stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,204800,27440398885,3400,3400,3400,3400,136330
20240812,204700,27440398885,3400,3400,3400,3400,0
20240812,204600,27440398885,3400,3400,3400,3400,0
20240812,204500,27440398885,3400,3400,3400,3400,0
20240812,204400,27440398885,3400,3400,3400,3400,0
20240812,204300,27440398885,3400,3400,3400,3400,0
20240812,204200,27440398885,3400,3400,3400,3400,0
20240812,204100,27440398885,3400,3400,3400,3400,0
20240812,204000,27440398885,3400,3400,3400,3400,0
20240812,203900,27440398885,3400,3400,3400,3400,0
20240812,203800,27440398885,3400,3400,3400,3400,0
20240812,203700,27440398885,3400,3400,3400,3400,0
20240812,203600,27440398885,3400,3400,3400,3400,0
20240812,203500,27440398885,3400,3400,3400,3400,0
20240812,203400,27440398885,3400,3400,3400,3400,0
20240812,203300,27440398885,3400,3400,3400,3400,0
20240812,203200,27440398885,3400,3400,3400,3400,0
20240812,203100,27440398885,3400,3400,3400,3400,0
20240812,203000,27440398885,3400,3400,3400,3400,0
20240812,202900,27440398885,3400,3400,3400,3400,0
20240812,202800,27440398885,3400,3400,3400,3400,0
20240812,202700,27440398885,3400,3400,3400,3400,0
20240812,202600,27440398885,3400,3400,3400,3400,0
20240812,202500,27440398885,3400,3400,3400,3400,0
20240812,202400,27440398885,3400,3400,3400,3400,0
20240812,202300,27440398885,3400,3400,3400,3400,0
20240812,202200,27440398885,3400,3400,3400,3400,0
20240812,202100,27440398885,3400,3400,3400,3400,0
20240812,202000,27440398885,3400,3400,3400,3400,0
20240812,201900,27440398885,3400,3400,3400,3400,0
20240812,201800,27440398885,3400,3400,3400,3400,136330
20240812,201700,27440398885,3400,3400,3400,3400,0
20240812,201600,27440398885,3400,3400,3400,3400,0
20240812,201500,27440398885,3400,3400,3400,3400,0
20240812,201400,27440398885,3400,3400,3400,3400,0
20240812,201300,27440398885,3400,3400,3400,3400,0
20240812,201200,27440398885,3400,3400,3400,3400,0
20240812,201100,27440398885,3400,3400,3400,3400,0
20240812,201000,27440398885,3400,3400,3400,3400,0
20240812,200900,27440398885,3400,3400,3400,3400,0
20240812,200800,27440398885,3400,3400,3400,3400,0
20240812,200700,27440398885,3400,3400,3400,3400,0
20240812,200600,27440398885,3400,3400,3400,3400,0
20240812,200500,27440398885,3400,3400,3400,3400,0
20240812,200400,27440398885,3400,3400,3400,3400,0
20240812,200300,27440398885,3400,3400,3400,3400,0
20240812,200200,27440398885,3400,3400,3400,3400,0
20240812,200100,27440398885,3400,3400,3400,3400,0
20240812,200000,27440398885,3400,3400,3400,3400,0
20240812,195900,27440398885,3400,3400,3400,3400,0
20240812,195800,27440398885,3400,3400,3400,3400,0
20240812,195700,27440398885,3400,3400,3400,3400,0
20240812,195600,27440398885,3400,3400,3400,3400,0
20240812,195500,27440398885,3400,3400,3400,3400,0
20240812,195400,27440398885,3400,3400,3400,3400,0
20240812,195300,27440398885,3400,3400,3400,3400,0
20240812,195200,27440398885,3400,3400,3400,3400,0
20240812,195100,27440398885,3400,3400,3400,3400,0
20240812,195000,27440398885,3400,3400,3400,3400,0
20240812,194900,27440398885,3400,3400,3400,3400,0
20240812,194800,27440398885,3400,3400,3400,3400,136330
20240812,194700,27440398885,3400,3400,3400,3400,0
20240812,194600,27440398885,3400,3400,3400,3400,0
20240812,194500,27440398885,3400,3400,3400,3400,0
20240812,194400,27440398885,3400,3400,3400,3400,0
20240812,194300,27440398885,3400,3400,3400,3400,0
20240812,194200,27440398885,3400,3400,3400,3400,0
20240812,194100,27440398885,3400,3400,3400,3400,0
20240812,194000,27440398885,3400,3400,3400,3400,0
20240812,193900,27440398885,3400,3400,3400,3400,0
20240812,193800,27440398885,3400,3400,3400,3400,0
20240812,193700,27440398885,3400,3400,3400,3400,0
20240812,193600,27440398885,3400,3400,3400,3400,0
20240812,193500,27440398885,3400,3400,3400,3400,0
20240812,193400,27440398885,3400,3400,3400,3400,0
20240812,193300,27440398885,3400,3400,3400,3400,0
20240812,193200,27440398885,3400,3400,3400,3400,0
20240812,193100,27440398885,3400,3400,3400,3400,0
20240812,193000,27440398885,3400,3400,3400,3400,0
20240812,192900,27440398885,3400,3400,3400,3400,0
20240812,192800,27440398885,3400,3400,3400,3400,0
20240812,192700,27440398885,3400,3400,3400,3400,0
20240812,192600,27440398885,3400,3400,3400,3400,0
20240812,192500,27440398885,3400,3400,3400,3400,0
20240812,192400,27440398885,3400,3400,3400,3400,0
20240812,192300,27440398885,3400,3400,3400,3400,0
20240812,192200,27440398885,3400,3400,3400,3400,0
20240812,192100,27440398885,3400,3400,3400,3400,0
20240812,192000,27440398885,3400,3400,3400,3400,0
20240812,191900,27440398885,3400,3400,3400,3400,0
20240812,191800,27440398885,3400,3400,3400,3400,136330
