stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,193700,1270121510,2240,2240,2240,2240,16157
20240814,193600,1270121510,2240,2240,2240,2240,0
20240814,193500,1270121510,2240,2240,2240,2240,0
20240814,193400,1270121510,2240,2240,2240,2240,0
20240814,193300,1270121510,2240,2240,2240,2240,0
20240814,193200,1270121510,2240,2240,2240,2240,0
20240814,193100,1270121510,2240,2240,2240,2240,0
20240814,193000,1270121510,2240,2240,2240,2240,0
20240814,192900,1270121510,2240,2240,2240,2240,0
20240814,192800,1270121510,2240,2240,2240,2240,0
20240814,192700,1270121510,2240,2240,2240,2240,0
20240814,192600,1270121510,2240,2240,2240,2240,0
20240814,192500,1270121510,2240,2240,2240,2240,0
20240814,192400,1270121510,2240,2240,2240,2240,0
20240814,192300,1270121510,2240,2240,2240,2240,0
20240814,192200,1270121510,2240,2240,2240,2240,0
20240814,192100,1270121510,2240,2240,2240,2240,0
20240814,192000,1270121510,2240,2240,2240,2240,0
20240814,191900,1270121510,2240,2240,2240,2240,0
20240814,191800,1270121510,2240,2240,2240,2240,0
20240814,191700,1270121510,2240,2240,2240,2240,0
20240814,191600,1270121510,2240,2240,2240,2240,0
20240814,191500,1270121510,2240,2240,2240,2240,0
20240814,191400,1270121510,2240,2240,2240,2240,0
20240814,191300,1270121510,2240,2240,2240,2240,0
20240814,191200,1270121510,2240,2240,2240,2240,0
20240814,191100,1270121510,2240,2240,2240,2240,0
20240814,191000,1270121510,2240,2240,2240,2240,0
20240814,190900,1270121510,2240,2240,2240,2240,0
20240814,190800,1270121510,2240,2240,2240,2240,0
20240814,190700,1270121510,2240,2240,2240,2240,16157
20240814,190600,1270121510,2240,2240,2240,2240,0
20240814,190500,1270121510,2240,2240,2240,2240,0
20240814,190400,1270121510,2240,2240,2240,2240,0
20240814,190300,1270121510,2240,2240,2240,2240,0
20240814,190200,1270121510,2240,2240,2240,2240,0
20240814,190100,1270121510,2240,2240,2240,2240,0
20240814,190000,1270121510,2240,2240,2240,2240,0
20240814,185900,1270121510,2240,2240,2240,2240,0
20240814,185800,1270121510,2240,2240,2240,2240,0
20240814,185700,1270121510,2240,2240,2240,2240,0
20240814,185600,1270121510,2240,2240,2240,2240,0
20240814,185500,1270121510,2240,2240,2240,2240,0
20240814,185400,1270121510,2240,2240,2240,2240,0
20240814,185300,1270121510,2240,2240,2240,2240,0
20240814,185200,1270121510,2240,2240,2240,2240,0
20240814,185100,1270121510,2240,2240,2240,2240,0
20240814,185000,1270121510,2240,2240,2240,2240,0
20240814,184900,1270121510,2240,2240,2240,2240,0
20240814,184800,1270121510,2240,2240,2240,2240,0
20240814,184700,1270121510,2240,2240,2240,2240,0
20240814,184600,1270121510,2240,2240,2240,2240,0
20240814,184500,1270121510,2240,2240,2240,2240,0
20240814,184400,1270121510,2240,2240,2240,2240,0
20240814,184300,1270121510,2240,2240,2240,2240,0
20240814,184200,1270121510,2240,2240,2240,2240,0
20240814,184100,1270121510,2240,2240,2240,2240,0
20240814,184000,1270121510,2240,2240,2240,2240,0
20240814,183900,1270121510,2240,2240,2240,2240,0
20240814,183800,1270121510,2240,2240,2240,2240,0
20240814,183700,1270121510,2240,2240,2240,2240,16157
20240814,183600,1270121510,2240,2240,2240,2240,0
20240814,183500,1270121510,2240,2240,2240,2240,0
20240814,183400,1270121510,2240,2240,2240,2240,0
20240814,183300,1270121510,2240,2240,2240,2240,0
20240814,183200,1270121510,2240,2240,2240,2240,0
20240814,183100,1270121510,2240,2240,2240,2240,0
20240814,183000,1270121510,2240,2240,2240,2240,0
20240814,182900,1270121510,2240,2240,2240,2240,0
20240814,182800,1270121510,2240,2240,2240,2240,0
20240814,182700,1270121510,2240,2240,2240,2240,0
20240814,182600,1270121510,2240,2240,2240,2240,0
20240814,182500,1270121510,2240,2240,2240,2240,0
20240814,182400,1270121510,2240,2240,2240,2240,0
20240814,182300,1270121510,2240,2240,2240,2240,0
20240814,182200,1270121510,2240,2240,2240,2240,0
20240814,182100,1270121510,2240,2240,2240,2240,0
20240814,182000,1270121510,2240,2240,2240,2240,0
20240814,181900,1270121510,2240,2240,2240,2240,0
20240814,181800,1270121510,2240,2240,2240,2240,0
