stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,204100,2410925520,2425,2425,2425,2425,6787
20240813,204000,2410925520,2425,2425,2425,2425,0
20240813,203900,2410925520,2425,2425,2425,2425,0
20240813,203800,2410925520,2425,2425,2425,2425,0
20240813,203700,2410925520,2425,2425,2425,2425,0
20240813,203600,2410925520,2425,2425,2425,2425,0
20240813,203500,2410925520,2425,2425,2425,2425,0
20240813,203400,2410925520,2425,2425,2425,2425,0
20240813,203300,2410925520,2425,2425,2425,2425,0
20240813,203200,2410925520,2425,2425,2425,2425,0
20240813,203100,2410925520,2425,2425,2425,2425,0
20240813,203000,2410925520,2425,2425,2425,2425,0
20240813,202900,2410925520,2425,2425,2425,2425,0
20240813,202800,2410925520,2425,2425,2425,2425,0
20240813,202700,2410925520,2425,2425,2425,2425,0
20240813,202600,2410925520,2425,2425,2425,2425,0
20240813,202500,2410925520,2425,2425,2425,2425,0
20240813,202400,2410925520,2425,2425,2425,2425,0
20240813,202300,2410925520,2425,2425,2425,2425,0
20240813,202200,2410925520,2425,2425,2425,2425,0
20240813,202100,2410925520,2425,2425,2425,2425,0
20240813,202000,2410925520,2425,2425,2425,2425,0
20240813,201900,2410925520,2425,2425,2425,2425,0
20240813,201800,2410925520,2425,2425,2425,2425,0
20240813,201700,2410925520,2425,2425,2425,2425,0
20240813,201600,2410925520,2425,2425,2425,2425,0
20240813,201500,2410925520,2425,2425,2425,2425,0
20240813,201400,2410925520,2425,2425,2425,2425,0
20240813,201300,2410925520,2425,2425,2425,2425,0
20240813,201200,2410925520,2425,2425,2425,2425,0
20240813,201100,2410925520,2425,2425,2425,2425,6787
20240813,201000,2410925520,2425,2425,2425,2425,0
20240813,200900,2410925520,2425,2425,2425,2425,0
20240813,200800,2410925520,2425,2425,2425,2425,0
20240813,200700,2410925520,2425,2425,2425,2425,0
20240813,200600,2410925520,2425,2425,2425,2425,0
20240813,200500,2410925520,2425,2425,2425,2425,0
20240813,200400,2410925520,2425,2425,2425,2425,0
20240813,200300,2410925520,2425,2425,2425,2425,0
20240813,200200,2410925520,2425,2425,2425,2425,0
20240813,200100,2410925520,2425,2425,2425,2425,0
20240813,200000,2410925520,2425,2425,2425,2425,0
20240813,195900,2410925520,2425,2425,2425,2425,0
20240813,195800,2410925520,2425,2425,2425,2425,0
20240813,195700,2410925520,2425,2425,2425,2425,0
20240813,195600,2410925520,2425,2425,2425,2425,0
20240813,195500,2410925520,2425,2425,2425,2425,0
20240813,195400,2410925520,2425,2425,2425,2425,0
20240813,195300,2410925520,2425,2425,2425,2425,0
20240813,195200,2410925520,2425,2425,2425,2425,0
20240813,195100,2410925520,2425,2425,2425,2425,0
20240813,195000,2410925520,2425,2425,2425,2425,0
20240813,194900,2410925520,2425,2425,2425,2425,0
20240813,194800,2410925520,2425,2425,2425,2425,0
20240813,194700,2410925520,2425,2425,2425,2425,0
20240813,194600,2410925520,2425,2425,2425,2425,0
20240813,194500,2410925520,2425,2425,2425,2425,0
20240813,194400,2410925520,2425,2425,2425,2425,0
20240813,194300,2410925520,2425,2425,2425,2425,0
20240813,194200,2410925520,2425,2425,2425,2425,0
20240813,194100,2410925520,2425,2425,2425,2425,6787
20240813,194000,2410925520,2425,2425,2425,2425,0
20240813,193900,2410925520,2425,2425,2425,2425,0
20240813,193800,2410925520,2425,2425,2425,2425,0
20240813,193700,2410925520,2425,2425,2425,2425,0
20240813,193600,2410925520,2425,2425,2425,2425,0
20240813,193500,2410925520,2425,2425,2425,2425,0
20240813,193400,2410925520,2425,2425,2425,2425,0
20240813,193300,2410925520,2425,2425,2425,2425,0
20240813,193200,2410925520,2425,2425,2425,2425,0
20240813,193100,2410925520,2425,2425,2425,2425,0
20240813,193000,2410925520,2425,2425,2425,2425,0
20240813,192900,2410925520,2425,2425,2425,2425,0
20240813,192800,2410925520,2425,2425,2425,2425,0
20240813,192700,2410925520,2425,2425,2425,2425,0
20240813,192600,2410925520,2425,2425,2425,2425,0
20240813,192500,2410925520,2425,2425,2425,2425,0
20240813,192400,2410925520,2425,2425,2425,2425,0
20240813,192300,2410925520,2425,2425,2425,2425,0
20240813,192200,2410925520,2425,2425,2425,2425,0
20240813,192100,2410925520,2425,2425,2425,2425,0
20240813,192000,2410925520,2425,2425,2425,2425,0
20240813,191900,2410925520,2425,2425,2425,2425,0
20240813,191800,2410925520,2425,2425,2425,2425,0
20240813,191700,2410925520,2425,2425,2425,2425,0
20240813,191600,2410925520,2425,2425,2425,2425,0
20240813,191500,2410925520,2425,2425,2425,2425,0
20240813,191400,2410925520,2425,2425,2425,2425,0
20240813,191300,2410925520,2425,2425,2425,2425,0
