stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,204800,32133358130,2950,2950,2950,2950,119219
20240816,204700,32133358130,2950,2950,2950,2950,0
20240816,204600,32133358130,2950,2950,2950,2950,0
20240816,204500,32133358130,2950,2950,2950,2950,0
20240816,204400,32133358130,2950,2950,2950,2950,0
20240816,204300,32133358130,2950,2950,2950,2950,0
20240816,204200,32133358130,2950,2950,2950,2950,0
20240816,204100,32133358130,2950,2950,2950,2950,0
20240816,204000,32133358130,2950,2950,2950,2950,0
20240816,203900,32133358130,2950,2950,2950,2950,0
20240816,203800,32133358130,2950,2950,2950,2950,0
20240816,203700,32133358130,2950,2950,2950,2950,0
20240816,203600,32133358130,2950,2950,2950,2950,0
20240816,203500,32133358130,2950,2950,2950,2950,0
20240816,203400,32133358130,2950,2950,2950,2950,0
20240816,203300,32133358130,2950,2950,2950,2950,0
20240816,203200,32133358130,2950,2950,2950,2950,0
20240816,203100,32133358130,2950,2950,2950,2950,0
20240816,203000,32133358130,2950,2950,2950,2950,0
20240816,202900,32133358130,2950,2950,2950,2950,0
20240816,202800,32133358130,2950,2950,2950,2950,0
20240816,202700,32133358130,2950,2950,2950,2950,0
20240816,202600,32133358130,2950,2950,2950,2950,0
20240816,202500,32133358130,2950,2950,2950,2950,0
20240816,202400,32133358130,2950,2950,2950,2950,0
20240816,202300,32133358130,2950,2950,2950,2950,0
20240816,202200,32133358130,2950,2950,2950,2950,0
20240816,202100,32133358130,2950,2950,2950,2950,0
20240816,202000,32133358130,2950,2950,2950,2950,0
20240816,201900,32133358130,2950,2950,2950,2950,0
20240816,201800,32133358130,2950,2950,2950,2950,119219
20240816,201700,32133358130,2950,2950,2950,2950,0
20240816,201600,32133358130,2950,2950,2950,2950,0
20240816,201500,32133358130,2950,2950,2950,2950,0
20240816,201400,32133358130,2950,2950,2950,2950,0
20240816,201300,32133358130,2950,2950,2950,2950,0
20240816,201200,32133358130,2950,2950,2950,2950,0
20240816,201100,32133358130,2950,2950,2950,2950,0
20240816,201000,32133358130,2950,2950,2950,2950,0
20240816,200900,32133358130,2950,2950,2950,2950,0
20240816,200800,32133358130,2950,2950,2950,2950,0
20240816,200700,32133358130,2950,2950,2950,2950,0
20240816,200600,32133358130,2950,2950,2950,2950,0
20240816,200500,32133358130,2950,2950,2950,2950,0
20240816,200400,32133358130,2950,2950,2950,2950,0
20240816,200300,32133358130,2950,2950,2950,2950,0
20240816,200200,32133358130,2950,2950,2950,2950,0
20240816,200100,32133358130,2950,2950,2950,2950,0
20240816,200000,32133358130,2950,2950,2950,2950,0
20240816,195900,32133358130,2950,2950,2950,2950,0
20240816,195800,32133358130,2950,2950,2950,2950,0
20240816,195700,32133358130,2950,2950,2950,2950,0
20240816,195600,32133358130,2950,2950,2950,2950,0
20240816,195500,32133358130,2950,2950,2950,2950,0
20240816,195400,32133358130,2950,2950,2950,2950,0
20240816,195300,32133358130,2950,2950,2950,2950,0
20240816,195200,32133358130,2950,2950,2950,2950,0
20240816,195100,32133358130,2950,2950,2950,2950,0
20240816,195000,32133358130,2950,2950,2950,2950,0
20240816,194900,32133358130,2950,2950,2950,2950,0
20240816,194800,32133358130,2950,2950,2950,2950,119219
20240816,194700,32133358130,2950,2950,2950,2950,0
20240816,194600,32133358130,2950,2950,2950,2950,0
20240816,194500,32133358130,2950,2950,2950,2950,0
20240816,194400,32133358130,2950,2950,2950,2950,0
20240816,194300,32133358130,2950,2950,2950,2950,0
20240816,194200,32133358130,2950,2950,2950,2950,0
20240816,194100,32133358130,2950,2950,2950,2950,0
20240816,194000,32133358130,2950,2950,2950,2950,0
20240816,193900,32133358130,2950,2950,2950,2950,0
20240816,193800,32133358130,2950,2950,2950,2950,0
20240816,193700,32133358130,2950,2950,2950,2950,0
20240816,193600,32133358130,2950,2950,2950,2950,0
20240816,193500,32133358130,2950,2950,2950,2950,0
20240816,193400,32133358130,2950,2950,2950,2950,0
20240816,193300,32133358130,2950,2950,2950,2950,0
20240816,193200,32133358130,2950,2950,2950,2950,0
20240816,193100,32133358130,2950,2950,2950,2950,0
20240816,193000,32133358130,2950,2950,2950,2950,0
20240816,192900,32133358130,2950,2950,2950,2950,0
20240816,192800,32133358130,2950,2950,2950,2950,0
20240816,192700,32133358130,2950,2950,2950,2950,0
20240816,192600,32133358130,2950,2950,2950,2950,0
20240816,192500,32133358130,2950,2950,2950,2950,0
20240816,192400,32133358130,2950,2950,2950,2950,0
20240816,192300,32133358130,2950,2950,2950,2950,0
20240816,192200,32133358130,2950,2950,2950,2950,0
20240816,192100,32133358130,2950,2950,2950,2950,0
20240816,192000,32133358130,2950,2950,2950,2950,0
20240816,191900,32133358130,2950,2950,2950,2950,0
20240816,191800,32133358130,2950,2950,2950,2950,119219
