stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,205200,22086865685,3190,3190,3190,3190,73340
20240808,205100,22086865685,3190,3190,3190,3190,0
20240808,205000,22086865685,3190,3190,3190,3190,0
20240808,204900,22086865685,3190,3190,3190,3190,0
20240808,204800,22086865685,3190,3190,3190,3190,0
20240808,204700,22086865685,3190,3190,3190,3190,0
20240808,204600,22086865685,3190,3190,3190,3190,0
20240808,204500,22086865685,3190,3190,3190,3190,0
20240808,204400,22086865685,3190,3190,3190,3190,0
20240808,204300,22086865685,3190,3190,3190,3190,0
20240808,204200,22086865685,3190,3190,3190,3190,0
20240808,204100,22086865685,3190,3190,3190,3190,0
20240808,204000,22086865685,3190,3190,3190,3190,0
20240808,203900,22086865685,3190,3190,3190,3190,0
20240808,203800,22086865685,3190,3190,3190,3190,0
20240808,203700,22086865685,3190,3190,3190,3190,0
20240808,203600,22086865685,3190,3190,3190,3190,0
20240808,203500,22086865685,3190,3190,3190,3190,0
20240808,203400,22086865685,3190,3190,3190,3190,0
20240808,203300,22086865685,3190,3190,3190,3190,0
20240808,203200,22086865685,3190,3190,3190,3190,0
20240808,203100,22086865685,3190,3190,3190,3190,0
20240808,203000,22086865685,3190,3190,3190,3190,0
20240808,202900,22086865685,3190,3190,3190,3190,0
20240808,202800,22086865685,3190,3190,3190,3190,0
20240808,202700,22086865685,3190,3190,3190,3190,0
20240808,202600,22086865685,3190,3190,3190,3190,0
20240808,202500,22086865685,3190,3190,3190,3190,0
20240808,202400,22086865685,3190,3190,3190,3190,0
20240808,202300,22086865685,3190,3190,3190,3190,0
20240808,202200,22086865685,3190,3190,3190,3190,73340
20240808,202100,22086865685,3190,3190,3190,3190,0
20240808,202000,22086865685,3190,3190,3190,3190,0
20240808,201900,22086865685,3190,3190,3190,3190,0
20240808,201800,22086865685,3190,3190,3190,3190,0
20240808,201700,22086865685,3190,3190,3190,3190,0
20240808,201600,22086865685,3190,3190,3190,3190,0
20240808,201500,22086865685,3190,3190,3190,3190,0
20240808,201400,22086865685,3190,3190,3190,3190,0
20240808,201300,22086865685,3190,3190,3190,3190,0
20240808,201200,22086865685,3190,3190,3190,3190,0
20240808,201100,22086865685,3190,3190,3190,3190,0
20240808,201000,22086865685,3190,3190,3190,3190,0
20240808,200900,22086865685,3190,3190,3190,3190,0
20240808,200800,22086865685,3190,3190,3190,3190,0
20240808,200700,22086865685,3190,3190,3190,3190,0
20240808,200600,22086865685,3190,3190,3190,3190,0
20240808,200500,22086865685,3190,3190,3190,3190,0
20240808,200400,22086865685,3190,3190,3190,3190,0
20240808,200300,22086865685,3190,3190,3190,3190,0
20240808,200200,22086865685,3190,3190,3190,3190,0
20240808,200100,22086865685,3190,3190,3190,3190,0
20240808,200000,22086865685,3190,3190,3190,3190,0
20240808,195900,22086865685,3190,3190,3190,3190,0
20240808,195800,22086865685,3190,3190,3190,3190,0
20240808,195700,22086865685,3190,3190,3190,3190,0
20240808,195600,22086865685,3190,3190,3190,3190,0
20240808,195500,22086865685,3190,3190,3190,3190,0
20240808,195400,22086865685,3190,3190,3190,3190,0
20240808,195300,22086865685,3190,3190,3190,3190,0
20240808,195200,22086865685,3190,3190,3190,3190,73340
20240808,195100,22086865685,3190,3190,3190,3190,0
20240808,195000,22086865685,3190,3190,3190,3190,0
20240808,194900,22086865685,3190,3190,3190,3190,0
20240808,194800,22086865685,3190,3190,3190,3190,0
20240808,194700,22086865685,3190,3190,3190,3190,0
20240808,194600,22086865685,3190,3190,3190,3190,0
20240808,194500,22086865685,3190,3190,3190,3190,0
20240808,194400,22086865685,3190,3190,3190,3190,0
20240808,194300,22086865685,3190,3190,3190,3190,0
20240808,194200,22086865685,3190,3190,3190,3190,0
20240808,194100,22086865685,3190,3190,3190,3190,0
20240808,194000,22086865685,3190,3190,3190,3190,0
20240808,193900,22086865685,3190,3190,3190,3190,0
20240808,193800,22086865685,3190,3190,3190,3190,0
20240808,193700,22086865685,3190,3190,3190,3190,0
20240808,193600,22086865685,3190,3190,3190,3190,0
20240808,193500,22086865685,3190,3190,3190,3190,0
20240808,193400,22086865685,3190,3190,3190,3190,0
20240808,193300,22086865685,3190,3190,3190,3190,0
20240808,193200,22086865685,3190,3190,3190,3190,0
20240808,193100,22086865685,3190,3190,3190,3190,0
20240808,193000,22086865685,3190,3190,3190,3190,0
20240808,192900,22086865685,3190,3190,3190,3190,0
20240808,192800,22086865685,3190,3190,3190,3190,0
20240808,192700,22086865685,3190,3190,3190,3190,0
20240808,192600,22086865685,3190,3190,3190,3190,0
20240808,192500,22086865685,3190,3190,3190,3190,0
20240808,192400,22086865685,3190,3190,3190,3190,0
20240808,192300,22086865685,3190,3190,3190,3190,0
20240808,192200,22086865685,3190,3190,3190,3190,73340