20240813,191200,2410925520,2425,2425,2425,2425,0
20240813,191100,2410925520,2425,2425,2425,2425,6787
20240813,191000,2410925520,2425,2425,2425,2425,0
20240813,190900,2410925520,2425,2425,2425,2425,0
20240813,190800,2410925520,2425,2425,2425,2425,0
20240813,190700,2410925520,2425,2425,2425,2425,0
20240813,190600,2410925520,2425,2425,2425,2425,0
20240813,190500,2410925520,2425,2425,2425,2425,0
20240813,190400,2410925520,2425,2425,2425,2425,0
20240813,190300,2410925520,2425,2425,2425,2425,0
20240813,190200,2410925520,2425,2425,2425,2425,0
20240813,190100,2410925520,2425,2425,2425,2425,0
20240813,190000,2410925520,2425,2425,2425,2425,0
20240813,185900,2410925520,2425,2425,2425,2425,0
20240813,185800,2410925520,2425,2425,2425,2425,0
20240813,185700,2410925520,2425,2425,2425,2425,0
20240813,185600,2410925520,2425,2425,2425,2425,0
20240813,185500,2410925520,2425,2425,2425,2425,0
20240813,185400,2410925520,2425,2425,2425,2425,0
20240813,185300,2410925520,2425,2425,2425,2425,0
20240813,185200,2410925520,2425,2425,2425,2425,0
20240813,185100,2410925520,2425,2425,2425,2425,0
20240813,185000,2410925520,2425,2425,2425,2425,0
20240813,184900,2410925520,2425,2425,2425,2425,0
20240813,184800,2410925520,2425,2425,2425,2425,0
20240813,184700,2410925520,2425,2425,2425,2425,0
20240813,184600,2410925520,2425,2425,2425,2425,0
20240813,184500,2410925520,2425,2425,2425,2425,0
20240813,184400,2410925520,2425,2425,2425,2425,0
20240813,184300,2410925520,2425,2425,2425,2425,0
20240813,184200,2410925520,2425,2425,2425,2425,0
20240813,184100,2410925520,2425,2425,2425,2425,6787
20240813,184000,2410925520,2425,2425,2425,2425,0
20240813,183900,2410925520,2425,2425,2425,2425,0
20240813,183800,2410925520,2425,2425,2425,2425,0
20240813,183700,2410925520,2425,2425,2425,2425,0
20240813,183600,2410925520,2425,2425,2425,2425,0
20240813,183500,2410925520,2425,2425,2425,2425,0
20240813,183400,2410925520,2425,2425,2425,2425,0
20240813,183300,2410925520,2425,2425,2425,2425,0
20240813,183200,2410925520,2425,2425,2425,2425,0
20240813,183100,2410925520,2425,2425,2425,2425,0
20240813,183000,2410925520,2425,2425,2425,2425,0
20240813,182900,2410925520,2425,2425,2425,2425,0
20240813,182800,2410925520,2425,2425,2425,2425,0
20240813,182700,2410925520,2425,2425,2425,2425,0
20240813,182600,2410925520,2425,2425,2425,2425,0
20240813,182500,2410925520,2425,2425,2425,2425,0
20240813,182400,2410925520,2425,2425,2425,2425,0
20240813,182300,2410925520,2425,2425,2425,2425,0
20240813,182200,2410925520,2425,2425,2425,2425,0
20240813,182100,2410925520,2425,2425,2425,2425,0
20240813,182000,2410925520,2425,2425,2425,2425,0
20240813,181900,2410925520,2425,2425,2425,2425,0
20240813,181800,2410925520,2425,2425,2425,2425,0
20240813,181700,2410925520,2425,2425,2425,2425,0
20240813,181600,2410925520,2425,2425,2425,2425,0
20240813,181500,2410925520,2425,2425,2425,2425,0
20240813,181400,2410925520,2425,2425,2425,2425,0
20240813,181300,2410925520,2425,2425,2425,2425,0
20240813,181200,2410925520,2425,2425,2425,2425,0
20240813,181100,2410925520,2425,2425,2425,2425,6787
20240813,181000,2410925520,2425,2425,2425,2425,0
20240813,180900,2410925520,2425,2425,2425,2425,0
20240813,180800,2410925520,2425,2425,2425,2425,0
20240813,180700,2410925520,2425,2425,2425,2425,0
20240813,180600,2410925520,2425,2425,2425,2425,0
20240813,180500,2410925520,2425,2425,2425,2425,0
20240813,180400,2410925520,2425,2425,2425,2425,0
20240813,180300,2410925520,2425,2425,2425,2425,0
20240813,180200,2410925520,2425,2425,2425,2425,0
20240813,180100,2410925520,2425,2425,2425,2425,0
20240813,180000,2410925520,2425,2425,2425,2425,0
20240813,175900,2410925520,2425,2425,2425,2425,0
20240813,175800,2410925520,2425,2425,2425,2425,0
20240813,175700,2410925520,2425,2425,2425,2425,0
20240813,175600,2410925520,2425,2425,2425,2425,0
20240813,175500,2410925520,2425,2425,2425,2425,0
20240813,175400,2410925520,2425,2425,2425,2425,0
20240813,175300,2410925520,2425,2425,2425,2425,0
20240813,175200,2410925520,2425,2425,2425,2425,0
20240813,175100,2410925520,2425,2425,2425,2425,0
20240813,175000,2410925520,2425,2425,2425,2425,0
20240813,174900,2410925520,2425,2425,2425,2425,0
20240813,174800,2410925520,2425,2425,2425,2425,0
20240813,174700,2410925520,2425,2425,2425,2425,0
20240813,174600,2410925520,2425,2425,2425,2425,0
20240813,174500,2410925520,2425,2425,2425,2425,0
20240813,174400,2410925520,2425,2425,2425,2425,0