20240816,191700,32133358130,2950,2950,2950,2950,0
20240816,191600,32133358130,2950,2950,2950,2950,0
20240816,191500,32133358130,2950,2950,2950,2950,0
20240816,191400,32133358130,2950,2950,2950,2950,0
20240816,191300,32133358130,2950,2950,2950,2950,0
20240816,191200,32133358130,2950,2950,2950,2950,0
20240816,191100,32133358130,2950,2950,2950,2950,0
20240816,191000,32133358130,2950,2950,2950,2950,0
20240816,190900,32133358130,2950,2950,2950,2950,0
20240816,190800,32133358130,2950,2950,2950,2950,0
20240816,190700,32133358130,2950,2950,2950,2950,0
20240816,190600,32133358130,2950,2950,2950,2950,0
20240816,190500,32133358130,2950,2950,2950,2950,0
20240816,190400,32133358130,2950,2950,2950,2950,0
20240816,190300,32133358130,2950,2950,2950,2950,0
20240816,190200,32133358130,2950,2950,2950,2950,0
20240816,190100,32133358130,2950,2950,2950,2950,0
20240816,190000,32133358130,2950,2950,2950,2950,0
20240816,185900,32133358130,2950,2950,2950,2950,0
20240816,185800,32133358130,2950,2950,2950,2950,0
20240816,185700,32133358130,2950,2950,2950,2950,0
20240816,185600,32133358130,2950,2950,2950,2950,0
20240816,185500,32133358130,2950,2950,2950,2950,0
20240816,185400,32133358130,2950,2950,2950,2950,0
20240816,185300,32133358130,2950,2950,2950,2950,0
20240816,185200,32133358130,2950,2950,2950,2950,0
20240816,185100,32133358130,2950,2950,2950,2950,0
20240816,185000,32133358130,2950,2950,2950,2950,0
20240816,184900,32133358130,2950,2950,2950,2950,0
20240816,184800,32133358130,2950,2950,2950,2950,119219
20240816,184700,32133358130,2950,2950,2950,2950,0
20240816,184600,32133358130,2950,2950,2950,2950,0
20240816,184500,32133358130,2950,2950,2950,2950,0
20240816,184400,32133358130,2950,2950,2950,2950,0
20240816,184300,32133358130,2950,2950,2950,2950,0
20240816,184200,32133358130,2950,2950,2950,2950,0
20240816,184100,32133358130,2950,2950,2950,2950,0
20240816,184000,32133358130,2950,2950,2950,2950,0
20240816,183900,32133358130,2950,2950,2950,2950,0
20240816,183800,32133358130,2950,2950,2950,2950,0
20240816,183700,32133358130,2950,2950,2950,2950,0
20240816,183600,32133358130,2950,2950,2950,2950,0
20240816,183500,32133358130,2950,2950,2950,2950,0
20240816,183400,32133358130,2950,2950,2950,2950,0
20240816,183300,32133358130,2950,2950,2950,2950,0
20240816,183200,32133358130,2950,2950,2950,2950,0
20240816,183100,32133358130,2950,2950,2950,2950,0
20240816,183000,32133358130,2950,2950,2950,2950,0
20240816,182900,32133358130,2950,2950,2950,2950,0
20240816,182800,32133358130,2950,2950,2950,2950,0
20240816,182700,32133358130,2950,2950,2950,2950,0
20240816,182600,32133358130,2950,2950,2950,2950,0
20240816,182500,32133358130,2950,2950,2950,2950,0
20240816,182400,32133358130,2950,2950,2950,2950,0
20240816,182300,32133358130,2950,2950,2950,2950,0
20240816,182200,32133358130,2950,2950,2950,2950,0
20240816,182100,32133358130,2950,2950,2950,2950,0
20240816,182000,32133358130,2950,2950,2950,2950,0
20240816,181900,32133358130,2950,2950,2950,2950,0
20240816,181800,32133358130,2950,2950,2950,2950,119219
20240816,181700,32133358130,2950,2950,2950,2950,0
20240816,181600,32133358130,2950,2950,2950,2950,0
20240816,181500,32133358130,2950,2950,2950,2950,0
20240816,181400,32133358130,2950,2950,2950,2950,0
20240816,181300,32133358130,2950,2950,2950,2950,0
20240816,181200,32133358130,2950,2950,2950,2950,0
20240816,181100,32133358130,2950,2950,2950,2950,0
20240816,181000,32133358130,2950,2950,2950,2950,0
20240816,180900,32133358130,2950,2950,2950,2950,0
20240816,180800,32133358130,2950,2950,2950,2950,0
20240816,180700,32133358130,2950,2950,2950,2950,0
20240816,180600,32133358130,2950,2950,2950,2950,0
20240816,180500,32133358130,2950,2950,2950,2950,0
20240816,180400,32133358130,2950,2950,2950,2950,0
20240816,180300,32133358130,2950,2950,2950,2950,0
20240816,180200,32133358130,2950,2950,2950,2950,0
20240816,180100,32133358130,2950,2950,2950,2950,0
20240816,180000,32133358130,2950,2950,2950,2950,0
20240816,175900,32133358130,2950,2950,2950,2950,0
20240816,175800,32133358130,2950,2950,2950,2950,0
20240816,175700,32133358130,2950,2950,2950,2950,0
20240816,175600,32133358130,2950,2950,2950,2950,0
20240816,175500,32133358130,2950,2950,2950,2950,0
20240816,175400,32133358130,2950,2950,2950,2950,0
20240816,175300,32133358130,2950,2950,2950,2950,0
20240816,175200,32133358130,2950,2950,2950,2950,0
20240816,175100,32133358130,2950,2950,2950,2950,0
20240816,175000,32133358130,2950,2950,2950,2950,0
20240816,174900,32133358130,2950,2950,2950,2950,0
20240816,174800,32133358130,2950,2950,2950,2950,119219
20240816,174700,32133358130,2950,2950,2950,2950,0
20240816,174600,32133358130,2950,2950,2950,2950,0