20240808,192100,22086865685,3190,3190,3190,3190,0
20240808,192000,22086865685,3190,3190,3190,3190,0
20240808,191900,22086865685,3190,3190,3190,3190,0
20240808,191800,22086865685,3190,3190,3190,3190,0
20240808,191700,22086865685,3190,3190,3190,3190,0
20240808,191600,22086865685,3190,3190,3190,3190,0
20240808,191500,22086865685,3190,3190,3190,3190,0
20240808,191400,22086865685,3190,3190,3190,3190,0
20240808,191300,22086865685,3190,3190,3190,3190,0
20240808,191200,22086865685,3190,3190,3190,3190,0
20240808,191100,22086865685,3190,3190,3190,3190,0
20240808,191000,22086865685,3190,3190,3190,3190,0
20240808,190900,22086865685,3190,3190,3190,3190,0
20240808,190800,22086865685,3190,3190,3190,3190,0
20240808,190700,22086865685,3190,3190,3190,3190,0
20240808,190600,22086865685,3190,3190,3190,3190,0
20240808,190500,22086865685,3190,3190,3190,3190,0
20240808,190400,22086865685,3190,3190,3190,3190,0
20240808,190300,22086865685,3190,3190,3190,3190,0
20240808,190200,22086865685,3190,3190,3190,3190,0
20240808,190100,22086865685,3190,3190,3190,3190,0
20240808,190000,22086865685,3190,3190,3190,3190,0
20240808,185900,22086865685,3190,3190,3190,3190,0
20240808,185800,22086865685,3190,3190,3190,3190,0
20240808,185700,22086865685,3190,3190,3190,3190,0
20240808,185600,22086865685,3190,3190,3190,3190,0
20240808,185500,22086865685,3190,3190,3190,3190,0
20240808,185400,22086865685,3190,3190,3190,3190,0
20240808,185300,22086865685,3190,3190,3190,3190,0
20240808,185200,22086865685,3190,3190,3190,3190,73340
20240808,185100,22086865685,3190,3190,3190,3190,0
20240808,185000,22086865685,3190,3190,3190,3190,0
20240808,184900,22086865685,3190,3190,3190,3190,0
20240808,184800,22086865685,3190,3190,3190,3190,0
20240808,184700,22086865685,3190,3190,3190,3190,0
20240808,184600,22086865685,3190,3190,3190,3190,0
20240808,184500,22086865685,3190,3190,3190,3190,0
20240808,184400,22086865685,3190,3190,3190,3190,0
20240808,184300,22086865685,3190,3190,3190,3190,0
20240808,184200,22086865685,3190,3190,3190,3190,0
20240808,184100,22086865685,3190,3190,3190,3190,0
20240808,184000,22086865685,3190,3190,3190,3190,0
20240808,183900,22086865685,3190,3190,3190,3190,0
20240808,183800,22086865685,3190,3190,3190,3190,0
20240808,183700,22086865685,3190,3190,3190,3190,0
20240808,183600,22086865685,3190,3190,3190,3190,0
20240808,183500,22086865685,3190,3190,3190,3190,0
20240808,183400,22086865685,3190,3190,3190,3190,0
20240808,183300,22086865685,3190,3190,3190,3190,0
20240808,183200,22086865685,3190,3190,3190,3190,0
20240808,183100,22086865685,3190,3190,3190,3190,0
20240808,183000,22086865685,3190,3190,3190,3190,0
20240808,182900,22086865685,3190,3190,3190,3190,0
20240808,182800,22086865685,3190,3190,3190,3190,0
20240808,182700,22086865685,3190,3190,3190,3190,0
20240808,182600,22086865685,3190,3190,3190,3190,0
20240808,182500,22086865685,3190,3190,3190,3190,0
20240808,182400,22086865685,3190,3190,3190,3190,0
20240808,182300,22086865685,3190,3190,3190,3190,0
20240808,182200,22086865685,3190,3190,3190,3190,73340
20240808,182100,22086865685,3190,3190,3190,3190,0
20240808,182000,22086865685,3190,3190,3190,3190,0
20240808,181900,22086865685,3190,3190,3190,3190,0
20240808,181800,22086865685,3190,3190,3190,3190,0
20240808,181700,22086865685,3190,3190,3190,3190,0
20240808,181600,22086865685,3190,3190,3190,3190,0
20240808,181500,22086865685,3190,3190,3190,3190,0
20240808,181400,22086865685,3190,3190,3190,3190,0
20240808,181300,22086865685,3190,3190,3190,3190,0
20240808,181200,22086865685,3190,3190,3190,3190,0
20240808,181100,22086865685,3190,3190,3190,3190,0
20240808,181000,22086865685,3190,3190,3190,3190,0
20240808,180900,22086865685,3190,3190,3190,3190,0
20240808,180800,22086865685,3190,3190,3190,3190,0
20240808,180700,22086865685,3190,3190,3190,3190,0
20240808,180600,22086865685,3190,3190,3190,3190,0
20240808,180500,22086865685,3190,3190,3190,3190,0
20240808,180400,22086865685,3190,3190,3190,3190,0
20240808,180300,22086865685,3190,3190,3190,3190,0
20240808,180200,22086865685,3190,3190,3190,3190,0
20240808,180100,22086865685,3190,3190,3190,3190,0
20240808,180000,22086865685,3190,3190,3190,3190,0
20240808,175900,22086865685,3190,3190,3190,3190,0
20240808,175800,22086865685,3190,3190,3190,3190,0
20240808,175700,22086865685,3190,3190,3190,3190,0
20240808,175600,22086865685,3190,3190,3190,3190,0
20240808,175500,22086865685,3190,3190,3190,3190,0
20240808,175400,22086865685,3190,3190,3190,3190,0
20240808,175300,22086865685,3190,3190,3190,3190,0
20240808,175200,22086865685,3190,3190,3190,3190,73340
20240808,175100,22086865685,3190,3190,3190,3190,0
20240808,175000,22086865685,3190,3190,3190,3190,0