20240812,191700,27440398885,3400,3400,3400,3400,0
20240812,191600,27440398885,3400,3400,3400,3400,0
20240812,191500,27440398885,3400,3400,3400,3400,0
20240812,191400,27440398885,3400,3400,3400,3400,0
20240812,191300,27440398885,3400,3400,3400,3400,0
20240812,191200,27440398885,3400,3400,3400,3400,0
20240812,191100,27440398885,3400,3400,3400,3400,0
20240812,191000,27440398885,3400,3400,3400,3400,0
20240812,190900,27440398885,3400,3400,3400,3400,0
20240812,190800,27440398885,3400,3400,3400,3400,0
20240812,190700,27440398885,3400,3400,3400,3400,0
20240812,190600,27440398885,3400,3400,3400,3400,0
20240812,190500,27440398885,3400,3400,3400,3400,0
20240812,190400,27440398885,3400,3400,3400,3400,0
20240812,190300,27440398885,3400,3400,3400,3400,0
20240812,190200,27440398885,3400,3400,3400,3400,0
20240812,190100,27440398885,3400,3400,3400,3400,0
20240812,190000,27440398885,3400,3400,3400,3400,0
20240812,185900,27440398885,3400,3400,3400,3400,0
20240812,185800,27440398885,3400,3400,3400,3400,0
20240812,185700,27440398885,3400,3400,3400,3400,0
20240812,185600,27440398885,3400,3400,3400,3400,0
20240812,185500,27440398885,3400,3400,3400,3400,0
20240812,185400,27440398885,3400,3400,3400,3400,0
20240812,185300,27440398885,3400,3400,3400,3400,0
20240812,185200,27440398885,3400,3400,3400,3400,0
20240812,185100,27440398885,3400,3400,3400,3400,0
20240812,185000,27440398885,3400,3400,3400,3400,0
20240812,184900,27440398885,3400,3400,3400,3400,0
20240812,184800,27440398885,3400,3400,3400,3400,136330
20240812,184700,27440398885,3400,3400,3400,3400,0
20240812,184600,27440398885,3400,3400,3400,3400,0
20240812,184500,27440398885,3400,3400,3400,3400,0
20240812,184400,27440398885,3400,3400,3400,3400,0
20240812,184300,27440398885,3400,3400,3400,3400,0
20240812,184200,27440398885,3400,3400,3400,3400,0
20240812,184100,27440398885,3400,3400,3400,3400,0
20240812,184000,27440398885,3400,3400,3400,3400,0
20240812,183900,27440398885,3400,3400,3400,3400,0
20240812,183800,27440398885,3400,3400,3400,3400,0
20240812,183700,27440398885,3400,3400,3400,3400,0
20240812,183600,27440398885,3400,3400,3400,3400,0
20240812,183500,27440398885,3400,3400,3400,3400,0
20240812,183400,27440398885,3400,3400,3400,3400,0
20240812,183300,27440398885,3400,3400,3400,3400,0
20240812,183200,27440398885,3400,3400,3400,3400,0
20240812,183100,27440398885,3400,3400,3400,3400,0
20240812,183000,27440398885,3400,3400,3400,3400,0
20240812,182900,27440398885,3400,3400,3400,3400,0
20240812,182800,27440398885,3400,3400,3400,3400,0
20240812,182700,27440398885,3400,3400,3400,3400,0
20240812,182600,27440398885,3400,3400,3400,3400,0
20240812,182500,27440398885,3400,3400,3400,3400,0
20240812,182400,27440398885,3400,3400,3400,3400,0
20240812,182300,27440398885,3400,3400,3400,3400,0
20240812,182200,27440398885,3400,3400,3400,3400,0
20240812,182100,27440398885,3400,3400,3400,3400,0
20240812,182000,27440398885,3400,3400,3400,3400,0
20240812,181900,27440398885,3400,3400,3400,3400,0
20240812,181800,27440398885,3400,3400,3400,3400,136330
20240812,181700,27440398885,3400,3400,3400,3400,0
20240812,181600,27440398885,3400,3400,3400,3400,0
20240812,181500,27440398885,3400,3400,3400,3400,0
20240812,181400,27440398885,3400,3400,3400,3400,0
20240812,181300,27440398885,3400,3400,3400,3400,0
20240812,181200,27440398885,3400,3400,3400,3400,0
20240812,181100,27440398885,3400,3400,3400,3400,0
20240812,181000,27440398885,3400,3400,3400,3400,0
20240812,180900,27440398885,3400,3400,3400,3400,0
20240812,180800,27440398885,3400,3400,3400,3400,0
20240812,180700,27440398885,3400,3400,3400,3400,0
20240812,180600,27440398885,3400,3400,3400,3400,0
20240812,180500,27440398885,3400,3400,3400,3400,0
20240812,180400,27440398885,3400,3400,3400,3400,0
20240812,180300,27440398885,3400,3400,3400,3400,0
20240812,180200,27440398885,3400,3400,3400,3400,0
20240812,180100,27440398885,3400,3400,3400,3400,0
20240812,180000,27440398885,3400,3400,3400,3400,0
20240812,175900,27440398885,3400,3400,3400,3400,0
20240812,175800,27440398885,3400,3400,3400,3400,0
20240812,175700,27440398885,3400,3400,3400,3400,0
20240812,175600,27440398885,3400,3400,3400,3400,0
20240812,175500,27440398885,3400,3400,3400,3400,0
20240812,175400,27440398885,3400,3400,3400,3400,0
20240812,175300,27440398885,3400,3400,3400,3400,0
20240812,175200,27440398885,3400,3400,3400,3400,0
20240812,175100,27440398885,3400,3400,3400,3400,0
20240812,175000,27440398885,3400,3400,3400,3400,0
20240812,174900,27440398885,3400,3400,3400,3400,0
20240812,174800,27440398885,3400,3400,3400,3400,136330
20240812,174700,27440398885,3400,3400,3400,3400,0
