stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,190700,2539759105,2210,2210,2210,2210,15885
20240813,190600,2539759105,2210,2210,2210,2210,0
20240813,190500,2539759105,2210,2210,2210,2210,0
20240813,190400,2539759105,2210,2210,2210,2210,0
20240813,190300,2539759105,2210,2210,2210,2210,0
20240813,190200,2539759105,2210,2210,2210,2210,0
20240813,190100,2539759105,2210,2210,2210,2210,0
20240813,190000,2539759105,2210,2210,2210,2210,0
20240813,185900,2539759105,2210,2210,2210,2210,0
20240813,185800,2539759105,2210,2210,2210,2210,0
20240813,185700,2539759105,2210,2210,2210,2210,0
20240813,185600,2539759105,2210,2210,2210,2210,0
20240813,185500,2539759105,2210,2210,2210,2210,0
20240813,185400,2539759105,2210,2210,2210,2210,0
20240813,185300,2539759105,2210,2210,2210,2210,0
20240813,185200,2539759105,2210,2210,2210,2210,0
20240813,185100,2539759105,2210,2210,2210,2210,0
20240813,185000,2539759105,2210,2210,2210,2210,0
20240813,184900,2539759105,2210,2210,2210,2210,0
20240813,184800,2539759105,2210,2210,2210,2210,0
20240813,184700,2539759105,2210,2210,2210,2210,0
20240813,184600,2539759105,2210,2210,2210,2210,0
20240813,184500,2539759105,2210,2210,2210,2210,0
20240813,184400,2539759105,2210,2210,2210,2210,0
20240813,184300,2539759105,2210,2210,2210,2210,0
20240813,184200,2539759105,2210,2210,2210,2210,0
20240813,184100,2539759105,2210,2210,2210,2210,0
20240813,184000,2539759105,2210,2210,2210,2210,0
20240813,183900,2539759105,2210,2210,2210,2210,0
20240813,183800,2539759105,2210,2210,2210,2210,0
20240813,183700,2539759105,2210,2210,2210,2210,15885
20240813,183600,2539759105,2210,2210,2210,2210,0
20240813,183500,2539759105,2210,2210,2210,2210,0
20240813,183400,2539759105,2210,2210,2210,2210,0
20240813,183300,2539759105,2210,2210,2210,2210,0
20240813,183200,2539759105,2210,2210,2210,2210,0
20240813,183100,2539759105,2210,2210,2210,2210,0
20240813,183000,2539759105,2210,2210,2210,2210,0
20240813,182900,2539759105,2210,2210,2210,2210,0
20240813,182800,2539759105,2210,2210,2210,2210,0
20240813,182700,2539759105,2210,2210,2210,2210,0
20240813,182600,2539759105,2210,2210,2210,2210,0
20240813,182500,2539759105,2210,2210,2210,2210,0
20240813,182400,2539759105,2210,2210,2210,2210,0
20240813,182300,2539759105,2210,2210,2210,2210,0
20240813,182200,2539759105,2210,2210,2210,2210,0
20240813,182100,2539759105,2210,2210,2210,2210,0
20240813,182000,2539759105,2210,2210,2210,2210,0
20240813,181900,2539759105,2210,2210,2210,2210,0
20240813,181800,2539759105,2210,2210,2210,2210,0
20240813,181700,2539759105,2210,2210,2210,2210,0
20240813,181600,2539759105,2210,2210,2210,2210,0
20240813,181500,2539759105,2210,2210,2210,2210,0
20240813,181400,2539759105,2210,2210,2210,2210,0
20240813,181300,2539759105,2210,2210,2210,2210,0
20240813,181200,2539759105,2210,2210,2210,2210,0
20240813,181100,2539759105,2210,2210,2210,2210,0
20240813,181000,2539759105,2210,2210,2210,2210,0
20240813,180900,2539759105,2210,2210,2210,2210,0
20240813,180800,2539759105,2210,2210,2210,2210,0
20240813,180700,2539759105,2210,2210,2210,2210,15885
20240813,180600,2539759105,2210,2210,2210,2210,0
20240813,180500,2539759105,2210,2210,2210,2210,0
20240813,180400,2539759105,2210,2210,2210,2210,0
20240813,180300,2539759105,2210,2210,2210,2210,0
20240813,180200,2539759105,2210,2210,2210,2210,0
20240813,180100,2539759105,2210,2210,2210,2210,0
20240813,180000,2539759105,2210,2210,2210,2210,0
20240813,175900,2539759105,2210,2210,2210,2210,0
20240813,175800,2539759105,2210,2210,2210,2210,0
20240813,175700,2539759105,2210,2210,2210,2210,0
20240813,175600,2539759105,2210,2210,2210,2210,0
20240813,175500,2539759105,2210,2210,2210,2210,0
20240813,175400,2539759105,2210,2210,2210,2210,0
20240813,175300,2539759105,2210,2210,2210,2210,0
20240813,175200,2539759105,2210,2210,2210,2210,0
20240813,175100,2539759105,2210,2210,2210,2210,0
