stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,183400,3203722985,2350,2350,2350,2350,22707
20240813,183300,3203722985,2350,2350,2350,2350,0
20240813,183200,3203722985,2350,2350,2350,2350,0
20240813,183100,3203722985,2350,2350,2350,2350,0
20240813,183000,3203722985,2350,2350,2350,2350,0
20240813,182900,3203722985,2350,2350,2350,2350,0
20240813,182800,3203722985,2350,2350,2350,2350,0
20240813,182700,3203722985,2350,2350,2350,2350,0
20240813,182600,3203722985,2350,2350,2350,2350,0
20240813,182500,3203722985,2350,2350,2350,2350,0
20240813,182400,3203722985,2350,2350,2350,2350,0
20240813,182300,3203722985,2350,2350,2350,2350,0
20240813,182200,3203722985,2350,2350,2350,2350,0
20240813,182100,3203722985,2350,2350,2350,2350,0
20240813,182000,3203722985,2350,2350,2350,2350,0
20240813,181900,3203722985,2350,2350,2350,2350,0
20240813,181800,3203722985,2350,2350,2350,2350,0
20240813,181700,3203722985,2350,2350,2350,2350,0
20240813,181600,3203722985,2350,2350,2350,2350,0
20240813,181500,3203722985,2350,2350,2350,2350,0
20240813,181400,3203722985,2350,2350,2350,2350,0
20240813,181300,3203722985,2350,2350,2350,2350,0
20240813,181200,3203722985,2350,2350,2350,2350,0
20240813,181100,3203722985,2350,2350,2350,2350,0
20240813,181000,3203722985,2350,2350,2350,2350,0
20240813,180900,3203722985,2350,2350,2350,2350,0
20240813,180800,3203722985,2350,2350,2350,2350,0
20240813,180700,3203722985,2350,2350,2350,2350,0
20240813,180600,3203722985,2350,2350,2350,2350,0
20240813,180500,3203722985,2350,2350,2350,2350,0
20240813,180400,3203722985,2350,2350,2350,2350,22707
20240813,180300,3203722985,2350,2350,2350,2350,0
20240813,180200,3203722985,2350,2350,2350,2350,0
20240813,180100,3203722985,2350,2350,2350,2350,0
20240813,180000,3203722985,2350,2350,2350,2350,0
20240813,175900,3203722985,2350,2350,2350,2350,0
20240813,175800,3203722985,2350,2350,2350,2350,0
20240813,175700,3203722985,2350,2350,2350,2350,0
20240813,175600,3203722985,2350,2350,2350,2350,0
20240813,175500,3203722985,2350,2350,2350,2350,0
20240813,175400,3203722985,2350,2350,2350,2350,0
20240813,175300,3203722985,2350,2350,2350,2350,0
20240813,175200,3203722985,2350,2350,2350,2350,0
20240813,175100,3203722985,2350,2350,2350,2350,0
20240813,175000,3203722985,2350,2350,2350,2350,0
20240813,174900,3203722985,2350,2350,2350,2350,0
20240813,174800,3203722985,2350,2350,2350,2350,0
20240813,174700,3203722985,2350,2350,2350,2350,0
20240813,174600,3203722985,2350,2350,2350,2350,0
20240813,174500,3203722985,2350,2350,2350,2350,0
20240813,174400,3203722985,2350,2350,2350,2350,0
20240813,174300,3203722985,2350,2350,2350,2350,0
20240813,174200,3203722985,2350,2350,2350,2350,0
20240813,174100,3203722985,2350,2350,2350,2350,0
20240813,174000,3203722985,2350,2350,2350,2350,0
20240813,173900,3203722985,2350,2350,2350,2350,0
20240813,173800,3203722985,2350,2350,2350,2350,0
20240813,173700,3203722985,2350,2350,2350,2350,0
20240813,173600,3203722985,2350,2350,2350,2350,0
20240813,173500,3203722985,2350,2350,2350,2350,0
20240813,173400,3203722985,2350,2350,2350,2350,22707
20240813,173300,3203722985,2350,2350,2350,2350,0
20240813,173200,3203722985,2350,2350,2350,2350,0
20240813,173100,3203722985,2350,2350,2350,2350,0
20240813,173000,3203722985,2350,2350,2350,2350,0
20240813,172900,3203722985,2350,2350,2350,2350,0
20240813,172800,3203722985,2350,2350,2350,2350,0
20240813,172700,3203722985,2350,2350,2350,2350,0
20240813,172600,3203722985,2350,2350,2350,2350,0
20240813,172500,3203722985,2350,2350,2350,2350,0
20240813,172400,3203722985,2350,2350,2350,2350,0
20240813,172300,3203722985,2350,2350,2350,2350,0
20240813,172200,3203722985,2350,2350,2350,2350,0