20240808,174900,22086865685,3190,3190,3190,3190,0
20240808,174800,22086865685,3190,3190,3190,3190,0
20240808,174700,22086865685,3190,3190,3190,3190,0
20240808,174600,22086865685,3190,3190,3190,3190,0
20240808,174500,22086865685,3190,3190,3190,3190,0
20240808,174400,22086865685,3190,3190,3190,3190,0
20240808,174300,22086865685,3190,3190,3190,3190,0
20240808,174200,22086865685,3190,3190,3190,3190,0
20240808,174100,22086865685,3190,3190,3190,3190,0
20240808,174000,22086865685,3190,3190,3190,3190,0
20240808,173900,22086865685,3190,3190,3190,3190,0
20240808,173800,22086865685,3190,3190,3190,3190,0
20240808,173700,22086865685,3190,3190,3190,3190,0
20240808,173600,22086865685,3190,3190,3190,3190,0
20240808,173500,22086865685,3190,3190,3190,3190,0
20240808,173400,22086865685,3190,3190,3190,3190,0
20240808,173300,22086865685,3190,3190,3190,3190,0
20240808,173200,22086865685,3190,3190,3190,3190,0
20240808,173100,22086865685,3190,3190,3190,3190,0
20240808,173000,22086865685,3190,3190,3190,3190,0
20240808,172900,22086865685,3190,3190,3190,3190,0
20240808,172800,22086865685,3190,3190,3190,3190,0
20240808,172700,22086865685,3190,3190,3190,3190,0
20240808,172600,22086865685,3190,3190,3190,3190,0
20240808,172500,22086865685,3190,3190,3190,3190,0
20240808,172400,22086865685,3190,3190,3190,3190,0
20240808,172300,22086865685,3190,3190,3190,3190,0
20240808,172200,22086865685,3190,3190,3190,3190,73340
20240808,172100,22086865685,3190,3190,3190,3190,0
20240808,172000,22086865685,3190,3190,3190,3190,0
20240808,171900,22086865685,3190,3190,3190,3190,0
20240808,171800,22086865685,3190,3190,3190,3190,0
20240808,171700,22086865685,3190,3190,3190,3190,0
20240808,171600,22086865685,3190,3190,3190,3190,0
20240808,171500,22086865685,3190,3190,3190,3190,0
20240808,171400,22086865685,3190,3190,3190,3190,0
20240808,171300,22086865685,3190,3190,3190,3190,0
20240808,171200,22086865685,3190,3190,3190,3190,0
20240808,171100,22086865685,3190,3190,3190,3190,0
20240808,171000,22086865685,3190,3190,3190,3190,0
20240808,170900,22086865685,3190,3190,3190,3190,0
20240808,170800,22086865685,3190,3190,3190,3190,0
20240808,170700,22086865685,3190,3190,3190,3190,0
20240808,170600,22086865685,3190,3190,3190,3190,0
20240808,170500,22086865685,3190,3190,3190,3190,0
20240808,170400,22086865685,3190,3190,3190,3190,0
20240808,170300,22086865685,3190,3190,3190,3190,0
20240808,170200,22086865685,3190,3190,3190,3190,0
20240808,170100,22086865685,3190,3190,3190,3190,0
20240808,170000,22086865685,3190,3190,3190,3190,0
20240808,165900,22086865685,3190,3190,3190,3190,0
20240808,165800,22086865685,3190,3190,3190,3190,0
20240808,165700,22086865685,3190,3190,3190,3190,0
20240808,165600,22086865685,3190,3190,3190,3190,0
20240808,165500,22086865685,3190,3190,3190,3190,0
20240808,165400,22086865685,3190,3190,3190,3190,0
20240808,165300,22086865685,3190,3190,3190,3190,0
20240808,165200,22086865685,3190,3190,3190,3190,73340
20240808,165100,22086865685,3190,3190,3190,3190,0
20240808,165000,22086865685,3190,3190,3190,3190,0
20240808,164900,22086865685,3190,3190,3190,3190,0
20240808,164800,22086865685,3190,3190,3190,3190,0
20240808,164700,22086865685,3190,3190,3190,3190,0
20240808,164600,22086865685,3190,3190,3190,3190,0
20240808,164500,22086865685,3190,3190,3190,3190,0
20240808,164400,22086865685,3190,3190,3190,3190,0
20240808,164300,22086865685,3190,3190,3190,3190,0
20240808,164200,22086865685,3190,3190,3190,3190,0
20240808,164100,22086865685,3190,3190,3190,3190,0
20240808,164000,22086865685,3190,3190,3190,3190,0
20240808,163900,22086865685,3190,3190,3190,3190,0
20240808,163800,22086865685,3190,3190,3190,3190,0
20240808,163700,22086865685,3190,3190,3190,3190,0
20240808,163600,22086865685,3190,3190,3190,3190,0
20240808,163500,22086865685,3190,3190,3190,3190,0
20240808,163400,22086865685,3190,3190,3190,3190,0
20240808,163300,22086865685,3190,3190,3190,3190,0
20240808,163200,22086865685,3190,3190,3190,3190,0
20240808,163100,22086865685,3190,3190,3190,3190,0
20240808,163000,22086865685,3190,3190,3190,3190,0
20240808,162900,22086865685,3190,3190,3190,3190,0
20240808,162800,22086865685,3190,3190,3190,3190,0
20240808,162700,22086865685,3190,3190,3190,3190,0
20240808,162600,22086865685,3190,3190,3190,3190,0
20240808,162500,22086865685,3190,3190,3190,3190,0
20240808,162400,22086865685,3190,3190,3190,3190,0
20240808,162300,22086865685,3190,3190,3190,3190,0
20240808,162200,22086865685,3190,3190,3190,3190,73340
20240808,162100,22086865685,3190,3190,3190,3190,0
20240808,162000,22086865685,3190,3190,3190,3190,0
20240808,161900,22086865685,3190,3190,3190,3190,0
20240808,161800,22086865685,3190,3190,3190,3190,0
