stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,212300,249150135,2765,2765,2765,2765,1821
20240814,212200,249150135,2765,2765,2765,2765,0
20240814,212100,249150135,2765,2765,2765,2765,0
20240814,212000,249150135,2765,2765,2765,2765,0
20240814,211900,249150135,2765,2765,2765,2765,0
20240814,211800,249150135,2765,2765,2765,2765,0
20240814,211700,249150135,2765,2765,2765,2765,0
20240814,211600,249150135,2765,2765,2765,2765,0
20240814,211500,249150135,2765,2765,2765,2765,0
20240814,211400,249150135,2765,2765,2765,2765,0
20240814,211300,249150135,2765,2765,2765,2765,0
20240814,211200,249150135,2765,2765,2765,2765,0
20240814,211100,249150135,2765,2765,2765,2765,0
20240814,211000,249150135,2765,2765,2765,2765,0
20240814,210900,249150135,2765,2765,2765,2765,0
20240814,210800,249150135,2765,2765,2765,2765,0
20240814,210700,249150135,2765,2765,2765,2765,0
20240814,210600,249150135,2765,2765,2765,2765,0
20240814,210500,249150135,2765,2765,2765,2765,0
20240814,210400,249150135,2765,2765,2765,2765,0
20240814,210300,249150135,2765,2765,2765,2765,0
20240814,210200,249150135,2765,2765,2765,2765,0
20240814,210100,249150135,2765,2765,2765,2765,0
20240814,210000,249150135,2765,2765,2765,2765,0
20240814,205900,249150135,2765,2765,2765,2765,0
20240814,205800,249150135,2765,2765,2765,2765,0
20240814,205700,249150135,2765,2765,2765,2765,0
20240814,205600,249150135,2765,2765,2765,2765,0
20240814,205500,249150135,2765,2765,2765,2765,0
20240814,205400,249150135,2765,2765,2765,2765,0
20240814,205300,249150135,2765,2765,2765,2765,1821
20240814,205200,249150135,2765,2765,2765,2765,0
20240814,205100,249150135,2765,2765,2765,2765,0
20240814,205000,249150135,2765,2765,2765,2765,0
20240814,204900,249150135,2765,2765,2765,2765,0
20240814,204800,249150135,2765,2765,2765,2765,0
20240814,204700,249150135,2765,2765,2765,2765,0
20240814,204600,249150135,2765,2765,2765,2765,0
20240814,204500,249150135,2765,2765,2765,2765,0
20240814,204400,249150135,2765,2765,2765,2765,0
20240814,204300,249150135,2765,2765,2765,2765,0
20240814,204200,249150135,2765,2765,2765,2765,0
20240814,204100,249150135,2765,2765,2765,2765,0
20240814,204000,249150135,2765,2765,2765,2765,0
20240814,203900,249150135,2765,2765,2765,2765,0
20240814,203800,249150135,2765,2765,2765,2765,0
20240814,203700,249150135,2765,2765,2765,2765,0
20240814,203600,249150135,2765,2765,2765,2765,0
20240814,203500,249150135,2765,2765,2765,2765,0
20240814,203400,249150135,2765,2765,2765,2765,0
20240814,203300,249150135,2765,2765,2765,2765,0
20240814,203200,249150135,2765,2765,2765,2765,0
20240814,203100,249150135,2765,2765,2765,2765,0
20240814,203000,249150135,2765,2765,2765,2765,0
20240814,202900,249150135,2765,2765,2765,2765,0
20240814,202800,249150135,2765,2765,2765,2765,0
20240814,202700,249150135,2765,2765,2765,2765,0
20240814,202600,249150135,2765,2765,2765,2765,0
20240814,202500,249150135,2765,2765,2765,2765,0
20240814,202400,249150135,2765,2765,2765,2765,0
20240814,202300,249150135,2765,2765,2765,2765,1821
20240814,202200,249150135,2765,2765,2765,2765,0
20240814,202100,249150135,2765,2765,2765,2765,0
20240814,202000,249150135,2765,2765,2765,2765,0
20240814,201900,249150135,2765,2765,2765,2765,0
20240814,201800,249150135,2765,2765,2765,2765,0
20240814,201700,249150135,2765,2765,2765,2765,0
20240814,201600,249150135,2765,2765,2765,2765,0
20240814,201500,249150135,2765,2765,2765,2765,0
20240814,201400,249150135,2765,2765,2765,2765,0
20240814,201300,249150135,2765,2765,2765,2765,0
20240814,201200,249150135,2765,2765,2765,2765,0
20240814,201100,249150135,2765,2765,2765,2765,0
20240814,201000,249150135,2765,2765,2765,2765,0
20240814,200900,249150135,2765,2765,2765,2765,0
20240814,200800,249150135,2765,2765,2765,2765,0
20240814,200700,249150135,2765,2765,2765,2765,0
20240814,200600,249150135,2765,2765,2765,2765,0
20240814,200500,249150135,2765,2765,2765,2765,0
20240814,200400,249150135,2765,2765,2765,2765,0
20240814,200300,249150135,2765,2765,2765,2765,0
20240814,200200,249150135,2765,2765,2765,2765,0
20240814,200100,249150135,2765,2765,2765,2765,0
20240814,200000,249150135,2765,2765,2765,2765,0
20240814,195900,249150135,2765,2765,2765,2765,0
20240814,195800,249150135,2765,2765,2765,2765,0
20240814,195700,249150135,2765,2765,2765,2765,0
20240814,195600,249150135,2765,2765,2765,2765,0
20240814,195500,249150135,2765,2765,2765,2765,0
20240814,195400,249150135,2765,2765,2765,2765,0
20240814,195300,249150135,2765,2765,2765,2765,1821
20240814,195200,249150135,2765,2765,2765,2765,0