20240813,172100,3203722985,2350,2350,2350,2350,0
20240813,172000,3203722985,2350,2350,2350,2350,0
20240813,171900,3203722985,2350,2350,2350,2350,0
20240813,171800,3203722985,2350,2350,2350,2350,0
20240813,171700,3203722985,2350,2350,2350,2350,0
20240813,171600,3203722985,2350,2350,2350,2350,0
20240813,171500,3203722985,2350,2350,2350,2350,0
20240813,171400,3203722985,2350,2350,2350,2350,0
20240813,171300,3203722985,2350,2350,2350,2350,0
20240813,171200,3203722985,2350,2350,2350,2350,0
20240813,171100,3203722985,2350,2350,2350,2350,0
20240813,171000,3203722985,2350,2350,2350,2350,0
20240813,170900,3203722985,2350,2350,2350,2350,0
20240813,170800,3203722985,2350,2350,2350,2350,0
20240813,170700,3203722985,2350,2350,2350,2350,0
20240813,170600,3203722985,2350,2350,2350,2350,0
20240813,170500,3203722985,2350,2350,2350,2350,0
20240813,170400,3203722985,2350,2350,2350,2350,22707
20240813,170300,3203722985,2350,2350,2350,2350,0
20240813,170200,3203722985,2350,2350,2350,2350,0
20240813,170100,3203722985,2350,2350,2350,2350,0
20240813,170000,3203722985,2350,2350,2350,2350,0
20240813,165900,3203722985,2350,2350,2350,2350,0
20240813,165800,3203722985,2350,2350,2350,2350,0
20240813,165700,3203722985,2350,2350,2350,2350,0
20240813,165600,3203722985,2350,2350,2350,2350,0
20240813,165500,3203722985,2350,2350,2350,2350,0
20240813,165400,3203722985,2350,2350,2350,2350,0
20240813,165300,3203722985,2350,2350,2350,2350,0
20240813,165200,3203722985,2350,2350,2350,2350,0
20240813,165100,3203722985,2350,2350,2350,2350,0
20240813,165000,3203722985,2350,2350,2350,2350,0
20240813,164900,3203722985,2350,2350,2350,2350,0
20240813,164800,3203722985,2350,2350,2350,2350,0
20240813,164700,3203722985,2350,2350,2350,2350,0
20240813,164600,3203722985,2350,2350,2350,2350,0
20240813,164500,3203722985,2350,2350,2350,2350,0
20240813,164400,3203722985,2350,2350,2350,2350,0
20240813,164300,3203722985,2350,2350,2350,2350,0
20240813,164200,3203722985,2350,2350,2350,2350,0
20240813,164100,3203722985,2350,2350,2350,2350,0
20240813,164000,3203722985,2350,2350,2350,2350,0
20240813,163900,3203722985,2350,2350,2350,2350,0
20240813,163800,3203722985,2350,2350,2350,2350,0
20240813,163700,3203722985,2350,2350,2350,2350,0
20240813,163600,3203722985,2350,2350,2350,2350,0
20240813,163500,3203722985,2350,2350,2350,2350,0
20240813,163400,3203722985,2350,2350,2350,2350,22707
20240813,163300,3203722985,2350,2350,2350,2350,0
20240813,163200,3203722985,2350,2350,2350,2350,0
20240813,163100,3203722985,2350,2350,2350,2350,0
20240813,163000,3203722985,2350,2350,2350,2350,0
20240813,162900,3203722985,2350,2350,2350,2350,0
20240813,162800,3203722985,2350,2350,2350,2350,0
20240813,162700,3203722985,2350,2350,2350,2350,0
20240813,162600,3203722985,2350,2350,2350,2350,0
20240813,162500,3203722985,2350,2350,2350,2350,0
20240813,162400,3203722985,2350,2350,2350,2350,0
20240813,162300,3203722985,2350,2350,2350,2350,0
20240813,162200,3203722985,2350,2350,2350,2350,0
20240813,162100,3203722985,2350,2350,2350,2350,0
20240813,162000,3203722985,2350,2350,2350,2350,0
20240813,161900,3203722985,2350,2350,2350,2350,0
20240813,161800,3203722985,2350,2350,2350,2350,0
20240813,161700,3203722985,2350,2350,2350,2350,0
20240813,161600,3203722985,2350,2350,2350,2350,0
20240813,161500,3203722985,2350,2350,2350,2350,0
20240813,161400,3203722985,2350,2350,2350,2350,0
20240813,161300,3203722985,2350,2350,2350,2350,0
20240813,161200,3203722985,2350,2350,2350,2350,0
20240813,161100,3203722985,2350,2350,2350,2350,0
20240813,161000,3203722985,2350,2350,2350,2350,0
20240813,160900,3203722985,2350,2350,2350,2350,0
20240813,160800,3203722985,2350,2350,2350,2350,0