20240813,175000,2539759105,2210,2210,2210,2210,0
20240813,174900,2539759105,2210,2210,2210,2210,0
20240813,174800,2539759105,2210,2210,2210,2210,0
20240813,174700,2539759105,2210,2210,2210,2210,0
20240813,174600,2539759105,2210,2210,2210,2210,0
20240813,174500,2539759105,2210,2210,2210,2210,0
20240813,174400,2539759105,2210,2210,2210,2210,0
20240813,174300,2539759105,2210,2210,2210,2210,0
20240813,174200,2539759105,2210,2210,2210,2210,0
20240813,174100,2539759105,2210,2210,2210,2210,0
20240813,174000,2539759105,2210,2210,2210,2210,0
20240813,173900,2539759105,2210,2210,2210,2210,0
20240813,173800,2539759105,2210,2210,2210,2210,0
20240813,173700,2539759105,2210,2210,2210,2210,15885
20240813,173600,2539759105,2210,2210,2210,2210,0
20240813,173500,2539759105,2210,2210,2210,2210,0
20240813,173400,2539759105,2210,2210,2210,2210,0
20240813,173300,2539759105,2210,2210,2210,2210,0
20240813,173200,2539759105,2210,2210,2210,2210,0
20240813,173100,2539759105,2210,2210,2210,2210,0
20240813,173000,2539759105,2210,2210,2210,2210,0
20240813,172900,2539759105,2210,2210,2210,2210,0
20240813,172800,2539759105,2210,2210,2210,2210,0
20240813,172700,2539759105,2210,2210,2210,2210,0
20240813,172600,2539759105,2210,2210,2210,2210,0
20240813,172500,2539759105,2210,2210,2210,2210,0
20240813,172400,2539759105,2210,2210,2210,2210,0
20240813,172300,2539759105,2210,2210,2210,2210,0
20240813,172200,2539759105,2210,2210,2210,2210,0
20240813,172100,2539759105,2210,2210,2210,2210,0
20240813,172000,2539759105,2210,2210,2210,2210,0
20240813,171900,2539759105,2210,2210,2210,2210,0
20240813,171800,2539759105,2210,2210,2210,2210,0
20240813,171700,2539759105,2210,2210,2210,2210,0
20240813,171600,2539759105,2210,2210,2210,2210,0
20240813,171500,2539759105,2210,2210,2210,2210,0
20240813,171400,2539759105,2210,2210,2210,2210,0
20240813,171300,2539759105,2210,2210,2210,2210,0
20240813,171200,2539759105,2210,2210,2210,2210,0
20240813,171100,2539759105,2210,2210,2210,2210,0
20240813,171000,2539759105,2210,2210,2210,2210,0
20240813,170900,2539759105,2210,2210,2210,2210,0
20240813,170800,2539759105,2210,2210,2210,2210,0
20240813,170700,2539759105,2210,2210,2210,2210,15885
20240813,170600,2539759105,2210,2210,2210,2210,0
20240813,170500,2539759105,2210,2210,2210,2210,0
20240813,170400,2539759105,2210,2210,2210,2210,0
20240813,170300,2539759105,2210,2210,2210,2210,0
20240813,170200,2539759105,2210,2210,2210,2210,0
20240813,170100,2539759105,2210,2210,2210,2210,0
20240813,170000,2539759105,2210,2210,2210,2210,0
20240813,165900,2539759105,2210,2210,2210,2210,0
20240813,165800,2539759105,2210,2210,2210,2210,0
20240813,165700,2539759105,2210,2210,2210,2210,0
20240813,165600,2539759105,2210,2210,2210,2210,0
20240813,165500,2539759105,2210,2210,2210,2210,0
20240813,165400,2539759105,2210,2210,2210,2210,0
20240813,165300,2539759105,2210,2210,2210,2210,0
20240813,165200,2539759105,2210,2210,2210,2210,0
20240813,165100,2539759105,2210,2210,2210,2210,0
20240813,165000,2539759105,2210,2210,2210,2210,0
20240813,164900,2539759105,2210,2210,2210,2210,0
20240813,164800,2539759105,2210,2210,2210,2210,0
20240813,164700,2539759105,2210,2210,2210,2210,0
20240813,164600,2539759105,2210,2210,2210,2210,0
20240813,164500,2539759105,2210,2210,2210,2210,0
20240813,164400,2539759105,2210,2210,2210,2210,0
20240813,164300,2539759105,2210,2210,2210,2210,0
20240813,164200,2539759105,2210,2210,2210,2210,0
20240813,164100,2539759105,2210,2210,2210,2210,0
20240813,164000,2539759105,2210,2210,2210,2210,0
20240813,163900,2539759105,2210,2210,2210,2210,0
20240813,163800,2539759105,2210,2210,2210,2210,0
20240813,163700,2539759105,2210,2210,2210,2210,15885
20240813,163600,2539759105,2210,2210,2210,2210,0
20240813,163500,2539759105,2210,2210,2210,2210,0
20240813,163400,2539759105,2210,2210,2210,2210,0
20240813,163300,2539759105,2210,2210,2210,2210,0