20240808,161700,22086865685,3190,3190,3190,3190,0
20240808,161600,22086865685,3190,3190,3190,3190,0
20240808,161500,22086865685,3190,3190,3190,3190,0
20240808,161400,22086865685,3190,3190,3190,3190,0
20240808,161300,22086865685,3190,3190,3190,3190,0
20240808,161200,22086865685,3190,3190,3190,3190,0
20240808,161100,22086865685,3190,3190,3190,3190,0
20240808,161000,22086865685,3190,3190,3190,3190,0
20240808,160900,22086865685,3190,3190,3190,3190,0
20240808,160800,22086865685,3190,3190,3190,3190,0
20240808,160700,22086865685,3190,3190,3190,3190,0
20240808,160600,22086865685,3190,3190,3190,3190,0
20240808,160500,22086865685,3190,3190,3190,3190,0
20240808,160400,22086865685,3190,3190,3190,3190,0
20240808,160300,22086865685,3190,3190,3190,3190,0
20240808,160200,22086865685,3190,3190,3190,3190,0
20240808,160100,22086865685,3190,3190,3190,3190,0
20240808,160000,22086865685,3190,3190,3190,3190,0
20240808,155900,22086865685,3190,3190,3190,3190,0
20240808,155800,22086865685,3190,3190,3190,3190,0
20240808,155700,22086865685,3190,3190,3190,3190,0
20240808,155600,22086865685,3190,3190,3190,3190,0
20240808,155500,22086865685,3190,3190,3190,3190,0
20240808,155400,22086865685,3190,3190,3190,3190,0
20240808,155300,22086865685,3190,3190,3190,3190,0
20240808,155200,22086865685,3190,3190,3190,3190,73340
20240808,155100,22086865685,3190,3190,3190,3190,0
20240808,155000,22086865685,3190,3190,3190,3190,0
20240808,154900,22086865685,3190,3190,3190,3190,0
20240808,154800,22086865685,3190,3190,3190,3190,0
20240808,154700,22086865685,3190,3190,3190,3190,0
20240808,154600,22086865685,3190,3190,3190,3190,0
20240808,154500,22086865685,3190,3190,3190,3190,0
20240808,154400,22086865685,3190,3190,3190,3190,0
20240808,154300,22086865685,3190,3190,3190,3190,0
20240808,154200,22086865685,3190,3190,3190,3190,0
20240808,154100,22086865685,3190,3190,3190,3190,0
20240808,154000,22086865685,3190,3190,3190,3190,0
20240808,153900,22086865685,3190,3190,3190,3190,0
20240808,153800,22086865685,3190,3190,3190,3190,0
20240808,153700,22086865685,3190,3190,3190,3190,0
20240808,153600,22086865685,3190,3190,3190,3190,0
20240808,153500,22086865685,3190,3190,3190,3190,0
20240808,153400,22086865685,3190,3190,3190,3190,0
20240808,153300,22086865685,3190,3190,3190,3190,0
20240808,153200,22086865685,3190,3190,3190,3190,0
20240808,153100,22086865685,3190,3190,3190,3190,0
20240808,153000,22086865685,3190,3190,3190,3190,73340
20240808,152900,21852911085,3190,3190,3190,3190,0
20240808,152800,21852911085,3190,3190,3190,3190,0
20240808,152700,21852911085,3190,3190,3190,3190,0
20240808,152600,21852911085,3190,3190,3190,3190,0
20240808,152500,21852911085,3190,3190,3190,3190,0
20240808,152400,21852911085,3190,3190,3190,3190,0
20240808,152300,21852911085,3190,3190,3190,3190,0
20240808,152200,21852911085,3190,3190,3190,3190,0
20240808,152100,21852911085,3190,3190,3190,3190,0
20240808,152000,21852911085,3190,3190,3190,3190,0
20240808,151900,21852911085,3190,3195,3195,3175,27585
20240808,151800,21765207490,3200,3180,3200,3180,39714
20240808,151700,21638658900,3180,3180,3190,3175,9687
20240808,151600,21607837380,3180,3180,3190,3175,18823
20240808,151500,21547978270,3175,3190,3190,3175,10994
20240808,151400,21512992180,3195,3195,3195,3185,6975
20240808,151300,21490734890,3185,3210,3210,3170,51222
20240808,151200,21327552285,3210,3205,3210,3200,18741
20240808,151100,21267484840,3205,3195,3210,3180,15323
20240808,151000,21218514585,3190,3185,3190,3175,29724
20240808,150900,21123961645,3190,3185,3190,3180,28471
20240808,150800,21033363820,3185,3190,3195,3185,34009
20240808,150700,20924922810,3190,3200,3200,3190,25666
20240808,150600,20842939105,3200,3195,3210,3195,8688
20240808,150500,20815163255,3210,3210,3215,3195,33411
20240808,150400,20708026100,3210,3210,3220,3200,4549
20240808,150300,20693424430,3210,3210,3215,3200,30151
20240808,150200,20596744705,3215,3215,3225,3215,6058
20240808,150100,20577251930,3225,3225,3230,3210,9023
20240808,150000,20548210865,3230,3235,3235,3220,9903
20240808,145900,20516270870,3225,3225,3235,3220,7292
20240808,145800,20492736110,3225,3225,3230,3210,12017
20240808,145700,20454080485,3215,3220,3225,3215,8695
20240808,145600,20426097905,3215,3210,3220,3210,5832
20240808,145500,20407350725,3215,3205,3215,3205,6092
20240808,145400,20387794920,3210,3230,3230,3205,14646
20240808,145300,20340663845,3230,3220,3230,3220,3708
20240808,145200,20328705235,3220,3215,3225,3210,1132
20240808,145100,20325061145,3210,3215,3215,3205,6143
20240808,145000,20305354665,3215,3220,3225,3215,10514
20240808,144900,20271506545,3220,3220,3220,3215,3948
20240808,144800,20258798350,3215,3225,3230,3215,4837
