400,157673605,2580,2580,2580,2580,0
20240813,105300,157673605,2580,2580,2580,2580,0
20240813,105200,157673605,2580,2590,2590,2580,3000
20240813,105100,149928690,2595,2600,2600,2595,62
20240813,105000,149767795,2600,2605,2605,2600,2
20240813,104900,149762590,2600,2595,2600,2595,216
20240813,104800,149202065,2595,2595,2595,2585,92
20240813,104700,148964225,2585,2585,2585,2580,113
20240813,104600,148672185,2585,2595,2595,2585,2731
20240813,104500,141604955,2605,2595,2605,2590,2507
20240813,104400,135111665,2600,2600,2600,2600,0
20240813,104300,135111665,2600,2605,2605,2600,3
20240813,104200,135103855,2595,2595,2595,2595,1520
20240813,104100,131159455,2595,2595,2595,2595,39
20240813,104000,131058250,2595,2600,2600,2595,1501
20240813,103900,127160655,2595,2610,2610,2595,3725
20240813,103800,117466245,2610,2610,2610,2610,90
20240813,103700,117231345,2630,2630,2630,2630,0
20240813,103600,117231345,2630,2630,2630,2630,0
20240813,103500,117231345,2630,2620,2630,2595,2579
20240813,103400,110505815,2635,2635,2635,2635,50
20240813,103300,110374065,2620,2620,2620,2620,0
20240813,103200,110374065,2620,2620,2620,2620,0
20240813,103100,110374065,2620,2620,2620,2620,0
20240813,103000,110374065,2620,2620,2620,2620,0
20240813,102900,110374065,2620,2620,2620,2620,0
20240813,102800,110374065,2620,2620,2620,2620,0
20240813,102700,110374065,2620,2620,2620,2620,0
20240813,102600,110374065,2620,2620,2620,2620,0
20240813,102500,110374065,2620,2620,2620,2620,0
20240813,102400,110374065,2620,2620,2620,2620,0
20240813,102300,110374065,2620,2620,2620,2620,0
20240813,102200,110374065,2620,2620,2620,2620,552
20240813,102100,108927825,2625,2630,2630,2625,2
20240813,102000,108922570,2635,2635,2635,2635,4
20240813,101900,108912030,2620,2620,2620,2620,0
20240813,101800,108912030,2620,2620,2620,2620,80
20240813,101700,108702430,2625,2625,2625,2625,0
20240813,101600,108702430,2625,2630,2630,2625,2
20240813,101500,108697175,2625,2630,2630,2625,2
20240813,101400,108691920,2620,2620,2620,2620,0
20240813,101300,108691920,2620,2620,2620,2620,0
20240813,101200,108691920,2620,2620,2620,2620,0
20240813,101100,108691920,2620,2620,2620,2620,1
20240813,101000,108689300,2635,2625,2635,2620,23
20240813,100900,108628980,2625,2625,2625,2625,0
20240813,100800,108628980,2625,2625,2625,2625,28
20240813,100700,108555480,2625,2625,2625,2625,2
20240813,100600,108550230,2630,2630,2630,2630,11
20240813,100500,108521300,2635,2635,2635,2635,1
20240813,100400,108518665,2635,2635,2635,2635,0
20240813,100300,108518665,2635,2635,2635,2635,1
20240813,100200,108516030,2635,2630,2635,2625,2265
20240813,100100,102559140,2635,2635,2635,2635,0
20240813,100000,102559140,2635,2635,2635,2635,11
20240813,095900,102530155,2635,2635,2635,2635,46
20240813,095800,102408945,2635,2640,2650,2635,282
20240813,095700,101665145,2650,2650,2650,2650,1
20240813,095600,101662495,2650,2650,2650,2650,27
20240813,095500,101590945,2650,2650,2650,2650,0
20240813,095400,101590945,2650,2645,2650,2645,11
20240813,095300,101561840,2645,2645,2645,2645,60
20240813,095200,101403140,2645,2640,2645,2640,68
20240813,095100,101223365,2640,2640,2640,2640,257
20240813,095000,100544885,2640,2640,2640,2640,3
20240813,094900,100536965,2640,2640,2640,2640,10
20240813,094800,100510565,2640,2640,2640,2640,0
20240813,094700,100510565,2640,2640,2640,2640,1
20240813,094600,100507925,2640,2640,2640,2640,1
20240813,094500,100505285,2635,2635,2635,2635,205
20240813,094400,99965110,2635,2630,2635,2630,7
20240813,094300,99946695,2630,2620,2630,2620,7
20240813,094200,99928330,2620,2620,2620,2620,169
20240813,094100,99485550,2610,2620,2620,2610,5200
20240813,094000,85911970,2640,2640,2640,2640,0
20240813,093900,85911970,2640,2640,2640,2610,7401
20240813,093800,66579995,2645,2645,2645,2645,2
20240813,093700,66574705,2645,2645,2645,2645,1
20240813,093600,66572060,2650,2640,2650,2610,1695
20240813,093500,62137045,2640,2645,2645,2640,400
20240813,093400,61079155,2650,2655,2665,2645,2205
20240813,093300,55238095,2660,2665,2665,2660,1564
20240813,093200,51077605,2665,2665,2675,2660,1059
20240813,093100,48258110,2665,2665,2665,2665,150
20240813,093000,47858360,2665,2685,2685,2665,4965
20240813,092900,34604000,2690,2700,2700,2690,37
20240813,092800,34504180,2690,2690,2690,2690,57
20240813,092700,34350850,2700,2695,2700,2690,967
20240813,092600,31741825,2695,2695,2695,2695,0
20240813,092500,31741825,2695,2695,2695,2695,900
20240813,092400,29316325,2690,2685,2690,2685,31
20240813,092300,29232945,2680,2700,2700,2680,2131
20240813,092200,23521165,2695,2695,2695,2695,745
20240813,092100,21513390,2685,2700,2700,2685,1642
20240813,092000,17104545,2685,2695,2695,2685,587
20240813,091900,15528420,2700,2700,2700,2700,0
20240813,091800,15528420,2700,2700,2700,2700,0
20240813,091700,15528420,2700,2700,2700,2700,9
20240813,091600,15504120,2705,2705,2705,2705,0
20240813,091500,15504120,2705,2705,2705,2705,25
20240813,091400,15436495,2700,2685,2700,2685,101
20240813,091300,15164545,2685,2685,2685,2685,180
20240813,091200,14681245,2690,2690,2690,2690,0
20240813,091100,14681245,2690,2695,2695,2690,150
20240813,091000,14277245,2690,2690,2690,2690,0
20240813,090900,14277245,2690,2690,2690,2690,0
20240813,090800,14277245,2690,2690,2690,2690,0
20240813,090700,14277245,2690,2690,2690,2690,0
20240813,090600,14277245,2690,2690,2690,2690,1
20240813,090500,14274555,2690,2690,2690,2690,0
20240813,090400,14274555,2690,2700,2700,2690,322
20240813,090300,13407105,2705,2705,2705,2705,522
20240813,090200,11995095,2705,2720,2720,2705,185
20240813,090100,11493210,2710,2710,2710,2710,10
20240813,090000,11466110,2710,2675,2715,2675,4262