20240814,181700,1270121510,2240,2240,2240,2240,0
20240814,181600,1270121510,2240,2240,2240,2240,0
20240814,181500,1270121510,2240,2240,2240,2240,0
20240814,181400,1270121510,2240,2240,2240,2240,0
20240814,181300,1270121510,2240,2240,2240,2240,0
20240814,181200,1270121510,2240,2240,2240,2240,0
20240814,181100,1270121510,2240,2240,2240,2240,0
20240814,181000,1270121510,2240,2240,2240,2240,0
20240814,180900,1270121510,2240,2240,2240,2240,0
20240814,180800,1270121510,2240,2240,2240,2240,0
20240814,180700,1270121510,2240,2240,2240,2240,16157
20240814,180600,1270121510,2240,2240,2240,2240,0
20240814,180500,1270121510,2240,2240,2240,2240,0
20240814,180400,1270121510,2240,2240,2240,2240,0
20240814,180300,1270121510,2240,2240,2240,2240,0
20240814,180200,1270121510,2240,2240,2240,2240,0
20240814,180100,1270121510,2240,2240,2240,2240,0
20240814,180000,1270121510,2240,2240,2240,2240,0
20240814,175900,1270121510,2240,2240,2240,2240,0
20240814,175800,1270121510,2240,2240,2240,2240,0
20240814,175700,1270121510,2240,2240,2240,2240,0
20240814,175600,1270121510,2240,2240,2240,2240,0
20240814,175500,1270121510,2240,2240,2240,2240,0
20240814,175400,1270121510,2240,2240,2240,2240,0
20240814,175300,1270121510,2240,2240,2240,2240,0
20240814,175200,1270121510,2240,2240,2240,2240,0
20240814,175100,1270121510,2240,2240,2240,2240,0
20240814,175000,1270121510,2240,2240,2240,2240,0
20240814,174900,1270121510,2240,2240,2240,2240,0
20240814,174800,1270121510,2240,2240,2240,2240,0
20240814,174700,1270121510,2240,2240,2240,2240,0
20240814,174600,1270121510,2240,2240,2240,2240,0
20240814,174500,1270121510,2240,2240,2240,2240,0
20240814,174400,1270121510,2240,2240,2240,2240,0
20240814,174300,1270121510,2240,2240,2240,2240,0
20240814,174200,1270121510,2240,2240,2240,2240,0
20240814,174100,1270121510,2240,2240,2240,2240,0
20240814,174000,1270121510,2240,2240,2240,2240,0
20240814,173900,1270121510,2240,2240,2240,2240,0
20240814,173800,1270121510,2240,2240,2240,2240,0
20240814,173700,1270121510,2240,2240,2240,2240,16157
20240814,173600,1270121510,2240,2240,2240,2240,0
20240814,173500,1270121510,2240,2240,2240,2240,0
20240814,173400,1270121510,2240,2240,2240,2240,0
20240814,173300,1270121510,2240,2240,2240,2240,0
20240814,173200,1270121510,2240,2240,2240,2240,0
20240814,173100,1270121510,2240,2240,2240,2240,0
20240814,173000,1270121510,2240,2240,2240,2240,0
20240814,172900,1270121510,2240,2240,2240,2240,0
20240814,172800,1270121510,2240,2240,2240,2240,0
20240814,172700,1270121510,2240,2240,2240,2240,0
20240814,172600,1270121510,2240,2240,2240,2240,0
20240814,172500,1270121510,2240,2240,2240,2240,0
20240814,172400,1270121510,2240,2240,2240,2240,0
20240814,172300,1270121510,2240,2240,2240,2240,0
20240814,172200,1270121510,2240,2240,2240,2240,0
20240814,172100,1270121510,2240,2240,2240,2240,0
20240814,172000,1270121510,2240,2240,2240,2240,0
20240814,171900,1270121510,2240,2240,2240,2240,0
20240814,171800,1270121510,2240,2240,2240,2240,0
20240814,171700,1270121510,2240,2240,2240,2240,0
20240814,171600,1270121510,2240,2240,2240,2240,0
20240814,171500,1270121510,2240,2240,2240,2240,0
20240814,171400,1270121510,2240,2240,2240,2240,0
20240814,171300,1270121510,2240,2240,2240,2240,0
20240814,171200,1270121510,2240,2240,2240,2240,0
20240814,171100,1270121510,2240,2240,2240,2240,0
20240814,171000,1270121510,2240,2240,2240,2240,0
20240814,170900,1270121510,2240,2240,2240,2240,0
20240814,170800,1270121510,2240,2240,2240,2240,0
20240814,170700,1270121510,2240,2240,2240,2240,16157
20240814,170600,1270121510,2240,2240,2240,2240,0
20240814,170500,1270121510,2240,2240,2240,2240,0
20240814,170400,1270121510,2240,2240,2240,2240,0
20240814,170300,1270121510,2240,2240,2240,2240,0
20240814,170200,1270121510,2240,2240,2240,2240,0
20240814,170100,1270121510,2240,2240,2240,2240,0
20240814,170000,1270121510,2240,2240,2240,2240,0
20240814,165900,1270121510,2240,2240,2240,2240,0
20240814,165800,1270121510,2240,2240,2240,2240,0