20240813,163200,2539759105,2210,2210,2210,2210,0
20240813,163100,2539759105,2210,2210,2210,2210,0
20240813,163000,2539759105,2210,2210,2210,2210,0
20240813,162900,2539759105,2210,2210,2210,2210,0
20240813,162800,2539759105,2210,2210,2210,2210,0
20240813,162700,2539759105,2210,2210,2210,2210,0
20240813,162600,2539759105,2210,2210,2210,2210,0
20240813,162500,2539759105,2210,2210,2210,2210,0
20240813,162400,2539759105,2210,2210,2210,2210,0
20240813,162300,2539759105,2210,2210,2210,2210,0
20240813,162200,2539759105,2210,2210,2210,2210,0
20240813,162100,2539759105,2210,2210,2210,2210,0
20240813,162000,2539759105,2210,2210,2210,2210,0
20240813,161900,2539759105,2210,2210,2210,2210,0
20240813,161800,2539759105,2210,2210,2210,2210,0
20240813,161700,2539759105,2210,2210,2210,2210,0
20240813,161600,2539759105,2210,2210,2210,2210,0
20240813,161500,2539759105,2210,2210,2210,2210,0
20240813,161400,2539759105,2210,2210,2210,2210,0
20240813,161300,2539759105,2210,2210,2210,2210,0
20240813,161200,2539759105,2210,2210,2210,2210,0
20240813,161100,2539759105,2210,2210,2210,2210,0
20240813,161000,2539759105,2210,2210,2210,2210,0
20240813,160900,2539759105,2210,2210,2210,2210,0
20240813,160800,2539759105,2210,2210,2210,2210,0
20240813,160700,2539759105,2210,2210,2210,2210,15885
20240813,160600,2539759105,2210,2210,2210,2210,0
20240813,160500,2539759105,2210,2210,2210,2210,0
20240813,160400,2539759105,2210,2210,2210,2210,0
20240813,160300,2539759105,2210,2210,2210,2210,0
20240813,160200,2539759105,2210,2210,2210,2210,0
20240813,160100,2539759105,2210,2210,2210,2210,0
20240813,160000,2539759105,2210,2210,2210,2210,0
20240813,155900,2539759105,2210,2210,2210,2210,0
20240813,155800,2539759105,2210,2210,2210,2210,0
20240813,155700,2539759105,2210,2210,2210,2210,0
20240813,155600,2539759105,2210,2210,2210,2210,0
20240813,155500,2539759105,2210,2210,2210,2210,0
20240813,155400,2539759105,2210,2210,2210,2210,0
20240813,155300,2539759105,2210,2210,2210,2210,0
20240813,155200,2539759105,2210,2210,2210,2210,0
20240813,155100,2539759105,2210,2210,2210,2210,0
20240813,155000,2539759105,2210,2210,2210,2210,0
20240813,154900,2539759105,2210,2210,2210,2210,0
20240813,154800,2539759105,2210,2210,2210,2210,0
20240813,154700,2539759105,2210,2210,2210,2210,0
20240813,154600,2539759105,2210,2210,2210,2210,0
20240813,154500,2539759105,2210,2210,2210,2210,0
20240813,154400,2539759105,2210,2210,2210,2210,0
20240813,154300,2539759105,2210,2210,2210,2210,0
20240813,154200,2539759105,2210,2210,2210,2210,0
20240813,154100,2539759105,2210,2210,2210,2210,0
20240813,154000,2539759105,2210,2210,2210,2210,0
20240813,153900,2539759105,2210,2210,2210,2210,0
20240813,153800,2539759105,2210,2210,2210,2210,0
20240813,153700,2539759105,2210,2210,2210,2210,15885
20240813,153600,2539759105,2210,2210,2210,2210,0
20240813,153500,2539759105,2210,2210,2210,2210,0
20240813,153400,2539759105,2210,2210,2210,2210,0
20240813,153300,2539759105,2210,2210,2210,2210,0
20240813,153200,2539759105,2210,2210,2210,2210,0
20240813,153100,2539759105,2210,2210,2210,2210,0
20240813,153000,2539759105,2210,2210,2210,2210,15885
20240813,152900,2504653255,2225,2225,2225,2225,0
20240813,152800,2504653255,2225,2225,2225,2225,0
20240813,152700,2504653255,2225,2225,2225,2225,0
20240813,152600,2504653255,2225,2225,2225,2225,0
20240813,152500,2504653255,2225,2225,2225,2225,0
20240813,152400,2504653255,2225,2225,2225,2225,0
20240813,152300,2504653255,2225,2225,2225,2225,0
20240813,152200,2504653255,2225,2225,2225,2225,0
20240813,152100,2504653255,2225,2225,2225,2225,0
20240813,152000,2504653255,2225,2225,2225,2225,0
20240813,151900,2504653255,2225,2225,2225,2200,3395
20240813,151800,2497104395,2220,2225,2225,2220,211
20240813,151700,2496635925,2225,2200,2225,2200,9099
20240813,151600,2476464675,2200,2210,2210,2200,379