20240812,174600,27440398885,3400,3400,3400,3400,0
20240812,174500,27440398885,3400,3400,3400,3400,0
20240812,174400,27440398885,3400,3400,3400,3400,0
20240812,174300,27440398885,3400,3400,3400,3400,0
20240812,174200,27440398885,3400,3400,3400,3400,0
20240812,174100,27440398885,3400,3400,3400,3400,0
20240812,174000,27440398885,3400,3400,3400,3400,0
20240812,173900,27440398885,3400,3400,3400,3400,0
20240812,173800,27440398885,3400,3400,3400,3400,0
20240812,173700,27440398885,3400,3400,3400,3400,0
20240812,173600,27440398885,3400,3400,3400,3400,0
20240812,173500,27440398885,3400,3400,3400,3400,0
20240812,173400,27440398885,3400,3400,3400,3400,0
20240812,173300,27440398885,3400,3400,3400,3400,0
20240812,173200,27440398885,3400,3400,3400,3400,0
20240812,173100,27440398885,3400,3400,3400,3400,0
20240812,173000,27440398885,3400,3400,3400,3400,0
20240812,172900,27440398885,3400,3400,3400,3400,0
20240812,172800,27440398885,3400,3400,3400,3400,0
20240812,172700,27440398885,3400,3400,3400,3400,0
20240812,172600,27440398885,3400,3400,3400,3400,0
20240812,172500,27440398885,3400,3400,3400,3400,0
20240812,172400,27440398885,3400,3400,3400,3400,0
20240812,172300,27440398885,3400,3400,3400,3400,0
20240812,172200,27440398885,3400,3400,3400,3400,0
20240812,172100,27440398885,3400,3400,3400,3400,0
20240812,172000,27440398885,3400,3400,3400,3400,0
20240812,171900,27440398885,3400,3400,3400,3400,0
20240812,171800,27440398885,3400,3400,3400,3400,136330
20240812,171700,27440398885,3400,3400,3400,3400,0
20240812,171600,27440398885,3400,3400,3400,3400,0
20240812,171500,27440398885,3400,3400,3400,3400,0
20240812,171400,27440398885,3400,3400,3400,3400,0
20240812,171300,27440398885,3400,3400,3400,3400,0
20240812,171200,27440398885,3400,3400,3400,3400,0
20240812,171100,27440398885,3400,3400,3400,3400,0
20240812,171000,27440398885,3400,3400,3400,3400,0
20240812,170900,27440398885,3400,3400,3400,3400,0
20240812,170800,27440398885,3400,3400,3400,3400,0
20240812,170700,27440398885,3400,3400,3400,3400,0
20240812,170600,27440398885,3400,3400,3400,3400,0
20240812,170500,27440398885,3400,3400,3400,3400,0
20240812,170400,27440398885,3400,3400,3400,3400,0
20240812,170300,27440398885,3400,3400,3400,3400,0
20240812,170200,27440398885,3400,3400,3400,3400,0
20240812,170100,27440398885,3400,3400,3400,3400,0
20240812,170000,27440398885,3400,3400,3400,3400,0
20240812,165900,27440398885,3400,3400,3400,3400,0
20240812,165800,27440398885,3400,3400,3400,3400,0
20240812,165700,27440398885,3400,3400,3400,3400,0
20240812,165600,27440398885,3400,3400,3400,3400,0
20240812,165500,27440398885,3400,3400,3400,3400,0
20240812,165400,27440398885,3400,3400,3400,3400,0
20240812,165300,27440398885,3400,3400,3400,3400,0
20240812,165200,27440398885,3400,3400,3400,3400,0
20240812,165100,27440398885,3400,3400,3400,3400,0
20240812,165000,27440398885,3400,3400,3400,3400,0
20240812,164900,27440398885,3400,3400,3400,3400,0
20240812,164800,27440398885,3400,3400,3400,3400,136330
20240812,164700,27440398885,3400,3400,3400,3400,0
20240812,164600,27440398885,3400,3400,3400,3400,0
20240812,164500,27440398885,3400,3400,3400,3400,0
20240812,164400,27440398885,3400,3400,3400,3400,0
20240812,164300,27440398885,3400,3400,3400,3400,0
20240812,164200,27440398885,3400,3400,3400,3400,0
20240812,164100,27440398885,3400,3400,3400,3400,0
20240812,164000,27440398885,3400,3400,3400,3400,0
20240812,163900,27440398885,3400,3400,3400,3400,0
20240812,163800,27440398885,3400,3400,3400,3400,0
20240812,163700,27440398885,3400,3400,3400,3400,0
20240812,163600,27440398885,3400,3400,3400,3400,0
20240812,163500,27440398885,3400,3400,3400,3400,0
20240812,163400,27440398885,3400,3400,3400,3400,0
20240812,163300,27440398885,3400,3400,3400,3400,0
20240812,163200,27440398885,3400,3400,3400,3400,0
20240812,163100,27440398885,3400,3400,3400,3400,0
20240812,163000,27440398885,3400,3400,3400,3400,0
20240812,162900,27440398885,3400,3400,3400,3400,0
20240812,162800,27440398885,3400,3400,3400,3400,0
20240812,162700,27440398885,3400,3400,3400,3400,0
20240812,162600,27440398885,3400,3400,3400,3400,0
20240812,162500,27440398885,3400,3400,3400,3400,0
20240812,162400,27440398885,3400,3400,3400,3400,0
20240812,162300,27440398885,3400,3400,3400,3400,0
20240812,162200,27440398885,3400,3400,3400,3400,0
20240812,162100,27440398885,3400,3400,3400,3400,0
20240812,162000,27440398885,3400,3400,3400,3400,0
20240812,161900,27440398885,3400,3400,3400,3400,0
20240812,161800,27440398885,3400,3400,3400,3400,136330
20240812,161700,27440398885,3400,3400,3400,3400,0
20240812,161600,27440398885,3400,3400,3400,3400,0
20240812,161500,27440398885,3400,3400,3400,3400,0