20240813,160700,3203722985,2350,2350,2350,2350,0
20240813,160600,3203722985,2350,2350,2350,2350,0
20240813,160500,3203722985,2350,2350,2350,2350,0
20240813,160400,3203722985,2350,2350,2350,2350,22707
20240813,160300,3203722985,2350,2350,2350,2350,0
20240813,160200,3203722985,2350,2350,2350,2350,0
20240813,160100,3203722985,2350,2350,2350,2350,0
20240813,160000,3203722985,2350,2350,2350,2350,0
20240813,155900,3203722985,2350,2350,2350,2350,0
20240813,155800,3203722985,2350,2350,2350,2350,0
20240813,155700,3203722985,2350,2350,2350,2350,0
20240813,155600,3203722985,2350,2350,2350,2350,0
20240813,155500,3203722985,2350,2350,2350,2350,0
20240813,155400,3203722985,2350,2350,2350,2350,0
20240813,155300,3203722985,2350,2350,2350,2350,0
20240813,155200,3203722985,2350,2350,2350,2350,0
20240813,155100,3203722985,2350,2350,2350,2350,0
20240813,155000,3203722985,2350,2350,2350,2350,0
20240813,154900,3203722985,2350,2350,2350,2350,0
20240813,154800,3203722985,2350,2350,2350,2350,0
20240813,154700,3203722985,2350,2350,2350,2350,0
20240813,154600,3203722985,2350,2350,2350,2350,0
20240813,154500,3203722985,2350,2350,2350,2350,0
20240813,154400,3203722985,2350,2350,2350,2350,0
20240813,154300,3203722985,2350,2350,2350,2350,0
20240813,154200,3203722985,2350,2350,2350,2350,0
20240813,154100,3203722985,2350,2350,2350,2350,0
20240813,154000,3203722985,2350,2350,2350,2350,0
20240813,153900,3203722985,2350,2350,2350,2350,0
20240813,153800,3203722985,2350,2350,2350,2350,0
20240813,153700,3203722985,2350,2350,2350,2350,0
20240813,153600,3203722985,2350,2350,2350,2350,0
20240813,153500,3203722985,2350,2350,2350,2350,0
20240813,153400,3203722985,2350,2350,2350,2350,22707
20240813,153300,3203722985,2350,2350,2350,2350,0
20240813,153200,3203722985,2350,2350,2350,2350,0
20240813,153100,3203722985,2350,2350,2350,2350,0
20240813,153000,3203722985,2350,2350,2350,2350,22707
20240813,152900,3150361535,2335,2335,2335,2335,0
20240813,152800,3150361535,2335,2335,2335,2335,0
20240813,152700,3150361535,2335,2335,2335,2335,0
20240813,152600,3150361535,2335,2335,2335,2335,0
20240813,152500,3150361535,2335,2335,2335,2335,0
20240813,152400,3150361535,2335,2335,2335,2335,0
20240813,152300,3150361535,2335,2335,2335,2335,0
20240813,152200,3150361535,2335,2335,2335,2335,0
20240813,152100,3150361535,2335,2335,2335,2335,0
20240813,152000,3150361535,2335,2335,2335,2335,0
20240813,151900,3150361535,2335,2330,2335,2325,364
20240813,151800,3149513475,2335,2330,2335,2325,1555
20240813,151700,3145893070,2325,2330,2330,2325,850
20240813,151600,3143915820,2330,2330,2330,2330,85
20240813,151500,3143717770,2330,2325,2330,2320,41
20240813,151400,3143622510,2325,2320,2325,2320,1633
20240813,151300,3139833945,2320,2325,2325,2315,1188
20240813,151200,3137078255,2325,2320,2325,2320,2117
20240813,151100,3132165405,2315,2320,2320,2310,1089
20240813,151000,3129642375,2320,2320,2320,2315,1252
20240813,150900,3126739675,2315,2315,2320,2315,663
20240813,150800,3125204825,2320,2320,2320,2315,173
20240813,150700,3124804315,2315,2315,2315,2315,1513
20240813,150600,3121301720,2320,2315,2320,2315,590
20240813,150500,3119935860,2320,2320,2320,2315,6054
20240813,150400,3105919415,2325,2330,2330,2325,4
20240813,150300,3105910110,2320,2325,2325,2320,2548
20240813,150200,3099998680,2320,2315,2325,2310,5536
20240813,150100,3087177530,2315,2320,2320,2315,2100
20240813,150000,3082313030,2320,2320,2320,2320,733
20240813,145900,3080612470,2320,2315,2320,2315,662
20240813,145800,3079079135,2315,2320,2320,2310,1348
20240813,145700,3075960445,2320,2330,2330,2320,301
20240813,145600,3075261735,2330,2320,2330,2320,86
20240813,145500,3075062205,2320,2320,2320,2320,0