20240814,165700,1270121510,2240,2240,2240,2240,0
20240814,165600,1270121510,2240,2240,2240,2240,0
20240814,165500,1270121510,2240,2240,2240,2240,0
20240814,165400,1270121510,2240,2240,2240,2240,0
20240814,165300,1270121510,2240,2240,2240,2240,0
20240814,165200,1270121510,2240,2240,2240,2240,0
20240814,165100,1270121510,2240,2240,2240,2240,0
20240814,165000,1270121510,2240,2240,2240,2240,0
20240814,164900,1270121510,2240,2240,2240,2240,0
20240814,164800,1270121510,2240,2240,2240,2240,0
20240814,164700,1270121510,2240,2240,2240,2240,0
20240814,164600,1270121510,2240,2240,2240,2240,0
20240814,164500,1270121510,2240,2240,2240,2240,0
20240814,164400,1270121510,2240,2240,2240,2240,0
20240814,164300,1270121510,2240,2240,2240,2240,0
20240814,164200,1270121510,2240,2240,2240,2240,0
20240814,164100,1270121510,2240,2240,2240,2240,0
20240814,164000,1270121510,2240,2240,2240,2240,0
20240814,163900,1270121510,2240,2240,2240,2240,0
20240814,163800,1270121510,2240,2240,2240,2240,0
20240814,163700,1270121510,2240,2240,2240,2240,16157
20240814,163600,1270121510,2240,2240,2240,2240,0
20240814,163500,1270121510,2240,2240,2240,2240,0
20240814,163400,1270121510,2240,2240,2240,2240,0
20240814,163300,1270121510,2240,2240,2240,2240,0
20240814,163200,1270121510,2240,2240,2240,2240,0
20240814,163100,1270121510,2240,2240,2240,2240,0
20240814,163000,1270121510,2240,2240,2240,2240,0
20240814,162900,1270121510,2240,2240,2240,2240,0
20240814,162800,1270121510,2240,2240,2240,2240,0
20240814,162700,1270121510,2240,2240,2240,2240,0
20240814,162600,1270121510,2240,2240,2240,2240,0
20240814,162500,1270121510,2240,2240,2240,2240,0
20240814,162400,1270121510,2240,2240,2240,2240,0
20240814,162300,1270121510,2240,2240,2240,2240,0
20240814,162200,1270121510,2240,2240,2240,2240,0
20240814,162100,1270121510,2240,2240,2240,2240,0
20240814,162000,1270121510,2240,2240,2240,2240,0
20240814,161900,1270121510,2240,2240,2240,2240,0
20240814,161800,1270121510,2240,2240,2240,2240,0
20240814,161700,1270121510,2240,2240,2240,2240,0
20240814,161600,1270121510,2240,2240,2240,2240,0
20240814,161500,1270121510,2240,2240,2240,2240,0
20240814,161400,1270121510,2240,2240,2240,2240,0
20240814,161300,1270121510,2240,2240,2240,2240,0
20240814,161200,1270121510,2240,2240,2240,2240,0
20240814,161100,1270121510,2240,2240,2240,2240,0
20240814,161000,1270121510,2240,2240,2240,2240,0
20240814,160900,1270121510,2240,2240,2240,2240,0
20240814,160800,1270121510,2240,2240,2240,2240,0
20240814,160700,1270121510,2240,2240,2240,2240,16157
20240814,160600,1270121510,2240,2240,2240,2240,0
20240814,160500,1270121510,2240,2240,2240,2240,0
20240814,160400,1270121510,2240,2240,2240,2240,0
20240814,160300,1270121510,2240,2240,2240,2240,0
20240814,160200,1270121510,2240,2240,2240,2240,0
20240814,160100,1270121510,2240,2240,2240,2240,0
20240814,160000,1270121510,2240,2240,2240,2240,0
20240814,155900,1270121510,2240,2240,2240,2240,0
20240814,155800,1270121510,2240,2240,2240,2240,0
20240814,155700,1270121510,2240,2240,2240,2240,0
20240814,155600,1270121510,2240,2240,2240,2240,0
20240814,155500,1270121510,2240,2240,2240,2240,0
20240814,155400,1270121510,2240,2240,2240,2240,0
20240814,155300,1270121510,2240,2240,2240,2240,0
20240814,155200,1270121510,2240,2240,2240,2240,0
20240814,155100,1270121510,2240,2240,2240,2240,0
20240814,155000,1270121510,2240,2240,2240,2240,0
20240814,154900,1270121510,2240,2240,2240,2240,0
20240814,154800,1270121510,2240,2240,2240,2240,0
20240814,154700,1270121510,2240,2240,2240,2240,0
20240814,154600,1270121510,2240,2240,2240,2240,0
20240814,154500,1270121510,2240,2240,2240,2240,0
20240814,154400,1270121510,2240,2240,2240,2240,0
20240814,154300,1270121510,2240,2240,2240,2240,0
20240814,154200,1270121510,2240,2240,2240,2240,0
20240814,154100,1270121510,2240,2240,2240,2240,0
20240814,154000,1270121510,2240,2240,2240,2240,0
20240814,153900,1270121510,2240,2240,2240,2240,0
20240814,153800,1270121510,2240,2240,2240,2240,0
20240814,153700,1270121510,2240,2240,2240,2240,16157