20240808,144700,20243215040,3225,3240,3240,3220,5440
20240808,144600,20225651295,3240,3235,3240,3225,2641
20240808,144500,20217110640,3225,3225,3235,3225,7478
20240808,144400,20192952020,3225,3225,3230,3220,13986
20240808,144300,20147862095,3225,3215,3225,3215,3903
20240808,144200,20135293655,3215,3195,3215,3195,7130
20240808,144100,20112445205,3200,3200,3205,3195,39469
20240808,144000,19986175335,3200,3205,3210,3200,17655
20240808,143900,19929571570,3205,3210,3210,3205,9194
20240808,143800,19900068595,3215,3215,3225,3215,8743
20240808,143700,19871924200,3215,3210,3215,3205,6049
20240808,143600,19852510435,3210,3220,3225,3210,38332
20240808,143500,19729327290,3225,3230,3235,3225,15215
20240808,143400,19680241155,3235,3235,3235,3230,2358
20240808,143300,19672619100,3235,3230,3235,3230,2479
20240808,143200,19664602475,3225,3225,3230,3225,3604
20240808,143100,19652973090,3225,3230,3230,3220,3846
20240808,143000,19640577825,3230,3215,3235,3215,6578
20240808,142900,19619360560,3225,3225,3230,3220,21673
20240808,142800,19549533665,3225,3235,3235,3220,7462
20240808,142700,19525470500,3230,3225,3230,3220,11859
20240808,142600,19487211875,3225,3230,3230,3220,16485
20240808,142500,19434089190,3225,3230,3230,3225,6152
20240808,142400,19414243525,3230,3240,3240,3230,17768
20240808,142300,19356798305,3235,3245,3245,3235,6658
20240808,142200,19335236845,3245,3250,3250,3240,8420
20240808,142100,19307939760,3250,3245,3250,3240,2925
20240808,142000,19298458720,3240,3250,3250,3240,1588
20240808,141900,19293307675,3245,3255,3255,3245,6678
20240808,141800,19271632410,3250,3250,3255,3250,2665
20240808,141700,19262968700,3250,3245,3250,3245,4706
20240808,141600,19247688480,3250,3260,3260,3245,6091
20240808,141500,19227888830,3260,3255,3260,3250,872
20240808,141400,19225052260,3260,3270,3275,3260,3998
20240808,141300,19212004975,3270,3265,3275,3265,2317
20240808,141200,19204428970,3265,3285,3290,3265,1107
20240808,141100,19200801870,3295,3245,3295,3245,32869
20240808,141000,19092919835,3245,3245,3245,3240,2156
20240808,140900,19085924255,3245,3250,3250,3240,21796
20240808,140800,19015267345,3250,3255,3260,3245,9724
20240808,140700,18983670850,3255,3255,3260,3250,2770
20240808,140600,18974649500,3260,3260,3260,3255,3719
20240808,140500,18962528010,3260,3265,3270,3255,1174
20240808,140400,18958694550,3265,3265,3270,3250,2442
20240808,140300,18950751305,3250,3250,3255,3245,740
20240808,140200,18948345730,3245,3250,3255,3245,12013
20240808,140100,18909333255,3255,3260,3265,3255,4486
20240808,140000,18894715305,3260,3275,3275,3260,14471
20240808,135900,18847410455,3275,3285,3285,3275,4621
20240808,135800,18832246970,3285,3285,3290,3285,8335
20240808,135700,18804865535,3285,3280,3285,3280,2610
20240808,135600,18796298130,3290,3280,3290,3280,4339
20240808,135500,18782058210,3290,3270,3290,3270,3748
20240808,135400,18769756970,3275,3270,3275,3270,154
20240808,135300,18769253240,3260,3255,3275,3255,2303
20240808,135200,18761738020,3255,3260,3260,3250,8392
20240808,135100,18734417900,3260,3260,3260,3255,1464
20240808,135000,18729650505,3260,3260,3260,3255,2324
20240808,134900,18722074290,3260,3260,3265,3255,2265
20240808,134800,18714690035,3260,3260,3260,3255,984
20240808,134700,18711484500,3260,3255,3260,3250,6478
20240808,134600,18690414010,3260,3250,3260,3250,4658
20240808,134500,18675254885,3250,3245,3250,3245,1944
20240808,134400,18668937580,3245,3245,3255,3245,12064
20240808,134300,18629731120,3250,3245,3250,3240,3715
20240808,134200,18617683785,3250,3245,3255,3240,5781
20240808,134100,18598924725,3250,3255,3255,3245,9962
20240808,134000,18566552930,3255,3255,3255,3250,7528
20240808,133900,18542083305,3255,3250,3255,3245,10643
20240808,133800,18507489570,3250,3260,3260,3245,33232
20240808,133700,18399461635,3260,3280,3280,3260,13927
20240808,133600,18353961940,3275,3280,3290,3275,11962
20240808,133500,18314703465,3280,3285,3285,3280,3148
20240808,133400,18304368805,3285,3290,3290,3285,1692
20240808,133300,18298805080,3295,3290,3295,3280,7882
20240808,133200,18272884470,3290,3295,3295,3290,3425
20240808,133100,18261612720,3295,3305,3305,3295,4738
20240808,133000,18245983905,3305,3300,3305,3295,1956
20240808,132900,18239532100,3300,3305,3305,3300,2504
20240808,132800,18231268860,3305,3290,3305,3290,1989
20240808,132700,18224722440,3290,3300,3300,3290,10958
20240808,132600,18188646500,3300,3315,3315,3300,8950
20240808,132500,18159065835,3315,3310,3315,3310,4368
20240808,132400,18144591250,3310,3315,3320,3310,3670
20240808,132300,18132429180,3320,3320,3320,3315,13183
20240808,132200,18088697380,3320,3310,3320,3310,5572
20240808,132100,18070236070,3310,3310,3310,3295,3108