20240813,174300,2410925520,2425,2425,2425,2425,0
20240813,174200,2410925520,2425,2425,2425,2425,0
20240813,174100,2410925520,2425,2425,2425,2425,6787
20240813,174000,2410925520,2425,2425,2425,2425,0
20240813,173900,2410925520,2425,2425,2425,2425,0
20240813,173800,2410925520,2425,2425,2425,2425,0
20240813,173700,2410925520,2425,2425,2425,2425,0
20240813,173600,2410925520,2425,2425,2425,2425,0
20240813,173500,2410925520,2425,2425,2425,2425,0
20240813,173400,2410925520,2425,2425,2425,2425,0
20240813,173300,2410925520,2425,2425,2425,2425,0
20240813,173200,2410925520,2425,2425,2425,2425,0
20240813,173100,2410925520,2425,2425,2425,2425,0
20240813,173000,2410925520,2425,2425,2425,2425,0
20240813,172900,2410925520,2425,2425,2425,2425,0
20240813,172800,2410925520,2425,2425,2425,2425,0
20240813,172700,2410925520,2425,2425,2425,2425,0
20240813,172600,2410925520,2425,2425,2425,2425,0
20240813,172500,2410925520,2425,2425,2425,2425,0
20240813,172400,2410925520,2425,2425,2425,2425,0
20240813,172300,2410925520,2425,2425,2425,2425,0
20240813,172200,2410925520,2425,2425,2425,2425,0
20240813,172100,2410925520,2425,2425,2425,2425,0
20240813,172000,2410925520,2425,2425,2425,2425,0
20240813,171900,2410925520,2425,2425,2425,2425,0
20240813,171800,2410925520,2425,2425,2425,2425,0
20240813,171700,2410925520,2425,2425,2425,2425,0
20240813,171600,2410925520,2425,2425,2425,2425,0
20240813,171500,2410925520,2425,2425,2425,2425,0
20240813,171400,2410925520,2425,2425,2425,2425,0
20240813,171300,2410925520,2425,2425,2425,2425,0
20240813,171200,2410925520,2425,2425,2425,2425,0
20240813,171100,2410925520,2425,2425,2425,2425,6787
20240813,171000,2410925520,2425,2425,2425,2425,0
20240813,170900,2410925520,2425,2425,2425,2425,0
20240813,170800,2410925520,2425,2425,2425,2425,0
20240813,170700,2410925520,2425,2425,2425,2425,0
20240813,170600,2410925520,2425,2425,2425,2425,0
20240813,170500,2410925520,2425,2425,2425,2425,0
20240813,170400,2410925520,2425,2425,2425,2425,0
20240813,170300,2410925520,2425,2425,2425,2425,0
20240813,170200,2410925520,2425,2425,2425,2425,0
20240813,170100,2410925520,2425,2425,2425,2425,0
20240813,170000,2410925520,2425,2425,2425,2425,0
20240813,165900,2410925520,2425,2425,2425,2425,0
20240813,165800,2410925520,2425,2425,2425,2425,0
20240813,165700,2410925520,2425,2425,2425,2425,0
20240813,165600,2410925520,2425,2425,2425,2425,0
20240813,165500,2410925520,2425,2425,2425,2425,0
20240813,165400,2410925520,2425,2425,2425,2425,0
20240813,165300,2410925520,2425,2425,2425,2425,0
20240813,165200,2410925520,2425,2425,2425,2425,0
20240813,165100,2410925520,2425,2425,2425,2425,0
20240813,165000,2410925520,2425,2425,2425,2425,0
20240813,164900,2410925520,2425,2425,2425,2425,0
20240813,164800,2410925520,2425,2425,2425,2425,0
20240813,164700,2410925520,2425,2425,2425,2425,0
20240813,164600,2410925520,2425,2425,2425,2425,0
20240813,164500,2410925520,2425,2425,2425,2425,0
20240813,164400,2410925520,2425,2425,2425,2425,0
20240813,164300,2410925520,2425,2425,2425,2425,0
20240813,164200,2410925520,2425,2425,2425,2425,0
20240813,164100,2410925520,2425,2425,2425,2425,6787
20240813,164000,2410925520,2425,2425,2425,2425,0
20240813,163900,2410925520,2425,2425,2425,2425,0
20240813,163800,2410925520,2425,2425,2425,2425,0
20240813,163700,2410925520,2425,2425,2425,2425,0
20240813,163600,2410925520,2425,2425,2425,2425,0
20240813,163500,2410925520,2425,2425,2425,2425,0
20240813,163400,2410925520,2425,2425,2425,2425,0
20240813,163300,2410925520,2425,2425,2425,2425,0
20240813,163200,2410925520,2425,2425,2425,2425,0
20240813,163100,2410925520,2425,2425,2425,2425,0
20240813,163000,2410925520,2425,2425,2425,2425,0
20240813,162900,2410925520,2425,2425,2425,2425,0
20240813,162800,2410925520,2425,2425,2425,2425,0
20240813,162700,2410925520,2425,2425,2425,2425,0
20240813,162600,2410925520,2425,2425,2425,2425,0
20240813,162500,2410925520,2425,2425,2425,2425,0
20240813,162400,2410925520,2425,2425,2425,2425,0
20240813,162300,2410925520,2425,2425,2425,2425,0
20240813,162200,2410925520,2425,2425,2425,2425,0
20240813,162100,2410925520,2425,2425,2425,2425,0
20240813,162000,2410925520,2425,2425,2425,2425,0
20240813,161900,2410925520,2425,2425,2425,2425,0
20240813,161800,2410925520,2425,2425,2425,2425,0
20240813,161700,2410925520,2425,2425,2425,2425,0
20240813,161600,2410925520,2425,2425,2425,2425,0
20240813,161500,2410925520,2425,2425,2425,2425,0
20240813,161400,2410925520,2425,2425,2425,2425,0