20240813,151500,2475627365,2205,2205,2205,2205,209
20240813,151400,2475166520,2210,2200,2210,2200,101
20240813,151300,2474944310,2200,2200,2200,2200,20
20240813,151200,2474900310,2200,2210,2215,2200,901
20240813,151100,2472910225,2210,2210,2215,2210,2357
20240813,151000,2467701245,2210,2210,2215,2210,309
20240813,150900,2467018350,2215,2210,2215,2210,105
20240813,150800,2466786285,2210,2195,2210,2195,13
20240813,150700,2466757645,2210,2195,2210,2195,3
20240813,150600,2466751030,2195,2205,2215,2195,886
20240813,150500,2464801670,2210,2210,2210,2210,108
20240813,150400,2464562990,2210,2215,2215,2205,328
20240813,150300,2463839470,2215,2215,2215,2210,113
20240813,150200,2463589200,2210,2215,2215,2210,3401
20240813,150100,2456057490,2215,2215,2215,2215,0
20240813,150000,2456057490,2215,2210,2215,2195,10037
20240813,145900,2433876175,2195,2210,2210,2195,1897
20240813,145800,2429692955,2210,2210,2210,2210,10000
20240813,145700,2407592955,2210,2200,2210,2200,950
20240813,145600,2405497210,2200,2210,2210,2200,821
20240813,145500,2403690100,2200,2210,2210,2195,2009
20240813,145400,2399262805,2210,2210,2210,2210,1000
20240813,145300,2397052805,2210,2200,2210,2195,1003
20240813,145200,2394836200,2210,2200,2210,2190,1902
20240813,145100,2390663310,2200,2210,2210,2200,237
20240813,145000,2390140170,2210,2195,2210,2195,13
20240813,144900,2390111515,2210,2200,2210,2200,327
20240813,144800,2389391985,2195,2200,2200,2195,1887
20240813,144700,2385250015,2195,2200,2200,2195,1222
20240813,144600,2382566615,2200,2195,2210,2195,2776
20240813,144500,2376468905,2195,2190,2210,2190,405
20240813,144400,2375581870,2215,2200,2215,2195,5247
20240813,144300,2364044765,2215,2215,2215,2200,3232
20240813,144200,2356930885,2205,2210,2215,2205,2356
20240813,144100,2351717520,2215,2210,2220,2210,1905
20240813,144000,2347501900,2195,2195,2195,2195,0
20240813,143900,2347501900,2195,2195,2210,2195,1439
20240813,143800,2344343280,2200,2200,2200,2200,6
20240813,143700,2344330080,2195,2195,2200,2195,935
20240813,143600,2342277750,2200,2195,2200,2195,626
20240813,143500,2340902680,2190,2190,2190,2190,773
20240813,143400,2339209810,2195,2195,2195,2195,571
20240813,143300,2337956465,2195,2190,2195,2190,21
20240813,143200,2337910375,2200,2200,2200,2200,151
20240813,143100,2337578175,2200,2185,2200,2185,1713
20240813,143000,2333835225,2180,2190,2190,2180,7395
20240813,142900,2317712065,2195,2195,2195,2195,371
20240813,142800,2316897720,2185,2185,2185,2185,2421
20240813,142700,2311607835,2185,2195,2195,2185,13014
20240813,142600,2283145630,2205,2200,2205,2200,735
20240813,142500,2281524965,2210,2210,2210,2205,1572
20240813,142400,2278053680,2210,2195,2210,2195,156
20240813,142300,2277711230,2195,2200,2200,2195,1076
20240813,142200,2275344600,2210,2210,2210,2210,0
20240813,142100,2275344600,2210,2210,2210,2210,0
20240813,142000,2275344600,2210,2200,2210,2200,78
20240813,141900,2275172900,2210,2210,2210,2200,180
20240813,141800,2274776880,2195,2210,2210,2195,61
20240813,141700,2274642970,2195,2195,2195,2195,0
20240813,141600,2274642970,2195,2200,2200,2195,1084
20240813,141500,2272261965,2210,2210,2210,2210,100
20240813,141400,2272040965,2215,2215,2215,2215,0
20240813,141300,2272040965,2215,2215,2215,2215,0
20240813,141200,2272040965,2215,2200,2215,2200,1140
20240813,141100,2269531945,2200,2210,2210,2200,3831
20240813,141000,2261084130,2210,2210,2210,2210,1265
20240813,140900,2258288480,2210,2210,2210,2210,0
20240813,140800,2258288480,2210,2215,2220,2210,1089
20240813,140700,2255876395,2210,2225,2225,2210,5087
20240813,140600,2244595045,2225,2230,2235,2220,3756
20240813,140500,2236216670,2235,2225,2235,2220,4760
20240813,140400,2225616370,2230,2210,2230,2210,15939
20240813,140300,2190219845,2205,2195,2215,2195,18436
20240813,140200,2149548540,2190,2190,2190,2190,440
20240813,140100,2148584940,2195,2190,2195,2190,31