20240812,161400,27440398885,3400,3400,3400,3400,0
20240812,161300,27440398885,3400,3400,3400,3400,0
20240812,161200,27440398885,3400,3400,3400,3400,0
20240812,161100,27440398885,3400,3400,3400,3400,0
20240812,161000,27440398885,3400,3400,3400,3400,0
20240812,160900,27440398885,3400,3400,3400,3400,0
20240812,160800,27440398885,3400,3400,3400,3400,0
20240812,160700,27440398885,3400,3400,3400,3400,0
20240812,160600,27440398885,3400,3400,3400,3400,0
20240812,160500,27440398885,3400,3400,3400,3400,0
20240812,160400,27440398885,3400,3400,3400,3400,0
20240812,160300,27440398885,3400,3400,3400,3400,0
20240812,160200,27440398885,3400,3400,3400,3400,0
20240812,160100,27440398885,3400,3400,3400,3400,0
20240812,160000,27440398885,3400,3400,3400,3400,0
20240812,155900,27440398885,3400,3400,3400,3400,0
20240812,155800,27440398885,3400,3400,3400,3400,0
20240812,155700,27440398885,3400,3400,3400,3400,0
20240812,155600,27440398885,3400,3400,3400,3400,0
20240812,155500,27440398885,3400,3400,3400,3400,0
20240812,155400,27440398885,3400,3400,3400,3400,0
20240812,155300,27440398885,3400,3400,3400,3400,0
20240812,155200,27440398885,3400,3400,3400,3400,0
20240812,155100,27440398885,3400,3400,3400,3400,0
20240812,155000,27440398885,3400,3400,3400,3400,0
20240812,154900,27440398885,3400,3400,3400,3400,0
20240812,154800,27440398885,3400,3400,3400,3400,136330
20240812,154700,27440398885,3400,3400,3400,3400,0
20240812,154600,27440398885,3400,3400,3400,3400,0
20240812,154500,27440398885,3400,3400,3400,3400,0
20240812,154400,27440398885,3400,3400,3400,3400,0
20240812,154300,27440398885,3400,3400,3400,3400,0
20240812,154200,27440398885,3400,3400,3400,3400,0
20240812,154100,27440398885,3400,3400,3400,3400,0
20240812,154000,27440398885,3400,3400,3400,3400,0
20240812,153900,27440398885,3400,3400,3400,3400,0
20240812,153800,27440398885,3400,3400,3400,3400,0
20240812,153700,27440398885,3400,3400,3400,3400,0
20240812,153600,27440398885,3400,3400,3400,3400,0
20240812,153500,27440398885,3400,3400,3400,3400,0
20240812,153400,27440398885,3400,3400,3400,3400,0
20240812,153300,27440398885,3400,3400,3400,3400,0
20240812,153200,27440398885,3400,3400,3400,3400,0
20240812,153100,27440398885,3400,3400,3400,3400,0
20240812,153000,27440398885,3400,3400,3400,3400,136330
20240812,152900,26976876885,3385,3385,3385,3385,0
20240812,152800,26976876885,3385,3385,3385,3385,0
20240812,152700,26976876885,3385,3385,3385,3385,0
20240812,152600,26976876885,3385,3385,3385,3385,0
20240812,152500,26976876885,3385,3385,3385,3385,0
20240812,152400,26976876885,3385,3385,3385,3385,0
20240812,152300,26976876885,3385,3385,3385,3385,0
20240812,152200,26976876885,3385,3385,3385,3385,0
20240812,152100,26976876885,3385,3385,3385,3385,0
20240812,152000,26976876885,3385,3385,3385,3385,0
20240812,151900,26976876885,3385,3380,3385,3370,38929
20240812,151800,26845399670,3380,3385,3390,3375,21778
20240812,151700,26771767450,3385,3370,3390,3365,40581
20240812,151600,26634963315,3370,3385,3390,3370,53722
20240812,151500,26453604655,3385,3400,3400,3385,29309
20240812,151400,26354217335,3395,3390,3400,3390,14345
20240812,151300,26305502640,3395,3400,3410,3390,25008
20240812,151200,26220470360,3405,3425,3435,3390,80527
20240812,151100,25945711015,3425,3400,3425,3390,74572
20240812,151000,25691484720,3400,3385,3440,3380,284046
20240812,150900,24723906685,3385,3360,3385,3360,48400
20240812,150800,24560400000,3375,3380,3380,3355,33630
20240812,150700,24447062175,3380,3380,3385,3375,37224
20240812,150600,24321139830,3385,3380,3385,3375,27663
20240812,150500,24227627325,3385,3370,3390,3370,28250
20240812,150400,24132064990,3375,3340,3385,3340,38942
20240812,150300,24001063125,3340,3385,3390,3335,80407
20240812,150200,23730281665,3385,3390,3390,3370,57744
20240812,150100,23535135530,3385,3400,3405,3385,67586
20240812,150000,23305622675,3395,3375,3400,3375,65446
20240812,145900,23083670850,3375,3405,3410,3365,93024
20240812,145800,22768831350,3405,3410,3415,3385,141197
20240812,145700,22287731525,3405,3405,3405,3405,0
20240812,145600,22287731525,3405,3380,3405,3375,148191
20240812,145500,21784741945,3375,3315,3375,3315,168282
20240812,145400,21221237930,3315,3305,3315,3305,21274
20240812,145300,21150834145,3310,3315,3320,3310,4532
20240812,145200,21135819165,3315,3315,3320,3315,10712
20240812,145100,21100281925,3320,3325,3325,3315,11107
20240812,145000,21063442725,3320,3305,3325,3300,13812
20240812,144900,21017718340,3305,3305,3305,3300,8511
20240812,144800,20989596270,3305,3310,3310,3300,15590
20240812,144700,20938059440,3310,3325,3330,3310,19491
20240812,144600,20873325910,3325,3330,3330,3320,49352