20240814,153600,1270121510,2240,2240,2240,2240,0
20240814,153500,1270121510,2240,2240,2240,2240,0
20240814,153400,1270121510,2240,2240,2240,2240,0
20240814,153300,1270121510,2240,2240,2240,2240,0
20240814,153200,1270121510,2240,2240,2240,2240,0
20240814,153100,1270121510,2240,2240,2240,2240,0
20240814,153000,1270121510,2240,2240,2240,2240,16157
20240814,152900,1233929830,2250,2250,2250,2250,0
20240814,152800,1233929830,2250,2250,2250,2250,0
20240814,152700,1233929830,2250,2250,2250,2250,0
20240814,152600,1233929830,2250,2250,2250,2250,0
20240814,152500,1233929830,2250,2250,2250,2250,0
20240814,152400,1233929830,2250,2250,2250,2250,0
20240814,152300,1233929830,2250,2250,2250,2250,0
20240814,152200,1233929830,2250,2250,2250,2250,0
20240814,152100,1233929830,2250,2250,2250,2250,0
20240814,152000,1233929830,2250,2250,2250,2250,0
20240814,151900,1233929830,2250,2250,2250,2245,591
20240814,151800,1232601200,2255,2250,2255,2250,104
20240814,151700,1232366745,2255,2255,2255,2250,901
20240814,151600,1230337490,2260,2260,2260,2260,0
20240814,151500,1230337490,2260,2250,2260,2250,576
20240814,151400,1229041050,2260,2255,2260,2255,42
20240814,151300,1228946335,2255,2255,2255,2255,2
20240814,151200,1228941825,2255,2250,2255,2250,914
20240814,151100,1226885315,2250,2250,2250,2250,87
20240814,151000,1226689565,2250,2245,2250,2245,899
20240814,150900,1224670100,2250,2250,2250,2250,127
20240814,150800,1224384350,2250,2250,2250,2250,13
20240814,150700,1224355100,2250,2250,2255,2250,11161
20240814,150600,1199242840,2255,2255,2255,2255,56
20240814,150500,1199116560,2255,2255,2255,2250,483
20240814,150400,1198028565,2255,2260,2260,2255,956
20240814,150300,1195872775,2255,2255,2255,2255,485
20240814,150200,1194779100,2260,2260,2260,2260,0
20240814,150100,1194779100,2260,2260,2260,2250,665
20240814,150000,1193282800,2255,2255,2255,2255,1
20240814,145900,1193280545,2260,2260,2260,2260,0
20240814,145800,1193280545,2260,2255,2260,2255,34
20240814,145700,1193203870,2260,2260,2260,2260,1464
20240814,145600,1189895230,2260,2260,2260,2260,0
20240814,145500,1189895230,2260,2260,2260,2260,0
20240814,145400,1189895230,2260,2250,2260,2245,7862
20240814,145300,1172225525,2250,2250,2250,2250,759
20240814,145200,1170517775,2250,2250,2255,2250,36
20240814,145100,1170436770,2255,2255,2255,2250,6638
20240814,145000,1155501240,2255,2250,2255,2250,405
20240814,144900,1154588725,2255,2255,2255,2255,510
20240814,144800,1153438675,2255,2260,2260,2255,207
20240814,144700,1152971855,2260,2260,2260,2260,500
20240814,144600,1151841855,2260,2260,2260,2260,200
20240814,144500,1151389855,2260,2260,2260,2260,0
20240814,144400,1151389855,2260,2260,2260,2260,1
20240814,144300,1151387595,2255,2255,2255,2250,511
20240814,144200,1150235295,2260,2255,2260,2255,64
20240814,144100,1150090970,2260,2260,2260,2260,0
20240814,144000,1150090970,2260,2255,2260,2255,168
20240814,143900,1149712125,2255,2250,2255,2250,684
20240814,143800,1148171635,2255,2255,2255,2255,15
20240814,143700,1148137810,2255,2255,2255,2255,20
20240814,143600,1148092710,2255,2255,2255,2255,100
20240814,143500,1147867210,2255,2255,2255,2255,56
20240814,143400,1147740930,2260,2260,2260,2260,0
20240814,143300,1147740930,2260,2260,2260,2260,1
20240814,143200,1147738670,2255,2255,2255,2255,45
20240814,143100,1147637195,2260,2260,2260,2260,0
20240814,143000,1147637195,2260,2260,2260,2260,0
20240814,142900,1147637195,2260,2255,2260,2255,52
20240814,142800,1147519930,2250,2250,2250,2250,156
20240814,142700,1147168930,2255,2250,2255,2250,12
20240814,142600,1147141925,2250,2250,2250,2250,287
20240814,142500,1146496175,2260,2260,2260,2260,0
20240814,142400,1146496175,2260,2260,2260,2260,0
20240814,142300,1146496175,2260,2260,2260,2260,2
20240814,142200,1146491655,2260,2260,2260,2260,0
20240814,142100,1146491655,2260,2250,2260,2250,303
20240814,142000,1145809685,2255,2255,2255,2255,0
20240814,141900,1145809685,2255,2255,2260,2255,141
20240814,141800,1145491725,2260,2260,2260,2260,0
