stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,204900,24703539960,3155,3155,3155,3155,58013
20240813,204800,24703539960,3155,3155,3155,3155,0
20240813,204700,24703539960,3155,3155,3155,3155,0
20240813,204600,24703539960,3155,3155,3155,3155,0
20240813,204500,24703539960,3155,3155,3155,3155,0
20240813,204400,24703539960,3155,3155,3155,3155,0
20240813,204300,24703539960,3155,3155,3155,3155,0
20240813,204200,24703539960,3155,3155,3155,3155,0
20240813,204100,24703539960,3155,3155,3155,3155,0
20240813,204000,24703539960,3155,3155,3155,3155,0
20240813,203900,24703539960,3155,3155,3155,3155,0
20240813,203800,24703539960,3155,3155,3155,3155,0
20240813,203700,24703539960,3155,3155,3155,3155,0
20240813,203600,24703539960,3155,3155,3155,3155,0
20240813,203500,24703539960,3155,3155,3155,3155,0
20240813,203400,24703539960,3155,3155,3155,3155,0
20240813,203300,24703539960,3155,3155,3155,3155,0
20240813,203200,24703539960,3155,3155,3155,3155,0
20240813,203100,24703539960,3155,3155,3155,3155,0
20240813,203000,24703539960,3155,3155,3155,3155,0
20240813,202900,24703539960,3155,3155,3155,3155,0
20240813,202800,24703539960,3155,3155,3155,3155,0
20240813,202700,24703539960,3155,3155,3155,3155,0
20240813,202600,24703539960,3155,3155,3155,3155,0
20240813,202500,24703539960,3155,3155,3155,3155,0
20240813,202400,24703539960,3155,3155,3155,3155,0
20240813,202300,24703539960,3155,3155,3155,3155,0
20240813,202200,24703539960,3155,3155,3155,3155,0
20240813,202100,24703539960,3155,3155,3155,3155,0
20240813,202000,24703539960,3155,3155,3155,3155,0
20240813,201900,24703539960,3155,3155,3155,3155,58013
20240813,201800,24703539960,3155,3155,3155,3155,0
20240813,201700,24703539960,3155,3155,3155,3155,0
20240813,201600,24703539960,3155,3155,3155,3155,0
20240813,201500,24703539960,3155,3155,3155,3155,0
20240813,201400,24703539960,3155,3155,3155,3155,0
20240813,201300,24703539960,3155,3155,3155,3155,0
20240813,201200,24703539960,3155,3155,3155,3155,0
20240813,201100,24703539960,3155,3155,3155,3155,0
20240813,201000,24703539960,3155,3155,3155,3155,0
20240813,200900,24703539960,3155,3155,3155,3155,0
20240813,200800,24703539960,3155,3155,3155,3155,0
20240813,200700,24703539960,3155,3155,3155,3155,0
20240813,200600,24703539960,3155,3155,3155,3155,0
20240813,200500,24703539960,3155,3155,3155,3155,0
20240813,200400,24703539960,3155,3155,3155,3155,0
20240813,200300,24703539960,3155,3155,3155,3155,0
20240813,200200,24703539960,3155,3155,3155,3155,0
20240813,200100,24703539960,3155,3155,3155,3155,0
20240813,200000,24703539960,3155,3155,3155,3155,0
20240813,195900,24703539960,3155,3155,3155,3155,0
20240813,195800,24703539960,3155,3155,3155,3155,0
20240813,195700,24703539960,3155,3155,3155,3155,0
20240813,195600,24703539960,3155,3155,3155,3155,0
20240813,195500,24703539960,3155,3155,3155,3155,0
20240813,195400,24703539960,3155,3155,3155,3155,0
20240813,195300,24703539960,3155,3155,3155,3155,0
20240813,195200,24703539960,3155,3155,3155,3155,0
20240813,195100,24703539960,3155,3155,3155,3155,0
20240813,195000,24703539960,3155,3155,3155,3155,0
20240813,194900,24703539960,3155,3155,3155,3155,58013
20240813,194800,24703539960,3155,3155,3155,3155,0
20240813,194700,24703539960,3155,3155,3155,3155,0
20240813,194600,24703539960,3155,3155,3155,3155,0
20240813,194500,24703539960,3155,3155,3155,3155,0
20240813,194400,24703539960,3155,3155,3155,3155,0
20240813,194300,24703539960,3155,3155,3155,3155,0
20240813,194200,24703539960,3155,3155,3155,3155,0
20240813,194100,24703539960,3155,3155,3155,3155,0
20240813,194000,24703539960,3155,3155,3155,3155,0
20240813,193900,24703539960,3155,3155,3155,3155,0
20240813,193800,24703539960,3155,3155,3155,3155,0
20240813,193700,24703539960,3155,3155,3155,3155,0
20240813,193600,24703539960,3155,3155,3155,3155,0
20240813,193500,24703539960,3155,3155,3155,3155,0
20240813,193400,24703539960,3155,3155,3155,3155,0
20240813,193300,24703539960,3155,3155,3155,3155,0
20240813,193200,24703539960,3155,3155,3155,3155,0
20240813,193100,24703539960,3155,3155,3155,3155,0
20240813,193000,24703539960,3155,3155,3155,3155,0
20240813,192900,24703539960,3155,3155,3155,3155,0
20240813,192800,24703539960,3155,3155,3155,3155,0
20240813,192700,24703539960,3155,3155,3155,3155,0
20240813,192600,24703539960,3155,3155,3155,3155,0
20240813,192500,24703539960,3155,3155,3155,3155,0
20240813,192400,24703539960,3155,3155,3155,3155,0
20240813,192300,24703539960,3155,3155,3155,3155,0
20240813,192200,24703539960,3155,3155,3155,3155,0
20240813,192100,24703539960,3155,3155,3155,3155,0
20240813,192000,24703539960,3155,3155,3155,3155,0
20240813,191900,24703539960,3155,3155,3155,3155,58013