20240813,145400,3075062205,2320,2330,2330,2320,3765
20240813,145300,3066314270,2330,2335,2335,2330,26
20240813,145200,3066253640,2330,2335,2335,2330,4165
20240813,145100,3056532445,2330,2340,2340,2325,95
20240813,145000,3056311395,2335,2325,2335,2325,2714
20240813,144900,3049995115,2325,2345,2345,2325,3173
20240813,144800,3042588155,2350,2335,2350,2335,11046
20240813,144700,3016704965,2340,2335,2345,2335,1386
20240813,144600,3013460475,2340,2335,2340,2335,5016
20240813,144500,3001723145,2340,2335,2340,2325,205
20240813,144400,3001244955,2335,2335,2335,2330,364
20240813,144300,3000395115,2330,2335,2340,2330,3870
20240813,144200,2991363415,2335,2330,2340,2320,3888
20240813,144100,2982285255,2335,2325,2335,2325,1169
20240813,144000,2979561900,2325,2325,2325,2325,501
20240813,143900,2978397075,2320,2320,2325,2320,157
20240813,143800,2978032750,2325,2320,2325,2320,1800
20240813,143700,2973851870,2310,2320,2320,2310,1300
20240813,143600,2970845870,2320,2315,2320,2315,1844
20240813,143500,2966574715,2315,2315,2315,2315,1894
20240813,143400,2962190105,2315,2315,2315,2315,1
20240813,143300,2962187790,2315,2315,2315,2315,521
20240813,143200,2960981675,2320,2310,2320,2310,305
20240813,143100,2960277075,2330,2315,2330,2315,3001
20240813,143000,2953294090,2315,2315,2315,2315,42
20240813,142900,2953196860,2315,2310,2315,2310,1146
20240813,142800,2950543960,2315,2315,2315,2315,1600
20240813,142700,2946839960,2305,2320,2325,2305,8074
20240813,142600,2928148850,2315,2305,2320,2305,12301
20240813,142500,2899695335,2305,2300,2310,2300,6795
20240813,142400,2884043780,2300,2290,2310,2290,5402
20240813,142300,2871612470,2295,2280,2300,2280,2865
20240813,142200,2865046075,2280,2280,2280,2280,13
20240813,142100,2865016435,2280,2290,2290,2280,111
20240813,142000,2864762355,2280,2275,2285,2275,4030
20240813,141900,2855569010,2275,2275,2275,2275,0
20240813,141800,2855569010,2275,2275,2275,2275,36
20240813,141700,2855487110,2275,2270,2275,2270,71
20240813,141600,2855325690,2275,2275,2275,2275,155
20240813,141500,2854973065,2275,2265,2275,2265,1222
20240813,141400,2852200150,2270,2265,2270,2265,2365
20240813,141300,2846843155,2265,2265,2265,2265,524
20240813,141200,2845656295,2270,2270,2270,2270,0
20240813,141100,2845656295,2270,2270,2270,2265,3684
20240813,141000,2837300785,2270,2280,2280,2270,82
20240813,140900,2837114115,2280,2270,2280,2270,100
20240813,140800,2836886555,2270,2275,2275,2270,3214
20240813,140700,2829588385,2275,2280,2285,2275,1586
20240813,140600,2825974970,2285,2285,2285,2280,235
20240813,140500,2825438000,2280,2275,2280,2275,2040
20240813,140400,2820789825,2275,2270,2275,2270,4234
20240813,140300,2811177910,2265,2270,2270,2265,3397
20240813,140200,2803481205,2280,2260,2280,2260,2828
20240813,140100,2797065525,2260,2265,2270,2260,954
20240813,140000,2794907865,2265,2265,2265,2260,616
20240813,135900,2793512800,2265,2265,2265,2265,532
20240813,135800,2792307820,2270,2265,2270,2260,1725
20240813,135700,2788404655,2265,2265,2270,2265,794
20240813,135600,2786606105,2265,2260,2265,2260,547
20240813,135500,2785369500,2265,2255,2265,2255,2718
20240813,135400,2779236535,2260,2260,2260,2260,122
20240813,135300,2778960815,2265,2255,2265,2255,313
20240813,135200,2778252985,2250,2250,2250,2250,50
20240813,135100,2778140485,2250,2255,2255,2250,156
20240813,135000,2777789205,2255,2240,2255,2240,2641
20240813,134900,2771854315,2250,2250,2250,2245,496
20240813,134800,2770738365,2250,2240,2250,2240,4
20240813,134700,2770729375,2235,2245,2250,2235,201
20240813,134600,2770277150,2250,2240,2250,2230,2401
20240813,134500,2764918630,2235,2235,2235,2235,0
20240813,134400,2764918630,2235,2250,2250,2235,2144