20240816,174500,32133358130,2950,2950,2950,2950,0
20240816,174400,32133358130,2950,2950,2950,2950,0
20240816,174300,32133358130,2950,2950,2950,2950,0
20240816,174200,32133358130,2950,2950,2950,2950,0
20240816,174100,32133358130,2950,2950,2950,2950,0
20240816,174000,32133358130,2950,2950,2950,2950,0
20240816,173900,32133358130,2950,2950,2950,2950,0
20240816,173800,32133358130,2950,2950,2950,2950,0
20240816,173700,32133358130,2950,2950,2950,2950,0
20240816,173600,32133358130,2950,2950,2950,2950,0
20240816,173500,32133358130,2950,2950,2950,2950,0
20240816,173400,32133358130,2950,2950,2950,2950,0
20240816,173300,32133358130,2950,2950,2950,2950,0
20240816,173200,32133358130,2950,2950,2950,2950,0
20240816,173100,32133358130,2950,2950,2950,2950,0
20240816,173000,32133358130,2950,2950,2950,2950,0
20240816,172900,32133358130,2950,2950,2950,2950,0
20240816,172800,32133358130,2950,2950,2950,2950,0
20240816,172700,32133358130,2950,2950,2950,2950,0
20240816,172600,32133358130,2950,2950,2950,2950,0
20240816,172500,32133358130,2950,2950,2950,2950,0
20240816,172400,32133358130,2950,2950,2950,2950,0
20240816,172300,32133358130,2950,2950,2950,2950,0
20240816,172200,32133358130,2950,2950,2950,2950,0
20240816,172100,32133358130,2950,2950,2950,2950,0
20240816,172000,32133358130,2950,2950,2950,2950,0
20240816,171900,32133358130,2950,2950,2950,2950,0
20240816,171800,32133358130,2950,2950,2950,2950,119219
20240816,171700,32133358130,2950,2950,2950,2950,0
20240816,171600,32133358130,2950,2950,2950,2950,0
20240816,171500,32133358130,2950,2950,2950,2950,0
20240816,171400,32133358130,2950,2950,2950,2950,0
20240816,171300,32133358130,2950,2950,2950,2950,0
20240816,171200,32133358130,2950,2950,2950,2950,0
20240816,171100,32133358130,2950,2950,2950,2950,0
20240816,171000,32133358130,2950,2950,2950,2950,0
20240816,170900,32133358130,2950,2950,2950,2950,0
20240816,170800,32133358130,2950,2950,2950,2950,0
20240816,170700,32133358130,2950,2950,2950,2950,0
20240816,170600,32133358130,2950,2950,2950,2950,0
20240816,170500,32133358130,2950,2950,2950,2950,0
20240816,170400,32133358130,2950,2950,2950,2950,0
20240816,170300,32133358130,2950,2950,2950,2950,0
20240816,170200,32133358130,2950,2950,2950,2950,0
20240816,170100,32133358130,2950,2950,2950,2950,0
20240816,170000,32133358130,2950,2950,2950,2950,0
20240816,165900,32133358130,2950,2950,2950,2950,0
20240816,165800,32133358130,2950,2950,2950,2950,0
20240816,165700,32133358130,2950,2950,2950,2950,0
20240816,165600,32133358130,2950,2950,2950,2950,0
20240816,165500,32133358130,2950,2950,2950,2950,0
20240816,165400,32133358130,2950,2950,2950,2950,0
20240816,165300,32133358130,2950,2950,2950,2950,0
20240816,165200,32133358130,2950,2950,2950,2950,0
20240816,165100,32133358130,2950,2950,2950,2950,0
20240816,165000,32133358130,2950,2950,2950,2950,0
20240816,164900,32133358130,2950,2950,2950,2950,0
20240816,164800,32133358130,2950,2950,2950,2950,119219
20240816,164700,32133358130,2950,2950,2950,2950,0
20240816,164600,32133358130,2950,2950,2950,2950,0
20240816,164500,32133358130,2950,2950,2950,2950,0
20240816,164400,32133358130,2950,2950,2950,2950,0
20240816,164300,32133358130,2950,2950,2950,2950,0
20240816,164200,32133358130,2950,2950,2950,2950,0
20240816,164100,32133358130,2950,2950,2950,2950,0
20240816,164000,32133358130,2950,2950,2950,2950,0
20240816,163900,32133358130,2950,2950,2950,2950,0
20240816,163800,32133358130,2950,2950,2950,2950,0
20240816,163700,32133358130,2950,2950,2950,2950,0
20240816,163600,32133358130,2950,2950,2950,2950,0
20240816,163500,32133358130,2950,2950,2950,2950,0
20240816,163400,32133358130,2950,2950,2950,2950,0
20240816,163300,32133358130,2950,2950,2950,2950,0
20240816,163200,32133358130,2950,2950,2950,2950,0
20240816,163100,32133358130,2950,2950,2950,2950,0
20240816,163000,32133358130,2950,2950,2950,2950,0
20240816,162900,32133358130,2950,2950,2950,2950,0
20240816,162800,32133358130,2950,2950,2950,2950,0
20240816,162700,32133358130,2950,2950,2950,2950,0
20240816,162600,32133358130,2950,2950,2950,2950,0
20240816,162500,32133358130,2950,2950,2950,2950,0
20240816,162400,32133358130,2950,2950,2950,2950,0
20240816,162300,32133358130,2950,2950,2950,2950,0
20240816,162200,32133358130,2950,2950,2950,2950,0
20240816,162100,32133358130,2950,2950,2950,2950,0
20240816,162000,32133358130,2950,2950,2950,2950,0
20240816,161900,32133358130,2950,2950,2950,2950,0
20240816,161800,32133358130,2950,2950,2950,2950,119219
20240816,161700,32133358130,2950,2950,2950,2950,0
20240816,161600,32133358130,2950,2950,2950,2950,0
20240816,161500,32133358130,2950,2950,2950,2950,0
20240816,161400,32133358130,2950,2950,2950,2950,0