20240813,191800,24703539960,3155,3155,3155,3155,0
20240813,191700,24703539960,3155,3155,3155,3155,0
20240813,191600,24703539960,3155,3155,3155,3155,0
20240813,191500,24703539960,3155,3155,3155,3155,0
20240813,191400,24703539960,3155,3155,3155,3155,0
20240813,191300,24703539960,3155,3155,3155,3155,0
20240813,191200,24703539960,3155,3155,3155,3155,0
20240813,191100,24703539960,3155,3155,3155,3155,0
20240813,191000,24703539960,3155,3155,3155,3155,0
20240813,190900,24703539960,3155,3155,3155,3155,0
20240813,190800,24703539960,3155,3155,3155,3155,0
20240813,190700,24703539960,3155,3155,3155,3155,0
20240813,190600,24703539960,3155,3155,3155,3155,0
20240813,190500,24703539960,3155,3155,3155,3155,0
20240813,190400,24703539960,3155,3155,3155,3155,0
20240813,190300,24703539960,3155,3155,3155,3155,0
20240813,190200,24703539960,3155,3155,3155,3155,0
20240813,190100,24703539960,3155,3155,3155,3155,0
20240813,190000,24703539960,3155,3155,3155,3155,0
20240813,185900,24703539960,3155,3155,3155,3155,0
20240813,185800,24703539960,3155,3155,3155,3155,0
20240813,185700,24703539960,3155,3155,3155,3155,0
20240813,185600,24703539960,3155,3155,3155,3155,0
20240813,185500,24703539960,3155,3155,3155,3155,0
20240813,185400,24703539960,3155,3155,3155,3155,0
20240813,185300,24703539960,3155,3155,3155,3155,0
20240813,185200,24703539960,3155,3155,3155,3155,0
20240813,185100,24703539960,3155,3155,3155,3155,0
20240813,185000,24703539960,3155,3155,3155,3155,0
20240813,184900,24703539960,3155,3155,3155,3155,58013
20240813,184800,24703539960,3155,3155,3155,3155,0
20240813,184700,24703539960,3155,3155,3155,3155,0
20240813,184600,24703539960,3155,3155,3155,3155,0
20240813,184500,24703539960,3155,3155,3155,3155,0
20240813,184400,24703539960,3155,3155,3155,3155,0
20240813,184300,24703539960,3155,3155,3155,3155,0
20240813,184200,24703539960,3155,3155,3155,3155,0
20240813,184100,24703539960,3155,3155,3155,3155,0
20240813,184000,24703539960,3155,3155,3155,3155,0
20240813,183900,24703539960,3155,3155,3155,3155,0
20240813,183800,24703539960,3155,3155,3155,3155,0
20240813,183700,24703539960,3155,3155,3155,3155,0
20240813,183600,24703539960,3155,3155,3155,3155,0
20240813,183500,24703539960,3155,3155,3155,3155,0
20240813,183400,24703539960,3155,3155,3155,3155,0
20240813,183300,24703539960,3155,3155,3155,3155,0
20240813,183200,24703539960,3155,3155,3155,3155,0
20240813,183100,24703539960,3155,3155,3155,3155,0
20240813,183000,24703539960,3155,3155,3155,3155,0
20240813,182900,24703539960,3155,3155,3155,3155,0
20240813,182800,24703539960,3155,3155,3155,3155,0
20240813,182700,24703539960,3155,3155,3155,3155,0
20240813,182600,24703539960,3155,3155,3155,3155,0
20240813,182500,24703539960,3155,3155,3155,3155,0
20240813,182400,24703539960,3155,3155,3155,3155,0
20240813,182300,24703539960,3155,3155,3155,3155,0
20240813,182200,24703539960,3155,3155,3155,3155,0
20240813,182100,24703539960,3155,3155,3155,3155,0
20240813,182000,24703539960,3155,3155,3155,3155,0
20240813,181900,24703539960,3155,3155,3155,3155,58013
20240813,181800,24703539960,3155,3155,3155,3155,0
20240813,181700,24703539960,3155,3155,3155,3155,0
20240813,181600,24703539960,3155,3155,3155,3155,0
20240813,181500,24703539960,3155,3155,3155,3155,0
20240813,181400,24703539960,3155,3155,3155,3155,0
20240813,181300,24703539960,3155,3155,3155,3155,0
20240813,181200,24703539960,3155,3155,3155,3155,0
20240813,181100,24703539960,3155,3155,3155,3155,0
20240813,181000,24703539960,3155,3155,3155,3155,0
20240813,180900,24703539960,3155,3155,3155,3155,0
20240813,180800,24703539960,3155,3155,3155,3155,0
20240813,180700,24703539960,3155,3155,3155,3155,0
20240813,180600,24703539960,3155,3155,3155,3155,0
20240813,180500,24703539960,3155,3155,3155,3155,0
20240813,180400,24703539960,3155,3155,3155,3155,0
20240813,180300,24703539960,3155,3155,3155,3155,0
20240813,180200,24703539960,3155,3155,3155,3155,0
20240813,180100,24703539960,3155,3155,3155,3155,0
20240813,180000,24703539960,3155,3155,3155,3155,0
20240813,175900,24703539960,3155,3155,3155,3155,0
20240813,175800,24703539960,3155,3155,3155,3155,0
20240813,175700,24703539960,3155,3155,3155,3155,0
20240813,175600,24703539960,3155,3155,3155,3155,0
20240813,175500,24703539960,3155,3155,3155,3155,0
20240813,175400,24703539960,3155,3155,3155,3155,0
20240813,175300,24703539960,3155,3155,3155,3155,0
20240813,175200,24703539960,3155,3155,3155,3155,0
20240813,175100,24703539960,3155,3155,3155,3155,0
20240813,175000,24703539960,3155,3155,3155,3155,0
20240813,174900,24703539960,3155,3155,3155,3155,58013
20240813,174800,24703539960,3155,3155,3155,3155,0
20240813,174700,24703539960,3155,3155,3155,3155,0