20240813,140000,2148516995,2190,2190,2190,2190,0
20240813,135900,2148516995,2190,2190,2190,2190,0
20240813,135800,2148516995,2190,2190,2190,2190,137
20240813,135700,2148216965,2200,2200,2200,2200,1
20240813,135600,2148214765,2195,2195,2195,2195,1106
20240813,135500,2145787095,2190,2190,2190,2190,3393
20240813,135400,2138356425,2190,2190,2190,2190,33
20240813,135300,2138284155,2190,2190,2190,2190,6
20240813,135200,2138271015,2190,2190,2190,2190,2
20240813,135100,2138266635,2190,2190,2190,2190,15
20240813,135000,2138233785,2185,2190,2190,2185,6007
20240813,134900,2125108485,2185,2185,2185,2185,0
20240813,134800,2125108485,2185,2190,2190,2185,53
20240813,134700,2124992430,2190,2190,2190,2190,50
20240813,134600,2124882930,2185,2185,2185,2185,0
20240813,134500,2124882930,2185,2185,2185,2185,118
20240813,134400,2124625100,2190,2190,2190,2190,50
20240813,134300,2124515600,2185,2190,2190,2185,4200
20240813,134200,2115337600,2185,2190,2190,2185,1281
20240813,134100,2112538115,2190,2190,2190,2190,50
20240813,134000,2112428615,2190,2190,2190,2190,1
20240813,133900,2112426425,2190,2190,2190,2190,0
20240813,133800,2112426425,2190,2190,2190,2190,3131
20240813,133700,2105569535,2190,2195,2195,2190,918
20240813,133600,2103559080,2195,2195,2195,2195,0
20240813,133500,2103559080,2195,2195,2195,2195,51
20240813,133400,2103447135,2190,2190,2190,2190,100
20240813,133300,2103228135,2195,2195,2195,2195,4
20240813,133200,2103219355,2195,2195,2195,2195,6
20240813,133100,2103206185,2195,2195,2195,2195,0
20240813,133000,2103206185,2195,2195,2195,2195,4
20240813,132900,2103197405,2195,2195,2195,2195,0
20240813,132800,2103197405,2195,2190,2195,2190,302
20240813,132700,2102536015,2195,2195,2195,2195,1000
20240813,132600,2100341015,2190,2190,2190,2190,112
20240813,132500,2100095735,2190,2190,2190,2190,3
20240813,132400,2100089165,2190,2185,2190,2185,5002
20240813,132300,2089159785,2195,2195,2195,2195,497
20240813,132200,2088068870,2190,2190,2190,2190,5
20240813,132100,2088057920,2190,2190,2190,2190,0
20240813,132000,2088057920,2190,2185,2190,2185,1063
20240813,131900,2085730265,2190,2185,2190,2185,1180
20240813,131800,2083150465,2190,2190,2190,2190,3412
20240813,131700,2075678185,2190,2190,2190,2190,2982
20240813,131600,2069147605,2190,2200,2200,2190,3347
20240813,131500,2061806860,2195,2195,2195,2195,320
20240813,131400,2061104460,2195,2195,2195,2195,0
20240813,131300,2061104460,2195,2195,2195,2195,9
20240813,131200,2061084705,2195,2195,2195,2195,2717
20240813,131100,2055120890,2200,2200,2200,2200,1000
20240813,131000,2052920890,2200,2200,2200,2200,0
20240813,130900,2052920890,2200,2200,2200,2200,1
20240813,130800,2052918690,2195,2200,2200,2195,1094
20240813,130700,2050512360,2200,2200,2200,2200,0
20240813,130600,2050512360,2200,2200,2200,2200,9
20240813,130500,2050492560,2200,2200,2200,2200,31
20240813,130400,2050424360,2200,2200,2200,2200,146
20240813,130300,2050103160,2200,2205,2205,2200,302
20240813,130200,2049438755,2205,2205,2205,2205,0
20240813,130100,2049438755,2205,2205,2205,2205,2
20240813,130000,2049434345,2200,2200,2200,2200,53
20240813,125900,2049317745,2200,2200,2200,2200,2
20240813,125800,2049313345,2200,2205,2205,2200,2449
20240813,125700,2043920545,2205,2205,2205,2205,0
20240813,125600,2043920545,2205,2205,2205,2205,116
20240813,125500,2043664765,2200,2200,2200,2200,90
20240813,125400,2043466765,2200,2200,2200,2200,0
20240813,125300,2043466765,2200,2200,2200,2200,54
20240813,125200,2043347965,2200,2200,2200,2200,79
20240813,125100,2043174165,2200,2200,2200,2200,0
20240813,125000,2043174165,2200,2200,2200,2200,4
20240813,124900,2043165365,2200,2200,2200,2200,801
20240813,124800,2041403165,2205,2205,2205,2205,35
20240813,124700,2041325990,2205,2205,2205,2205,0
20240813,124600,2041325990,2205,2205,2205,2205,0
20240813,124500,2041325990,2205,2205,2205,2205,0