20240814,141700,1145491725,2260,2260,2260,2260,4
20240814,141600,1145482685,2260,2255,2260,2255,893
20240814,141500,1143464525,2255,2250,2255,2250,1205
20240814,141400,1140753245,2260,2260,2260,2260,0
20240814,141300,1140753245,2260,2250,2260,2250,2
20240814,141200,1140748735,2260,2260,2260,2260,1
20240814,141100,1140746475,2255,2255,2255,2255,3004
20240814,141000,1133972455,2255,2255,2255,2255,0
20240814,140900,1133972455,2255,2255,2255,2255,0
20240814,140800,1133972455,2255,2255,2255,2255,1
20240814,140700,1133970200,2250,2250,2250,2250,0
20240814,140600,1133970200,2250,2250,2250,2250,1900
20240814,140500,1129695200,2250,2250,2250,2250,10
20240814,140400,1129672700,2250,2255,2255,2250,925
20240814,140300,1127591325,2250,2250,2250,2250,1
20240814,140200,1127589075,2255,2255,2255,2255,0
20240814,140100,1127589075,2255,2255,2255,2255,1
20240814,140000,1127586820,2255,2255,2255,2250,12
20240814,135900,1127559810,2245,2245,2245,2245,4
20240814,135800,1127550830,2255,2250,2255,2250,142
20240814,135700,1127231325,2255,2255,2255,2255,0
20240814,135600,1127231325,2255,2255,2255,2255,0
20240814,135500,1127231325,2255,2255,2255,2255,0
20240814,135400,1127231325,2255,2250,2255,2250,306
20240814,135300,1126542820,2250,2250,2255,2250,3001
20240814,135200,1119790565,2250,2250,2250,2250,124
20240814,135100,1119511565,2250,2245,2250,2245,419
20240814,135000,1118568905,2250,2250,2250,2250,0
20240814,134900,1118568905,2250,2250,2250,2250,7
20240814,134800,1118553155,2250,2250,2250,2250,500
20240814,134700,1117428155,2250,2250,2250,2250,20
20240814,134600,1117383155,2250,2250,2250,2250,0
20240814,134500,1117383155,2250,2250,2250,2250,0
20240814,134400,1117383155,2250,2250,2250,2250,30
20240814,134300,1117315655,2250,2250,2250,2250,3
20240814,134200,1117308905,2250,2250,2250,2250,684
20240814,134100,1115769905,2250,2255,2255,2250,99
20240814,134000,1115547130,2255,2250,2255,2250,2
20240814,133900,1115542625,2250,2250,2250,2250,0
20240814,133800,1115542625,2250,2250,2250,2250,10
20240814,133700,1115520125,2255,2255,2255,2255,73
20240814,133600,1115355510,2255,2255,2255,2255,147
20240814,133500,1115024025,2255,2255,2255,2255,57
20240814,133400,1114895490,2250,2250,2250,2250,63
20240814,133300,1114753740,2260,2260,2260,2260,0
20240814,133200,1114753740,2260,2260,2260,2260,0
20240814,133100,1114753740,2260,2260,2260,2260,0
20240814,133000,1114753740,2260,2260,2260,2260,1
20240814,132900,1114751480,2260,2250,2260,2250,243
20240814,132800,1114203720,2260,2260,2260,2260,1
20240814,132700,1114201460,2250,2255,2255,2250,119
20240814,132600,1113933695,2255,2255,2255,2255,98
20240814,132500,1113712705,2255,2255,2255,2255,2
20240814,132400,1113708195,2255,2255,2255,2250,556
20240814,132300,1112456635,2250,2250,2250,2250,24
20240814,132200,1112402635,2255,2255,2265,2255,152
20240814,132100,1112059865,2255,2255,2255,2255,1
20240814,132000,1112057610,2255,2255,2255,2255,0
20240814,131900,1112057610,2255,2255,2255,2255,0
20240814,131800,1112057610,2255,2255,2255,2255,0
20240814,131700,1112057610,2255,2255,2255,2255,920
20240814,131600,1109983010,2255,2255,2255,2255,2495
20240814,131500,1104356785,2265,2265,2265,2265,0
20240814,131400,1104356785,2265,2260,2265,2260,512
20240814,131300,1103199605,2265,2265,2265,2265,2
20240814,131200,1103195075,2260,2260,2260,2260,313
20240814,131100,1102487695,2260,2260,2260,2260,8
20240814,131000,1102469615,2260,2260,2260,2260,58
20240814,130900,1102338535,2260,2260,2260,2260,0
20240814,130800,1102338535,2260,2260,2260,2255,15
20240814,130700,1102304660,2260,2270,2270,2260,36
20240814,130600,1102223260,2255,2260,2260,2255,425
20240814,130500,1101264870,2260,2260,2260,2260,2
20240814,130400,1101260350,2265,2260,2265,2260,1982
20240814,130300,1096781015,2265,2265,2265,2265,45
20240814,130200,1096679090,2270,2270,2270,2270,0
20240814,130100,1096679090,2270,2270,2270,2270,4
20240814,130000,1096670010,2265,2265,2270,2265,92
20240814,125900,1096461625,2265,2265,2265,2265,10
20240814,125800,1096438975,2260,2260,2260,2260,0