20240813,134300,2760119290,2250,2250,2250,2235,3950
20240813,134200,2751272790,2250,2245,2260,2245,3186
20240813,134100,2744090935,2245,2240,2245,2240,220
20240813,134000,2743597535,2235,2235,2235,2235,334
20240813,133900,2742851045,2235,2235,2235,2235,2
20240813,133800,2742846575,2245,2245,2245,2235,2495
20240813,133700,2737252305,2240,2235,2245,2235,979
20240813,133600,2735060740,2235,2235,2235,2230,1557
20240813,133500,2731581885,2235,2235,2235,2235,1
20240813,133400,2731579650,2220,2235,2235,2220,8378
20240813,133300,2712971690,2235,2240,2240,2235,101
20240813,133200,2712745950,2235,2225,2235,2225,21
20240813,133100,2712699025,2245,2240,2245,2240,1065
20240813,133000,2710313375,2240,2240,2240,2240,115
20240813,132900,2710055775,2240,2230,2240,2225,1220
20240813,132800,2707334055,2245,2220,2245,2220,1859
20240813,132700,2703179170,2220,2235,2235,2220,6541
20240813,132600,2688597530,2245,2240,2245,2240,24
20240813,132500,2688543755,2245,2240,2245,2240,1362
20240813,132400,2685487540,2230,2235,2235,2230,956
20240813,132300,2683354155,2245,2245,2245,2245,4
20240813,132200,2683345175,2245,2235,2245,2235,854
20240813,132100,2681430610,2235,2245,2245,2235,535
20240813,132000,2680231660,2245,2240,2245,2240,653
20240813,131900,2678768190,2240,2240,2240,2240,0
20240813,131800,2678768190,2240,2240,2240,2240,0
20240813,131700,2678768190,2240,2240,2240,2240,11
20240813,131600,2678743550,2240,2230,2240,2230,1134
20240813,131500,2676203890,2230,2230,2230,2230,582
20240813,131400,2674906030,2230,2230,2230,2225,412
20240813,131300,2673987455,2225,2235,2235,2225,3591
20240813,131200,2665992465,2225,2215,2235,2215,3490
20240813,131100,2658221995,2220,2235,2235,2215,16622
20240813,131000,2621303015,2240,2235,2240,2235,12
20240813,130900,2621276190,2235,2240,2250,2235,9815
20240813,130800,2599337590,2240,2240,2240,2240,341
20240813,130700,2598573750,2250,2240,2250,2240,5023
20240813,130600,2587322050,2245,2250,2250,2245,2501
20240813,130500,2581707300,2250,2250,2250,2250,495
20240813,130400,2580593550,2250,2250,2250,2250,0
20240813,130300,2580593550,2250,2250,2250,2250,136
20240813,130200,2580287550,2260,2260,2260,2260,876
20240813,130100,2578307790,2260,2250,2260,2245,601
20240813,130000,2576952790,2250,2255,2255,2250,28
20240813,125900,2576889785,2245,2250,2250,2245,2000
20240813,125800,2572394830,2250,2250,2250,2250,120
20240813,125700,2572124830,2250,2250,2250,2250,134
20240813,125600,2571823330,2250,2255,2255,2250,106
20240813,125500,2571584805,2255,2255,2255,2255,51
20240813,125400,2571469800,2255,2250,2255,2250,983
20240813,125300,2569257750,2255,2255,2255,2255,230
20240813,125200,2568739100,2260,2255,2260,2255,51
20240813,125100,2568624055,2265,2255,2265,2255,142
20240813,125000,2568303835,2255,2265,2265,2255,969
20240813,124900,2566118660,2265,2260,2265,2260,553
20240813,124800,2564868875,2275,2260,2275,2260,5868
20240813,124700,2551532195,2275,2260,2275,2260,10120
20240813,124600,2528535995,2270,2260,2270,2260,20
20240813,124500,2528490785,2255,2260,2260,2255,13
20240813,124400,2528461410,2260,2260,2260,2260,810
20240813,124300,2526630810,2255,2255,2255,2255,20
20240813,124200,2526585710,2260,2260,2260,2260,28
20240813,124100,2526522430,2260,2260,2260,2260,10
20240813,124000,2526499830,2260,2260,2260,2260,209
20240813,123900,2526027490,2260,2260,2260,2260,0
20240813,123800,2526027490,2260,2255,2260,2255,123
20240813,123700,2525750120,2255,2255,2255,2255,410
20240813,123600,2524825570,2255,2260,2260,2255,3001
20240813,123500,2518058240,2255,2260,2260,2255,552
20240813,123400,2516811320,2260,2270,2270,2260,1021
20240813,123300,2514503800,2255,2260,2265,2255,1070