20240814,195100,249150135,2765,2765,2765,2765,0
20240814,195000,249150135,2765,2765,2765,2765,0
20240814,194900,249150135,2765,2765,2765,2765,0
20240814,194800,249150135,2765,2765,2765,2765,0
20240814,194700,249150135,2765,2765,2765,2765,0
20240814,194600,249150135,2765,2765,2765,2765,0
20240814,194500,249150135,2765,2765,2765,2765,0
20240814,194400,249150135,2765,2765,2765,2765,0
20240814,194300,249150135,2765,2765,2765,2765,0
20240814,194200,249150135,2765,2765,2765,2765,0
20240814,194100,249150135,2765,2765,2765,2765,0
20240814,194000,249150135,2765,2765,2765,2765,0
20240814,193900,249150135,2765,2765,2765,2765,0
20240814,193800,249150135,2765,2765,2765,2765,0
20240814,193700,249150135,2765,2765,2765,2765,0
20240814,193600,249150135,2765,2765,2765,2765,0
20240814,193500,249150135,2765,2765,2765,2765,0
20240814,193400,249150135,2765,2765,2765,2765,0
20240814,193300,249150135,2765,2765,2765,2765,0
20240814,193200,249150135,2765,2765,2765,2765,0
20240814,193100,249150135,2765,2765,2765,2765,0
20240814,193000,249150135,2765,2765,2765,2765,0
20240814,192900,249150135,2765,2765,2765,2765,0
20240814,192800,249150135,2765,2765,2765,2765,0
20240814,192700,249150135,2765,2765,2765,2765,0
20240814,192600,249150135,2765,2765,2765,2765,0
20240814,192500,249150135,2765,2765,2765,2765,0
20240814,192400,249150135,2765,2765,2765,2765,0
20240814,192300,249150135,2765,2765,2765,2765,1821
20240814,192200,249150135,2765,2765,2765,2765,0
20240814,192100,249150135,2765,2765,2765,2765,0
20240814,192000,249150135,2765,2765,2765,2765,0
20240814,191900,249150135,2765,2765,2765,2765,0
20240814,191800,249150135,2765,2765,2765,2765,0
20240814,191700,249150135,2765,2765,2765,2765,0
20240814,191600,249150135,2765,2765,2765,2765,0
20240814,191500,249150135,2765,2765,2765,2765,0
20240814,191400,249150135,2765,2765,2765,2765,0
20240814,191300,249150135,2765,2765,2765,2765,0
20240814,191200,249150135,2765,2765,2765,2765,0
20240814,191100,249150135,2765,2765,2765,2765,0
20240814,191000,249150135,2765,2765,2765,2765,0
20240814,190900,249150135,2765,2765,2765,2765,0
20240814,190800,249150135,2765,2765,2765,2765,0
20240814,190700,249150135,2765,2765,2765,2765,0
20240814,190600,249150135,2765,2765,2765,2765,0
20240814,190500,249150135,2765,2765,2765,2765,0
20240814,190400,249150135,2765,2765,2765,2765,0
20240814,190300,249150135,2765,2765,2765,2765,0
20240814,190200,249150135,2765,2765,2765,2765,0
20240814,190100,249150135,2765,2765,2765,2765,0
20240814,190000,249150135,2765,2765,2765,2765,0
20240814,185900,249150135,2765,2765,2765,2765,0
20240814,185800,249150135,2765,2765,2765,2765,0
20240814,185700,249150135,2765,2765,2765,2765,0
20240814,185600,249150135,2765,2765,2765,2765,0
20240814,185500,249150135,2765,2765,2765,2765,0
20240814,185400,249150135,2765,2765,2765,2765,0
20240814,185300,249150135,2765,2765,2765,2765,1821
20240814,185200,249150135,2765,2765,2765,2765,0
20240814,185100,249150135,2765,2765,2765,2765,0
20240814,185000,249150135,2765,2765,2765,2765,0
20240814,184900,249150135,2765,2765,2765,2765,0
20240814,184800,249150135,2765,2765,2765,2765,0
20240814,184700,249150135,2765,2765,2765,2765,0
20240814,184600,249150135,2765,2765,2765,2765,0
20240814,184500,249150135,2765,2765,2765,2765,0
20240814,184400,249150135,2765,2765,2765,2765,0
20240814,184300,249150135,2765,2765,2765,2765,0
20240814,184200,249150135,2765,2765,2765,2765,0
20240814,184100,249150135,2765,2765,2765,2765,0
20240814,184000,249150135,2765,2765,2765,2765,0
20240814,183900,249150135,2765,2765,2765,2765,0
20240814,183800,249150135,2765,2765,2765,2765,0
20240814,183700,249150135,2765,2765,2765,2765,0
20240814,183600,249150135,2765,2765,2765,2765,0
20240814,183500,249150135,2765,2765,2765,2765,0
20240814,183400,249150135,2765,2765,2765,2765,0
20240814,183300,249150135,2765,2765,2765,2765,0
20240814,183200,249150135,2765,2765,2765,2765,0
20240814,183100,249150135,2765,2765,2765,2765,0
20240814,183000,249150135,2765,2765,2765,2765,0
20240814,182900,249150135,2765,2765,2765,2765,0
20240814,182800,249150135,2765,2765,2765,2765,0
20240814,182700,249150135,2765,2765,2765,2765,0
20240814,182600,249150135,2765,2765,2765,2765,0
20240814,182500,249150135,2765,2765,2765,2765,0
20240814,182400,249150135,2765,2765,2765,2765,0
20240814,182300,249150135,2765,2765,2765,2765,1821
20240814,182200,249150135,2765,2765,2765,2765,0
20240814,182100,249150135,2765,2765,2765,2765,0
20240814,182000,249150135,2765,2765,2765,2765,0
20240814,181900,249150135,2765,2765,2765,2765,0