20240813,174600,24703539960,3155,3155,3155,3155,0
20240813,174500,24703539960,3155,3155,3155,3155,0
20240813,174400,24703539960,3155,3155,3155,3155,0
20240813,174300,24703539960,3155,3155,3155,3155,0
20240813,174200,24703539960,3155,3155,3155,3155,0
20240813,174100,24703539960,3155,3155,3155,3155,0
20240813,174000,24703539960,3155,3155,3155,3155,0
20240813,173900,24703539960,3155,3155,3155,3155,0
20240813,173800,24703539960,3155,3155,3155,3155,0
20240813,173700,24703539960,3155,3155,3155,3155,0
20240813,173600,24703539960,3155,3155,3155,3155,0
20240813,173500,24703539960,3155,3155,3155,3155,0
20240813,173400,24703539960,3155,3155,3155,3155,0
20240813,173300,24703539960,3155,3155,3155,3155,0
20240813,173200,24703539960,3155,3155,3155,3155,0
20240813,173100,24703539960,3155,3155,3155,3155,0
20240813,173000,24703539960,3155,3155,3155,3155,0
20240813,172900,24703539960,3155,3155,3155,3155,0
20240813,172800,24703539960,3155,3155,3155,3155,0
20240813,172700,24703539960,3155,3155,3155,3155,0
20240813,172600,24703539960,3155,3155,3155,3155,0
20240813,172500,24703539960,3155,3155,3155,3155,0
20240813,172400,24703539960,3155,3155,3155,3155,0
20240813,172300,24703539960,3155,3155,3155,3155,0
20240813,172200,24703539960,3155,3155,3155,3155,0
20240813,172100,24703539960,3155,3155,3155,3155,0
20240813,172000,24703539960,3155,3155,3155,3155,0
20240813,171900,24703539960,3155,3155,3155,3155,58013
20240813,171800,24703539960,3155,3155,3155,3155,0
20240813,171700,24703539960,3155,3155,3155,3155,0
20240813,171600,24703539960,3155,3155,3155,3155,0
20240813,171500,24703539960,3155,3155,3155,3155,0
20240813,171400,24703539960,3155,3155,3155,3155,0
20240813,171300,24703539960,3155,3155,3155,3155,0
20240813,171200,24703539960,3155,3155,3155,3155,0
20240813,171100,24703539960,3155,3155,3155,3155,0
20240813,171000,24703539960,3155,3155,3155,3155,0
20240813,170900,24703539960,3155,3155,3155,3155,0
20240813,170800,24703539960,3155,3155,3155,3155,0
20240813,170700,24703539960,3155,3155,3155,3155,0
20240813,170600,24703539960,3155,3155,3155,3155,0
20240813,170500,24703539960,3155,3155,3155,3155,0
20240813,170400,24703539960,3155,3155,3155,3155,0
20240813,170300,24703539960,3155,3155,3155,3155,0
20240813,170200,24703539960,3155,3155,3155,3155,0
20240813,170100,24703539960,3155,3155,3155,3155,0
20240813,170000,24703539960,3155,3155,3155,3155,0
20240813,165900,24703539960,3155,3155,3155,3155,0
20240813,165800,24703539960,3155,3155,3155,3155,0
20240813,165700,24703539960,3155,3155,3155,3155,0
20240813,165600,24703539960,3155,3155,3155,3155,0
20240813,165500,24703539960,3155,3155,3155,3155,0
20240813,165400,24703539960,3155,3155,3155,3155,0
20240813,165300,24703539960,3155,3155,3155,3155,0
20240813,165200,24703539960,3155,3155,3155,3155,0
20240813,165100,24703539960,3155,3155,3155,3155,0
20240813,165000,24703539960,3155,3155,3155,3155,0
20240813,164900,24703539960,3155,3155,3155,3155,58013
20240813,164800,24703539960,3155,3155,3155,3155,0
20240813,164700,24703539960,3155,3155,3155,3155,0
20240813,164600,24703539960,3155,3155,3155,3155,0
20240813,164500,24703539960,3155,3155,3155,3155,0
20240813,164400,24703539960,3155,3155,3155,3155,0
20240813,164300,24703539960,3155,3155,3155,3155,0
20240813,164200,24703539960,3155,3155,3155,3155,0
20240813,164100,24703539960,3155,3155,3155,3155,0
20240813,164000,24703539960,3155,3155,3155,3155,0
20240813,163900,24703539960,3155,3155,3155,3155,0
20240813,163800,24703539960,3155,3155,3155,3155,0
20240813,163700,24703539960,3155,3155,3155,3155,0
20240813,163600,24703539960,3155,3155,3155,3155,0
20240813,163500,24703539960,3155,3155,3155,3155,0
20240813,163400,24703539960,3155,3155,3155,3155,0
20240813,163300,24703539960,3155,3155,3155,3155,0
20240813,163200,24703539960,3155,3155,3155,3155,0
20240813,163100,24703539960,3155,3155,3155,3155,0
20240813,163000,24703539960,3155,3155,3155,3155,0
20240813,162900,24703539960,3155,3155,3155,3155,0
20240813,162800,24703539960,3155,3155,3155,3155,0
20240813,162700,24703539960,3155,3155,3155,3155,0
20240813,162600,24703539960,3155,3155,3155,3155,0
20240813,162500,24703539960,3155,3155,3155,3155,0
20240813,162400,24703539960,3155,3155,3155,3155,0
20240813,162300,24703539960,3155,3155,3155,3155,0
20240813,162200,24703539960,3155,3155,3155,3155,0
20240813,162100,24703539960,3155,3155,3155,3155,0
20240813,162000,24703539960,3155,3155,3155,3155,0
20240813,161900,24703539960,3155,3155,3155,3155,58013
20240813,161800,24703539960,3155,3155,3155,3155,0
20240813,161700,24703539960,3155,3155,3155,3155,0
20240813,161600,24703539960,3155,3155,3155,3155,0
20240813,161500,24703539960,3155,3155,3155,3155,0