20240816,161300,32133358130,2950,2950,2950,2950,0
20240816,161200,32133358130,2950,2950,2950,2950,0
20240816,161100,32133358130,2950,2950,2950,2950,0
20240816,161000,32133358130,2950,2950,2950,2950,0
20240816,160900,32133358130,2950,2950,2950,2950,0
20240816,160800,32133358130,2950,2950,2950,2950,0
20240816,160700,32133358130,2950,2950,2950,2950,0
20240816,160600,32133358130,2950,2950,2950,2950,0
20240816,160500,32133358130,2950,2950,2950,2950,0
20240816,160400,32133358130,2950,2950,2950,2950,0
20240816,160300,32133358130,2950,2950,2950,2950,0
20240816,160200,32133358130,2950,2950,2950,2950,0
20240816,160100,32133358130,2950,2950,2950,2950,0
20240816,160000,32133358130,2950,2950,2950,2950,0
20240816,155900,32133358130,2950,2950,2950,2950,0
20240816,155800,32133358130,2950,2950,2950,2950,0
20240816,155700,32133358130,2950,2950,2950,2950,0
20240816,155600,32133358130,2950,2950,2950,2950,0
20240816,155500,32133358130,2950,2950,2950,2950,0
20240816,155400,32133358130,2950,2950,2950,2950,0
20240816,155300,32133358130,2950,2950,2950,2950,0
20240816,155200,32133358130,2950,2950,2950,2950,0
20240816,155100,32133358130,2950,2950,2950,2950,0
20240816,155000,32133358130,2950,2950,2950,2950,0
20240816,154900,32133358130,2950,2950,2950,2950,0
20240816,154800,32133358130,2950,2950,2950,2950,119219
20240816,154700,32133358130,2950,2950,2950,2950,0
20240816,154600,32133358130,2950,2950,2950,2950,0
20240816,154500,32133358130,2950,2950,2950,2950,0
20240816,154400,32133358130,2950,2950,2950,2950,0
20240816,154300,32133358130,2950,2950,2950,2950,0
20240816,154200,32133358130,2950,2950,2950,2950,0
20240816,154100,32133358130,2950,2950,2950,2950,0
20240816,154000,32133358130,2950,2950,2950,2950,0
20240816,153900,32133358130,2950,2950,2950,2950,0
20240816,153800,32133358130,2950,2950,2950,2950,0
20240816,153700,32133358130,2950,2950,2950,2950,0
20240816,153600,32133358130,2950,2950,2950,2950,0
20240816,153500,32133358130,2950,2950,2950,2950,0
20240816,153400,32133358130,2950,2950,2950,2950,0
20240816,153300,32133358130,2950,2950,2950,2950,0
20240816,153200,32133358130,2950,2950,2950,2950,0
20240816,153100,32133358130,2950,2950,2950,2950,0
20240816,153000,32133358130,2950,2950,2950,2950,119219
20240816,152900,31781662080,2955,2955,2955,2955,0
20240816,152800,31781662080,2955,2955,2955,2955,0
20240816,152700,31781662080,2955,2955,2955,2955,0
20240816,152600,31781662080,2955,2955,2955,2955,0
20240816,152500,31781662080,2955,2955,2955,2955,0
20240816,152400,31781662080,2955,2955,2955,2955,0
20240816,152300,31781662080,2955,2955,2955,2955,0
20240816,152200,31781662080,2955,2955,2955,2955,0
20240816,152100,31781662080,2955,2955,2955,2955,0
20240816,152000,31781662080,2955,2955,2955,2955,0
20240816,151900,31781662080,2955,2960,2960,2950,20963
20240816,151800,31719735340,2960,2970,2970,2955,37548
20240816,151700,31608470920,2970,2965,2970,2960,19369
20240816,151600,31551010245,2970,2955,2970,2950,21063
20240816,151500,31488629950,2960,2965,2970,2950,44389
20240816,151400,31357247675,2965,2965,2975,2960,124470
20240816,151300,30987498595,2960,2930,2965,2930,66100
20240816,151200,30792806240,2930,2930,2940,2925,72629
20240816,151100,30579889060,2930,2915,2935,2915,44206
20240816,151000,30450593775,2915,2910,2920,2905,19234
20240816,150900,30394564640,2905,2910,2910,2905,15359
20240816,150800,30349902740,2910,2905,2910,2900,10139
20240816,150700,30320438225,2905,2920,2920,2900,79960
20240816,150600,30087819860,2920,2915,2920,2905,8337
20240816,150500,30063536305,2915,2905,2915,2900,34391
20240816,150400,29963470665,2905,2895,2905,2895,19996
20240816,150300,29905515035,2890,2895,2895,2885,6462
20240816,150200,29886861515,2890,2895,2895,2890,5618
20240816,150100,29870617850,2890,2895,2895,2890,10680
20240816,150000,29839729485,2895,2895,2900,2890,17306
20240816,145900,29789671350,2895,2900,2905,2895,16859
20240816,145800,29740808180,2900,2890,2900,2890,31919
20240816,145700,29648422925,2890,2890,2895,2885,10648
20240816,145600,29617667325,2890,2885,2890,2880,19701
20240816,145500,29560819295,2880,2880,2880,2875,8380
20240816,145400,29536707435,2880,2880,2880,2865,15863
20240816,145300,29491163520,2870,2865,2875,2865,15643
20240816,145200,29446257475,2865,2865,2870,2860,9019
20240816,145100,29420436390,2865,2865,2870,2860,9853
20240816,145000,29392210035,2865,2865,2870,2860,13095
20240816,144900,29354713410,2870,2880,2880,2865,28049
20240816,144800,29274126455,2880,2885,2885,2875,17500
20240816,144700,29223735370,2885,2885,2885,2880,4098
20240816,144600,29211912690,2880,2885,2885,2880,9334
20240816,144500,29185026095,2885,2880,2885,2875,9843