20240814,181800,249150135,2765,2765,2765,2765,0
20240814,181700,249150135,2765,2765,2765,2765,0
20240814,181600,249150135,2765,2765,2765,2765,0
20240814,181500,249150135,2765,2765,2765,2765,0
20240814,181400,249150135,2765,2765,2765,2765,0
20240814,181300,249150135,2765,2765,2765,2765,0
20240814,181200,249150135,2765,2765,2765,2765,0
20240814,181100,249150135,2765,2765,2765,2765,0
20240814,181000,249150135,2765,2765,2765,2765,0
20240814,180900,249150135,2765,2765,2765,2765,0
20240814,180800,249150135,2765,2765,2765,2765,0
20240814,180700,249150135,2765,2765,2765,2765,0
20240814,180600,249150135,2765,2765,2765,2765,0
20240814,180500,249150135,2765,2765,2765,2765,0
20240814,180400,249150135,2765,2765,2765,2765,0
20240814,180300,249150135,2765,2765,2765,2765,0
20240814,180200,249150135,2765,2765,2765,2765,0
20240814,180100,249150135,2765,2765,2765,2765,0
20240814,180000,249150135,2765,2765,2765,2765,0
20240814,175900,249150135,2765,2765,2765,2765,0
20240814,175800,249150135,2765,2765,2765,2765,0
20240814,175700,249150135,2765,2765,2765,2765,0
20240814,175600,249150135,2765,2765,2765,2765,0
20240814,175500,249150135,2765,2765,2765,2765,0
20240814,175400,249150135,2765,2765,2765,2765,0
20240814,175300,249150135,2765,2765,2765,2765,1821
20240814,175200,249150135,2765,2765,2765,2765,0
20240814,175100,249150135,2765,2765,2765,2765,0
20240814,175000,249150135,2765,2765,2765,2765,0
20240814,174900,249150135,2765,2765,2765,2765,0
20240814,174800,249150135,2765,2765,2765,2765,0
20240814,174700,249150135,2765,2765,2765,2765,0
20240814,174600,249150135,2765,2765,2765,2765,0
20240814,174500,249150135,2765,2765,2765,2765,0
20240814,174400,249150135,2765,2765,2765,2765,0
20240814,174300,249150135,2765,2765,2765,2765,0
20240814,174200,249150135,2765,2765,2765,2765,0
20240814,174100,249150135,2765,2765,2765,2765,0
20240814,174000,249150135,2765,2765,2765,2765,0
20240814,173900,249150135,2765,2765,2765,2765,0
20240814,173800,249150135,2765,2765,2765,2765,0
20240814,173700,249150135,2765,2765,2765,2765,0
20240814,173600,249150135,2765,2765,2765,2765,0
20240814,173500,249150135,2765,2765,2765,2765,0
20240814,173400,249150135,2765,2765,2765,2765,0
20240814,173300,249150135,2765,2765,2765,2765,0
20240814,173200,249150135,2765,2765,2765,2765,0
20240814,173100,249150135,2765,2765,2765,2765,0
20240814,173000,249150135,2765,2765,2765,2765,0
20240814,172900,249150135,2765,2765,2765,2765,0
20240814,172800,249150135,2765,2765,2765,2765,0
20240814,172700,249150135,2765,2765,2765,2765,0
20240814,172600,249150135,2765,2765,2765,2765,0
20240814,172500,249150135,2765,2765,2765,2765,0
20240814,172400,249150135,2765,2765,2765,2765,0
20240814,172300,249150135,2765,2765,2765,2765,1821
20240814,172200,249150135,2765,2765,2765,2765,0
20240814,172100,249150135,2765,2765,2765,2765,0
20240814,172000,249150135,2765,2765,2765,2765,0
20240814,171900,249150135,2765,2765,2765,2765,0
20240814,171800,249150135,2765,2765,2765,2765,0
20240814,171700,249150135,2765,2765,2765,2765,0
20240814,171600,249150135,2765,2765,2765,2765,0
20240814,171500,249150135,2765,2765,2765,2765,0
20240814,171400,249150135,2765,2765,2765,2765,0
20240814,171300,249150135,2765,2765,2765,2765,0
20240814,171200,249150135,2765,2765,2765,2765,0
20240814,171100,249150135,2765,2765,2765,2765,0
20240814,171000,249150135,2765,2765,2765,2765,0
20240814,170900,249150135,2765,2765,2765,2765,0
20240814,170800,249150135,2765,2765,2765,2765,0
20240814,170700,249150135,2765,2765,2765,2765,0
20240814,170600,249150135,2765,2765,2765,2765,0
20240814,170500,249150135,2765,2765,2765,2765,0
20240814,170400,249150135,2765,2765,2765,2765,0
20240814,170300,249150135,2765,2765,2765,2765,0
20240814,170200,249150135,2765,2765,2765,2765,0
20240814,170100,249150135,2765,2765,2765,2765,0
20240814,170000,249150135,2765,2765,2765,2765,0
20240814,165900,249150135,2765,2765,2765,2765,0
20240814,165800,249150135,2765,2765,2765,2765,0
20240814,165700,249150135,2765,2765,2765,2765,0
20240814,165600,249150135,2765,2765,2765,2765,0
20240814,165500,249150135,2765,2765,2765,2765,0
20240814,165400,249150135,2765,2765,2765,2765,0
20240814,165300,249150135,2765,2765,2765,2765,1821
20240814,165200,249150135,2765,2765,2765,2765,0
20240814,165100,249150135,2765,2765,2765,2765,0
20240814,165000,249150135,2765,2765,2765,2765,0
20240814,164900,249150135,2765,2765,2765,2765,0
20240814,164800,249150135,2765,2765,2765,2765,0
20240814,164700,249150135,2765,2765,2765,2765,0
20240814,164600,249150135,2765,2765,2765,2765,0
20240814,164500,249150135,2765,2765,2765,2765,0