20240813,161400,24703539960,3155,3155,3155,3155,0
20240813,161300,24703539960,3155,3155,3155,3155,0
20240813,161200,24703539960,3155,3155,3155,3155,0
20240813,161100,24703539960,3155,3155,3155,3155,0
20240813,161000,24703539960,3155,3155,3155,3155,0
20240813,160900,24703539960,3155,3155,3155,3155,0
20240813,160800,24703539960,3155,3155,3155,3155,0
20240813,160700,24703539960,3155,3155,3155,3155,0
20240813,160600,24703539960,3155,3155,3155,3155,0
20240813,160500,24703539960,3155,3155,3155,3155,0
20240813,160400,24703539960,3155,3155,3155,3155,0
20240813,160300,24703539960,3155,3155,3155,3155,0
20240813,160200,24703539960,3155,3155,3155,3155,0
20240813,160100,24703539960,3155,3155,3155,3155,0
20240813,160000,24703539960,3155,3155,3155,3155,0
20240813,155900,24703539960,3155,3155,3155,3155,0
20240813,155800,24703539960,3155,3155,3155,3155,0
20240813,155700,24703539960,3155,3155,3155,3155,0
20240813,155600,24703539960,3155,3155,3155,3155,0
20240813,155500,24703539960,3155,3155,3155,3155,0
20240813,155400,24703539960,3155,3155,3155,3155,0
20240813,155300,24703539960,3155,3155,3155,3155,0
20240813,155200,24703539960,3155,3155,3155,3155,0
20240813,155100,24703539960,3155,3155,3155,3155,0
20240813,155000,24703539960,3155,3155,3155,3155,0
20240813,154900,24703539960,3155,3155,3155,3155,58013
20240813,154800,24703539960,3155,3155,3155,3155,0
20240813,154700,24703539960,3155,3155,3155,3155,0
20240813,154600,24703539960,3155,3155,3155,3155,0
20240813,154500,24703539960,3155,3155,3155,3155,0
20240813,154400,24703539960,3155,3155,3155,3155,0
20240813,154300,24703539960,3155,3155,3155,3155,0
20240813,154200,24703539960,3155,3155,3155,3155,0
20240813,154100,24703539960,3155,3155,3155,3155,0
20240813,154000,24703539960,3155,3155,3155,3155,0
20240813,153900,24703539960,3155,3155,3155,3155,0
20240813,153800,24703539960,3155,3155,3155,3155,0
20240813,153700,24703539960,3155,3155,3155,3155,0
20240813,153600,24703539960,3155,3155,3155,3155,0
20240813,153500,24703539960,3155,3155,3155,3155,0
20240813,153400,24703539960,3155,3155,3155,3155,0
20240813,153300,24703539960,3155,3155,3155,3155,0
20240813,153200,24703539960,3155,3155,3155,3155,0
20240813,153100,24703539960,3155,3155,3155,3155,0
20240813,153000,24703539960,3155,3155,3155,3155,58013
20240813,152900,24520508945,3155,3155,3155,3155,0
20240813,152800,24520508945,3155,3155,3155,3155,0
20240813,152700,24520508945,3155,3155,3155,3155,0
20240813,152600,24520508945,3155,3155,3155,3155,0
20240813,152500,24520508945,3155,3155,3155,3155,0
20240813,152400,24520508945,3155,3155,3155,3155,0
20240813,152300,24520508945,3155,3155,3155,3155,0
20240813,152200,24520508945,3155,3155,3155,3155,0
20240813,152100,24520508945,3155,3155,3155,3155,0
20240813,152000,24520508945,3155,3155,3155,3155,0
20240813,151900,24520508945,3155,3150,3160,3150,28190
20240813,151800,24431633725,3155,3155,3160,3150,17350
20240813,151700,24376912450,3155,3150,3160,3150,5937
20240813,151600,24358182880,3150,3150,3155,3150,3181
20240813,151500,24348154760,3155,3150,3155,3145,7627
20240813,151400,24324118165,3150,3155,3155,3145,6953
20240813,151300,24302215120,3150,3155,3155,3150,14734
20240813,151200,24255794635,3155,3150,3160,3150,14301
20240813,151100,24210701115,3155,3160,3160,3150,5350
20240813,151000,24193818310,3160,3170,3170,3150,23052
20240813,150900,24120987065,3170,3170,3175,3165,13974
20240813,150800,24076735435,3170,3165,3170,3165,3427
20240813,150700,24065877370,3165,3170,3170,3165,4254
20240813,150600,24052410920,3165,3165,3165,3160,12360
20240813,150500,24013305425,3165,3160,3170,3160,4763
20240813,150400,23998246360,3170,3145,3170,3145,23607
20240813,150300,23923698935,3150,3150,3155,3150,27841
20240813,150200,23835961295,3150,3155,3160,3145,26485
20240813,150100,23752456005,3155,3160,3160,3155,8829
20240813,150000,23724598220,3160,3145,3160,3140,23241
20240813,145900,23651405385,3145,3155,3155,3135,93850
20240813,145800,23355915815,3155,3170,3170,3155,18425
20240813,145700,23297677185,3165,3165,3170,3160,12238
20240813,145600,23258958280,3165,3165,3165,3150,49529
20240813,145500,23102509945,3165,3160,3165,3160,9262
20240813,145400,23073232645,3160,3165,3170,3160,19387
20240813,145300,23011875195,3165,3160,3165,3160,13641
20240813,145200,22968739680,3165,3165,3165,3160,13522
20240813,145100,22925983525,3160,3170,3180,3160,71320
20240813,145000,22700361670,3175,3180,3180,3170,13745
20240813,144900,22656720500,3180,3180,3180,3175,4393
20240813,144800,22642762115,3175,3185,3185,3175,8567
20240813,144700,22615498650,3190,3190,3190,3175,11215
20240813,144600,22579807995,3190,3190,3195,3180,8804