20240813,124400,2041325990,2205,2205,2205,2205,0
20240813,124300,2041325990,2205,2205,2205,2205,300
20240813,124200,2040664490,2200,2200,2200,2200,1268
20240813,124100,2037874890,2195,2195,2195,2195,893
20240813,124000,2035914755,2195,2200,2200,2195,281
20240813,123900,2035297505,2195,2195,2195,2195,100
20240813,123800,2035078005,2195,2195,2195,2195,0
20240813,123700,2035078005,2195,2200,2200,2195,3655
20240813,123600,2027053925,2200,2200,2200,2200,4035
20240813,123500,2018176925,2200,2200,2200,2200,0
20240813,123400,2018176925,2200,2200,2200,2200,0
20240813,123300,2018176925,2200,2200,2200,2200,0
20240813,123200,2018176925,2200,2200,2200,2200,0
20240813,123100,2018176925,2200,2200,2200,2200,0
20240813,123000,2018176925,2200,2200,2200,2200,2
20240813,122900,2018172525,2200,2200,2200,2200,1
20240813,122800,2018170325,2195,2195,2195,2195,109
20240813,122700,2017931070,2195,2195,2195,2195,0
20240813,122600,2017931070,2195,2195,2195,2195,0
20240813,122500,2017931070,2195,2195,2195,2195,100
20240813,122400,2017711570,2195,2195,2195,2195,1465
20240813,122300,2014495895,2200,2200,2200,2200,0
20240813,122200,2014495895,2200,2200,2200,2200,0
20240813,122100,2014495895,2200,2200,2200,2200,0
20240813,122000,2014495895,2200,2200,2200,2200,91
20240813,121900,2014295695,2200,2200,2200,2200,1
20240813,121800,2014293495,2200,2200,2200,2200,0
20240813,121700,2014293495,2200,2200,2200,2200,1000
20240813,121600,2012093495,2195,2195,2195,2195,0
20240813,121500,2012093495,2195,2195,2195,2195,0
20240813,121400,2012093495,2195,2195,2195,2195,1000
20240813,121300,2009898495,2195,2195,2195,2195,150
20240813,121200,2009569245,2195,2195,2195,2195,450
20240813,121100,2008581495,2195,2195,2195,2195,17
20240813,121000,2008544180,2190,2190,2190,2190,96
20240813,120900,2008333940,2195,2195,2195,2195,0
20240813,120800,2008333940,2195,2195,2195,2195,1
20240813,120700,2008331745,2190,2190,2190,2190,500
20240813,120600,2007236745,2190,2190,2190,2190,3323
20240813,120500,1999959375,2190,2190,2190,2190,472
20240813,120400,1998925695,2190,2190,2190,2190,560
20240813,120300,1997699295,2195,2195,2195,2195,0
20240813,120200,1997699295,2195,2195,2195,2195,0
20240813,120100,1997699295,2195,2195,2195,2195,0
20240813,120000,1997699295,2195,2195,2195,2195,191
20240813,115900,1997280050,2190,2190,2190,2190,0
20240813,115800,1997280050,2190,2190,2190,2190,0
20240813,115700,1997280050,2190,2190,2190,2190,1
20240813,115600,1997277860,2190,2190,2190,2190,141
20240813,115500,1996969070,2190,2190,2190,2190,1364
20240813,115400,1993981910,2190,2190,2190,2190,2000
20240813,115300,1989601910,2190,2190,2190,2190,4966
20240813,115200,1978726370,2195,2195,2195,2195,300
20240813,115100,1978067870,2195,2190,2195,2190,504
20240813,115000,1976961610,2190,2190,2190,2190,0
20240813,114900,1976961610,2190,2190,2190,2190,222
20240813,114800,1976475430,2190,2190,2190,2190,139
20240813,114700,1976171020,2195,2195,2195,2195,0
20240813,114600,1976171020,2195,2200,2200,2195,1261
20240813,114500,1973403120,2195,2200,2200,2195,146
20240813,114400,1973082640,2200,2200,2200,2200,0
20240813,114300,1973082640,2200,2200,2200,2200,0
20240813,114200,1973082640,2200,2200,2200,2200,1
20240813,114100,1973080440,2195,2195,2195,2195,0
20240813,114000,1973080440,2195,2205,2205,2195,791
20240813,113900,1971343285,2200,2200,2200,2200,473
20240813,113800,1970302685,2200,2200,2200,2200,0
20240813,113700,1970302685,2200,2200,2200,2200,0
20240813,113600,1970302685,2200,2200,2200,2200,1
20240813,113500,1970300485,2195,2195,2195,2195,31
20240813,113400,1970232440,2195,2195,2195,2195,40
20240813,113300,1970144640,2195,2195,2195,2195,0
20240813,113200,1970144640,2195,2195,2195,2195,59
20240813,113100,1970015135,2195,2190,2195,2190,73
20240813,113000,1969855175,2195,2190,2195,2190,751
20240813,112900,1968210235,2190,2190,2190,2190,0