20240814,164400,249150135,2765,2765,2765,2765,0
20240814,164300,249150135,2765,2765,2765,2765,0
20240814,164200,249150135,2765,2765,2765,2765,0
20240814,164100,249150135,2765,2765,2765,2765,0
20240814,164000,249150135,2765,2765,2765,2765,0
20240814,163900,249150135,2765,2765,2765,2765,0
20240814,163800,249150135,2765,2765,2765,2765,0
20240814,163700,249150135,2765,2765,2765,2765,0
20240814,163600,249150135,2765,2765,2765,2765,0
20240814,163500,249150135,2765,2765,2765,2765,0
20240814,163400,249150135,2765,2765,2765,2765,0
20240814,163300,249150135,2765,2765,2765,2765,0
20240814,163200,249150135,2765,2765,2765,2765,0
20240814,163100,249150135,2765,2765,2765,2765,0
20240814,163000,249150135,2765,2765,2765,2765,0
20240814,162900,249150135,2765,2765,2765,2765,0
20240814,162800,249150135,2765,2765,2765,2765,0
20240814,162700,249150135,2765,2765,2765,2765,0
20240814,162600,249150135,2765,2765,2765,2765,0
20240814,162500,249150135,2765,2765,2765,2765,0
20240814,162400,249150135,2765,2765,2765,2765,0
20240814,162300,249150135,2765,2765,2765,2765,1821
20240814,162200,249150135,2765,2765,2765,2765,0
20240814,162100,249150135,2765,2765,2765,2765,0
20240814,162000,249150135,2765,2765,2765,2765,0
20240814,161900,249150135,2765,2765,2765,2765,0
20240814,161800,249150135,2765,2765,2765,2765,0
20240814,161700,249150135,2765,2765,2765,2765,0
20240814,161600,249150135,2765,2765,2765,2765,0
20240814,161500,249150135,2765,2765,2765,2765,0
20240814,161400,249150135,2765,2765,2765,2765,0
20240814,161300,249150135,2765,2765,2765,2765,0
20240814,161200,249150135,2765,2765,2765,2765,0
20240814,161100,249150135,2765,2765,2765,2765,0
20240814,161000,249150135,2765,2765,2765,2765,0
20240814,160900,249150135,2765,2765,2765,2765,0
20240814,160800,249150135,2765,2765,2765,2765,0
20240814,160700,249150135,2765,2765,2765,2765,0
20240814,160600,249150135,2765,2765,2765,2765,0
20240814,160500,249150135,2765,2765,2765,2765,0
20240814,160400,249150135,2765,2765,2765,2765,0
20240814,160300,249150135,2765,2765,2765,2765,0
20240814,160200,249150135,2765,2765,2765,2765,0
20240814,160100,249150135,2765,2765,2765,2765,0
20240814,160000,249150135,2765,2765,2765,2765,0
20240814,155900,249150135,2765,2765,2765,2765,0
20240814,155800,249150135,2765,2765,2765,2765,0
20240814,155700,249150135,2765,2765,2765,2765,0
20240814,155600,249150135,2765,2765,2765,2765,0
20240814,155500,249150135,2765,2765,2765,2765,0
20240814,155400,249150135,2765,2765,2765,2765,0
20240814,155300,249150135,2765,2765,2765,2765,1821
20240814,155200,249150135,2765,2765,2765,2765,0
20240814,155100,249150135,2765,2765,2765,2765,0
20240814,155000,249150135,2765,2765,2765,2765,0
20240814,154900,249150135,2765,2765,2765,2765,0
20240814,154800,249150135,2765,2765,2765,2765,0
20240814,154700,249150135,2765,2765,2765,2765,0
20240814,154600,249150135,2765,2765,2765,2765,0
20240814,154500,249150135,2765,2765,2765,2765,0
20240814,154400,249150135,2765,2765,2765,2765,0
20240814,154300,249150135,2765,2765,2765,2765,0
20240814,154200,249150135,2765,2765,2765,2765,0
20240814,154100,249150135,2765,2765,2765,2765,0
20240814,154000,249150135,2765,2765,2765,2765,0
20240814,153900,249150135,2765,2765,2765,2765,0
20240814,153800,249150135,2765,2765,2765,2765,0
20240814,153700,249150135,2765,2765,2765,2765,0
20240814,153600,249150135,2765,2765,2765,2765,0
20240814,153500,249150135,2765,2765,2765,2765,0
20240814,153400,249150135,2765,2765,2765,2765,0
20240814,153300,249150135,2765,2765,2765,2765,0
20240814,153200,249150135,2765,2765,2765,2765,0
20240814,153100,249150135,2765,2765,2765,2765,0
20240814,153000,249150135,2765,2765,2765,2765,1821
20240814,152900,244115070,2765,2765,2765,2765,0
20240814,152800,244115070,2765,2765,2765,2765,0
20240814,152700,244115070,2765,2765,2765,2765,0
20240814,152600,244115070,2765,2765,2765,2765,0
20240814,152500,244115070,2765,2765,2765,2765,0
20240814,152400,244115070,2765,2765,2765,2765,0
20240814,152300,244115070,2765,2765,2765,2765,0
20240814,152200,244115070,2765,2765,2765,2765,0
20240814,152100,244115070,2765,2765,2765,2765,0
20240814,152000,244115070,2765,2765,2765,2765,0
20240814,151900,244115070,2765,2770,2770,2760,357
20240814,151800,243126820,2775,2775,2775,2775,52
20240814,151700,242982520,2775,2770,2775,2770,221
20240814,151600,242369345,2770,2765,2770,2765,234
20240814,151500,241721665,2765,2770,2770,2765,413
20240814,151400,240579555,2775,2775,2775,2775,192
20240814,151300,240046755,2775,2775,2775,2775,0
20240814,151200,240046755,2775,2775,2775,2775,100