20240816,144400,29156671030,2880,2875,2880,2875,2891
20240816,144300,29148351670,2880,2885,2885,2880,6737
20240816,144200,29128940795,2885,2880,2885,2880,9848
20240816,144100,29100553770,2880,2880,2880,2875,5591
20240816,144000,29084462280,2875,2875,2880,2870,5877
20240816,143900,29067578385,2875,2885,2890,2870,17451
20240816,143800,29017324620,2890,2895,2895,2885,3727
20240816,143700,29006552130,2895,2895,2895,2890,14266
20240816,143600,28965271945,2895,2895,2895,2890,3007
20240816,143500,28956575730,2895,2880,2895,2875,19996
20240816,143400,28898834210,2885,2895,2900,2875,17064
20240816,143300,28849590340,2890,2915,2915,2890,44139
20240816,143200,28721313335,2915,2910,2915,2905,11107
20240816,143100,28688989675,2910,2915,2920,2905,100150
20240816,143000,28397542155,2915,2905,2925,2900,47901
20240816,142900,28258107400,2905,2900,2910,2895,36076
20240816,142800,28153405195,2895,2890,2895,2890,18198
20240816,142700,28100764810,2890,2890,2895,2885,9242
20240816,142600,28074046205,2890,2880,2890,2875,29106
20240816,142500,27990015245,2880,2875,2880,2875,5421
20240816,142400,27974409545,2875,2875,2880,2870,5633
20240816,142300,27958214675,2875,2880,2880,2870,6911
20240816,142200,27938350910,2880,2875,2890,2870,17490
20240816,142100,27887976465,2870,2870,2875,2865,17790
20240816,142000,27836930425,2870,2870,2875,2865,13399
20240816,141900,27798487935,2865,2865,2870,2865,10327
20240816,141800,27768884875,2860,2865,2865,2860,6458
20240816,141700,27750405490,2865,2865,2865,2860,5668
20240816,141600,27734176955,2865,2860,2870,2850,32098
20240816,141500,27642231370,2860,2865,2865,2850,13043
20240816,141400,27604918390,2865,2870,2875,2855,21964
20240816,141300,27541961805,2875,2855,2875,2855,59702
20240816,141200,27370836300,2850,2845,2855,2845,23308
20240816,141100,27304433490,2845,2830,2845,2820,39463
20240816,141000,27192521205,2830,2825,2835,2820,31905
20240816,140900,27102404890,2820,2830,2835,2815,48788
20240816,140800,26964852520,2835,2835,2835,2825,10758
20240816,140700,26934396015,2835,2830,2840,2830,33682
20240816,140600,26839033080,2830,2820,2830,2815,15159
20240816,140500,26796256430,2830,2845,2845,2810,102734
20240816,140400,26506393410,2845,2845,2850,2830,21457
20240816,140300,26445354020,2825,2840,2850,2825,36136
20240816,140200,26343074265,2830,2840,2850,2830,43014
20240816,140100,26221052535,2845,2850,2850,2835,13668
20240816,140000,26182221895,2850,2860,2860,2835,49714
20240816,135900,26040918355,2860,2850,2860,2845,24240
20240816,135800,25971714055,2850,2855,2860,2850,20514
20240816,135700,25913237205,2860,2860,2860,2855,20102
20240816,135600,25855793095,2860,2860,2865,2855,6943
20240816,135500,25835950450,2860,2860,2865,2860,5962
20240816,135400,25818898045,2860,2865,2865,2860,6163
20240816,135300,25801270080,2860,2860,2865,2855,7574
20240816,135200,25779628475,2860,2865,2865,2850,8615
20240816,135100,25755012915,2855,2850,2860,2850,22960
20240816,135000,25689426445,2855,2855,2860,2850,11102
20240816,134900,25657748225,2855,2860,2860,2850,20408
20240816,134800,25599504580,2860,2850,2860,2840,94658
20240816,134700,25329919625,2850,2860,2860,2850,84929
20240816,134600,25087658060,2855,2865,2865,2855,23837
20240816,134500,25019488600,2865,2865,2865,2860,15949
20240816,134400,24973810270,2865,2865,2865,2855,6932
20240816,134300,24953987570,2860,2865,2865,2855,15784
20240816,134200,24908846900,2855,2860,2860,2855,14260
20240816,134100,24868093555,2860,2860,2865,2855,16913
20240816,134000,24819734865,2865,2860,2865,2860,6120
20240816,133900,24802212870,2860,2860,2865,2855,17763
20240816,133800,24751434885,2860,2855,2870,2855,30221
20240816,133700,24664972550,2855,2860,2860,2855,6035
20240816,133600,24647736460,2860,2860,2860,2855,50986
20240816,133500,24502156085,2860,2860,2865,2860,7687
20240816,133400,24480167550,2865,2865,2865,2860,7285
20240816,133300,24459325055,2865,2870,2870,2860,33206
20240816,133200,24364264305,2870,2875,2875,2865,27520
20240816,133100,24285284530,2875,2880,2885,2875,15921
20240816,133000,24239442960,2880,2885,2885,2880,3969
20240816,132900,24227998960,2885,2890,2890,2880,7665
20240816,132800,24205864360,2890,2890,2895,2890,5584
20240816,132700,24189726350,2890,2895,2900,2885,12914
20240816,132600,24152427155,2885,2900,2900,2885,11625
20240816,132500,24118784805,2895,2895,2900,2895,7026
20240816,132400,24098438840,2890,2885,2890,2885,4022
20240816,132300,24086823280,2885,2895,2900,2885,21767
20240816,132200,24023863995,2895,2880,2895,2880,20998
20240816,132100,23963189280,2880,2870,2880,2865,43683
20240816,132000,23837702385,2865,2860,2865,2855,25936
20240816,131900,23763534520,2865,2855,2865,2850,16234