20240813,161300,2410925520,2425,2425,2425,2425,0
20240813,161200,2410925520,2425,2425,2425,2425,0
20240813,161100,2410925520,2425,2425,2425,2425,6787
20240813,161000,2410925520,2425,2425,2425,2425,0
20240813,160900,2410925520,2425,2425,2425,2425,0
20240813,160800,2410925520,2425,2425,2425,2425,0
20240813,160700,2410925520,2425,2425,2425,2425,0
20240813,160600,2410925520,2425,2425,2425,2425,0
20240813,160500,2410925520,2425,2425,2425,2425,0
20240813,160400,2410925520,2425,2425,2425,2425,0
20240813,160300,2410925520,2425,2425,2425,2425,0
20240813,160200,2410925520,2425,2425,2425,2425,0
20240813,160100,2410925520,2425,2425,2425,2425,0
20240813,160000,2410925520,2425,2425,2425,2425,0
20240813,155900,2410925520,2425,2425,2425,2425,0
20240813,155800,2410925520,2425,2425,2425,2425,0
20240813,155700,2410925520,2425,2425,2425,2425,0
20240813,155600,2410925520,2425,2425,2425,2425,0
20240813,155500,2410925520,2425,2425,2425,2425,0
20240813,155400,2410925520,2425,2425,2425,2425,0
20240813,155300,2410925520,2425,2425,2425,2425,0
20240813,155200,2410925520,2425,2425,2425,2425,0
20240813,155100,2410925520,2425,2425,2425,2425,0
20240813,155000,2410925520,2425,2425,2425,2425,0
20240813,154900,2410925520,2425,2425,2425,2425,0
20240813,154800,2410925520,2425,2425,2425,2425,0
20240813,154700,2410925520,2425,2425,2425,2425,0
20240813,154600,2410925520,2425,2425,2425,2425,0
20240813,154500,2410925520,2425,2425,2425,2425,0
20240813,154400,2410925520,2425,2425,2425,2425,0
20240813,154300,2410925520,2425,2425,2425,2425,0
20240813,154200,2410925520,2425,2425,2425,2425,0
20240813,154100,2410925520,2425,2425,2425,2425,6787
20240813,154000,2410925520,2425,2425,2425,2425,0
20240813,153900,2410925520,2425,2425,2425,2425,0
20240813,153800,2410925520,2425,2425,2425,2425,0
20240813,153700,2410925520,2425,2425,2425,2425,0
20240813,153600,2410925520,2425,2425,2425,2425,0
20240813,153500,2410925520,2425,2425,2425,2425,0
20240813,153400,2410925520,2425,2425,2425,2425,0
20240813,153300,2410925520,2425,2425,2425,2425,0
20240813,153200,2410925520,2425,2425,2425,2425,0
20240813,153100,2410925520,2425,2425,2425,2425,0
20240813,153000,2410925520,2425,2425,2425,2425,6787
20240813,152900,2394467045,2430,2430,2430,2430,0
20240813,152800,2394467045,2430,2430,2430,2430,0
20240813,152700,2394467045,2430,2430,2430,2430,0
20240813,152600,2394467045,2430,2430,2430,2430,0
20240813,152500,2394467045,2430,2430,2430,2430,0
20240813,152400,2394467045,2430,2430,2430,2430,0
20240813,152300,2394467045,2430,2430,2430,2430,0
20240813,152200,2394467045,2430,2430,2430,2430,0
20240813,152100,2394467045,2430,2430,2430,2430,0
20240813,152000,2394467045,2430,2430,2430,2430,0
20240813,151900,2394467045,2430,2435,2435,2430,1244
20240813,151800,2391443580,2425,2435,2435,2425,467
20240813,151700,2390308765,2430,2435,2435,2430,64
20240813,151600,2390153235,2430,2430,2435,2430,192
20240813,151500,2389686470,2415,2420,2420,2415,580
20240813,151400,2388284645,2420,2435,2435,2420,1558
20240813,151300,2384492425,2430,2430,2435,2430,4145
20240813,151200,2374419580,2435,2420,2435,2415,5
20240813,151100,2374407470,2415,2435,2435,2415,11705
20240813,151000,2346041425,2435,2435,2435,2430,1922
20240813,150900,2341361405,2430,2430,2435,2430,21
20240813,150800,2341310370,2430,2430,2435,2430,4018
20240813,150700,2331541630,2430,2440,2440,2430,430
20240813,150600,2330496690,2435,2430,2435,2430,6840
20240813,150500,2313872790,2435,2435,2435,2435,3029
20240813,150400,2306497175,2435,2440,2440,2430,1814
20240813,150300,2302078880,2440,2435,2440,2430,5685
20240813,150200,2288243445,2430,2425,2430,2425,14206
20240813,150100,2253757195,2415,2425,2425,2415,1354
20240813,150000,2250480805,2425,2420,2425,2415,5382
20240813,145900,2237460565,2420,2415,2420,2415,306
20240813,145800,2236720600,2415,2420,2420,2415,1559
20240813,145700,2232949785,2420,2420,2420,2420,185
20240813,145600,2232502085,2420,2415,2420,2415,417
20240813,145500,2231492985,2415,2410,2420,2410,671
20240813,145400,2229872125,2420,2410,2420,2410,534
20240813,145300,2228583175,2410,2415,2420,2410,644
20240813,145200,2227030635,2415,2415,2415,2415,1276
20240813,145100,2223949095,2420,2420,2420,2410,191
20240813,145000,2223488375,2410,2415,2415,2410,584
20240813,144900,2222078935,2410,2420,2420,2410,257
20240813,144800,2221459365,2410,2410,2420,2410,582
20240813,144700,2220056695,2420,2410,2420,2410,410
20240813,144600,2219067505,2410,2420,2420,2410,484