20240814,151100,239769255,2780,2785,2785,2780,542
20240814,151000,238262490,2790,2790,2790,2790,1
20240814,150900,238259700,2790,2790,2790,2785,204
20240814,150800,237690590,2780,2785,2785,2780,20
20240814,150700,237634965,2790,2795,2795,2790,385
20240814,150600,236560790,2790,2790,2795,2790,235
20240814,150500,235905135,2790,2780,2790,2780,6087
20240814,150400,218949725,2780,2780,2780,2780,174
20240814,150300,218466005,2780,2775,2780,2775,197
20240814,150200,217919325,2775,2770,2775,2770,725
20240814,150100,215911070,2770,2765,2770,2765,32
20240814,150000,215822585,2765,2760,2765,2760,740
20240814,145900,213777090,2765,2765,2765,2765,7
20240814,145800,213757735,2770,2770,2770,2770,1
20240814,145700,213754965,2760,2765,2770,2760,1285
20240814,145600,210201885,2765,2765,2765,2765,36
20240814,145500,210102345,2765,2765,2765,2765,0
20240814,145400,210102345,2765,2765,2765,2765,0
20240814,145300,210102345,2765,2760,2765,2760,357
20240814,145200,209116140,2765,2765,2765,2765,0
20240814,145100,209116140,2765,2765,2765,2765,0
20240814,145000,209116140,2765,2765,2765,2765,0
20240814,144900,209116140,2765,2765,2765,2765,1
20240814,144800,209113375,2760,2760,2760,2760,8
20240814,144700,209091295,2760,2760,2760,2760,1
20240814,144600,209088535,2760,2760,2760,2760,0
20240814,144500,209088535,2760,2760,2760,2760,2
20240814,144400,209083015,2760,2760,2760,2760,0
20240814,144300,209083015,2760,2760,2760,2760,0
20240814,144200,209083015,2760,2760,2760,2760,0
20240814,144100,209083015,2760,2760,2760,2760,0
20240814,144000,209083015,2760,2760,2760,2760,0
20240814,143900,209083015,2760,2760,2760,2760,171
20240814,143800,208611055,2770,2760,2770,2760,4
20240814,143700,208600005,2770,2770,2770,2770,2
20240814,143600,208594465,2775,2775,2775,2775,0
20240814,143500,208594465,2775,2775,2775,2775,0
20240814,143400,208594465,2775,2775,2775,2775,0
20240814,143300,208594465,2775,2765,2775,2765,3
20240814,143200,208586150,2765,2770,2775,2755,31
20240814,143100,208500440,2760,2760,2770,2760,1357
20240814,143000,204755110,2765,2765,2775,2760,1095
20240814,142900,201722180,2765,2765,2765,2765,0
20240814,142800,201722180,2765,2755,2765,2755,1601
20240814,142700,197311415,2760,2760,2760,2760,0
20240814,142600,197311415,2760,2760,2760,2760,200
20240814,142500,196759415,2760,2765,2765,2760,13
20240814,142400,196723520,2760,2760,2760,2760,0
20240814,142300,196723520,2760,2760,2760,2760,0
20240814,142200,196723520,2760,2770,2770,2760,60
20240814,142100,196557820,2770,2770,2770,2770,150
20240814,142000,196142320,2770,2770,2770,2770,1
20240814,141900,196139550,2765,2770,2770,2765,54
20240814,141800,195990230,2770,2770,2770,2770,1
20240814,141700,195987460,2770,2770,2770,2770,0
20240814,141600,195987460,2770,2770,2770,2770,1
20240814,141500,195984690,2770,2765,2770,2765,1420
20240814,141400,192058365,2765,2755,2765,2755,2776
20240814,141300,184397065,2740,2750,2750,2740,15
20240814,141200,184355935,2755,2755,2755,2755,1
20240814,141100,184353180,2755,2755,2755,2755,0
20240814,141000,184353180,2755,2755,2755,2755,2
20240814,140900,184347670,2755,2755,2755,2755,6
20240814,140800,184331140,2755,2755,2755,2755,703
20240814,140700,182394375,2750,2750,2750,2750,0
20240814,140600,182394375,2750,2750,2750,2750,0
20240814,140500,182394375,2750,2750,2750,2750,0
20240814,140400,182394375,2750,2750,2750,2750,0
20240814,140300,182394375,2750,2750,2750,2750,0
20240814,140200,182394375,2750,2750,2750,2750,0
20240814,140100,182394375,2750,2750,2750,2750,0
20240814,140000,182394375,2750,2750,2750,2750,1
20240814,135900,182391625,2740,2740,2740,2740,7
20240814,135800,182372445,2750,2750,2750,2750,0
20240814,135700,182372445,2750,2740,2750,2740,152
20240814,135600,181955765,2740,2740,2740,2740,0
20240814,135500,181955765,2740,2740,2740,2740,0
20240814,135400,181955765,2740,2740,2740,2740,5
20240814,135300,181942065,2740,2740,2740,2740,0
20240814,135200,181942065,2740,2740,2740,2740,1
20240814,135100,181939325,2740,2740,2740,2740,1
20240814,135000,181936585,2740,2740,2740,2740,0
20240814,134900,181936585,2740,2740,2740,2740,72
20240814,134800,181739305,2745,2745,2745,2745,0
20240814,134700,181739305,2745,2745,2745,2745,112
20240814,134600,181431865,2750,2750,2750,2750,0
20240814,134500,181431865,2750,2750,2750,2750,1202
20240814,134400,178126365,2750,2750,2750,2750,0
20240814,134300,178126365,2750,2750,2750,2750,0
20240814,134200,178126365,2750,2755,2755,2750,1902
20240814,134100,172895850,2750,2750,2750,2750,966