20240813,144500,22551716325,3190,3175,3190,3175,15378
20240813,144400,22502818280,3175,3180,3180,3175,19178
20240813,144300,22441917000,3180,3185,3185,3175,19858
20240813,144200,22378772510,3185,3195,3195,3185,14468
20240813,144100,22332668010,3200,3200,3205,3190,3969
20240813,144000,22319966405,3185,3185,3200,3185,7137
20240813,143900,22297222610,3185,3200,3200,3185,22295
20240813,143800,22226064950,3200,3205,3205,3195,24098
20240813,143700,22148943850,3215,3205,3215,3200,1979
20240813,143600,22142603580,3200,3210,3215,3200,15493
20240813,143500,22092891575,3205,3210,3210,3205,3722
20240813,143400,22080958395,3215,3210,3215,3200,12972
20240813,143300,22039366110,3210,3205,3210,3205,3073
20240813,143200,22029516385,3210,3210,3210,3205,19000
20240813,143100,21968620590,3210,3205,3220,3205,7134
20240813,143000,21945753500,3205,3225,3225,3200,12772
20240813,142900,21904772080,3225,3215,3235,3215,3252
20240813,142800,21894298745,3215,3240,3240,3215,17340
20240813,142700,21838296185,3240,3230,3240,3230,6836
20240813,142600,21816182410,3230,3235,3245,3230,26508
20240813,142500,21730317895,3240,3210,3240,3205,36993
20240813,142400,21611085730,3205,3185,3205,3185,12361
20240813,142300,21571606265,3185,3190,3190,3180,6879
20240813,142200,21549719450,3180,3185,3190,3180,5464
20240813,142100,21532311360,3185,3180,3185,3180,6238
20240813,142000,21512445885,3180,3185,3185,3180,2883
20240813,141900,21503276530,3185,3185,3190,3185,4075
20240813,141800,21490297170,3185,3180,3185,3180,7424
20240813,141700,21466684640,3180,3175,3180,3175,6186
20240813,141600,21447039065,3175,3180,3180,3170,14095
20240813,141500,21402290815,3180,3185,3185,3175,11235
20240813,141400,21366573195,3185,3185,3190,3185,12145
20240813,141300,21327873405,3185,3185,3190,3185,596
20240813,141200,21325974540,3185,3185,3190,3185,8131
20240813,141100,21300044005,3185,3185,3185,3180,12725
20240813,141000,21259551640,3180,3185,3190,3180,19983
20240813,140900,21195935705,3185,3195,3195,3185,12189
20240813,140800,21157074335,3195,3185,3195,3185,16791
20240813,140700,21103560540,3180,3185,3190,3180,7864
20240813,140600,21078520290,3185,3180,3185,3180,5465
20240813,140500,21061137960,3185,3180,3185,3180,5069
20240813,140400,21045018525,3180,3170,3180,3170,10630
20240813,140300,21011264400,3170,3175,3175,3170,5125
20240813,140200,20995015340,3175,3175,3175,3170,17036
20240813,140100,20940982445,3175,3185,3185,3170,41308
20240813,140000,20809875830,3185,3195,3195,3180,19164
20240813,135900,20748823315,3190,3195,3195,3190,7686
20240813,135800,20724300550,3195,3200,3200,3195,1163
20240813,135700,20720584655,3195,3205,3205,3195,10228
20240813,135600,20687873740,3200,3205,3210,3200,11726
20240813,135500,20650261770,3205,3210,3210,3205,2102
20240813,135400,20643520020,3205,3200,3205,3200,8586
20240813,135300,20616028695,3200,3190,3200,3190,13853
20240813,135200,20571786765,3190,3195,3195,3190,5103
20240813,135100,20555496965,3195,3195,3200,3195,9590
20240813,135000,20524856415,3195,3205,3205,3190,5736
20240813,134900,20506534575,3205,3210,3210,3200,28070
20240813,134800,20416666845,3210,3215,3215,3210,6043
20240813,134700,20397263745,3215,3215,3215,3210,1566
20240813,134600,20392231205,3215,3215,3215,3210,1534
20240813,134500,20387302345,3215,3210,3215,3210,6964
20240813,134400,20364920630,3215,3215,3215,3210,7900
20240813,134300,20339555960,3210,3210,3215,3210,3457
20240813,134200,20328458890,3210,3215,3220,3210,3876
20240813,134100,20315996625,3220,3225,3225,3215,3041
20240813,134000,20306205130,3225,3220,3225,3215,2345
20240813,133900,20298656005,3220,3205,3220,3205,3280
20240813,133800,20288118790,3210,3210,3215,3205,3285
20240813,133700,20277580055,3210,3215,3215,3205,3826
20240813,133600,20265287890,3215,3215,3215,3210,5829
20240813,133500,20246565280,3210,3215,3220,3205,18833
20240813,133400,20186030515,3215,3215,3220,3215,2819
20240813,133300,20176965680,3210,3200,3210,3200,7839
20240813,133200,20151838595,3200,3195,3200,3190,13400
20240813,133100,20108997590,3200,3200,3200,3185,3973
20240813,133000,20096326330,3200,3180,3200,3180,9809
20240813,132900,20065066970,3190,3200,3200,3165,66011
20240813,132800,19855097880,3200,3200,3205,3195,15242
20240813,132700,19806348850,3205,3215,3215,3200,38689
20240813,132600,19682424595,3215,3220,3220,3215,5092
20240813,132500,19666052465,3220,3220,3220,3215,2504
20240813,132400,19657995760,3220,3220,3220,3215,1764
20240813,132300,19652316325,3215,3220,3220,3215,1795
20240813,132200,19646536735,3220,3220,3220,3210,5593
20240813,132100,19628533775,3210,3225,3225,3210,6149
20240813,132000,19608751155,3225,3215,3225,3210,13289
20240813,131900,19566027625,3215,3220,3220,3210,11182