20240813,123200,2512085795,2265,2265,2265,2265,542
20240813,123100,2510858165,2265,2265,2265,2265,100
20240813,123000,2510631665,2265,2260,2265,2255,1661
20240813,122900,2506877860,2265,2270,2270,2265,388
20240813,122800,2505997675,2270,2270,2270,2270,400
20240813,122700,2505089675,2270,2270,2270,2270,286
20240813,122600,2504440455,2270,2265,2270,2250,1741
20240813,122500,2500512575,2250,2250,2250,2250,1000
20240813,122400,2498262575,2265,2265,2265,2265,1
20240813,122300,2498260310,2245,2260,2260,2245,1060
20240813,122200,2495868255,2270,2265,2270,2265,1797
20240813,122100,2491797935,2270,2285,2290,2270,2606
20240813,122000,2485865590,2290,2275,2290,2275,36665
20240813,121900,2401919195,2275,2260,2275,2260,7347
20240813,121800,2385284655,2265,2255,2270,2255,19644
20240813,121700,2340751960,2255,2245,2255,2245,2165
20240813,121600,2335882285,2245,2245,2245,2245,10
20240813,121500,2335859835,2250,2240,2250,2240,1021
20240813,121400,2333572585,2240,2245,2245,2240,212
20240813,121300,2333097640,2235,2250,2250,2235,1204
20240813,121200,2330401640,2240,2250,2255,2240,1622
20240813,121100,2326762230,2235,2245,2245,2235,295
20240813,121000,2326102750,2245,2245,2245,2245,1027
20240813,120900,2323797135,2245,2245,2245,2245,0
20240813,120800,2323797135,2245,2240,2245,2240,496
20240813,120700,2322686090,2240,2240,2240,2240,0
20240813,120600,2322686090,2240,2245,2260,2240,3072
20240813,120500,2315764280,2260,2225,2260,2225,12683
20240813,120400,2287292225,2225,2220,2225,2220,1217
20240813,120300,2284589015,2220,2220,2220,2215,400
20240813,120200,2283702975,2220,2220,2220,2220,127
20240813,120100,2283421035,2220,2215,2225,2205,16324
20240813,120000,2247292650,2215,2220,2220,2215,37625
20240813,115900,2163941710,2225,2230,2230,2220,12395
20240813,115800,2136381520,2230,2235,2235,2230,5240
20240813,115700,2124683165,2235,2240,2240,2230,2197
20240813,115600,2119772475,2250,2245,2250,2245,110
20240813,115500,2119525510,2245,2235,2245,2235,912
20240813,115400,2117487180,2235,2245,2245,2235,131
20240813,115300,2117193795,2245,2245,2245,2245,14
20240813,115200,2117162365,2240,2240,2250,2240,1310
20240813,115100,2114219385,2245,2245,2245,2245,1
20240813,115000,2114217140,2240,2235,2240,2235,1866
20240813,114900,2110046130,2240,2240,2240,2235,2752
20240813,114800,2103884190,2235,2235,2240,2230,2502
20240813,114700,2098301900,2230,2245,2245,2230,10593
20240813,114600,2074634750,2245,2245,2245,2240,9234
20240813,114500,2053949425,2240,2245,2245,2240,1620
20240813,114400,2050320125,2255,2250,2255,2240,4820
20240813,114300,2039522030,2240,2245,2245,2240,1778
20240813,114200,2035536340,2245,2250,2250,2245,2227
20240813,114100,2030536615,2245,2260,2260,2245,132
20240813,114000,2030240095,2245,2250,2250,2245,2000
20240813,113900,2025747495,2260,2245,2260,2245,1803
20240813,113800,2021699745,2245,2260,2260,2245,1028
20240813,113700,2019388885,2245,2250,2250,2245,3166
20240813,113600,2012273175,2255,2260,2260,2250,931
20240813,113500,2010176520,2255,2255,2260,2250,6538
20240813,113400,1995441495,2245,2245,2245,2245,400
20240813,113300,1994543495,2245,2245,2255,2245,4355
20240813,113200,1984766510,2245,2245,2245,2245,500
20240813,113100,1983644010,2250,2250,2250,2250,750
20240813,113000,1981956510,2245,2245,2245,2245,1205
20240813,112900,1979251285,2245,2250,2250,2245,71
20240813,112800,1979091680,2250,2250,2250,2245,1372
20240813,112700,1976009970,2245,2250,2250,2245,2000
20240813,112600,1971519845,2245,2255,2270,2245,7724
20240813,112500,1954096275,2255,2270,2270,2255,1401
20240813,112400,1950936985,2255,2255,2255,2255,1700
20240813,112300,1947103485,2255,2260,2275,2255,2240
20240813,112200,1942041695,2275,2260,2275,2260,12