20240814,134000,170239350,2755,2755,2755,2755,0
20240814,133900,170239350,2755,2755,2755,2750,586
20240814,133800,168627730,2755,2750,2755,2750,81
20240814,133700,168404875,2750,2755,2755,2750,635
20240814,133600,166658340,2755,2750,2755,2750,54
20240814,133500,166509830,2755,2755,2755,2755,21
20240814,133400,166451975,2760,2760,2760,2755,1842
20240814,133300,161368480,2760,2755,2760,2750,67
20240814,133200,161183880,2755,2760,2765,2755,1112
20240814,133100,158115285,2760,2735,2760,2735,5871
20240814,133000,141977465,2735,2740,2745,2735,283
20240814,132900,141202540,2735,2735,2740,2735,451
20240814,132800,139967305,2740,2735,2740,2735,218
20240814,132700,139371030,2740,2735,2740,2730,1082
20240814,132600,136406655,2740,2725,2740,2725,2835
20240814,132500,128666390,2720,2715,2720,2715,1251
20240814,132400,125263920,2705,2705,2705,2705,0
20240814,132300,125263920,2705,2705,2705,2705,96
20240814,132200,125004240,2705,2705,2705,2705,0
20240814,132100,125004240,2705,2705,2705,2705,0
20240814,132000,125004240,2705,2705,2705,2705,200
20240814,131900,124463240,2705,2705,2705,2705,300
20240814,131800,123651740,2710,2710,2710,2710,0
20240814,131700,123651740,2710,2710,2710,2710,0
20240814,131600,123651740,2710,2710,2710,2710,0
20240814,131500,123651740,2710,2710,2710,2710,1
20240814,131400,123649030,2710,2710,2710,2710,5
20240814,131300,123635480,2710,2710,2710,2710,54
20240814,131200,123489140,2710,2715,2715,2710,274
20240814,131100,122746585,2710,2715,2715,2710,11
20240814,131000,122716770,2720,2715,2720,2715,125
20240814,130900,122377390,2715,2715,2715,2715,88
20240814,130800,122138470,2710,2710,2710,2710,0
20240814,130700,122138470,2710,2710,2715,2710,9
20240814,130600,122114055,2710,2710,2710,2710,5
20240814,130500,122100505,2710,2710,2710,2710,12
20240814,130400,122067985,2710,2710,2710,2710,10
20240814,130300,122040885,2705,2710,2710,2705,22
20240814,130200,121981275,2710,2710,2710,2710,30
20240814,130100,121899975,2705,2705,2705,2705,1594
20240814,130000,117588205,2710,2705,2710,2705,104
20240814,125900,117306835,2705,2705,2705,2705,0
20240814,125800,117306835,2705,2705,2705,2705,26
20240814,125700,117236505,2705,2705,2705,2705,9
20240814,125600,117212160,2705,2705,2705,2705,2
20240814,125500,117206750,2710,2710,2710,2710,0
20240814,125400,117206750,2710,2710,2710,2710,0
20240814,125300,117206750,2710,2710,2710,2710,0
20240814,125200,117206750,2710,2710,2710,2710,0
20240814,125100,117206750,2710,2710,2710,2710,0
20240814,125000,117206750,2710,2710,2710,2710,1
20240814,124900,117204040,2700,2710,2710,2700,13
20240814,124800,117168910,2715,2710,2715,2705,378
20240814,124700,116146390,2715,2715,2715,2715,2568
20240814,124600,109174270,2715,2705,2715,2705,160
20240814,124500,108741385,2710,2710,2710,2710,0
20240814,124400,108741385,2710,2710,2710,2710,0
20240814,124300,108741385,2710,2695,2710,2695,6238
20240814,124200,91836435,2690,2690,2695,2690,434
20240814,124100,90668965,2690,2690,2690,2690,1
20240814,124000,90666275,2690,2690,2690,2690,12
20240814,123900,90633995,2695,2695,2695,2695,0
20240814,123800,90633995,2695,2695,2695,2690,19
20240814,123700,90582820,2710,2690,2710,2690,30
20240814,123600,90501695,2690,2690,2690,2690,0
20240814,123500,90501695,2690,2695,2695,2690,204
20240814,123400,89952930,2695,2695,2695,2695,4
20240814,123300,89942150,2690,2690,2690,2690,0
20240814,123200,89942150,2690,2695,2695,2690,4
20240814,123100,89931380,2700,2700,2700,2700,7
20240814,123000,89912480,2700,2700,2700,2700,0
20240814,122900,89912480,2700,2700,2700,2700,0
20240814,122800,89912480,2700,2700,2705,2700,510
20240814,122700,88535470,2700,2695,2700,2695,15
20240814,122600,88494975,2695,2695,2695,2695,0
20240814,122500,88494975,2695,2695,2695,2695,0
20240814,122400,88494975,2695,2695,2695,2695,0
20240814,122300,88494975,2695,2695,2695,2695,0
20240814,122200,88494975,2695,2695,2695,2695,0
20240814,122100,88494975,2695,2695,2695,2695,0
20240814,122000,88494975,2695,2695,2695,2695,0
20240814,121900,88494975,2695,2685,2700,2685,54
20240814,121800,88349895,2685,2700,2700,2685,41
20240814,121700,88239650,2695,2695,2695,2695,256
20240814,121600,87549730,2700,2700,2700,2700,0
20240814,121500,87549730,2700,2700,2700,2700,0
20240814,121400,87549730,2700,2700,2700,2700,0
20240814,121300,87549730,2700,2700,2700,2700,5
20240814,121200,87536230,2700,2700,2700,2700,0
20240814,121100,87536230,2700,2700,2700,2700,0
20240814,121000,87536230,2700,2700,2700,2700,7
20240814,120900,87517330,2710,2695,2710,2695,1006
20240814,120800,84793560,2705,2700,2705,2700,20