20240813,131800,19530082215,3225,3225,3225,3220,3007
20240813,131700,19520391535,3225,3235,3235,3225,3761
20240813,131600,19508253290,3230,3225,3230,3225,2310
20240813,131500,19500793145,3225,3225,3230,3220,13923
20240813,131400,19455898285,3225,3225,3225,3220,9704
20240813,131300,19424645770,3225,3230,3230,3225,6913
20240813,131200,19402335435,3225,3235,3240,3225,14865
20240813,131100,19354290120,3235,3230,3235,3225,5801
20240813,131000,19335546675,3230,3220,3230,3220,9685
20240813,130900,19304311325,3220,3225,3225,3220,10290
20240813,130800,19271173590,3220,3210,3220,3205,5001
20240813,130700,19255079560,3205,3215,3215,3205,10741
20240813,130600,19220628265,3210,3200,3220,3200,9031
20240813,130500,19191666005,3200,3200,3200,3185,79943
20240813,130400,18936297380,3205,3205,3205,3200,8263
20240813,130300,18909843710,3200,3210,3210,3200,45800
20240813,130200,18763161150,3210,3220,3220,3205,30527
20240813,130100,18665112815,3220,3220,3225,3215,6664
20240813,130000,18643649685,3220,3220,3220,3220,1489
20240813,125900,18638855105,3220,3215,3220,3210,5174
20240813,125800,18622210265,3215,3215,3225,3210,15883
20240813,125700,18571188215,3220,3225,3225,3215,80156
20240813,125600,18313114160,3220,3225,3225,3220,14735
20240813,125500,18265625115,3230,3225,3235,3225,3644
20240813,125400,18253854775,3225,3230,3230,3225,6189
20240813,125300,18233867380,3230,3235,3240,3225,28268
20240813,125200,18142632375,3235,3240,3240,3230,7462
20240813,125100,18118499900,3240,3245,3245,3240,9633
20240813,125000,18087258715,3245,3250,3250,3245,1890
20240813,124900,18081120015,3245,3270,3270,3245,17108
20240813,124800,18025482890,3270,3265,3270,3265,10663
20240813,124700,17990653135,3265,3255,3265,3255,4708
20240813,124600,17975308945,3265,3260,3265,3250,4118
20240813,124500,17961889560,3255,3250,3255,3250,2285
20240813,124400,17954453115,3255,3255,3255,3250,3987
20240813,124300,17941482720,3255,3250,3255,3250,1494
20240813,124200,17936624400,3255,3255,3255,3250,3673
20240813,124100,17924668790,3255,3260,3260,3255,1152
20240813,124000,17920916635,3260,3255,3260,3255,2611
20240813,123900,17912416740,3255,3255,3260,3250,3242
20240813,123800,17901866535,3255,3250,3255,3250,3890
20240813,123700,17889208585,3250,3250,3255,3250,653
20240813,123600,17887085785,3250,3255,3260,3250,15438
20240813,123500,17836865545,3260,3265,3265,3260,20159
20240813,123400,17771138730,3265,3265,3270,3265,9737
20240813,123300,17739347215,3270,3270,3270,3270,265
20240813,123200,17738480665,3265,3265,3270,3265,2580
20240813,123100,17730055080,3265,3265,3270,3260,4050
20240813,123000,17716837210,3260,3265,3265,3260,5528
20240813,122900,17698793150,3270,3270,3270,3265,1051
20240813,122800,17695360000,3270,3265,3270,3265,1314
20240813,122700,17691063245,3265,3270,3275,3265,8815
20240813,122600,17662270925,3275,3280,3280,3275,1132
20240813,122500,17658563565,3280,3275,3280,3270,8659
20240813,122400,17630237975,3275,3280,3280,3270,329
20240813,122300,17629160740,3280,3275,3280,3270,882
20240813,122200,17626271710,3270,3265,3275,3265,2064
20240813,122100,17619525665,3265,3270,3270,3265,2389
20240813,122000,17611718685,3270,3270,3280,3265,4361
20240813,121900,17597453265,3270,3275,3280,3270,5076
20240813,121800,17580853430,3280,3290,3290,3275,4876
20240813,121700,17564872410,3290,3275,3290,3275,5201
20240813,121600,17547829960,3275,3275,3275,3275,169
20240813,121500,17547276485,3275,3275,3275,3270,5970
20240813,121400,17527731820,3275,3265,3290,3265,1625
20240813,121300,17522418080,3265,3280,3280,3265,10517
20240813,121200,17488039940,3275,3280,3295,3275,6849
20240813,121100,17465606625,3280,3295,3300,3280,21632
20240813,121000,17394536825,3295,3290,3300,3290,2856
20240813,120900,17385136300,3285,3290,3290,3285,4720
20240813,120800,17369622835,3285,3285,3290,3285,1938
20240813,120700,17363250430,3285,3295,3295,3285,11504
20240813,120600,17325397615,3300,3310,3310,3295,2002
20240813,120500,17318793485,3310,3320,3320,3290,8653
20240813,120400,17290229370,3320,3315,3320,3310,14782
20240813,120300,17241170740,3315,3300,3315,3300,12867
20240813,120200,17198698235,3300,3300,3300,3295,1471
20240813,120100,17193851225,3300,3300,3300,3295,2719
20240813,120000,17184887160,3300,3300,3300,3295,6857
20240813,115900,17162276120,3300,3300,3300,3295,4090
20240813,115800,17148790120,3300,3295,3300,3295,491
20240813,115700,17147170355,3295,3300,3300,3295,20295
20240813,115600,17080197920,3300,3295,3300,3290,7199
20240813,115500,17056479905,3295,3295,3300,3295,2894
20240813,115400,17046944115,3295,3300,3300,3295,1127
20240813,115300,17043229570,3295,3295,3300,3295,1375