20240812,144500,20709075790,3330,3325,3330,3320,37198
20240812,144400,20585383300,3325,3300,3325,3300,36633
20240812,144300,20464018975,3295,3295,3300,3285,13524
20240812,144200,20419432550,3285,3295,3295,3285,14058
20240812,144100,20373217355,3290,3300,3300,3285,11376
20240812,144000,20335767825,3300,3295,3300,3290,18198
20240812,143900,20275774600,3295,3285,3300,3285,13809
20240812,143800,20230269855,3290,3280,3290,3270,13351
20240812,143700,20186498495,3280,3290,3295,3270,34001
20240812,143600,20074990530,3290,3305,3305,3290,25170
20240812,143500,19991969300,3305,3310,3315,3305,22078
20240812,143400,19918854550,3310,3330,3330,3310,30635
20240812,143300,19817151630,3325,3320,3330,3320,33762
20240812,143200,19704886615,3320,3310,3320,3310,17463
20240812,143100,19646954095,3315,3300,3315,3300,23850
20240812,143000,19568027730,3305,3295,3305,3295,23667
20240812,142900,19489972880,3300,3295,3300,3295,25105
20240812,142800,19407172375,3295,3295,3300,3290,45926
20240812,142700,19255794400,3300,3340,3340,3295,88916
20240812,142600,18960227955,3335,3355,3360,3330,112102
20240812,142500,18584979270,3350,3335,3355,3315,158315
20240812,142400,18055819925,3335,3300,3345,3295,153023
20240812,142300,17546673030,3300,3275,3300,3275,86437
20240812,142200,17262622930,3275,3260,3275,3255,28491
20240812,142100,17169622385,3260,3260,3260,3255,9445
20240812,142000,17138864745,3260,3250,3260,3240,24563
20240812,141900,17058988050,3250,3265,3275,3250,53985
20240812,141800,16882609250,3270,3270,3275,3260,22595
20240812,141700,16808738595,3270,3270,3280,3270,42047
20240812,141600,16671084545,3275,3270,3280,3260,57711
20240812,141500,16482316340,3270,3250,3290,3245,98347
20240812,141400,16160834175,3245,3215,3250,3215,185275
20240812,141300,15561193630,3215,3185,3215,3180,90306
20240812,141200,15272180480,3185,3180,3190,3175,29618
20240812,141100,15177936270,3175,3160,3175,3160,20348
20240812,141000,15113426665,3160,3160,3170,3150,5546
20240812,140900,15095906495,3160,3150,3160,3150,2836
20240812,140800,15086963150,3165,3145,3165,3140,9984
20240812,140700,15055482630,3145,3135,3145,3130,12932
20240812,140600,15014860365,3140,3130,3145,3130,8486
20240812,140500,14988189435,3135,3145,3145,3110,25177
20240812,140400,14909602005,3145,3150,3150,3125,11332
20240812,140300,14874126815,3145,3155,3160,3145,2066
20240812,140200,14867622180,3155,3155,3155,3145,2625
20240812,140100,14859353340,3155,3155,3160,3150,12527
20240812,140000,14819875950,3155,3165,3165,3150,12162
20240812,135900,14781533795,3160,3160,3160,3160,2496
20240812,135800,14773646435,3160,3160,3165,3150,5068
20240812,135700,14757624155,3160,3125,3160,3125,10415
20240812,135600,14724837090,3125,3130,3130,3110,7895
20240812,135500,14700168280,3105,3155,3155,3105,40861
20240812,135400,14572658290,3155,3150,3155,3135,15293
20240812,135300,14524566505,3145,3140,3145,3140,5902
20240812,135200,14506033975,3140,3150,3150,3140,38138
20240812,135100,14386191995,3150,3130,3150,3130,6228
20240812,135000,14366629935,3125,3125,3125,3125,731
20240812,134900,14364345560,3125,3120,3125,3115,4144
20240812,134800,14351404260,3120,3115,3120,3115,306
20240812,134700,14350451065,3115,3110,3115,3110,594
20240812,134600,14348602810,3110,3120,3120,3110,8274
20240812,134500,14322805690,3120,3125,3130,3120,10463
20240812,134400,14290123900,3130,3125,3130,3125,4303
20240812,134300,14276675695,3125,3130,3130,3125,1005
20240812,134200,14273534610,3130,3135,3140,3130,3275
20240812,134100,14263268695,3130,3130,3130,3130,2135
20240812,134000,14256586145,3130,3125,3130,3125,2291
20240812,133900,14249423820,3125,3115,3125,3115,8830
20240812,133800,14221899495,3110,3115,3115,3110,2287
20240812,133700,14214785490,3110,3115,3115,3105,3770
20240812,133600,14203065290,3115,3120,3120,3115,5837
20240812,133500,14184882030,3120,3115,3120,3110,6951
20240812,133400,14163223215,3110,3105,3110,3105,3225
20240812,133300,14153203325,3105,3110,3115,3105,8501
20240812,133200,14126771530,3110,3100,3115,3100,6375
20240812,133100,14106950305,3105,3105,3105,3100,14733
20240812,133000,14061270805,3105,3105,3105,3100,2975
20240812,132900,14052036990,3105,3105,3105,3105,2087
20240812,132800,14045556855,3105,3110,3110,3100,3170
20240812,132700,14035718675,3105,3110,3110,3100,3720
20240812,132600,14024173540,3105,3105,3110,3100,4183
20240812,132500,14011190320,3105,3105,3110,3100,4057
20240812,132400,13998602785,3105,3105,3115,3100,6157
20240812,132300,13979512980,3105,3105,3110,3100,7468
20240812,132200,13956346960,3110,3115,3120,3110,7120
20240812,132100,13934179370,3115,3120,3120,3115,3357
20240812,132000,13923711205,3120,3105,3120,3105,8282