20240813,144500,2217901045,2410,2420,2420,2410,771
20240813,144400,2216041640,2415,2415,2415,2415,700
20240813,144300,2214351140,2420,2420,2420,2420,1
20240813,144200,2214348720,2405,2405,2405,2405,0
20240813,144100,2214348720,2405,2415,2420,2405,5162
20240813,144000,2201911490,2420,2420,2420,2415,470
20240813,143900,2200774095,2420,2420,2420,2420,137
20240813,143800,2200442555,2420,2415,2420,2415,285
20240813,143700,2199753620,2420,2415,2420,2415,235
20240813,143600,2199185960,2420,2415,2420,2410,1081
20240813,143500,2196579190,2420,2420,2420,2410,5641
20240813,143400,2182938850,2420,2415,2420,2415,2910
20240813,143300,2175904760,2415,2410,2415,2410,2
20240813,143200,2175899935,2410,2410,2410,2410,1697
20240813,143100,2171810165,2405,2410,2410,2405,354
20240813,143000,2170958335,2415,2415,2415,2415,0
20240813,142900,2170958335,2415,2410,2415,2405,4597
20240813,142800,2159881670,2410,2405,2410,2405,1055
20240813,142700,2157341720,2405,2405,2405,2405,614
20240813,142600,2155865050,2405,2405,2405,2405,94
20240813,142500,2155638980,2400,2410,2410,2400,123
20240813,142400,2155343770,2405,2405,2405,2405,2692
20240813,142300,2148869510,2405,2405,2405,2405,3000
20240813,142200,2141654510,2410,2410,2410,2410,200
20240813,142100,2141172510,2410,2410,2410,2410,1562
20240813,142000,2137408090,2410,2405,2410,2405,27
20240813,141900,2137343050,2410,2410,2410,2410,10
20240813,141800,2137318950,2410,2410,2410,2410,385
20240813,141700,2136391100,2410,2410,2410,2410,5
20240813,141600,2136379050,2410,2410,2410,2410,0
20240813,141500,2136379050,2410,2410,2410,2410,0
20240813,141400,2136379050,2410,2410,2410,2410,0
20240813,141300,2136379050,2410,2410,2410,2410,100
20240813,141200,2136138050,2410,2410,2410,2410,2
20240813,141100,2136133230,2410,2410,2410,2410,23
20240813,141000,2136077800,2410,2410,2410,2410,83
20240813,140900,2135877770,2410,2410,2410,2410,1001
20240813,140800,2133465360,2405,2405,2405,2405,233
20240813,140700,2132904995,2405,2405,2405,2405,274
20240813,140600,2132246025,2405,2405,2405,2405,0
20240813,140500,2132246025,2405,2405,2405,2405,3129
20240813,140400,2124720780,2405,2410,2410,2405,590
20240813,140300,2123301820,2400,2400,2400,2400,0
20240813,140200,2123301820,2400,2405,2405,2390,45218
20240813,140100,2014768095,2410,2410,2410,2410,0
20240813,140000,2014768095,2410,2415,2415,2410,2496
20240813,135900,2008752665,2415,2415,2415,2415,64
20240813,135800,2008598105,2415,2420,2420,2415,4395
20240813,135700,1997983340,2420,2425,2425,2420,896
20240813,135600,1995814660,2420,2420,2420,2420,0
20240813,135500,1995814660,2420,2420,2420,2420,50
20240813,135400,1995693660,2420,2420,2420,2420,100
20240813,135300,1995451660,2425,2425,2425,2425,551
20240813,135200,1994115485,2425,2425,2425,2425,50
20240813,135100,1993994235,2425,2425,2425,2425,0
20240813,135000,1993994235,2425,2420,2425,2420,2269
20240813,134900,1988503250,2420,2420,2420,2420,0
20240813,134800,1988503250,2420,2420,2420,2420,3
20240813,134700,1988495990,2420,2420,2420,2420,1003
20240813,134600,1986068730,2420,2420,2420,2420,0
20240813,134500,1986068730,2420,2420,2420,2415,116
20240813,134400,1985788535,2420,2420,2420,2420,50
20240813,134300,1985667535,2420,2420,2420,2420,69
20240813,134200,1985500555,2420,2420,2420,2420,3704
20240813,134100,1976536875,2420,2420,2420,2420,122
20240813,134000,1976241635,2420,2415,2420,2415,2875
20240813,133900,1969290265,2410,2410,2410,2410,0
20240813,133800,1969290265,2410,2410,2410,2410,4875
20240813,133700,1957541515,2405,2410,2410,2400,52
20240813,133600,1957416305,2410,2405,2410,2405,7012
20240813,133500,1940552440,2400,2405,2405,2400,471
20240813,133400,1939422035,2405,2405,2405,2405,203
20240813,133300,1938933820,2400,2405,2405,2400,3203
20240813,133200,1931246605,2405,2405,2405,2400,321
20240813,133100,1930475085,2400,2405,2405,2400,1288
20240813,133000,1927379535,2405,2405,2405,2405,800
20240813,132900,1925455535,2405,2405,2405,2405,521
20240813,132800,1924202530,2400,2405,2405,2400,1312
20240813,132700,1921053230,2405,2405,2405,2405,135
20240813,132600,1920728555,2410,2410,2410,2405,1101
20240813,132500,1918080145,2410,2405,2410,2405,31
20240813,132400,1918005485,2405,2400,2405,2400,403
20240813,132300,1917038270,2400,2410,2410,2400,248
20240813,132200,1916442770,2410,2405,2410,2400,1128
20240813,132100,1913731790,2405,2400,2410,2400,8263
20240813,132000,1893855810,2410,2410,2410,2410,351
20240813,131900,1893009900,2400,2410,2410,2400,15212