20240813,112100,1942014560,2260,2270,2270,2260,12
20240813,112000,1941987420,2260,2275,2275,2260,583
20240813,111900,1940667990,2275,2280,2280,2270,238
20240813,111800,1940126530,2280,2280,2280,2280,500
20240813,111700,1938986530,2280,2260,2280,2260,6011
20240813,111600,1925391470,2280,2255,2280,2245,15052
20240813,111500,1891249690,2255,2255,2265,2255,2868
20240813,111400,1884782330,2265,2255,2265,2250,4913
20240813,111300,1873700865,2255,2265,2265,2250,2227
20240813,111200,1868678980,2255,2265,2270,2255,5091
20240813,111100,1857192855,2260,2265,2270,2260,4186
20240813,111000,1847731200,2265,2240,2265,2240,11189
20240813,110900,1822498400,2240,2255,2255,2240,8571
20240813,110800,1803250815,2255,2250,2260,2250,8122
20240813,110700,1784973430,2250,2265,2275,2245,57922
20240813,110600,1654605125,2285,2280,2290,2265,9341
20240813,110500,1633390360,2280,2280,2300,2255,38892
20240813,110400,1545229575,2295,2280,2295,2275,1574
20240813,110300,1541641045,2285,2280,2290,2275,18599
20240813,110200,1499131975,2275,2280,2280,2270,10789
20240813,110100,1474608690,2280,2295,2300,2280,7381
20240813,110000,1457726280,2300,2300,2300,2300,0
20240813,105900,1457726280,2300,2300,2300,2300,61
20240813,105800,1457585980,2300,2305,2310,2300,3100
20240813,105700,1450426020,2310,2310,2310,2290,10795
20240813,105600,1425704950,2295,2290,2295,2290,339
20240813,105500,1424927295,2300,2310,2310,2290,3411
20240813,105400,1417095675,2310,2310,2320,2305,1416
20240813,105300,1413828285,2320,2315,2320,2315,944
20240813,105200,1411642920,2320,2315,2320,2300,1306
20240813,105100,1408626100,2290,2300,2315,2290,10251
20240813,105000,1385040090,2300,2295,2305,2290,11505
20240813,104900,1358640640,2300,2315,2315,2300,18299
20240813,104800,1316442685,2320,2330,2335,2320,12343
20240813,104700,1287719670,2330,2330,2330,2330,300
20240813,104600,1287020670,2335,2335,2335,2325,1266
20240813,104500,1284075060,2335,2330,2335,2325,6019
20240813,104400,1270067960,2330,2335,2335,2330,28
20240813,104300,1270002590,2330,2330,2335,2320,14848
20240813,104200,1235499255,2330,2340,2340,2330,209
20240813,104100,1235011435,2340,2335,2340,2335,2312
20240813,104000,1229612380,2335,2340,2340,2335,82
20240813,103900,1229420665,2340,2335,2340,2335,939
20240813,103800,1227228095,2330,2335,2335,2330,234
20240813,103700,1226682565,2330,2335,2335,2330,20951
20240813,103600,1177838405,2340,2340,2340,2335,1083
20240813,103500,1175307045,2340,2345,2345,2335,11143
20240813,103400,1149288010,2340,2345,2345,2335,3252
20240813,103300,1141692945,2345,2345,2345,2335,6605
20240813,103200,1126249010,2355,2350,2355,2350,18
20240813,103100,1126206625,2355,2355,2355,2345,402
20240813,103000,1125263555,2355,2350,2355,2350,223
20240813,102900,1124739500,2350,2350,2350,2350,282
20240813,102800,1124076800,2345,2350,2350,2345,146
20240813,102700,1123733995,2355,2355,2355,2355,1
20240813,102600,1123731640,2355,2355,2355,2355,50
20240813,102500,1123613890,2355,2345,2360,2345,832
20240813,102400,1121662525,2360,2345,2360,2345,3665
20240813,102300,1113052560,2340,2340,2340,2340,565
20240813,102200,1111730460,2345,2350,2350,2330,22672
20240813,102100,1058712270,2345,2350,2350,2345,4332
20240813,102000,1048533180,2350,2355,2355,2350,638
20240813,101900,1047030975,2365,2365,2365,2365,1
20240813,101800,1047028610,2350,2350,2350,2350,100
20240813,101700,1046793610,2365,2355,2365,2350,649
20240813,101600,1045266195,2365,2365,2365,2365,1
20240813,101500,1045263830,2365,2360,2365,2350,1728
20240813,101400,1041202855,2355,2360,2360,2350,122
20240813,101300,1040915785,2355,2355,2365,2355,2514
20240813,101200,1034995010,2375,2375,2375,2375,2
20240813,101100,1034990260,2355,2365,2365,2350,4079