20240812,131900,13897939235,3110,3105,3110,3105,6666
20240812,131800,13877240830,3105,3105,3110,3105,2823
20240812,131700,13868472805,3105,3115,3115,3105,9343
20240812,131600,13839419735,3115,3115,3115,3115,6272
20240812,131500,13819882455,3120,3115,3120,3115,1293
20240812,131400,13815850965,3120,3120,3125,3120,8508
20240812,131300,13789300600,3125,3125,3125,3120,12853
20240812,131200,13749163350,3125,3130,3130,3125,3885
20240812,131100,13737009890,3130,3135,3135,3130,4027
20240812,131000,13724393095,3135,3140,3140,3130,3074
20240812,130900,13714767385,3140,3130,3140,3125,1652
20240812,130800,13709599965,3130,3130,3130,3130,6909
20240812,130700,13687974795,3130,3135,3135,3130,6228
20240812,130600,13668462205,3140,3145,3145,3140,25898
20240812,130500,13587107675,3150,3150,3155,3150,5128
20240812,130400,13570954395,3150,3150,3155,3150,998
20240812,130300,13567810355,3155,3155,3155,3155,358
20240812,130200,13566680865,3155,3150,3155,3150,1716
20240812,130100,13561275460,3150,3150,3150,3150,4341
20240812,130000,13547601310,3155,3155,3155,3150,1362
20240812,125900,13543305885,3150,3155,3155,3150,2435
20240812,125800,13535627875,3155,3155,3155,3155,355
20240812,125700,13534507850,3155,3155,3155,3155,79
20240812,125600,13534258605,3155,3160,3160,3150,2144
20240812,125500,13527488210,3160,3155,3160,3150,600
20240812,125400,13525592640,3150,3155,3155,3150,1509
20240812,125300,13520832595,3155,3150,3155,3150,1286
20240812,125200,13516775275,3155,3155,3155,3155,2105
20240812,125100,13510134000,3155,3155,3160,3155,12716
20240812,125000,13470014670,3155,3155,3155,3135,525
20240812,124900,13468366075,3155,3150,3155,3130,6026
20240812,124800,13449413150,3150,3145,3155,3145,4557
20240812,124700,13435057470,3150,3150,3155,3145,2104
20240812,124600,13428429490,3150,3145,3150,3145,1090
20240812,124500,13424996395,3145,3125,3145,3125,12906
20240812,124400,13384563200,3125,3130,3130,3120,6144
20240812,124300,13365374180,3130,3130,3130,3130,3213
20240812,124200,13355317490,3130,3130,3130,3130,579
20240812,124100,13353505220,3130,3130,3130,3125,2315
20240812,124000,13346259280,3130,3125,3130,3125,4382
20240812,123900,13332544195,3125,3135,3135,3125,7791
20240812,123800,13308163165,3140,3135,3140,3135,674
20240812,123700,13306047805,3140,3135,3140,3135,1571
20240812,123600,13301122090,3135,3140,3140,3135,3288
20240812,123500,13290812750,3140,3140,3140,3140,430
20240812,123400,13289462550,3140,3135,3140,3130,6708
20240812,123300,13268432970,3135,3140,3140,3130,7155
20240812,123200,13245999345,3140,3125,3140,3120,15740
20240812,123100,13196749345,3125,3140,3140,3125,26850
20240812,123000,13112733370,3140,3145,3145,3135,9226
20240812,122900,13083759665,3145,3150,3150,3145,8407
20240812,122800,13057319265,3150,3155,3155,3150,8284
20240812,122700,13031215320,3155,3155,3155,3155,2729
20240812,122600,13022605325,3155,3160,3160,3155,3141
20240812,122500,13012680365,3155,3155,3155,3150,4985
20240812,122400,12996973200,3155,3155,3155,3155,4723
20240812,122300,12982072135,3155,3160,3165,3155,9399
20240812,122200,12952403595,3160,3160,3165,3155,5038
20240812,122100,12936483020,3165,3160,3165,3160,5034
20240812,122000,12920553825,3160,3175,3175,3160,13425
20240812,121900,12878053035,3170,3170,3175,3170,2963
20240812,121800,12868651965,3170,3170,3170,3170,1981
20240812,121700,12862372195,3170,3170,3175,3165,2815
20240812,121600,12853440610,3165,3170,3170,3165,138
20240812,121500,12853003320,3165,3165,3165,3165,226
20240812,121400,12852288030,3165,3170,3170,3160,6098
20240812,121300,12833010765,3170,3170,3170,3165,2199
20240812,121200,12826039940,3170,3175,3175,3170,4563
20240812,121100,12811569790,3170,3165,3170,3165,179
20240812,121000,12811002880,3165,3170,3170,3165,2440
20240812,120900,12803277295,3170,3175,3175,3165,725
20240812,120800,12800976525,3180,3175,3180,3175,2076
20240812,120700,12794377620,3180,3180,3180,3180,834
20240812,120600,12791725500,3165,3170,3170,3155,3036
20240812,120500,12782135700,3170,3180,3185,3165,8567
20240812,120400,12754926445,3180,3185,3185,3180,12740
20240812,120300,12714402280,3180,3180,3185,3180,3261
20240812,120200,12704030150,3180,3175,3185,3170,8810
20240812,120100,12676017340,3175,3165,3175,3165,6417
20240812,120000,12655674960,3165,3160,3165,3155,2867
20240812,115900,12646612485,3160,3160,3160,3155,4346
20240812,115800,12632880150,3160,3155,3165,3155,3775
20240812,115700,12620950835,3155,3140,3155,3140,3696
20240812,115600,12609317080,3140,3130,3140,3130,9273
20240812,115500,12580272825,3130,3125,3130,3125,14245
20240812,115400,12535750170,3125,3130,3130,3125,2082