20240813,112800,1968210235,2190,2190,2190,2190,150
20240813,112700,1967881735,2190,2190,2190,2190,680
20240813,112600,1966392535,2190,2190,2190,2190,200
20240813,112500,1965954535,2190,2190,2190,2190,300
20240813,112400,1965297535,2190,2190,2190,2190,5
20240813,112300,1965286585,2185,2185,2185,2185,1
20240813,112200,1965284400,2185,2185,2185,2185,1703
20240813,112100,1961563345,2185,2185,2185,2185,1709
20240813,112000,1957829180,2180,2190,2190,2180,2614
20240813,111900,1952120740,2185,2185,2185,2185,1147
20240813,111800,1949614545,2185,2185,2190,2185,1579
20240813,111700,1946164425,2190,2185,2190,2185,398
20240813,111600,1945294045,2190,2190,2190,2185,4686
20240813,111500,1935041535,2190,2195,2195,2190,12417
20240813,111400,1907793030,2195,2195,2200,2195,1749
20240813,111300,1903948575,2195,2200,2200,2195,782
20240813,111200,1902231080,2200,2200,2200,2195,1061
20240813,111100,1899896930,2195,2195,2195,2195,3220
20240813,111000,1892829030,2200,2200,2200,2200,250
20240813,110900,1892279030,2205,2200,2205,2200,301
20240813,110800,1891616825,2205,2200,2205,2200,101
20240813,110700,1891394620,2195,2195,2195,2195,0
20240813,110600,1891394620,2195,2195,2195,2195,5
20240813,110500,1891383645,2195,2195,2195,2195,39
20240813,110400,1891298040,2200,2200,2200,2200,55
20240813,110300,1891177040,2200,2200,2200,2200,6
20240813,110200,1891163840,2190,2190,2190,2190,824
20240813,110100,1889359280,2190,2195,2195,2190,1385
20240813,110000,1886321045,2200,2200,2200,2195,102
20240813,105900,1886096670,2195,2195,2195,2195,1300
20240813,105800,1883243170,2195,2195,2195,2195,0
20240813,105700,1883243170,2195,2195,2195,2195,81
20240813,105600,1883065375,2195,2200,2200,2195,2110
20240813,105500,1878433910,2195,2200,2200,2195,4549
20240813,105400,1868433145,2200,2200,2200,2200,284
20240813,105300,1867808345,2200,2200,2200,2200,22
20240813,105200,1867759945,2200,2195,2200,2195,615
20240813,105100,1866410015,2190,2200,2200,2190,72
20240813,105000,1866252115,2190,2200,2200,2190,2863
20240813,104900,1859977105,2195,2195,2195,2195,1535
20240813,104800,1856607780,2205,2210,2210,2200,2109
20240813,104700,1851957180,2210,2200,2210,2200,1771
20240813,104600,1848060970,2200,2190,2200,2190,1988
20240813,104500,1843706930,2185,2190,2190,2185,3490
20240813,104400,1836071610,2190,2190,2190,2190,1725
20240813,104300,1832293860,2200,2180,2200,2180,2157
20240813,104200,1827552275,2185,2205,2205,2175,31012
20240813,104100,1759639250,2210,2215,2215,2200,2900
20240813,104000,1753259225,2200,2215,2215,2200,344
20240813,103900,1752501060,2205,2205,2205,2205,2991
20240813,103800,1745905905,2205,2205,2205,2205,5
20240813,103700,1745894880,2215,2215,2215,2215,5
20240813,103600,1745883805,2210,2210,2210,2210,504
20240813,103500,1744769965,2205,2205,2210,2205,2485
20240813,103400,1739281710,2210,2210,2215,2205,955
20240813,103300,1737173140,2210,2220,2220,2210,102
20240813,103200,1736947700,2215,2205,2215,2205,813
20240813,103100,1735152550,2205,2210,2210,2205,2433
20240813,103000,1729787175,2205,2210,2210,2205,595
20240813,102900,1728472715,2210,2220,2225,2210,632
20240813,102800,1727075740,2210,2215,2225,2210,3508
20240813,102700,1719308015,2210,2210,2215,2210,15
20240813,102600,1719274840,2205,2210,2210,2205,1069
20240813,102500,1716917350,2210,2205,2210,2205,2618
20240813,102400,1711143305,2205,2210,2210,2205,1828
20240813,102300,1707111560,2205,2205,2210,2205,1394
20240813,102200,1704037770,2210,2215,2215,2210,1102
20240813,102100,1701601840,2215,2210,2215,2210,3740
20240813,102000,1693336430,2210,2205,2215,2205,5102
20240813,101900,1682074735,2210,2225,2225,2210,24084
20240813,101800,1628798905,2225,2225,2230,2215,58
20240813,101700,1628669955,2230,2220,2235,2215,3219
20240813,101600,1621529595,2225,2220,2225,2215,3300
20240813,101500,1614215630,2225,2220,2225,2215,4545
20240813,101400,1604130160,2220,2220,2220,2215,749