20240816,131800,23717142575,2855,2865,2865,2850,82469
20240816,131700,23481750470,2860,2855,2875,2855,74201
20240816,131600,23269006435,2860,2865,2870,2855,42371
20240816,131500,23147842015,2865,2865,2870,2860,47636
20240816,131400,23011396865,2865,2875,2875,2865,46872
20240816,131300,22876973045,2875,2880,2880,2870,19192
20240816,131200,22821846860,2875,2880,2885,2875,24131
20240816,131100,22752405290,2880,2885,2885,2880,3236
20240816,131000,22743075855,2885,2875,2885,2875,12927
20240816,130900,22705872515,2875,2880,2880,2870,25594
20240816,130800,22632277575,2880,2885,2890,2880,64088
20240816,130700,22447519980,2890,2890,2895,2885,7001
20240816,130600,22427298875,2890,2890,2895,2890,5390
20240816,130500,22411721275,2890,2890,2890,2885,8625
20240816,130400,22386819455,2890,2895,2895,2885,30011
20240816,130300,22300087020,2890,2895,2895,2890,7548
20240816,130200,22278263690,2900,2895,2900,2890,18538
20240816,130100,22224586825,2890,2895,2895,2890,1897
20240816,130000,22219099925,2895,2905,2905,2895,17554
20240816,125900,22168248020,2900,2905,2905,2900,3428
20240816,125800,22158304180,2905,2900,2905,2900,6835
20240816,125700,22138480005,2900,2895,2900,2895,8635
20240816,125600,22113453865,2895,2895,2895,2890,6346
20240816,125500,22095095855,2895,2890,2895,2890,5787
20240816,125400,22078364655,2895,2890,2895,2890,1869
20240816,125300,22072962000,2890,2895,2900,2890,32799
20240816,125200,21978092015,2890,2900,2900,2890,14331
20240816,125100,21936599510,2900,2900,2905,2895,23175
20240816,125000,21869378020,2900,2890,2900,2890,14716
20240816,124900,21826790470,2900,2895,2900,2890,32822
20240816,124800,21731879530,2900,2900,2905,2895,10328
20240816,124700,21701971170,2895,2905,2905,2890,8077
20240816,124600,21678608535,2905,2900,2905,2890,12089
20240816,124500,21643584865,2900,2900,2905,2895,4716
20240816,124400,21629908285,2895,2900,2900,2895,3932
20240816,124300,21618509725,2900,2885,2900,2885,18135
20240816,124200,21566087545,2885,2890,2890,2885,6808
20240816,124100,21546419520,2890,2885,2890,2885,8181
20240816,124000,21522799870,2885,2885,2890,2885,12690
20240816,123900,21486157690,2890,2895,2895,2885,30441
20240816,123800,21398190720,2890,2895,2895,2890,3690
20240816,123700,21387512265,2895,2900,2900,2890,16080
20240816,123600,21340989020,2900,2900,2900,2895,4441
20240816,123500,21328124765,2900,2910,2910,2890,44794
20240816,123400,21198238610,2910,2915,2915,2905,14885
20240816,123300,21154888240,2915,2925,2925,2910,36383
20240816,123200,21048753140,2925,2925,2930,2915,11440
20240816,123100,21015297520,2925,2920,2925,2915,22547
20240816,123000,20949466355,2915,2920,2920,2910,17350
20240816,122900,20898830420,2915,2910,2920,2905,12425
20240816,122800,20862633045,2910,2910,2910,2900,13946
20240816,122700,20822104020,2910,2895,2915,2890,29732
20240816,122600,20735896375,2900,2895,2905,2890,27619
20240816,122500,20655931715,2895,2880,2895,2875,25595
20240816,122400,20581945035,2875,2875,2880,2865,110219
20240816,122300,20265510440,2880,2900,2905,2875,76921
20240816,122200,20043421855,2900,2905,2905,2900,31667
20240816,122100,19951544380,2905,2905,2910,2900,37668
20240816,122000,19842212085,2900,2900,2910,2900,34640
20240816,121900,19741663065,2905,2920,2925,2900,309523
20240816,121800,18842391180,2915,2925,2925,2915,32489
20240816,121700,18747506490,2920,2930,2930,2920,39621
20240816,121600,18631700300,2930,2930,2930,2925,7197
20240816,121500,18610638335,2930,2940,2945,2925,24327
20240816,121400,18539280090,2940,2925,2940,2925,14889
20240816,121300,18495633065,2930,2950,2950,2925,110355
20240816,121200,18171720955,2950,2955,2960,2945,34038
20240816,121100,18071336895,2955,2950,2955,2945,5607
20240816,121000,18054785600,2950,2965,2965,2945,149075
20240816,120900,17614259945,2965,2965,2970,2960,7201
20240816,120800,17592891470,2960,2965,2970,2960,10771
20240816,120700,17560963460,2965,2970,2975,2965,32934
20240816,120600,17463270880,2970,2975,2980,2970,48897
20240816,120500,17317914990,2980,2980,2985,2975,9457
20240816,120400,17289763245,2980,2980,2980,2975,3538
20240816,120300,17279235920,2975,2980,2980,2975,4752
20240816,120200,17265083410,2980,2980,2980,2975,4227
20240816,120100,17252487075,2985,2975,2985,2975,3947
20240816,120000,17240726315,2975,2990,2990,2975,28821
20240816,115900,17154733065,2990,2990,2990,2985,22261
20240816,115800,17088181805,2990,2990,2990,2990,833
20240816,115700,17085691135,2990,2995,2995,2990,3472
20240816,115600,17075299725,2995,2995,2995,2990,7420
20240816,115500,17053080340,2995,2995,2995,2990,770
20240816,115400,17050776870,2990,2995,3000,2990,4051
20240816,115300,17038657375,2995,2995,2995,2990,3716