20240812,115300,12529233945,3130,3130,3130,3125,4797
20240812,115200,12514232035,3130,3130,3135,3130,9289
20240812,115100,12485153915,3135,3140,3140,3130,2582
20240812,115000,12477064025,3135,3140,3140,3135,318
20240812,114900,12476067090,3135,3140,3140,3130,7938
20240812,114800,12451207595,3140,3140,3140,3140,983
20240812,114700,12448120975,3135,3135,3140,3135,5452
20240812,114600,12431028405,3135,3140,3140,3135,2953
20240812,114500,12421759550,3135,3155,3155,3135,14988
20240812,114400,12374636170,3155,3155,3160,3150,204
20240812,114300,12373992500,3160,3155,3160,3155,990
20240812,114200,12370864190,3155,3150,3155,3145,2477
20240812,114100,12363058510,3150,3155,3155,3150,5303
20240812,114000,12346353040,3150,3155,3155,3145,5766
20240812,113900,12328184945,3145,3160,3160,3145,1621
20240812,113800,12323086655,3145,3145,3160,3140,1929
20240812,113700,12317015545,3145,3145,3150,3140,3825
20240812,113600,12304986320,3150,3160,3160,3145,3602
20240812,113500,12293641685,3160,3150,3160,3145,5793
20240812,113400,12275413730,3150,3155,3155,3150,5230
20240812,113300,12258922910,3155,3155,3160,3155,936
20240812,113200,12255966485,3160,3155,3160,3155,668
20240812,113100,12253855940,3155,3150,3155,3150,868
20240812,113000,12251121640,3150,3155,3160,3150,10659
20240812,112900,12217538485,3155,3160,3160,3150,13575
20240812,112800,12174712345,3160,3170,3170,3155,11189
20240812,112700,12139342465,3170,3175,3175,3165,15654
20240812,112600,12089752030,3175,3195,3195,3175,12984
20240812,112500,12048431665,3180,3195,3200,3180,22719
20240812,112400,11975998570,3195,3195,3195,3190,5525
20240812,112300,11958355280,3195,3200,3200,3190,7010
20240812,112200,11935958515,3195,3190,3200,3185,12596
20240812,112100,11895772625,3190,3185,3190,3185,9706
20240812,112000,11864824785,3185,3190,3190,3180,7101
20240812,111900,11842197955,3190,3195,3200,3180,19084
20240812,111800,11781285105,3195,3185,3200,3185,10432
20240812,111700,11747983545,3185,3170,3185,3170,2603
20240812,111600,11739713695,3180,3175,3180,3165,7977
20240812,111500,11714386645,3180,3175,3180,3175,2909
20240812,111400,11705149640,3180,3175,3180,3170,4358
20240812,111300,11691303010,3165,3175,3180,3160,2409
20240812,111200,11683671650,3175,3165,3180,3150,6648
20240812,111100,11662557365,3150,3160,3160,3150,3093
20240812,111000,11652802880,3155,3155,3160,3150,3418
20240812,110900,11642022780,3150,3150,3155,3145,12901
20240812,110800,11601394570,3150,3165,3165,3145,18610
20240812,110700,11542647200,3160,3185,3190,3160,29523
20240812,110600,11448952190,3190,3195,3200,3190,39893
20240812,110500,11321442680,3195,3185,3195,3180,15322
20240812,110400,11272612510,3175,3190,3190,3175,68059
20240812,110300,11056074805,3195,3185,3200,3180,55725
20240812,110200,10878328345,3185,3180,3185,3170,25202
20240812,110100,10798221095,3180,3185,3190,3175,64626
20240812,110000,10592664235,3180,3160,3190,3155,36320
20240812,105900,10477291225,3160,3135,3160,3135,40837
20240812,105800,10348625360,3135,3140,3140,3135,14200
20240812,105700,10304079465,3135,3125,3135,3125,8199
20240812,105600,10278403970,3125,3125,3130,3125,8275
20240812,105500,10252526390,3120,3120,3125,3115,7283
20240812,105400,10229795455,3120,3115,3125,3115,9066
20240812,105300,10201506615,3120,3125,3130,3115,7125
20240812,105200,10179254430,3125,3130,3130,3125,8880
20240812,105100,10151492145,3130,3120,3135,3120,7246
20240812,105000,10128829055,3125,3105,3125,3105,13199
20240812,104900,10087735385,3105,3090,3110,3090,20554
20240812,104800,10024059935,3090,3085,3090,3085,9766
20240812,104700,9993914235,3085,3080,3090,3080,1233
20240812,104600,9990115840,3080,3085,3090,3075,10952
20240812,104500,9956402755,3085,3070,3085,3070,21071
20240812,104400,9891562120,3075,3075,3075,3070,2289
20240812,104300,9884526550,3075,3070,3075,3070,1833
20240812,104200,9878890590,3075,3075,3080,3070,7503
20240812,104100,9855824135,3075,3075,3080,3075,4529
20240812,104000,9841888925,3080,3075,3080,3075,1799
20240812,103900,9836348710,3075,3070,3080,3070,10192
20240812,103800,9804984845,3075,3075,3075,3070,2259
20240812,103700,9798039675,3075,3080,3080,3075,9402
20240812,103600,9769128115,3080,3075,3080,3075,2572
20240812,103500,9761218955,3075,3090,3090,3075,13877
20240812,103400,9718436935,3090,3095,3095,3090,5138
20240812,103300,9702559860,3095,3095,3095,3095,568
20240812,103200,9700801900,3090,3095,3095,3090,2861
20240812,103100,9691952930,3095,3090,3095,3085,4887
20240812,103000,9676834095,3090,3080,3090,3080,5676
20240812,102900,9659340320,3080,3095,3095,3080,10119
20240812,102800,9628141295,3090,3090,3095,3090,4176
20240812,102700,9615232945,3090,3090,3095,3090,2532