20240814,120700,84739470,2695,2695,2695,2695,0
20240814,120600,84739470,2695,2695,2700,2695,16
20240814,120500,84696300,2700,2700,2700,2700,10
20240814,120400,84669300,2695,2695,2695,2695,8
20240814,120300,84647740,2695,2695,2695,2695,8
20240814,120200,84626180,2695,2695,2695,2695,3
20240814,120100,84618095,2690,2690,2690,2690,0
20240814,120000,84618095,2690,2690,2690,2690,11
20240814,115900,84588505,2705,2705,2705,2705,1
20240814,115800,84585800,2705,2705,2705,2705,1
20240814,115700,84583095,2710,2695,2710,2695,6
20240814,115600,84566880,2710,2700,2710,2690,40
20240814,115500,84458645,2695,2695,2710,2695,19
20240814,115400,84407315,2695,2695,2695,2695,6
20240814,115300,84391145,2710,2705,2710,2705,20
20240814,115200,84336995,2710,2710,2710,2710,0
20240814,115100,84336995,2710,2710,2710,2710,0
20240814,115000,84336995,2710,2710,2710,2710,2545
20240814,114900,77440045,2710,2710,2710,2710,51
20240814,114800,77301835,2695,2695,2710,2695,112
20240814,114700,76998780,2710,2700,2710,2700,100
20240814,114600,76727850,2690,2690,2690,2690,0
20240814,114500,76727850,2690,2690,2690,2690,198
20240814,114400,76195230,2685,2685,2685,2685,0
20240814,114300,76195230,2685,2685,2685,2685,0
20240814,114200,76195230,2685,2690,2690,2685,742
20240814,114100,74202340,2695,2695,2695,2695,1
20240814,114000,74199645,2695,2695,2695,2695,2
20240814,113900,74194255,2700,2700,2700,2700,8
20240814,113800,74172655,2710,2710,2710,2710,2
20240814,113700,74167235,2710,2695,2710,2695,120
20240814,113600,73843550,2695,2695,2695,2695,0
20240814,113500,73843550,2695,2695,2695,2695,0
20240814,113400,73843550,2695,2695,2695,2695,34
20240814,113300,73751920,2700,2700,2700,2700,2
20240814,113200,73746520,2700,2700,2700,2700,14
20240814,113100,73708720,2710,2710,2710,2710,0
20240814,113000,73708720,2710,2710,2710,2710,0
20240814,112900,73708720,2710,2710,2710,2710,50
20240814,112800,73573220,2710,2710,2710,2710,50
20240814,112700,73437720,2710,2710,2710,2710,200
20240814,112600,72895720,2710,2710,2710,2710,201
20240814,112500,72351010,2700,2700,2700,2700,1
20240814,112400,72348310,2700,2700,2700,2700,0
20240814,112300,72348310,2700,2700,2700,2700,6
20240814,112200,72332110,2710,2710,2710,2710,0
20240814,112100,72332110,2710,2700,2710,2700,553
20240814,112000,70834490,2700,2695,2700,2695,70
20240814,111900,70645545,2695,2695,2695,2695,0
20240814,111800,70645545,2695,2695,2695,2695,0
20240814,111700,70645545,2695,2695,2695,2695,0
20240814,111600,70645545,2695,2695,2695,2695,0
20240814,111500,70645545,2695,2695,2695,2695,0
20240814,111400,70645545,2695,2695,2695,2695,0
20240814,111300,70645545,2695,2700,2700,2695,581
20240814,111200,69079700,2700,2700,2700,2700,20
20240814,111100,69025700,2695,2695,2695,2695,500
20240814,111000,67678200,2690,2690,2690,2690,0
20240814,110900,67678200,2690,2690,2690,2690,0
20240814,110800,67678200,2690,2690,2690,2690,0
20240814,110700,67678200,2690,2690,2690,2690,337
20240814,110600,66771670,2695,2695,2695,2695,0
20240814,110500,66771670,2695,2695,2695,2695,205
20240814,110400,66219195,2705,2705,2705,2705,0
20240814,110300,66219195,2705,2705,2705,2705,0
20240814,110200,66219195,2705,2705,2705,2705,0
20240814,110100,66219195,2705,2705,2705,2705,0
20240814,110000,66219195,2705,2705,2705,2705,220
20240814,105900,65624095,2705,2705,2705,2705,0
20240814,105800,65624095,2705,2700,2705,2700,101
20240814,105700,65350895,2700,2700,2700,2700,0
20240814,105600,65350895,2700,2700,2700,2700,0
20240814,105500,65350895,2700,2700,2700,2700,4
20240814,105400,65340095,2695,2695,2695,2695,0
20240814,105300,65340095,2695,2695,2695,2695,0
20240814,105200,65340095,2695,2695,2695,2695,0
20240814,105100,65340095,2695,2695,2695,2695,1
20240814,105000,65337400,2695,2695,2695,2695,0
20240814,104900,65337400,2695,2695,2695,2695,0
20240814,104800,65337400,2695,2700,2700,2695,1296
20240814,104700,61838260,2705,2705,2705,2705,0
20240814,104600,61838260,2705,2705,2705,2705,0
20240814,104500,61838260,2705,2705,2705,2705,0
20240814,104400,61838260,2705,2705,2705,2705,29
20240814,104300,61759815,2700,2700,2700,2700,0
20240814,104200,61759815,2700,2700,2700,2700,0
20240814,104100,61759815,2700,2700,2700,2700,150
20240814,104000,61354815,2700,2700,2700,2700,200
20240814,103900,60814815,2700,2700,2700,2700,0
20240814,103800,60814815,2700,2700,2700,2700,200
20240814,103700,60274815,2700,2705,2705,2700,249
20240814,103600,59602465,2705,2705,2705,2705,27
20240814,103500,59529430,2705,2705,2705,2705,0
20240814,103400,59529430,2705,2705,2705,2705,0