20240808,132000,18059952855,3310,3290,3320,3290,8282
20240808,131900,18032652110,3295,3320,3320,3295,23857
20240808,131800,17953894245,3315,3305,3320,3300,9045
20240808,131700,17923940350,3305,3320,3330,3300,33230
20240808,131600,17813608705,3320,3305,3320,3305,24117
20240808,131500,17733719550,3310,3300,3310,3300,12608
20240808,131400,17692016335,3300,3295,3300,3290,20827
20240808,131300,17623308325,3295,3285,3295,3285,8428
20240808,131200,17595587990,3280,3275,3280,3275,8695
20240808,131100,17567079080,3275,3260,3275,3260,2508
20240808,131000,17558879325,3265,3255,3265,3255,966
20240808,130900,17555729140,3255,3265,3265,3255,2815
20240808,130800,17546544120,3265,3255,3265,3255,776
20240808,130700,17544017735,3270,3255,3270,3250,9183
20240808,130600,17514152695,3250,3260,3270,3250,6137
20240808,130500,17494112625,3260,3270,3270,3255,7895
20240808,130400,17468380025,3270,3260,3270,3260,4493
20240808,130300,17453712910,3270,3270,3270,3265,4944
20240808,130200,17437561945,3265,3265,3265,3260,4186
20240808,130100,17423898350,3265,3265,3265,3260,3259
20240808,130000,17413266980,3265,3270,3275,3265,11425
20240808,125900,17375886875,3270,3285,3285,3270,5837
20240808,125800,17356745880,3285,3270,3290,3270,3727
20240808,125700,17344525965,3275,3285,3285,3270,9272
20240808,125600,17314153030,3275,3280,3290,3275,2703
20240808,125500,17305280070,3275,3280,3295,3275,5724
20240808,125400,17286478670,3280,3280,3280,3280,1002
20240808,125300,17283192110,3270,3275,3275,3270,6354
20240808,125200,17262401115,3275,3270,3285,3270,3190
20240808,125100,17251944750,3290,3300,3300,3275,55211
20240808,125000,17070459780,3300,3280,3305,3280,71120
20240808,124900,16836386265,3280,3260,3280,3260,13455
20240808,124800,16792408545,3265,3265,3265,3260,1298
20240808,124700,16788173075,3265,3250,3275,3250,15718
20240808,124600,16736919395,3250,3260,3260,3245,2658
20240808,124500,16728282140,3260,3250,3260,3245,15980
20240808,124400,16676353455,3255,3260,3270,3250,8436
20240808,124300,16648858105,3270,3245,3270,3245,26306
20240808,124200,16563231560,3245,3215,3245,3210,20716
20240808,124100,16496549000,3210,3210,3215,3205,9940
20240808,124000,16464645030,3210,3215,3215,3205,7878
20240808,123900,16439354730,3215,3215,3220,3210,2104
20240808,123800,16432590665,3215,3210,3215,3205,15012
20240808,123700,16384397450,3210,3215,3215,3210,6089
20240808,123600,16364850940,3215,3215,3215,3210,6466
20240808,123500,16344090655,3210,3215,3220,3210,9145
20240808,123400,16314691570,3220,3220,3225,3215,3100
20240808,123300,16304717060,3220,3220,3220,3215,3321
20240808,123200,16294025870,3220,3225,3225,3220,7285
20240808,123100,16270566245,3220,3225,3225,3220,6867
20240808,123000,16248453145,3225,3235,3240,3220,11693
20240808,122900,16210686720,3235,3240,3240,3235,303
20240808,122800,16209705510,3235,3240,3240,3235,361
20240808,122700,16208536430,3240,3240,3240,3235,2674
20240808,122600,16199876245,3240,3245,3245,3240,5816
20240808,122500,16181024375,3250,3245,3250,3240,3950
20240808,122400,16168207850,3240,3230,3240,3230,4108
20240808,122300,16154898955,3240,3230,3240,3230,327
20240808,122200,16153842675,3230,3225,3240,3225,8092
20240808,122100,16127698115,3230,3230,3230,3225,7607
20240808,122000,16103158065,3230,3235,3240,3225,1706
20240808,121900,16097643240,3230,3220,3240,3220,17646
20240808,121800,16040733955,3225,3225,3225,3220,1469
20240808,121700,16035997420,3220,3220,3225,3220,1908
20240808,121600,16029848495,3220,3215,3220,3210,6217
20240808,121500,16009840550,3215,3210,3220,3205,8360
20240808,121400,15983008550,3215,3220,3220,3210,2176
20240808,121300,15976016120,3220,3210,3220,3210,1819
20240808,121200,15970164850,3210,3210,3220,3210,2676
20240808,121100,15961574380,3220,3225,3225,3205,24898
20240808,121000,15881554640,3225,3225,3225,3220,6068
20240808,120900,15862002630,3225,3230,3230,3225,3614
20240808,120800,15850330495,3225,3230,3235,3225,1805
20240808,120700,15844506175,3230,3235,3235,3230,11228
20240808,120600,15808239460,3235,3245,3245,3235,10101
20240808,120500,15775533150,3245,3245,3245,3240,1365
20240808,120400,15771108240,3255,3250,3255,3240,540
20240808,120300,15769357185,3250,3250,3250,3240,19207
20240808,120200,15707080115,3250,3255,3255,3250,4578
20240808,120100,15692198970,3255,3250,3255,3250,980
20240808,120000,15689013955,3250,3250,3255,3250,6146
20240808,115900,15669038945,3255,3255,3260,3255,3704
20240808,115800,15656979830,3255,3250,3255,3250,649
20240808,115700,15654868445,3250,3255,3255,3250,3293
20240808,115600,15644150985,3260,3260,3260,3250,1524
20240808,115500,15639186995,3265,3270,3270,3255,4694
20240808,115400,15623884510,3270,3275,3275,3265,22614