20240812,102600,9607399520,3090,3080,3095,3080,8637
20240812,102500,9580761580,3085,3100,3100,3085,6661
20240812,102400,9560187640,3100,3100,3100,3090,17083
20240812,102300,9507304915,3100,3105,3110,3100,8712
20240812,102200,9480272940,3105,3120,3120,3105,5806
20240812,102100,9462213730,3120,3120,3125,3110,11473
20240812,102000,9426433050,3125,3130,3135,3125,11963
20240812,101900,9389007120,3135,3125,3135,3125,4651
20240812,101800,9374432820,3130,3130,3130,3125,8270
20240812,101700,9348560715,3130,3125,3130,3120,10298
20240812,101600,9316369990,3120,3120,3125,3115,6917
20240812,101500,9294778165,3120,3135,3135,3120,11944
20240812,101400,9257406945,3135,3140,3140,3135,9268
20240812,101300,9228347520,3135,3145,3150,3135,8919
20240812,101200,9200309700,3135,3150,3150,3135,15587
20240812,101100,9151248580,3150,3140,3155,3130,58930
20240812,101000,8965820375,3135,3140,3140,3120,19637
20240812,100900,8904282855,3140,3105,3150,3100,37918
20240812,100800,8785545575,3105,3095,3105,3095,8797
20240812,100700,8758284880,3095,3110,3115,3095,28184
20240812,100600,8670787030,3115,3120,3130,3105,44460
20240812,100500,8532081165,3120,3100,3120,3090,26525
20240812,100400,8449792785,3100,3060,3100,3060,28577
20240812,100300,8361754010,3060,3065,3065,3055,2096
20240812,100200,8355334140,3065,3060,3065,3055,6884
20240812,100100,8334286625,3060,3055,3065,3055,1241
20240812,100000,8330489705,3055,3055,3065,3050,3436
20240812,095900,8319982445,3055,3050,3055,3045,5882
20240812,095800,8302042035,3045,3050,3050,3045,1329
20240812,095700,8297994120,3045,3055,3060,3045,8834
20240812,095600,8271040030,3055,3050,3055,3050,5893
20240812,095500,8253046110,3050,3065,3065,3050,11745
20240812,095400,8217168630,3065,3080,3080,3060,49281
20240812,095300,8065949185,3080,3075,3080,3070,31313
20240812,095200,7969542940,3070,3060,3075,3060,17681
20240812,095100,7915265175,3060,3050,3060,3050,11230
20240812,095000,7880920930,3050,3055,3055,3050,8472
20240812,094900,7855060695,3060,3060,3060,3055,11351
20240812,094800,7820356200,3060,3065,3070,3055,32276
20240812,094700,7721430615,3065,3045,3070,3045,25000
20240812,094600,7645157170,3045,3035,3050,3035,12645
20240812,094500,7606678910,3035,3045,3050,3030,51520
20240812,094400,7449904935,3045,3010,3045,3005,49409
20240812,094300,7300511120,3010,2985,3010,2985,34496
20240812,094200,7196999995,2985,2980,2985,2975,10467
20240812,094100,7165827960,2985,2990,2990,2980,18101
20240812,094000,7111845490,2990,2995,2995,2985,26629
20240812,093900,7032280000,2995,2990,2995,2990,2785
20240812,093800,7023942680,2995,3000,3000,2990,5276
20240812,093700,7008137180,3000,2985,3000,2985,30987
20240812,093600,6915276570,2990,2990,2990,2980,27828
20240812,093500,6832215730,2990,2980,2995,2980,20003
20240812,093400,6772477920,2985,2985,2985,2980,12142
20240812,093300,6736277560,2985,2990,2990,2980,13339
20240812,093200,6696466045,2990,2995,2995,2980,73613
20240812,093100,6476414615,2995,3010,3010,2990,20774
20240812,093000,6414143085,3005,3010,3015,3000,29605
20240812,092900,6325168290,3010,3000,3030,3000,72382
20240812,092800,6106762330,3005,2995,3005,2990,26983
20240812,092700,6025860315,2990,2985,2995,2980,30717
20240812,092600,5934049205,2985,2955,2990,2955,27262
20240812,092500,5853046800,2950,2955,2960,2940,141959
20240812,092400,5434091530,2955,2975,2980,2940,226371
20240812,092300,4765463260,2970,3015,3015,2970,273965
20240812,092200,3946300410,3010,3020,3020,3010,32053
20240812,092100,3849747060,3015,3020,3020,3010,22179
20240812,092000,3782940915,3020,3020,3020,3010,9037
20240812,091900,3755687440,3020,3005,3030,3005,38309
20240812,091800,3639943155,3010,3020,3025,3005,66161
20240812,091700,3440673560,3020,3020,3025,3015,12598
20240812,091600,3402620545,3025,3025,3025,3020,53513
20240812,091500,3240910335,3020,3025,3025,3020,37546
20240812,091400,3127487085,3020,3020,3030,3020,21910
20240812,091300,3061299250,3025,3020,3025,3010,49606
20240812,091200,2911552495,3020,3010,3020,3005,54697
20240812,091100,2746998600,3010,3020,3025,3010,66792
20240812,091000,2545393390,3030,3040,3040,3020,72301
20240812,090900,2326354375,3040,3045,3050,3035,30221
20240812,090800,2234397530,3045,3060,3060,3045,54574
20240812,090700,2067888855,3060,3070,3075,3055,36750
20240812,090600,1955265475,3075,3055,3085,3050,40657
20240812,090500,1830526595,3055,3045,3060,3040,46535
20240812,090400,1688680520,3045,3050,3050,3035,43443
20240812,090300,1556553530,3050,3015,3050,3015,55665
20240812,090200,1388281700,3020,3035,3045,3015,126278
20240812,090100,1005753775,3040,3080,3080,3035,125986
20240812,090000,620617310,3075,3100,3100,3075,181157