20240814,103300,59529430,2705,2705,2705,2705,0
20240814,103200,59529430,2705,2705,2705,2705,7
20240814,103100,59510495,2700,2700,2700,2700,0
20240814,103000,59510495,2700,2700,2700,2700,0
20240814,102900,59510495,2700,2700,2700,2700,183
20240814,102800,59016395,2710,2710,2710,2710,1
20240814,102700,59013685,2700,2700,2700,2700,0
20240814,102600,59013685,2700,2700,2700,2700,0
20240814,102500,59013685,2700,2700,2700,2700,0
20240814,102400,59013685,2700,2700,2700,2700,4050
20240814,102300,48078685,2710,2710,2710,2710,20
20240814,102200,48024485,2700,2700,2700,2700,0
20240814,102100,48024485,2700,2700,2700,2700,0
20240814,102000,48024485,2700,2700,2700,2700,0
20240814,101900,48024485,2700,2700,2700,2700,0
20240814,101800,48024485,2700,2700,2700,2700,0
20240814,101700,48024485,2700,2700,2700,2700,80
20240814,101600,47808485,2705,2705,2705,2705,0
20240814,101500,47808485,2705,2705,2705,2705,6
20240814,101400,47792255,2705,2710,2710,2705,3031
20240814,101300,39579595,2710,2710,2710,2710,0
20240814,101200,39579595,2710,2710,2710,2710,0
20240814,101100,39579595,2710,2710,2710,2710,0
20240814,101000,39579595,2710,2710,2710,2710,0
20240814,100900,39579595,2710,2710,2710,2710,0
20240814,100800,39579595,2710,2710,2710,2710,0
20240814,100700,39579595,2710,2710,2710,2710,0
20240814,100600,39579595,2710,2710,2710,2710,0
20240814,100500,39579595,2710,2710,2710,2710,136
20240814,100400,39211035,2710,2710,2710,2710,0
20240814,100300,39211035,2710,2710,2710,2710,0
20240814,100200,39211035,2710,2710,2710,2710,82
20240814,100100,38988815,2710,2710,2710,2710,0
20240814,100000,38988815,2710,2715,2715,2710,280
20240814,095900,38229150,2725,2725,2725,2725,0
20240814,095800,38229150,2725,2720,2725,2720,9
20240814,095700,38204665,2720,2715,2720,2715,34
20240814,095600,38112350,2715,2715,2715,2715,154
20240814,095500,37694240,2725,2720,2725,2720,472
20240814,095400,36408905,2720,2715,2720,2715,201
20240814,095300,35862190,2710,2710,2710,2710,0
20240814,095200,35862190,2710,2710,2710,2710,0
20240814,095100,35862190,2710,2710,2710,2710,1
20240814,095000,35859480,2705,2705,2705,2705,1
20240814,094900,35856775,2710,2710,2710,2710,2329
20240814,094800,29545185,2710,2710,2710,2710,1
20240814,094700,29542475,2705,2705,2705,2705,0
20240814,094600,29542475,2705,2705,2705,2705,180
20240814,094500,29055575,2705,2710,2710,2705,153
20240814,094400,28641695,2710,2710,2710,2710,135
20240814,094300,28275845,2720,2720,2720,2720,25
20240814,094200,28207845,2715,2715,2715,2715,0
20240814,094100,28207845,2715,2715,2715,2715,1
20240814,094000,28205130,2715,2715,2715,2715,10
20240814,093900,28177980,2720,2720,2720,2720,0
20240814,093800,28177980,2720,2720,2720,2720,15
20240814,093700,28137180,2720,2715,2720,2715,36
20240814,093600,28039390,2715,2710,2715,2710,686
20240814,093500,26177380,2705,2705,2705,2705,0
20240814,093400,26177380,2705,2705,2705,2705,100
20240814,093300,25906880,2705,2705,2705,2705,3
20240814,093200,25898765,2710,2710,2710,2710,0
20240814,093100,25898765,2710,2710,2710,2710,0
20240814,093000,25898765,2710,2710,2710,2710,1
20240814,092900,25896055,2710,2710,2710,2710,0
20240814,092800,25896055,2710,2705,2710,2705,27
20240814,092700,25822980,2700,2705,2705,2700,3000
20240814,092600,17722500,2710,2710,2710,2710,6
20240814,092500,17706240,2710,2715,2715,2710,197
20240814,092400,17172365,2715,2710,2715,2710,7
20240814,092300,17153390,2710,2710,2710,2710,100
20240814,092200,16882390,2710,2710,2710,2710,1
20240814,092100,16879680,2715,2715,2715,2705,426
20240814,092000,15723160,2705,2705,2705,2705,0
20240814,091900,15723160,2705,2705,2705,2705,10
20240814,091800,15696110,2710,2700,2710,2700,415
20240814,091700,14572955,2695,2695,2695,2695,0
20240814,091600,14572955,2695,2695,2695,2695,81
20240814,091500,14354660,2700,2700,2700,2700,0
20240814,091400,14354660,2700,2700,2700,2700,0
20240814,091300,14354660,2700,2700,2700,2700,0
20240814,091200,14354660,2700,2705,2710,2700,507
20240814,091100,12985720,2705,2705,2710,2705,76
20240814,091000,12779890,2700,2700,2700,2700,0
20240814,090900,12779890,2700,2700,2705,2700,418
20240814,090800,11651285,2700,2700,2700,2700,9
20240814,090700,11626985,2705,2705,2705,2705,1
20240814,090600,11624280,2705,2705,2705,2705,20
20240814,090500,11570180,2705,2705,2705,2705,212
20240814,090400,10996720,2700,2675,2700,2675,29
20240814,090300,10918720,2695,2675,2695,2675,216
20240814,090200,10336720,2675,2665,2700,2665,891
20240814,090100,7931445,2690,2685,2690,2665,886
20240814,090000,5552875,2665,2700,2700,2665,2060