20240808,115300,15549918360,3275,3270,3275,3265,3208
20240808,115200,15539424030,3270,3260,3275,3260,5904
20240808,115100,15520164100,3260,3270,3270,3260,12749
20240808,115000,15478541520,3270,3275,3275,3270,8484
20240808,114900,15450798435,3275,3275,3280,3260,29017
20240808,114800,15355838180,3275,3270,3275,3270,9590
20240808,114700,15324439475,3270,3255,3270,3255,2293
20240808,114600,15316962715,3255,3240,3260,3235,31728
20240808,114500,15214080995,3245,3260,3265,3245,12864
20240808,114400,15172245120,3265,3265,3265,3260,9896
20240808,114300,15139980220,3265,3270,3270,3255,8984
20240808,114200,15110697565,3265,3275,3285,3265,40268
20240808,114100,14978721790,3280,3245,3285,3245,25703
20240808,114000,14894775820,3250,3240,3250,3240,13194
20240808,113900,14851943935,3240,3240,3240,3235,11345
20240808,113800,14815187635,3240,3220,3240,3205,27449
20240808,113700,14726472035,3225,3230,3235,3225,4157
20240808,113600,14713046970,3230,3220,3230,3210,1155
20240808,113500,14709331285,3210,3220,3240,3205,20847
20240808,113400,14642188205,3220,3205,3240,3205,13832
20240808,113300,14597635785,3200,3205,3205,3200,7631
20240808,113200,14573187990,3205,3205,3210,3200,10194
20240808,113100,14540520545,3210,3220,3220,3205,9633
20240808,113000,14509577875,3220,3220,3225,3210,8543
20240808,112900,14482103475,3225,3225,3230,3220,16421
20240808,112800,14429183225,3220,3215,3220,3210,8623
20240808,112700,14401431130,3210,3215,3220,3205,4255
20240808,112600,14387769250,3215,3210,3215,3205,4936
20240808,112500,14371927180,3210,3215,3215,3200,19706
20240808,112400,14308676020,3215,3195,3215,3195,24796
20240808,112300,14229245930,3195,3190,3200,3190,8320
20240808,112200,14202627575,3190,3190,3190,3180,13249
20240808,112100,14160424810,3190,3180,3190,3180,24935
20240808,112000,14080942990,3170,3165,3180,3130,96739
20240808,111900,13776091190,3160,3190,3195,3150,131886
20240808,111800,13358273845,3190,3200,3205,3185,56204
20240808,111700,13178538215,3205,3210,3215,3200,11132
20240808,111600,13142839025,3215,3230,3230,3210,10503
20240808,111500,13109056010,3230,3245,3245,3225,9558
20240808,111400,13078166595,3240,3240,3240,3235,9266
20240808,111300,13048155505,3240,3240,3245,3235,8204
20240808,111200,13021585220,3235,3225,3235,3220,10697
20240808,111100,12987041445,3225,3225,3225,3220,13353
20240808,111000,12944003130,3220,3200,3225,3200,17272
20240808,110900,12888479595,3200,3190,3200,3180,79631
20240808,110800,12634324815,3190,3205,3210,3190,53121
20240808,110700,12464373790,3205,3220,3220,3200,67382
20240808,110600,12248497320,3215,3215,3225,3210,16176
20240808,110500,12196463655,3215,3215,3220,3205,65782
20240808,110400,11985308595,3215,3240,3245,3215,59875
20240808,110300,11791931340,3245,3250,3250,3240,12285
20240808,110200,11752083755,3250,3260,3260,3245,9555
20240808,110100,11721023795,3260,3260,3260,3255,7043
20240808,110000,11698079035,3255,3260,3260,3250,11503
20240808,105900,11660608155,3260,3255,3260,3245,15232
20240808,105800,11611069505,3260,3250,3265,3250,17279
20240808,105700,11554815660,3250,3245,3250,3240,7483
20240808,105600,11530517830,3245,3240,3250,3240,2114
20240808,105500,11523654575,3240,3235,3240,3230,5048
20240808,105400,11507316650,3235,3235,3240,3230,4403
20240808,105300,11493070670,3235,3240,3245,3235,10208
20240808,105200,11460010830,3240,3240,3245,3230,19723
20240808,105100,11396109525,3235,3220,3240,3220,42083
20240808,105000,11260297135,3235,3235,3245,3220,47559
20240808,104900,11106763300,3235,3240,3245,3235,20246
20240808,104800,11041235970,3245,3245,3245,3240,22123
20240808,104700,10969511265,3245,3250,3250,3245,7288
20240808,104600,10945836245,3245,3235,3250,3235,8540
20240808,104500,10918176225,3235,3245,3245,3230,37318
20240808,104400,10797425060,3240,3245,3250,3235,33965
20240808,104300,10687322450,3245,3255,3260,3245,34699
20240808,104200,10574463895,3260,3265,3270,3260,14199
20240808,104100,10528157400,3270,3275,3275,3265,7358
20240808,104000,10504117270,3270,3280,3280,3270,9836
20240808,103900,10471906935,3290,3280,3290,3275,9073
20240808,103800,10442171175,3280,3295,3295,3275,13329
20240808,103700,10398380965,3295,3295,3305,3295,16291
20240808,103600,10344666275,3295,3270,3295,3270,17012
20240808,103500,10288862120,3265,3265,3270,3245,74777
20240808,103400,10045555960,3270,3290,3290,3265,87226
20240808,103300,9759980975,3295,3290,3300,3285,13262
20240808,103200,9716316980,3290,3295,3295,3285,47622
20240808,103100,9559661450,3295,3315,3315,3295,38039
20240808,103000,9434113860,3315,3315,3315,3310,1723
20240808,102900,9428408140,3315,3310,3315,3305,5479
20240808,102800,9410260190,3315,3320,3320,3310,4370