20240813,131800,1856424985,2415,2405,2415,2405,269
20240813,131700,1855777540,2405,2410,2410,2405,3009
20240813,131600,1848528900,2410,2410,2410,2410,1294
20240813,131500,1845410360,2410,2410,2410,2410,509
20240813,131400,1844183670,2410,2415,2415,2410,10445
20240813,131300,1819011170,2415,2415,2415,2415,2000
20240813,131200,1814181170,2415,2415,2415,2415,2698
20240813,131100,1807665500,2410,2410,2410,2410,3000
20240813,131000,1800435500,2405,2410,2410,2405,425
20240813,130900,1799411515,2410,2410,2410,2410,188
20240813,130800,1798958435,2405,2405,2405,2405,659
20240813,130700,1797373540,2405,2410,2410,2405,72
20240813,130600,1797200285,2410,2410,2410,2410,10
20240813,130500,1797176185,2410,2410,2410,2410,1621
20240813,130400,1793269575,2405,2405,2405,2405,101
20240813,130300,1793026670,2405,2410,2410,2405,514
20240813,130200,1791788710,2410,2410,2410,2410,4086
20240813,130100,1781941450,2415,2415,2415,2415,0
20240813,130000,1781941450,2415,2410,2415,2410,2037
20240813,125900,1777032100,2410,2410,2410,2405,14918
20240813,125800,1741125750,2410,2410,2410,2410,989
20240813,125700,1738742260,2415,2415,2415,2415,5
20240813,125600,1738730185,2410,2405,2410,2405,505
20240813,125500,1737513150,2410,2415,2415,2410,13123
20240813,125400,1705880630,2415,2415,2415,2415,500
20240813,125300,1704673130,2415,2415,2415,2415,6308
20240813,125200,1689439310,2420,2420,2420,2420,140
20240813,125100,1689100510,2420,2420,2420,2420,18
20240813,125000,1689056950,2420,2420,2420,2420,200
20240813,124900,1688572950,2420,2420,2420,2420,13
20240813,124800,1688541490,2420,2420,2420,2420,3277
20240813,124700,1680611150,2425,2425,2425,2425,0
20240813,124600,1680611150,2425,2425,2425,2425,0
20240813,124500,1680611150,2425,2425,2425,2425,12
20240813,124400,1680582050,2425,2425,2425,2425,1
20240813,124300,1680579625,2425,2425,2425,2425,266
20240813,124200,1679934575,2425,2425,2425,2425,139
20240813,124100,1679597500,2420,2425,2425,2420,890
20240813,124000,1677443580,2425,2425,2425,2425,0
20240813,123900,1677443580,2425,2425,2425,2420,76
20240813,123800,1677259330,2425,2425,2425,2425,206
20240813,123700,1676759780,2430,2425,2430,2425,21
20240813,123600,1676708755,2420,2425,2425,2420,3090
20240813,123500,1669215510,2425,2425,2425,2425,0
20240813,123400,1669215510,2425,2425,2425,2425,400
20240813,123300,1668245510,2425,2425,2425,2425,250
20240813,123200,1667639260,2430,2430,2430,2430,633
20240813,123100,1666101070,2425,2425,2425,2425,10
20240813,123000,1666076820,2425,2425,2425,2425,0
20240813,122900,1666076820,2425,2425,2425,2425,0
20240813,122800,1666076820,2425,2425,2425,2425,55
20240813,122700,1665943445,2430,2430,2430,2430,1450
20240813,122600,1662419945,2430,2430,2430,2430,10
20240813,122500,1662395645,2430,2435,2435,2430,91
20240813,122400,1662174505,2435,2435,2435,2435,1
20240813,122300,1662172070,2435,2435,2435,2435,0
20240813,122200,1662172070,2435,2435,2435,2435,463
20240813,122100,1661044665,2430,2430,2430,2430,1247
20240813,122000,1658014455,2430,2430,2430,2430,19
20240813,121900,1657968285,2430,2430,2430,2430,33
20240813,121800,1657888095,2430,2430,2430,2430,39
20240813,121700,1657793325,2430,2430,2430,2430,7
20240813,121600,1657776315,2430,2430,2430,2430,6
20240813,121500,1657761735,2430,2430,2430,2430,0
20240813,121400,1657761735,2430,2430,2430,2430,100
20240813,121300,1657518735,2435,2435,2435,2435,0
20240813,121200,1657518735,2435,2435,2435,2435,1
20240813,121100,1657516300,2425,2425,2425,2425,0
20240813,121000,1657516300,2425,2425,2425,2425,0
20240813,120900,1657516300,2425,2430,2430,2425,5741
20240813,120800,1643577985,2435,2430,2435,2430,102
20240813,120700,1643330120,2430,2430,2430,2430,0
20240813,120600,1643330120,2430,2435,2435,2430,362
20240813,120500,1642448890,2435,2435,2435,2435,2
20240813,120400,1642444020,2435,2435,2435,2435,100
20240813,120300,1642200520,2435,2435,2435,2435,500
20240813,120200,1640983020,2435,2435,2435,2435,2
20240813,120100,1640978150,2435,2430,2435,2430,87
20240813,120000,1640766735,2430,2430,2430,2430,14
20240813,115900,1640732715,2430,2425,2430,2425,353
20240813,115800,1639875190,2430,2430,2430,2430,166
20240813,115700,1639471810,2425,2425,2425,2425,0
20240813,115600,1639471810,2425,2430,2430,2425,1152
20240813,115500,1636672615,2430,2430,2430,2430,1050
20240813,115400,1634121115,2430,2425,2430,2425,53
20240813,115300,1633992585,2430,2430,2430,2430,10
20240813,115200,1633968285,2430,2430,2430,2430,168
