stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,211600,3822728380,3720,3720,3720,3720,16832
20240816,211500,3822728380,3720,3720,3720,3720,0
20240816,211400,3822728380,3720,3720,3720,3720,0
20240816,211300,3822728380,3720,3720,3720,3720,0
20240816,211200,3822728380,3720,3720,3720,3720,0
20240816,211100,3822728380,3720,3720,3720,3720,0
20240816,211000,3822728380,3720,3720,3720,3720,0
20240816,210900,3822728380,3720,3720,3720,3720,0
20240816,210800,3822728380,3720,3720,3720,3720,0
20240816,210700,3822728380,3720,3720,3720,3720,0
20240816,210600,3822728380,3720,3720,3720,3720,0
20240816,210500,3822728380,3720,3720,3720,3720,0
20240816,210400,3822728380,3720,3720,3720,3720,0
20240816,210300,3822728380,3720,3720,3720,3720,0
20240816,210200,3822728380,3720,3720,3720,3720,0
20240816,210100,3822728380,3720,3720,3720,3720,0
20240816,210000,3822728380,3720,3720,3720,3720,0
20240816,205900,3822728380,3720,3720,3720,3720,0
20240816,205800,3822728380,3720,3720,3720,3720,0
20240816,205700,3822728380,3720,3720,3720,3720,0
20240816,205600,3822728380,3720,3720,3720,3720,0
20240816,205500,3822728380,3720,3720,3720,3720,0
20240816,205400,3822728380,3720,3720,3720,3720,0
20240816,205300,3822728380,3720,3720,3720,3720,0
20240816,205200,3822728380,3720,3720,3720,3720,0
20240816,205100,3822728380,3720,3720,3720,3720,0
20240816,205000,3822728380,3720,3720,3720,3720,0
20240816,204900,3822728380,3720,3720,3720,3720,0
20240816,204800,3822728380,3720,3720,3720,3720,0
20240816,204700,3822728380,3720,3720,3720,3720,0
20240816,204600,3822728380,3720,3720,3720,3720,16832
20240816,204500,3822728380,3720,3720,3720,3720,0
20240816,204400,3822728380,3720,3720,3720,3720,0
20240816,204300,3822728380,3720,3720,3720,3720,0
20240816,204200,3822728380,3720,3720,3720,3720,0
20240816,204100,3822728380,3720,3720,3720,3720,0
20240816,204000,3822728380,3720,3720,3720,3720,0
20240816,203900,3822728380,3720,3720,3720,3720,0
20240816,203800,3822728380,3720,3720,3720,3720,0
20240816,203700,3822728380,3720,3720,3720,3720,0
20240816,203600,3822728380,3720,3720,3720,3720,0
20240816,203500,3822728380,3720,3720,3720,3720,0
20240816,203400,3822728380,3720,3720,3720,3720,0
20240816,203300,3822728380,3720,3720,3720,3720,0
20240816,203200,3822728380,3720,3720,3720,3720,0
20240816,203100,3822728380,3720,3720,3720,3720,0
20240816,203000,3822728380,3720,3720,3720,3720,0
20240816,202900,3822728380,3720,3720,3720,3720,0
20240816,202800,3822728380,3720,3720,3720,3720,0
20240816,202700,3822728380,3720,3720,3720,3720,0
20240816,202600,3822728380,3720,3720,3720,3720,0
20240816,202500,3822728380,3720,3720,3720,3720,0
20240816,202400,3822728380,3720,3720,3720,3720,0
20240816,202300,3822728380,3720,3720,3720,3720,0
20240816,202200,3822728380,3720,3720,3720,3720,0
20240816,202100,3822728380,3720,3720,3720,3720,0
20240816,202000,3822728380,3720,3720,3720,3720,0
20240816,201900,3822728380,3720,3720,3720,3720,0
20240816,201800,3822728380,3720,3720,3720,3720,0
20240816,201700,3822728380,3720,3720,3720,3720,0
20240816,201600,3822728380,3720,3720,3720,3720,16832
20240816,201500,3822728380,3720,3720,3720,3720,0
20240816,201400,3822728380,3720,3720,3720,3720,0
20240816,201300,3822728380,3720,3720,3720,3720,0
20240816,201200,3822728380,3720,3720,3720,3720,0
20240816,201100,3822728380,3720,3720,3720,3720,0
20240816,201000,3822728380,3720,3720,3720,3720,0
20240816,200900,3822728380,3720,3720,3720,3720,0
20240816,200800,3822728380,3720,3720,3720,3720,0
20240816,200700,3822728380,3720,3720,3720,3720,0
20240816,200600,3822728380,3720,3720,3720,3720,0
20240816,200500,3822728380,3720,3720,3720,3720,0
20240816,200400,3822728380,3720,3720,3720,3720,0
20240816,200300,3822728380,3720,3720,3720,3720,0
20240816,200200,3822728380,3720,3720,3720,3720,0