20240813,115200,17038698935,3295,3290,3295,3290,3726
20240813,115100,17026424200,3290,3290,3295,3290,6164
20240813,115000,17006144615,3290,3295,3300,3290,7336
20240813,114900,16981966215,3295,3310,3310,3295,7613
20240813,114800,16956838205,3310,3305,3315,3300,8160
20240813,114700,16929828930,3305,3315,3315,3300,5329
20240813,114600,16912192185,3315,3310,3315,3305,5224
20240813,114500,16894915480,3310,3310,3335,3310,14490
20240813,114400,16846773430,3310,3295,3310,3295,28936
20240813,114300,16751197165,3300,3295,3300,3290,13838
20240813,114200,16705587220,3295,3280,3295,3275,6806
20240813,114100,16683203220,3280,3285,3285,3270,8192
20240813,114000,16656326155,3285,3270,3285,3265,6731
20240813,113900,16634289540,3270,3270,3270,3265,3027
20240813,113800,16624391750,3270,3280,3295,3265,22445
20240813,113700,16550825290,3285,3275,3295,3275,8794
20240813,113600,16521938500,3275,3260,3275,3260,11556
20240813,113500,16484194800,3260,3270,3270,3260,9640
20240813,113400,16452703635,3270,3245,3270,3245,7728
20240813,113300,16427553365,3245,3235,3245,3235,5836
20240813,113200,16408661515,3230,3225,3235,3225,3600
20240813,113100,16397030255,3225,3220,3230,3215,10352
20240813,113000,16363696930,3220,3220,3230,3220,2221
20240813,112900,16356542210,3215,3220,3235,3210,12771
20240813,112800,16315501435,3220,3220,3220,3205,35528
20240813,112700,16201459360,3210,3215,3220,3205,69417
20240813,112600,15978440955,3220,3225,3240,3220,25701
20240813,112500,15895603205,3225,3240,3245,3225,41745
20240813,112400,15760762335,3240,3245,3245,3240,6561
20240813,112300,15739491065,3245,3235,3245,3230,12972
20240813,112200,15697551555,3230,3250,3255,3230,46352
20240813,112100,15547377720,3255,3275,3280,3250,92256
20240813,112000,15247086465,3275,3275,3280,3270,4910
20240813,111900,15231018255,3280,3275,3285,3275,15635
20240813,111800,15179791880,3275,3265,3295,3260,6404
20240813,111700,15158847365,3265,3265,3270,3260,7745
20240813,111600,15133581115,3265,3270,3270,3265,14122
20240813,111500,15087429585,3270,3270,3270,3265,10914
20240813,111400,15051776750,3270,3275,3300,3265,23027
20240813,111300,14976432760,3275,3285,3285,3270,11995
20240813,111200,14937146240,3275,3280,3290,3275,13573
20240813,111100,14892658490,3280,3285,3295,3275,43278
20240813,111000,14750573215,3280,3265,3285,3260,16528
20240813,110900,14696535630,3260,3285,3285,3260,55691
20240813,110800,14514241335,3290,3305,3310,3285,87722
20240813,110700,14224970645,3305,3305,3310,3300,15920
20240813,110600,14172340305,3305,3305,3310,3300,18089
20240813,110500,14112584570,3305,3320,3325,3305,27325
20240813,110400,14022049220,3320,3330,3335,3320,17384
20240813,110300,13964291735,3335,3330,3335,3330,3129
20240813,110200,13953872140,3330,3340,3340,3330,4753
20240813,110100,13938041920,3340,3325,3340,3320,5396
20240813,110000,13920045915,3325,3330,3335,3320,10709
20240813,105900,13884409855,3315,3320,3325,3315,6700
20240813,105800,13862183780,3320,3310,3320,3310,7220
20240813,105700,13838245090,3310,3305,3315,3305,3549
20240813,105600,13826494535,3310,3305,3315,3305,6151
20240813,105500,13806164255,3300,3325,3325,3300,59988
20240813,105400,13607632885,3325,3320,3330,3315,16697
20240813,105300,13552201285,3320,3335,3345,3320,28929
20240813,105200,13455990035,3335,3340,3340,3335,6441
20240813,105100,13434501810,3340,3335,3340,3335,4848
20240813,105000,13418321860,3335,3330,3335,3325,13657
20240813,104900,13372795835,3330,3335,3335,3325,11269
20240813,104800,13335271420,3330,3335,3335,3330,9453
20240813,104700,13303788305,3335,3340,3350,3335,10067
20240813,104600,13270185365,3345,3350,3355,3345,10141
20240813,104500,13236215315,3350,3350,3355,3345,3065
20240813,104400,13225947905,3350,3350,3355,3345,2123
20240813,104300,13218836745,3350,3350,3355,3340,5589
20240813,104200,13200143945,3350,3335,3350,3335,3971
20240813,104100,13186867910,3330,3335,3335,3330,8772
20240813,104000,13157635535,3335,3350,3350,3335,13456
20240813,103900,13112679480,3350,3350,3350,3345,3679
20240813,103800,13100363750,3350,3355,3355,3340,4780
20240813,103700,13084377325,3350,3370,3370,3350,2987
20240813,103600,13074363510,3355,3370,3370,3350,13887
20240813,103500,13027703435,3370,3370,3375,3360,7080
20240813,103400,13003861630,3370,3380,3380,3355,11951
20240813,103300,12963634525,3380,3360,3380,3350,25056
20240813,103200,12879357440,3360,3360,3360,3355,2229
20240813,103100,12871877975,3360,3360,3360,3355,1670
20240813,103000,12866272505,3360,3355,3360,3355,3081
20240813,102900,12855930500,3355,3370,3370,3355,12578
20240813,102800,12813689400,3365,3375,3375,3365,5673
20240813,102700,12794581800,3370,3380,3380,3370,3025
20240813,102600,12784371120,3380,3370,3380,3365,10735