20240816,115200,17027530150,2995,2995,2995,2990,2725
20240816,115100,17019374040,2995,2995,3000,2995,4264
20240816,115000,17006602790,3000,3005,3005,2990,1977
20240816,114900,17000681725,3005,3010,3010,3005,4020
20240816,114800,16988589075,3010,3010,3010,3005,13515
20240816,114700,16947948750,3010,3015,3015,2985,27418
20240816,114600,16865717185,3015,2985,3020,2985,103511
20240816,114500,16554352275,2990,2990,2990,2985,3188
20240816,114400,16544835910,2985,2985,2985,2980,4557
20240816,114300,16531233280,2985,2995,2995,2985,15471
20240816,114200,16485034925,2995,2995,2995,2985,5703
20240816,114100,16467980370,2995,2995,2995,2990,3520
20240816,114000,16457452280,2995,2995,2995,2990,3567
20240816,113900,16446769120,2990,3000,3000,2990,13048
20240816,113800,16407676295,2995,2995,3005,2995,12454
20240816,113700,16370334010,2995,2990,2995,2990,2200
20240816,113600,16363746650,2995,3000,3000,2990,2051
20240816,113500,16357601920,3000,2985,3000,2985,14796
20240816,113400,16313266410,2995,2985,2995,2980,6410
20240816,113300,16294129455,2985,3000,3000,2985,3229
20240816,113200,16284488875,2985,2990,2995,2985,5574
20240816,113100,16267824140,2990,3000,3005,2990,8440
20240816,113000,16242542375,3000,3005,3005,2995,20275
20240816,112900,16181675700,3005,3000,3010,3000,16466
20240816,112800,16132192545,3000,2990,3010,2990,47213
20240816,112700,15990542915,2990,2985,2990,2975,3088
20240816,112600,15981332245,2990,2985,2995,2975,8750
20240816,112500,15955214400,2970,2980,2990,2970,6360
20240816,112400,15936236890,2985,2970,2985,2965,49488
20240816,112300,15789279445,2970,2975,2975,2970,10989
20240816,112200,15756630480,2975,2980,2980,2970,15943
20240816,112100,15709275800,2970,2975,2980,2970,8121
20240816,112000,15685098280,2975,2980,2980,2975,2881
20240816,111900,15676516135,2980,2975,2980,2975,2934
20240816,111800,15667782160,2980,2985,2985,2980,23490
20240816,111700,15597746935,2985,2990,2990,2985,480
20240816,111600,15596313505,2985,2980,2990,2980,19467
20240816,111500,15538209425,2985,2985,2985,2980,1091
20240816,111400,15534957905,2975,2980,2985,2975,11912
20240816,111300,15499464800,2985,2985,2985,2980,3714
20240816,111200,15488381050,2985,2975,2985,2970,19806
20240816,111100,15429419125,2975,2970,2975,2970,11990
20240816,111000,15393806005,2975,2980,2980,2970,4841
20240816,110900,15379425830,2975,2975,2980,2975,8225
20240816,110800,15354938875,2980,2980,2980,2970,6495
20240816,110700,15335636915,2980,2980,2980,2975,6248
20240816,110600,15317023625,2975,2975,2980,2970,13472
20240816,110500,15276958850,2975,2980,2980,2975,16314
20240816,110400,15228397035,2980,2985,2990,2980,15332
20240816,110300,15182695915,2985,2985,2985,2980,4559
20240816,110200,15169087760,2985,2990,2990,2985,13777
20240816,110100,15127958365,2990,2995,2995,2990,15683
20240816,110000,15081065105,2995,2995,3000,2990,6007
20240816,105900,15063073730,3000,3000,3005,3000,1837
20240816,105800,15057562465,3000,3005,3005,3000,4420
20240816,105700,15044302415,3005,3000,3005,3000,1384
20240816,105600,15040150385,3000,3005,3005,3000,8057
20240816,105500,15015971040,3005,3005,3005,3000,579
20240816,105400,15014231855,3000,2990,3000,2990,7876
20240816,105300,14990619065,2990,2995,2995,2990,4117
20240816,105200,14978307580,2995,2990,2995,2990,1788
20240816,105100,14972958755,2990,3000,3000,2990,18894
20240816,105000,14916355295,3005,3000,3005,3000,526
20240816,104900,14914777175,3005,3010,3010,2995,17995
20240816,104800,14860764855,3010,3010,3010,3005,3078
20240816,104700,14851503265,3010,3005,3015,3005,5483
20240816,104600,14835000315,3010,3010,3010,3005,3522
20240816,104500,14824406180,3010,3005,3010,3005,9518
20240816,104400,14795796070,3005,3010,3010,3000,9793
20240816,104300,14766381910,3010,3005,3010,3000,6209
20240816,104200,14747720340,3005,3000,3005,3000,3606
20240816,104100,14736901355,2995,2995,3000,2995,3304
20240816,104000,14726995255,3000,2995,3005,2995,4994
20240816,103900,14712019395,3005,3005,3005,2995,13861
20240816,103800,14670447620,3005,3000,3010,3000,2309
20240816,103700,14663512830,3010,3015,3015,3000,13054
20240816,103600,14624270170,3015,3015,3015,3010,3654
20240816,103500,14613253655,3010,3015,3015,3010,2437
20240816,103400,14605909300,3015,3015,3020,3015,11352
20240816,103300,14571683010,3015,3015,3015,3010,12862
20240816,103200,14532915765,3015,3005,3015,3005,19927
20240816,103100,14472971125,3005,3005,3005,3000,7667
20240816,103000,14449950135,3005,2985,3010,2985,68399
20240816,102900,14245228580,2985,2985,2990,2985,4342
20240816,102800,14232262300,2985,2990,2990,2985,1449
20240816,102700,14227933765,2990,2995,2995,2985,5921
20240816,102600,14210245880,2990,2990,2995,2985,13479