20240814,125700,1096438975,2260,2260,2260,2260,2
20240814,125600,1096434455,2270,2270,2270,2270,100
20240814,125500,1096207455,2260,2260,2260,2260,101
20240814,125400,1095979195,2270,2270,2270,2270,51
20240814,125300,1095863425,2260,2260,2260,2260,100
20240814,125200,1095637425,2260,2275,2275,2260,14
20240814,125100,1095605770,2260,2275,2275,2260,220
20240814,125000,1095106770,2275,2275,2275,2275,43
20240814,124900,1095008945,2270,2270,2270,2270,1000
20240814,124800,1092738945,2270,2270,2270,2270,3
20240814,124700,1092732135,2275,2275,2275,2275,75
20240814,124600,1092561510,2260,2275,2275,2260,3359
20240814,124500,1084968060,2275,2260,2275,2260,11
20240814,124400,1084943185,2260,2270,2270,2260,131
20240814,124300,1084647085,2270,2270,2270,2270,1000
20240814,124200,1082377085,2280,2280,2280,2280,151
20240814,124100,1082032805,2260,2275,2280,2260,725
20240814,124000,1080383785,2275,2275,2275,2275,100
20240814,123900,1080156285,2275,2260,2275,2260,646
20240814,123800,1078696310,2260,2265,2265,2260,1600
20240814,123700,1075073270,2265,2280,2280,2265,241
20240814,123600,1074525185,2280,2280,2280,2280,5
20240814,123500,1074513785,2280,2280,2280,2280,1
20240814,123400,1074511505,2270,2270,2270,2270,0
20240814,123300,1074511505,2270,2280,2280,2270,1011
20240814,123200,1072216425,2280,2280,2280,2280,6
20240814,123100,1072202745,2280,2270,2280,2265,5801
20240814,123000,1059041020,2275,2275,2275,2275,2803
20240814,122900,1052664195,2280,2280,2280,2280,305
20240814,122800,1051968795,2280,2280,2280,2280,244
20240814,122700,1051412475,2280,2280,2280,2280,259
20240814,122600,1050821955,2280,2280,2280,2275,935
20240814,122500,1048690920,2285,2285,2285,2285,27
20240814,122400,1048629225,2285,2285,2285,2285,6
20240814,122300,1048615515,2280,2290,2295,2280,5623
20240814,122200,1035737085,2295,2290,2295,2285,11283
20240814,122100,1009899090,2290,2280,2290,2280,23726
20240814,122000,955665620,2280,2275,2280,2275,4353
20240814,121900,945753415,2275,2275,2275,2275,0
20240814,121800,945753415,2275,2275,2275,2270,2394
20240814,121700,940307290,2275,2275,2275,2275,0
20240814,121600,940307290,2275,2275,2275,2275,1
20240814,121500,940305015,2270,2270,2270,2270,50
20240814,121400,940191515,2275,2275,2275,2275,0
20240814,121300,940191515,2275,2275,2275,2275,0
20240814,121200,940191515,2275,2275,2275,2275,318
20240814,121100,939468065,2275,2275,2275,2275,0
20240814,121000,939468065,2275,2270,2275,2270,794
20240814,120900,937664715,2275,2270,2275,2270,1290
20240814,120800,934730380,2275,2270,2275,2270,2098
20240814,120700,929957745,2275,2275,2275,2275,0
20240814,120600,929957745,2275,2275,2275,2275,1
20240814,120500,929955470,2270,2270,2270,2270,0
20240814,120400,929955470,2270,2270,2270,2270,306
20240814,120300,929260850,2270,2270,2270,2270,2
20240814,120200,929256310,2270,2265,2270,2265,1789
20240814,120100,925199720,2270,2265,2270,2265,724
20240814,120000,923559855,2270,2270,2270,2270,1
20240814,115900,923557585,2270,2270,2270,2270,1001
20240814,115800,921285315,2270,2270,2270,2270,88
20240814,115700,921085555,2270,2265,2270,2265,170
20240814,115600,920700470,2270,2260,2270,2260,319
20240814,115500,919979395,2270,2265,2270,2265,2
20240814,115400,919974860,2265,2265,2265,2265,854
20240814,115300,918040550,2265,2265,2265,2265,2533
20240814,115200,912303305,2275,2275,2275,2265,558
20240814,115100,911036045,2275,2275,2275,2275,7
20240814,115000,911020120,2275,2275,2275,2275,0
20240814,114900,911020120,2275,2275,2275,2275,3
20240814,114800,911013295,2270,2270,2270,2270,6629
20240814,114700,895965465,2270,2270,2270,2270,700
20240814,114600,894376465,2275,2275,2275,2270,4526
20240814,114500,884102425,2270,2275,2275,2270,4665
20240814,114400,873494000,2275,2275,2275,2275,352
20240814,114300,872693200,2275,2280,2280,2275,67
20240814,114200,872540445,2280,2280,2280,2280,80
20240814,114100,872358045,2280,2280,2280,2280,250
20240814,114000,871788045,2280,2275,2280,2275,9
20240814,113900,871767560,2280,2280,2280,2280,45