20240813,102500,12748193035,3370,3360,3370,3360,6904
20240813,102400,12724960950,3365,3360,3365,3355,5282
20240813,102300,12707209485,3360,3355,3360,3350,8740
20240813,102200,12677875200,3350,3355,3360,3350,11179
20240813,102100,12640370750,3350,3345,3350,3340,4129
20240813,102000,12626543885,3345,3330,3345,3330,8257
20240813,101900,12599021500,3330,3340,3345,3330,18946
20240813,101800,12535835865,3345,3340,3355,3335,11255
20240813,101700,12498191470,3340,3335,3345,3330,24910
20240813,101600,12415103860,3340,3345,3350,3340,17999
20240813,101500,12354924690,3345,3345,3350,3340,12368
20240813,101400,12313547300,3340,3335,3350,3330,30218
20240813,101300,12212739780,3335,3350,3350,3335,24623
20240813,101200,12130454745,3350,3355,3360,3350,6798
20240813,101100,12107663665,3360,3355,3360,3335,41817
20240813,101000,11967718710,3350,3365,3365,3350,28917
20240813,100900,11870726350,3360,3370,3380,3355,22975
20240813,100800,11793421815,3370,3375,3375,3370,5753
20240813,100700,11774016695,3375,3370,3375,3370,4342
20240813,100600,11759375860,3375,3395,3395,3370,12837
20240813,100500,11715903660,3390,3385,3395,3380,7023
20240813,100400,11692104160,3385,3370,3385,3365,4930
20240813,100300,11675449595,3370,3375,3375,3360,21564
20240813,100200,11602852250,3375,3375,3380,3365,8141
20240813,100100,11575408780,3375,3390,3395,3360,68676
20240813,100000,11343644720,3390,3395,3395,3390,4709
20240813,095900,11327673810,3395,3385,3395,3385,2400
20240813,095800,11319542150,3390,3390,3395,3385,6538
20240813,095700,11297390610,3395,3385,3395,3385,3224
20240813,095600,11286466435,3380,3380,3385,3375,5487
20240813,095500,11267915655,3385,3385,3395,3380,16125
20240813,095400,11213335800,3385,3420,3420,3375,47950
20240813,095300,11050543905,3420,3400,3420,3390,20996
20240813,095200,10978946105,3400,3410,3410,3400,22968
20240813,095100,10900696135,3410,3390,3410,3390,12040
20240813,095000,10859775210,3395,3390,3410,3385,8410
20240813,094900,10831241740,3390,3385,3390,3380,14314
20240813,094800,10782826150,3385,3405,3415,3385,35396
20240813,094700,10662492110,3410,3425,3435,3405,96490
20240813,094600,10331908450,3420,3425,3445,3405,92312
20240813,094500,10015218280,3420,3390,3440,3375,103222
20240813,094400,9662551060,3390,3360,3395,3345,37128
20240813,094300,9537268695,3340,3360,3365,3340,11573
20240813,094200,9498464230,3360,3380,3380,3340,31103
20240813,094100,9393980030,3380,3350,3380,3350,26174
20240813,094000,9305731690,3360,3335,3365,3335,32500
20240813,093900,9196817520,3340,3340,3340,3320,44527
20240813,093800,9048550015,3340,3350,3360,3335,26064
20240813,093700,8961412490,3350,3350,3365,3340,21015
20240813,093600,8890992225,3345,3350,3350,3340,47039
20240813,093500,8733563285,3340,3385,3390,3340,160680
20240813,093400,8193657660,3385,3380,3395,3370,15292
20240813,093300,8141956720,3390,3395,3400,3370,15608
20240813,093200,8089165375,3395,3380,3395,3370,24610
20240813,093100,8005867350,3380,3365,3385,3355,14555
20240813,093000,7956866740,3360,3365,3390,3350,30066
20240813,092900,7855753470,3365,3390,3400,3365,30648
20240813,092800,7751938785,3390,3385,3395,3385,16034
20240813,092700,7697601150,3390,3380,3390,3375,5291
20240813,092600,7679681020,3370,3360,3395,3355,16776
20240813,092500,7622969620,3355,3355,3355,3350,16547
20240813,092400,7567504590,3355,3370,3380,3355,51527
20240813,092300,7394293260,3365,3365,3375,3360,31635
20240813,092200,7287833450,3380,3420,3420,3365,128453
20240813,092100,6852947195,3420,3410,3430,3400,38438
20240813,092000,6721628115,3405,3440,3445,3405,76166
20240813,091900,6460270980,3445,3385,3450,3385,78469
20240813,091800,6191816500,3390,3415,3430,3390,109368
20240813,091700,5818957030,3410,3400,3445,3395,226166
20240813,091600,5047402140,3400,3390,3400,3380,184162
20240813,091500,4421490130,3395,3355,3395,3355,44882
20240813,091400,4269739025,3355,3345,3355,3330,44110
20240813,091300,4122213555,3330,3325,3340,3320,17513
20240813,091200,4063938575,3325,3345,3350,3320,16074
20240813,091100,4010345595,3350,3320,3365,3315,31327
20240813,091000,3905714350,3320,3320,3320,3295,47108
20240813,090900,3750111930,3320,3340,3350,3305,55679
20240813,090800,3565365580,3335,3320,3340,3290,64132
20240813,090700,3353245095,3305,3345,3350,3300,134055
20240813,090600,2907822495,3345,3355,3365,3325,46578
20240813,090500,2752117860,3355,3395,3395,3345,99731
20240813,090400,2416535170,3395,3395,3400,3385,50276
20240813,090300,2245914525,3390,3330,3395,3315,116796
20240813,090200,1853551650,3330,3285,3330,3265,80857
20240813,090100,1587662105,3285,3295,3340,3275,135134
20240813,090000,1140670210,3305,3275,3330,3250,342598