20240816,102500,14169950045,2985,2995,2995,2985,16949
20240816,102400,14119278060,2995,2990,2995,2990,10806
20240816,102300,14086942575,2995,3005,3005,2990,10621
20240816,102200,14055116220,3005,2995,3005,2995,7580
20240816,102100,14032402295,2995,2990,2995,2990,2715
20240816,102000,14024275485,2990,3010,3010,2990,19233
20240816,101900,13966537860,3005,3005,3015,3005,29570
20240816,101800,13877523530,3005,2985,3010,2985,25639
20240816,101700,13800617300,2980,2980,2985,2980,26504
20240816,101600,13721588590,2975,2985,2985,2975,29391
20240816,101500,13634009230,2985,2980,2985,2980,14775
20240816,101400,13589972200,2985,3005,3010,2980,69613
20240816,101300,13381335915,3005,3010,3010,3005,3310
20240816,101200,13371385500,3010,3010,3010,3005,12620
20240816,101100,13333400800,3010,3020,3025,3010,42677
20240816,101000,13204591505,3025,3015,3025,3010,34402
20240816,100900,13100723080,3010,3015,3015,3005,20637
20240816,100800,13038586495,3015,3000,3015,3000,15545
20240816,100700,12991829655,3000,3005,3005,2995,52012
20240816,100600,12835787045,3000,3005,3015,3000,33600
20240816,100500,12734791055,3005,3000,3005,3000,34425
20240816,100400,12631439295,3000,2980,3000,2980,37505
20240816,100300,12519359850,2980,2970,2980,2970,10247
20240816,100200,12488900275,2970,2975,2975,2970,15056
20240816,100100,12444175785,2975,2985,2985,2975,26195
20240816,100000,12366109245,2980,2980,2985,2980,17678
20240816,095900,12313346950,2985,2980,2985,2970,25175
20240816,095800,12238236845,2985,2970,2985,2970,84085
20240816,095700,11987657325,2970,2965,2975,2960,31066
20240816,095600,11895406860,2965,2960,2965,2960,17431
20240816,095500,11843759410,2960,2940,2960,2940,55527
20240816,095400,11679973310,2940,2945,2945,2935,19966
20240816,095300,11621270515,2945,2940,2945,2940,6704
20240816,095200,11601558350,2940,2940,2945,2940,12965
20240816,095100,11563438775,2940,2940,2945,2940,15128
20240816,095000,11518949485,2945,2945,2945,2940,6926
20240816,094900,11498583535,2940,2940,2940,2935,17745
20240816,094800,11446426675,2940,2940,2945,2935,17351
20240816,094700,11395392385,2945,2950,2955,2940,43008
20240816,094600,11268736110,2950,2955,2960,2950,14001
20240816,094500,11227376895,2955,2940,2955,2930,35931
20240816,094400,11121790705,2940,2935,2940,2935,17508
20240816,094300,11070337825,2935,2930,2945,2925,73157
20240816,094200,10855713275,2930,2940,2945,2930,87061
20240816,094100,10600229295,2940,2950,2950,2940,34589
20240816,094000,10498458235,2945,2955,2960,2945,52139
20240816,093900,10344578115,2955,2965,2970,2955,17126
20240816,093800,10293871645,2965,2970,2970,2960,10277
20240816,093700,10263401015,2970,2970,2970,2965,5106
20240816,093600,10248255090,2965,2965,2975,2955,15196
20240816,093500,10203232870,2965,2960,2970,2960,27932
20240816,093400,10120418185,2960,2965,2970,2960,13111
20240816,093300,10081582500,2965,2960,2970,2960,19583
20240816,093200,10023475565,2965,2980,2985,2960,66855
20240816,093100,9824625725,2980,2975,2980,2965,45737
20240816,093000,9688563370,2975,2965,2975,2960,24859
20240816,092900,9614775325,2965,2945,2970,2945,67171
20240816,092800,9416147105,2945,2955,2970,2945,128215
20240816,092700,9037376205,2960,2970,2970,2955,56519
20240816,092600,8869971410,2975,2970,2980,2965,18765
20240816,092500,8814142800,2970,2970,2975,2950,20803
20240816,092400,8752425545,2965,2940,2975,2940,45404
20240816,092300,8618417265,2945,2950,2965,2940,56116
20240816,092200,8452865590,2950,2965,2970,2940,142691
20240816,092100,8031577575,2965,2965,2975,2960,34624
20240816,092000,7928834770,2965,2965,2975,2950,65271
20240816,091900,7735704890,2960,3005,3005,2950,287899
20240816,091800,6880454005,3005,3015,3015,2995,50141
20240816,091700,6729965855,3015,2995,3015,2985,20215
20240816,091600,6669383965,2990,2985,2995,2985,32419
20240816,091500,6572524285,2985,2980,2990,2980,50780
20240816,091400,6420985940,2980,2995,2995,2980,46826
20240816,091300,6281081700,2995,3025,3025,2990,48292
20240816,091200,6136100615,3020,2995,3025,2990,49700
20240816,091100,5986480430,2995,3025,3025,2995,94859
20240816,091000,5701027155,3025,3050,3055,3020,83179
20240816,090900,5448496200,3055,3050,3075,3045,107644
20240816,090800,5119188905,3045,3015,3050,3015,186770
20240816,090700,4551954640,3015,3005,3020,3005,54254
20240816,090600,4388590795,3005,3020,3025,2995,117659
20240816,090500,4034326340,3020,2975,3025,2970,112515
20240816,090400,3697485060,2975,2990,2995,2965,140200
20240816,090300,3280083690,2990,3020,3020,2975,186930
20240816,090200,2718519300,3010,2960,3035,2945,166449
20240816,090100,2219081315,2960,2920,2960,2915,237607
20240816,090000,1520783245,2915,2910,2945,2905,516664