20240813,115100,1633560045,2425,2425,2430,2425,2573
20240813,115000,1627320470,2425,2430,2430,2425,1788
20240813,114900,1622975890,2430,2425,2430,2425,1611
20240813,114800,1619064725,2425,2430,2430,2425,406
20240813,114700,1618078410,2430,2430,2430,2430,500
20240813,114600,1616863410,2430,2430,2430,2430,4
20240813,114500,1616853690,2430,2430,2430,2430,932
20240813,114400,1614588930,2430,2430,2430,2430,0
20240813,114300,1614588930,2430,2430,2430,2430,0
20240813,114200,1614588930,2430,2430,2435,2430,1063
20240813,114100,1612005590,2435,2435,2435,2435,0
20240813,114000,1612005590,2435,2435,2435,2435,10
20240813,113900,1611981240,2425,2435,2435,2425,208
20240813,113800,1611474825,2435,2435,2435,2435,401
20240813,113700,1610498390,2435,2430,2435,2430,246
20240813,113600,1609900605,2430,2415,2430,2415,2043
20240813,113500,1604948375,2415,2415,2415,2415,120
20240813,113400,1604658575,2420,2415,2420,2415,2315
20240813,113300,1599067845,2410,2410,2410,2410,4726
20240813,113200,1587678185,2410,2410,2410,2410,684
20240813,113100,1586029745,2410,2410,2410,2405,5036
20240813,113000,1573892990,2410,2410,2410,2405,11828
20240813,112900,1545387920,2410,2415,2415,2410,645
20240813,112800,1543830745,2415,2415,2415,2415,1
20240813,112700,1543828330,2420,2430,2430,2420,23
20240813,112600,1543772470,2430,2420,2430,2420,676
20240813,112500,1542133545,2415,2415,2415,2415,1292
20240813,112400,1539013365,2410,2420,2420,2410,7786
20240813,112300,1520194795,2420,2425,2425,2420,134
20240813,112200,1519870345,2420,2420,2420,2420,1700
20240813,112100,1515756345,2425,2425,2425,2425,509
20240813,112000,1514522020,2430,2425,2430,2425,37
20240813,111900,1514432275,2430,2425,2430,2420,1412
20240813,111800,1511008225,2430,2425,2430,2420,107
20240813,111700,1510748755,2425,2430,2430,2425,393
20240813,111600,1509793865,2420,2425,2425,2420,1359
20240813,111500,1506505010,2420,2430,2430,2420,715
20240813,111400,1504769840,2430,2425,2430,2425,1002
20240813,111300,1502335480,2430,2430,2430,2430,0
20240813,111200,1502335480,2430,2420,2430,2420,5107
20240813,111100,1489972580,2425,2425,2425,2425,15
20240813,111000,1489936205,2430,2420,2430,2420,941
20240813,110900,1487650105,2420,2425,2425,2420,107
20240813,110800,1487391140,2430,2415,2430,2415,3762
20240813,110700,1478268775,2420,2420,2420,2415,1873
20240813,110600,1473736915,2420,2425,2425,2420,4655
20240813,110500,1462468885,2425,2430,2430,2425,9100
20240813,110400,1440400885,2430,2435,2435,2430,3486
20240813,110300,1431929680,2435,2440,2440,2435,1304
20240813,110200,1428753935,2440,2445,2445,2435,253
20240813,110100,1428137600,2440,2440,2445,2440,21
20240813,110000,1428086355,2430,2435,2435,2430,1270
20240813,105900,1424996405,2445,2445,2445,2445,1
20240813,105800,1424993960,2435,2435,2435,2435,53
20240813,105700,1424864905,2435,2440,2445,2435,1565
20240813,105600,1421046565,2435,2445,2445,2435,1414
20240813,105500,1417600975,2445,2445,2445,2445,1
20240813,105400,1417598530,2435,2435,2435,2435,0
20240813,105300,1417598530,2435,2445,2445,2435,851
20240813,105200,1415522140,2445,2445,2445,2445,658
20240813,105100,1413913330,2445,2445,2445,2445,18
20240813,105000,1413869320,2435,2445,2450,2435,6862
20240813,104900,1397104820,2450,2450,2450,2450,2589
20240813,104800,1390761770,2450,2450,2450,2450,545
20240813,104700,1389426520,2450,2450,2450,2440,1408
20240813,104600,1385981130,2450,2445,2450,2445,2838
20240813,104500,1379028530,2445,2445,2445,2445,1092
20240813,104400,1376358590,2445,2445,2445,2445,21
20240813,104300,1376307245,2445,2435,2445,2435,939
20240813,104200,1374018825,2440,2440,2440,2440,929
20240813,104100,1371752065,2440,2440,2445,2435,377
20240813,104000,1370832935,2440,2430,2440,2430,1790
20240813,103900,1366475765,2430,2425,2440,2425,3145
20240813,103800,1358832870,2425,2430,2435,2425,5196
20240813,103700,1346232435,2430,2430,2440,2425,1942
20240813,103600,1341519365,2425,2440,2440,2425,3736
20240813,103500,1332431125,2440,2440,2450,2425,22778
20240813,103400,1277147120,2440,2440,2450,2435,9019
20240813,103300,1255140730,2440,2445,2450,2440,3106
20240813,103200,1247556310,2450,2445,2450,2445,205
20240813,103100,1247055080,2435,2450,2450,2435,40
20240813,103000,1246957665,2435,2450,2450,2435,12525
20240813,102900,1216412095,2445,2450,2455,2445,1205
20240813,102800,1213457950,2445,2450,2450,2445,394
20240813,102700,1212493070,2450,2440,2450,2425,32655
20240813,102600,1132984100,2445,2445,2445,2440,1013