20240814,113800,871664960,2280,2280,2280,2280,5
20240814,113700,871653560,2280,2280,2280,2280,1
20240814,113600,871651280,2280,2280,2280,2280,15
20240814,113500,871617080,2270,2270,2270,2270,78
20240814,113400,871440020,2275,2275,2275,2275,35
20240814,113300,871360395,2275,2275,2275,2275,282
20240814,113200,870718845,2275,2275,2275,2275,0
20240814,113100,870718845,2275,2275,2275,2275,50
20240814,113000,870605095,2275,2275,2275,2275,0
20240814,112900,870605095,2275,2280,2280,2275,12
20240814,112800,870577760,2280,2275,2280,2275,54
20240814,112700,870454890,2275,2280,2280,2275,10273
20240814,112600,847078815,2285,2285,2285,2285,22
20240814,112500,847028545,2285,2275,2285,2275,6567
20240814,112400,832042885,2275,2275,2275,2275,2
20240814,112300,832038335,2270,2270,2270,2270,1001
20240814,112200,829766065,2270,2275,2275,2270,2139
20240814,112100,824910485,2280,2280,2280,2280,53
20240814,112000,824789645,2280,2270,2280,2270,5974
20240814,111900,811220140,2260,2270,2270,2260,712
20240814,111800,809604300,2270,2270,2270,2270,0
20240814,111700,809604300,2270,2270,2270,2260,12
20240814,111600,809577160,2265,2265,2265,2265,1063
20240814,111500,807169465,2265,2265,2265,2260,239
20240814,111400,806628630,2265,2265,2265,2265,0
20240814,111300,806628630,2265,2265,2265,2265,1
20240814,111200,806626365,2260,2260,2260,2260,0
20240814,111100,806626365,2260,2260,2260,2260,2
20240814,111000,806621845,2260,2260,2260,2260,475
20240814,110900,805548345,2265,2265,2265,2265,5789
20240814,110800,792436260,2270,2265,2270,2265,7
20240814,110700,792420400,2265,2265,2265,2265,29
20240814,110600,792354715,2265,2265,2265,2260,319
20240814,110500,791632250,2265,2270,2270,2265,4941
20240814,110400,780438230,2270,2275,2275,2270,4792
20240814,110300,769559390,2275,2275,2275,2270,793
20240814,110200,767755440,2275,2270,2275,2270,103
20240814,110100,767521120,2275,2270,2275,2270,31
20240814,110000,767450600,2275,2270,2275,2270,1165
20240814,105900,764800250,2275,2275,2275,2275,354
20240814,105800,763994900,2270,2270,2270,2270,159
20240814,105700,763633970,2265,2270,2275,2265,552
20240814,105600,762379570,2270,2270,2270,2265,932
20240814,105500,760263955,2270,2275,2275,2270,357
20240814,105400,759451805,2275,2270,2275,2265,724
20240814,105300,757805260,2270,2265,2275,2265,757
20240814,105200,756087610,2265,2270,2270,2265,292
20240814,105100,755424915,2270,2260,2270,2260,170
20240814,105000,755039055,2270,2260,2270,2260,1112
20240814,104900,752515915,2270,2270,2275,2260,8998
20240814,104800,732099965,2275,2275,2275,2270,711
20240814,104700,730482665,2280,2260,2280,2260,21965
20240814,104600,680662120,2260,2255,2265,2255,18706
20240814,104500,638415825,2250,2250,2255,2250,130
20240814,104400,638122770,2255,2255,2255,2255,1210
20240814,104300,635394220,2255,2250,2255,2250,1570
20240814,104200,631854370,2255,2255,2255,2255,0
20240814,104100,631854370,2255,2250,2255,2250,903
20240814,104000,629818115,2255,2255,2255,2255,320
20240814,103900,629096515,2255,2255,2255,2255,0
20240814,103800,629096515,2255,2255,2255,2255,0
20240814,103700,629096515,2255,2250,2255,2250,5818
20240814,103600,616006010,2250,2250,2250,2250,0
20240814,103500,616006010,2250,2245,2250,2245,153
20240814,103400,615661775,2240,2250,2250,2240,7
20240814,103300,615646085,2240,2240,2240,2240,10
20240814,103200,615623685,2250,2250,2250,2235,14385
20240814,103100,583413320,2250,2255,2255,2250,149
20240814,103000,583077990,2255,2250,2255,2250,3572
20240814,102900,575038490,2250,2250,2250,2250,50
20240814,102800,574925990,2240,2245,2250,2240,1038
20240814,102700,572595755,2240,2240,2240,2240,0
20240814,102600,572595755,2240,2240,2240,2240,0
20240814,102500,572595755,2240,2240,2240,2240,1221
20240814,102400,569860715,2240,2240,2240,2240,0
20240814,102300,569860715,2240,2240,2240,2240,10
20240814,102200,569838315,2240,2245,2245,2240,1930
20240814,102100,565509340,2245,2245,2245,2245,35
20240814,102000,565430765,2245,2245,2245,2245,30
20240814,101900,565363415,2245,2245,2245,2245,120