20240813,101300,1602467430,2215,2225,2225,2215,2732
20240813,101200,1596408335,2220,2230,2230,2220,7319
20240813,101100,1580148965,2225,2230,2230,2225,1318
20240813,101000,1577216165,2230,2235,2235,2225,14529
20240813,100900,1544807455,2235,2230,2235,2230,156
20240813,100800,1544459065,2235,2235,2235,2235,313
20240813,100700,1543759510,2235,2240,2240,2235,1755
20240813,100600,1539836810,2245,2240,2245,2235,1768
20240813,100500,1535871630,2240,2230,2245,2230,3876
20240813,100400,1527210620,2230,2235,2235,2230,1567
20240813,100300,1523713885,2230,2230,2235,2230,1346
20240813,100200,1520712295,2235,2235,2235,2230,118
20240813,100100,1520448570,2235,2230,2235,2230,1494
20240813,100000,1517111980,2230,2230,2230,2225,1246
20240813,095900,1514333420,2230,2225,2230,2225,3936
20240813,095800,1505565715,2230,2225,2230,2225,239
20240813,095700,1505032845,2230,2235,2235,2225,9901
20240813,095600,1482950075,2235,2235,2240,2230,5234
20240813,095500,1471250560,2235,2255,2255,2235,12498
20240813,095400,1443247920,2250,2255,2255,2245,3402
20240813,095300,1435588940,2260,2245,2260,2245,7675
20240813,095200,1418310255,2240,2245,2250,2240,5609
20240813,095100,1405724445,2240,2250,2250,2240,2240
20240813,095000,1400705090,2250,2255,2260,2245,4024
20240813,094900,1391667770,2255,2255,2255,2245,520
20240813,094800,1390496315,2260,2240,2260,2240,4763
20240813,094700,1379788535,2240,2245,2245,2235,7819
20240813,094600,1362265200,2250,2265,2265,2245,12227
20240813,094500,1334777060,2255,2275,2280,2255,25438
20240813,094400,1277108505,2275,2260,2275,2260,16056
20240813,094300,1240668395,2260,2265,2265,2245,13377
20240813,094200,1210445200,2265,2270,2270,2265,6713
20240813,094100,1195240245,2265,2260,2265,2255,9509
20240813,094000,1173715670,2265,2270,2270,2250,9939
20240813,093900,1151280815,2270,2275,2285,2265,23795
20240813,093800,1097119615,2270,2265,2270,2260,17290
20240813,093700,1057935820,2265,2265,2275,2265,23561
20240813,093600,1004439355,2270,2260,2275,2260,29338
20240813,093500,937942085,2260,2260,2270,2255,15256
20240813,093400,903422990,2265,2270,2275,2255,46963
20240813,093300,796851150,2270,2255,2275,2250,49666
20240813,093200,684303985,2255,2240,2255,2240,24353
20240813,093100,629592310,2235,2235,2245,2235,9459
20240813,093000,608403285,2235,2235,2235,2235,4216
20240813,092900,598980525,2240,2235,2240,2230,16941
20240813,092800,561096520,2235,2220,2235,2215,10606
20240813,092700,537485670,2220,2220,2225,2220,1600
20240813,092600,533933645,2220,2215,2220,2210,606
20240813,092500,532588680,2210,2210,2215,2205,1775
20240813,092400,528666110,2210,2205,2210,2205,2748
20240813,092300,522594790,2200,2215,2215,2200,1258
20240813,092200,519822995,2210,2210,2210,2205,315
20240813,092100,519127345,2215,2210,2215,2210,4052
20240813,092000,510162230,2210,2210,2210,2200,2273
20240813,091900,505149230,2205,2200,2205,2200,159
20240813,091800,504799360,2200,2200,2200,2195,9854
20240813,091700,483162535,2200,2215,2215,2200,19048
20240813,091600,441066095,2215,2210,2215,2210,1097
20240813,091500,438637240,2210,2220,2220,2210,5156
20240813,091400,427220650,2215,2225,2225,2215,6090
20240813,091300,413723195,2225,2240,2240,2225,35290
20240813,091200,335076955,2240,2240,2245,2240,5052
20240813,091100,323759360,2240,2240,2240,2235,5333
20240813,091000,311813720,2240,2245,2245,2235,5626
20240813,090900,299204330,2245,2235,2250,2235,9475
20240813,090800,277924995,2240,2230,2240,2230,7340
20240813,090700,261500810,2230,2235,2240,2230,4719
20240813,090600,250950670,2235,2240,2240,2225,15035
20240813,090500,217391465,2240,2250,2260,2225,32400
20240813,090400,144647845,2245,2220,2245,2215,24899
20240813,090300,89023575,2220,2220,2225,2220,53
20240813,090200,88905910,2225,2225,2225,2210,708
20240813,090100,87333340,2210,2225,2230,2210,8943
20240813,090000,67486015,2215,2215,2240,2210,30375