20240813,102500,1130509810,2445,2450,2450,2445,4048
20240813,102400,1120611325,2450,2455,2455,2450,5166
20240813,102300,1107954605,2470,2455,2470,2450,2964
20240813,102200,1100685190,2470,2460,2470,2460,110
20240813,102100,1100413590,2475,2455,2475,2455,403
20240813,102000,1099420705,2455,2465,2465,2455,3300
20240813,101900,1091308245,2480,2480,2480,2480,1
20240813,101800,1091305765,2480,2460,2480,2455,3815
20240813,101700,1081922270,2475,2475,2475,2475,1
20240813,101600,1081919795,2475,2475,2475,2475,81
20240813,101500,1081719320,2460,2460,2460,2460,3272
20240813,101400,1073670200,2460,2475,2480,2460,165
20240813,101300,1073262985,2475,2465,2475,2455,1696
20240813,101200,1069087825,2450,2455,2455,2450,6931
20240813,101100,1052089575,2455,2465,2470,2455,10461
20240813,101000,1026382940,2465,2480,2490,2460,25085
20240813,100900,964529545,2480,2485,2485,2475,2288
20240813,100800,958850530,2495,2495,2495,2490,498
20240813,100700,957609470,2500,2485,2505,2485,7455
20240813,100600,939034775,2485,2490,2490,2485,1302
20240813,100500,935798910,2490,2490,2495,2490,1595
20240813,100400,931827355,2490,2475,2490,2475,1566
20240813,100300,927940685,2480,2480,2480,2475,128
20240813,100200,927623320,2480,2475,2480,2470,667
20240813,100100,925975535,2475,2480,2480,2475,1084
20240813,100000,923288215,2475,2470,2480,2470,7319
20240813,095900,905189690,2470,2475,2480,2470,4477
20240813,095800,894129845,2480,2475,2485,2470,3397
20240813,095700,885714135,2475,2490,2490,2475,7913
20240813,095600,866085180,2490,2490,2490,2490,200
20240813,095500,865587180,2490,2490,2495,2490,1437
20240813,095400,862009040,2490,2490,2490,2490,2000
20240813,095300,857029040,2485,2490,2500,2485,3500
20240813,095200,848296540,2490,2490,2500,2490,5072
20240813,095100,835646615,2490,2500,2500,2485,3411
20240813,095000,827155270,2500,2500,2500,2485,541
20240813,094900,825810270,2505,2485,2505,2480,8928
20240813,094800,803557245,2485,2500,2500,2485,1488
20240813,094700,799854400,2500,2495,2500,2485,4110
20240813,094600,789629990,2495,2495,2505,2495,565
20240813,094500,788219915,2495,2505,2510,2495,6636
20240813,094400,771638710,2515,2500,2515,2495,4468
20240813,094300,760467600,2495,2495,2495,2495,2155
20240813,094200,755090875,2495,2470,2495,2465,15340
20240813,094100,717140880,2470,2470,2470,2470,70
20240813,094000,716967980,2465,2490,2490,2465,7855
20240813,093900,697536735,2480,2490,2490,2480,4065
20240813,093800,687454450,2480,2470,2490,2465,6019
20240813,093700,672556295,2470,2470,2475,2470,3318
20240813,093600,664360790,2470,2470,2470,2465,7758
20240813,093500,645222030,2470,2465,2475,2455,27156
20240813,093400,578266025,2470,2470,2470,2465,5688
20240813,093300,564227145,2470,2460,2480,2460,4435
20240813,093200,553290515,2460,2475,2475,2460,3976
20240813,093100,543478540,2475,2470,2475,2465,3690
20240813,093000,534360990,2480,2465,2480,2460,9494
20240813,092900,510971115,2460,2485,2485,2460,26289
20240813,092800,445902210,2490,2500,2505,2485,12835
20240813,092700,413922480,2505,2505,2515,2505,16730
20240813,092600,371920260,2505,2505,2510,2500,7080
20240813,092500,354168915,2505,2510,2510,2500,3812
20240813,092400,344631425,2510,2515,2515,2505,2592
20240813,092300,338125705,2510,2510,2515,2510,301
20240813,092200,337369195,2510,2525,2540,2510,5859
20240813,092100,322643760,2525,2520,2530,2520,6101
20240813,092000,307257990,2520,2540,2540,2520,4444
20240813,091900,296016115,2545,2530,2545,2525,1323
20240813,091800,292669415,2530,2525,2535,2520,10153
20240813,091700,267031585,2530,2530,2530,2530,510
20240813,091600,265741285,2525,2535,2535,2525,18310
20240813,091500,219413455,2535,2575,2575,2535,9366
20240813,091400,195614975,2575,2565,2580,2545,1618
20240813,091300,191485005,2550,2550,2560,2545,4323
20240813,091200,180452660,2550,2560,2560,2550,472
20240813,091100,179246490,2560,2550,2560,2535,8554
20240813,091000,157502170,2550,2535,2550,2535,1792
20240813,090900,152932585,2540,2550,2550,2540,303
20240813,090800,152161965,2540,2560,2560,2540,5037
20240813,090700,139315835,2555,2555,2555,2555,33
20240813,090600,139231520,2550,2560,2565,2550,12350
20240813,090500,107618600,2560,2570,2575,2560,5292
20240813,090400,94049005,2575,2580,2595,2560,6343
20240813,090300,77767565,2575,2620,2625,2565,8136
20240813,090200,56735230,2595,2590,2625,2580,7361
20240813,090100,37567815,2575,2595,2595,2575,11100
20240813,090000,8958085,2575,2580,2590,2575,3474