20240808,102700,9395783490,3320,3325,3325,3320,6291
20240808,102600,9374876995,3325,3310,3325,3300,8940
20240808,102500,9345339970,3310,3325,3325,3300,33353
20240808,102400,9234975350,3325,3325,3330,3325,6508
20240808,102300,9213335005,3325,3335,3335,3325,5501
20240808,102200,9195032245,3335,3345,3345,3330,20865
20240808,102100,9125522595,3340,3345,3345,3330,17950
20240808,102000,9065605790,3345,3345,3355,3340,8404
20240808,101900,9037479320,3340,3350,3350,3335,11435
20240808,101800,8999278060,3350,3350,3355,3350,5219
20240808,101700,8981785850,3350,3350,3355,3340,1253
20240808,101600,8977589500,3350,3350,3355,3335,4348
20240808,101500,8963030875,3340,3350,3360,3335,9165
20240808,101400,8932340670,3350,3355,3355,3345,7526
20240808,101300,8907132440,3350,3350,3355,3345,7925
20240808,101200,8880574945,3350,3355,3355,3345,952
20240808,101100,8877383285,3355,3335,3355,3335,7208
20240808,101000,8853291730,3340,3340,3345,3340,9045
20240808,100900,8823055225,3335,3340,3340,3330,3556
20240808,100800,8811203510,3335,3330,3350,3330,12100
20240808,100700,8770877960,3335,3350,3355,3330,12533
20240808,100600,8729016690,3355,3340,3360,3340,12025
20240808,100500,8688755960,3340,3340,3345,3335,14997
20240808,100400,8638676710,3340,3335,3340,3330,5651
20240808,100300,8619836365,3340,3335,3340,3330,4174
20240808,100200,8605917955,3335,3340,3340,3330,21282
20240808,100100,8534947875,3340,3325,3340,3325,8780
20240808,100000,8505649810,3325,3310,3330,3305,9188
20240808,095900,8475212680,3310,3305,3315,3295,20845
20240808,095800,8406409555,3300,3300,3320,3300,35685
20240808,095700,8288457495,3300,3305,3305,3295,10935
20240808,095600,8252369020,3305,3305,3305,3290,40994
20240808,095500,8117198455,3305,3320,3320,3305,26406
20240808,095400,8029811835,3325,3320,3330,3315,25783
20240808,095300,7944156780,3320,3305,3320,3305,6956
20240808,095200,7921128080,3310,3300,3315,3295,32408
20240808,095100,7814122180,3300,3305,3305,3295,19251
20240808,095000,7750610255,3300,3310,3310,3300,41939
20240808,094900,7612085650,3310,3340,3340,3305,61100
20240808,094800,7409288175,3340,3325,3350,3320,25942
20240808,094700,7322837505,3320,3325,3330,3320,25422
20240808,094600,7238391825,3325,3340,3350,3325,60276
20240808,094500,7037397295,3340,3345,3350,3340,27816
20240808,094400,6944388350,3345,3355,3355,3345,9747
20240808,094300,6911741405,3345,3360,3360,3345,38433
20240808,094200,6782900790,3360,3360,3370,3360,19619
20240808,094100,6716957115,3360,3350,3375,3350,49183
20240808,094000,6551597075,3355,3365,3365,3350,36108
20240808,093900,6430448640,3360,3395,3395,3355,33598
20240808,093800,6317110190,3395,3390,3400,3385,23631
20240808,093700,6236893315,3390,3405,3410,3385,27528
20240808,093600,6143434865,3410,3405,3410,3405,10292
20240808,093500,6108390315,3405,3415,3425,3405,20368
20240808,093400,6038813705,3410,3405,3415,3400,21659
20240808,093300,5965088475,3405,3430,3430,3400,47591
20240808,093200,5802378150,3430,3440,3440,3430,15238
20240808,093100,5750092175,3430,3455,3455,3430,73307
20240808,093000,5497442360,3460,3425,3460,3415,88753
20240808,092900,5192494280,3425,3425,3430,3415,37514
20240808,092800,5064057495,3430,3415,3430,3415,44790
20240808,092700,4910702135,3410,3385,3415,3375,34288
20240808,092600,4794322610,3380,3395,3405,3380,27380
20240808,092500,4701409100,3395,3385,3400,3375,26327
20240808,092400,4612144080,3385,3370,3385,3365,6832
20240808,092300,4589069750,3365,3340,3370,3340,33749
20240808,092200,4475751120,3340,3325,3355,3310,46155
20240808,092100,4322199050,3320,3345,3345,3320,62653
20240808,092000,4113637255,3345,3355,3355,3345,22925
20240808,091900,4036854365,3355,3360,3365,3350,19159
20240808,091800,3972559290,3360,3365,3370,3350,43652
20240808,091700,3826053950,3370,3375,3380,3360,33055
20240808,091600,3714685570,3380,3400,3400,3375,25226
20240808,091500,3629232580,3400,3395,3410,3390,23599
20240808,091400,3549045415,3395,3360,3400,3360,34181
20240808,091300,3433558640,3365,3370,3370,3350,79220
20240808,091200,3167885935,3365,3365,3385,3360,38377
20240808,091100,3038483135,3360,3400,3400,3360,38352
20240808,091000,2909023255,3400,3425,3430,3390,59568
20240808,090900,2705751965,3425,3440,3440,3410,35246
20240808,090800,2585162275,3445,3460,3465,3435,81830
20240808,090700,2302677625,3460,3455,3485,3445,122373
20240808,090600,1878658845,3450,3390,3455,3390,84231
20240808,090500,1590454845,3390,3395,3400,3365,24554
20240808,090400,1507421175,3400,3400,3405,3365,48919
20240808,090300,1341694565,3400,3355,3400,3340,52044
20240808,090200,1166135605,3355,3305,3355,3300,88950
20240808,090100,870471965,3305,3300,3315,3265,100099
20240808,090000,541518250,3300,3290,3320,3290,164404