20240813,101000,1025401885,2365,2365,2365,2355,4708
20240813,100900,1014299235,2370,2370,2370,2365,136
20240813,100800,1013977415,2360,2370,2370,2360,53
20240813,100700,1013851815,2370,2365,2370,2360,842
20240813,100600,1011860250,2360,2365,2365,2360,822
20240813,100500,1009919825,2375,2355,2375,2355,939
20240813,100400,1007702815,2360,2355,2360,2355,1774
20240813,100300,1003525035,2360,2360,2360,2355,6
20240813,100200,1003510880,2360,2355,2365,2355,1593
20240813,100100,999756785,2355,2365,2365,2350,754
20240813,100000,997981110,2360,2365,2365,2355,367
20240813,095900,997116295,2360,2360,2360,2360,1285
20240813,095800,994083695,2355,2360,2360,2355,4523
20240813,095700,983414790,2360,2360,2370,2360,646
20240813,095600,981889770,2360,2360,2370,2360,574
20240813,095500,980535120,2370,2360,2370,2355,742
20240813,095400,978782030,2370,2360,2370,2360,561
20240813,095300,977457810,2360,2370,2370,2360,3409
20240813,095200,969411725,2370,2370,2375,2365,6447
20240813,095100,954132495,2370,2365,2370,2365,301
20240813,095000,953420625,2365,2365,2365,2365,193
20240813,094900,952964180,2365,2365,2365,2360,921
20240813,094800,950788515,2365,2375,2375,2365,1022
20240813,094700,948369930,2375,2370,2375,2365,1911
20240813,094600,943836310,2370,2360,2370,2350,2132
20240813,094500,938813775,2360,2350,2360,2345,3211
20240813,094400,931256205,2350,2350,2350,2345,4190
20240813,094300,921410545,2350,2345,2350,2335,11182
20240813,094200,895232915,2340,2345,2345,2340,1426
20240813,094100,891893695,2345,2355,2355,2345,253
20240813,094000,891299275,2345,2355,2360,2345,2105
20240813,093900,886350420,2355,2360,2385,2355,8837
20240813,093800,865390780,2350,2350,2360,2350,1525
20240813,093700,861804490,2350,2345,2350,2345,439
20240813,093600,860773200,2350,2340,2350,2335,4158
20240813,093500,851047825,2340,2345,2355,2335,3514
20240813,093400,842830170,2345,2355,2370,2345,2957
20240813,093300,835877150,2355,2345,2375,2335,17349
20240813,093200,795291695,2355,2350,2355,2330,15029
20240813,093100,760082160,2345,2375,2375,2345,22315
20240813,093000,707521435,2370,2380,2380,2360,15066
20240813,092900,671917970,2380,2370,2380,2360,7076
20240813,092800,655181330,2365,2375,2380,2365,6746
20240813,092700,639182815,2380,2390,2395,2375,7708
20240813,092600,620835500,2395,2400,2400,2390,4264
20240813,092500,610640245,2400,2400,2405,2395,2601
20240813,092400,604405500,2405,2410,2410,2405,1012
20240813,092300,601971630,2410,2400,2410,2400,24
20240813,092200,601914000,2410,2400,2410,2400,2103
20240813,092100,596859175,2410,2405,2410,2400,6035
20240813,092000,582350570,2405,2415,2415,2400,689
20240813,091900,580694105,2410,2410,2415,2410,1648
20240813,091800,576722395,2410,2400,2410,2400,3064
20240813,091700,569367205,2410,2415,2415,2405,2734
20240813,091600,562775375,2420,2425,2425,2420,1082
20240813,091500,560154935,2425,2415,2425,2415,2044
20240813,091400,555205135,2415,2405,2415,2390,4117
20240813,091300,545318675,2400,2400,2400,2380,13502
20240813,091200,512979630,2400,2405,2405,2395,36214
20240813,091100,426062100,2400,2415,2415,2400,7334
20240813,091000,408419830,2415,2400,2415,2400,1441
20240813,090900,404950075,2400,2410,2415,2400,9737
20240813,090800,381552920,2415,2390,2415,2375,39548
20240813,090700,287013100,2390,2430,2430,2385,35166
20240813,090600,202332290,2435,2455,2455,2425,10875
20240813,090500,175867490,2445,2460,2460,2440,14129
20240813,090400,141322730,2445,2460,2460,2445,4525
20240813,090300,130204235,2460,2425,2460,2425,9612
20240813,090200,106751605,2425,2430,2430,2420,3276
20240813,090100,98806105,2430,2430,2445,2425,17982
20240813,090000,55171420,2430,2440,2445,2425,21581