20240814,101800,565094015,2245,2245,2245,2245,7
20240814,101700,565078300,2245,2245,2245,2245,0
20240814,101600,565078300,2245,2245,2245,2245,3349
20240814,101500,557559795,2245,2245,2250,2245,27
20240814,101400,557499175,2245,2245,2245,2245,159
20240814,101300,557142220,2245,2250,2250,2240,102
20240814,101200,556913230,2250,2240,2250,2240,7871
20240814,101100,539258870,2240,2240,2240,2240,590
20240814,101000,537937270,2235,2230,2235,2230,1131
20240814,100900,535410010,2235,2230,2235,2230,3
20240814,100800,535403315,2230,2230,2235,2230,738
20240814,100700,533757570,2230,2235,2235,2230,3058
20240814,100600,526930805,2235,2240,2240,2235,115
20240814,100500,526673775,2240,2235,2240,2235,85
20240814,100400,526483785,2240,2240,2240,2235,32
20240814,100300,526412210,2235,2235,2235,2235,104
20240814,100200,526179770,2240,2235,2240,2235,979
20240814,100100,523991700,2235,2235,2235,2235,141
20240814,100000,523676565,2235,2235,2240,2235,4600
20240814,095900,513395560,2240,2240,2240,2235,11
20240814,095800,513370945,2235,2245,2245,2235,1986
20240814,095700,508927790,2240,2245,2245,2240,10989
20240814,095600,484300655,2245,2245,2245,2245,641
20240814,095500,482861610,2250,2250,2250,2245,4280
20240814,095400,473242815,2245,2265,2265,2245,15152
20240814,095300,439094190,2265,2270,2270,2260,4144
20240814,095200,429696400,2270,2260,2275,2250,16322
20240814,095100,392725230,2260,2235,2265,2235,60987
20240814,095000,255030020,2240,2235,2240,2235,911
20240814,094900,252993265,2230,2230,2230,2230,0
20240814,094800,252993265,2230,2230,2230,2230,346
20240814,094700,252221685,2230,2225,2230,2225,107
20240814,094600,251983575,2230,2230,2230,2230,4
20240814,094500,251974655,2225,2230,2230,2225,101
20240814,094400,251749925,2220,2220,2220,2220,47
20240814,094300,251645585,2220,2220,2220,2220,20
20240814,094200,251601185,2230,2230,2230,2230,250
20240814,094100,251043685,2220,2220,2220,2220,0
20240814,094000,251043685,2220,2225,2225,2220,395
20240814,093900,250166720,2230,2230,2230,2230,3
20240814,093800,250160030,2235,2235,2235,2235,0
20240814,093700,250160030,2235,2225,2235,2225,1483
20240814,093600,246860345,2235,2235,2235,2235,0
20240814,093500,246860345,2235,2235,2235,2225,781
20240814,093400,245114860,2235,2235,2235,2235,10
20240814,093300,245092510,2240,2225,2240,2225,6010
20240814,093200,231645110,2230,2230,2230,2225,22
20240814,093100,231596150,2230,2230,2230,2230,31
20240814,093000,231527020,2230,2230,2230,2230,685
20240814,092900,229999470,2230,2225,2230,2225,201
20240814,092800,229551245,2235,2225,2235,2225,210
20240814,092700,229083980,2225,2225,2225,2225,198
20240814,092600,228643430,2220,2225,2225,2220,3117
20240814,092500,221723670,2225,2225,2225,2225,1259
20240814,092400,218922395,2230,2230,2230,2230,238
20240814,092300,218391655,2230,2235,2235,2230,2820
20240814,092200,212095335,2235,2235,2235,2235,2217
20240814,092100,207140340,2235,2230,2235,2230,1535
20240814,092000,203712290,2235,2240,2240,2235,2310
20240814,091900,198548340,2235,2230,2235,2230,2266
20240814,091800,193489660,2225,2230,2230,2225,45
20240814,091700,193389530,2225,2230,2230,2220,4712
20240814,091600,182925100,2230,2240,2240,2220,16162
20240814,091500,146807040,2245,2260,2260,2245,2844
20240814,091400,140408220,2260,2225,2260,2225,27184
20240814,091300,79316785,2225,2220,2225,2220,1270
20240814,091200,76493145,2220,2215,2220,2215,4617
20240814,091100,66244660,2215,2215,2215,2215,10
20240814,091000,66222510,2215,2215,2215,2215,1023
20240814,090900,63956565,2220,2210,2220,2210,1011
20240814,090800,61717245,2220,2215,2220,2210,1074
20240814,090700,59343680,2215,2210,2220,2210,1641
20240814,090600,55711855,2210,2205,2210,2205,1114
20240814,090500,53249920,2205,2205,2205,2205,290
20240814,090400,52610470,2205,2215,2215,2205,37
20240814,090300,52528835,2210,2215,2215,2210,5798
20240814,090200,39703995,2210,2205,2215,2205,7005
20240814,090100,24239875,2200,2195,2205,2195,3670
20240814,090000,16168370,2195,2195,2195,2195,7366