20240816,200100,3822728380,3720,3720,3720,3720,0
20240816,200000,3822728380,3720,3720,3720,3720,0
20240816,195900,3822728380,3720,3720,3720,3720,0
20240816,195800,3822728380,3720,3720,3720,3720,0
20240816,195700,3822728380,3720,3720,3720,3720,0
20240816,195600,3822728380,3720,3720,3720,3720,0
20240816,195500,3822728380,3720,3720,3720,3720,0
20240816,195400,3822728380,3720,3720,3720,3720,0
20240816,195300,3822728380,3720,3720,3720,3720,0
20240816,195200,3822728380,3720,3720,3720,3720,0
20240816,195100,3822728380,3720,3720,3720,3720,0
20240816,195000,3822728380,3720,3720,3720,3720,0
20240816,194900,3822728380,3720,3720,3720,3720,0
20240816,194800,3822728380,3720,3720,3720,3720,0
20240816,194700,3822728380,3720,3720,3720,3720,0
20240816,194600,3822728380,3720,3720,3720,3720,16832
20240816,194500,3822728380,3720,3720,3720,3720,0
20240816,194400,3822728380,3720,3720,3720,3720,0
20240816,194300,3822728380,3720,3720,3720,3720,0
20240816,194200,3822728380,3720,3720,3720,3720,0
20240816,194100,3822728380,3720,3720,3720,3720,0
20240816,194000,3822728380,3720,3720,3720,3720,0
20240816,193900,3822728380,3720,3720,3720,3720,0
20240816,193800,3822728380,3720,3720,3720,3720,0
20240816,193700,3822728380,3720,3720,3720,3720,0
20240816,193600,3822728380,3720,3720,3720,3720,0
20240816,193500,3822728380,3720,3720,3720,3720,0
20240816,193400,3822728380,3720,3720,3720,3720,0
20240816,193300,3822728380,3720,3720,3720,3720,0
20240816,193200,3822728380,3720,3720,3720,3720,0
20240816,193100,3822728380,3720,3720,3720,3720,0
20240816,193000,3822728380,3720,3720,3720,3720,0
20240816,192900,3822728380,3720,3720,3720,3720,0
20240816,192800,3822728380,3720,3720,3720,3720,0
20240816,192700,3822728380,3720,3720,3720,3720,0
20240816,192600,3822728380,3720,3720,3720,3720,0
20240816,192500,3822728380,3720,3720,3720,3720,0
20240816,192400,3822728380,3720,3720,3720,3720,0
20240816,192300,3822728380,3720,3720,3720,3720,0
20240816,192200,3822728380,3720,3720,3720,3720,0
20240816,192100,3822728380,3720,3720,3720,3720,0
20240816,192000,3822728380,3720,3720,3720,3720,0
20240816,191900,3822728380,3720,3720,3720,3720,0
20240816,191800,3822728380,3720,3720,3720,3720,0
20240816,191700,3822728380,3720,3720,3720,3720,0
20240816,191600,3822728380,3720,3720,3720,3720,16832
20240816,191500,3822728380,3720,3720,3720,3720,0
20240816,191400,3822728380,3720,3720,3720,3720,0
20240816,191300,3822728380,3720,3720,3720,3720,0
20240816,191200,3822728380,3720,3720,3720,3720,0
20240816,191100,3822728380,3720,3720,3720,3720,0
20240816,191000,3822728380,3720,3720,3720,3720,0
20240816,190900,3822728380,3720,3720,3720,3720,0
20240816,190800,3822728380,3720,3720,3720,3720,0
20240816,190700,3822728380,3720,3720,3720,3720,0
20240816,190600,3822728380,3720,3720,3720,3720,0
20240816,190500,3822728380,3720,3720,3720,3720,0
20240816,190400,3822728380,3720,3720,3720,3720,0
20240816,190300,3822728380,3720,3720,3720,3720,0
20240816,190200,3822728380,3720,3720,3720,3720,0
20240816,190100,3822728380,3720,3720,3720,3720,0
20240816,190000,3822728380,3720,3720,3720,3720,0
20240816,185900,3822728380,3720,3720,3720,3720,0
20240816,185800,3822728380,3720,3720,3720,3720,0
20240816,185700,3822728380,3720,3720,3720,3720,0
20240816,185600,3822728380,3720,3720,3720,3720,0
20240816,185500,3822728380,3720,3720,3720,3720,0
20240816,185400,3822728380,3720,3720,3720,3720,0
20240816,185300,3822728380,3720,3720,3720,3720,0
20240816,185200,3822728380,3720,3720,3720,3720,0
20240816,185100,3822728380,3720,3720,3720,3720,0
20240816,185000,3822728380,3720,3720,3720,3720,0
20240816,184900,3822728380,3720,3720,3720,3720,0
20240816,184800,3822728380,3720,3720,3720,3720,0
20240816,184700,3822728380,3720,3720,3720,3720,0
20240816,184600,3822728380,3720,3720,3720,3720,16832
20240816,184500,3822728380,3720,3720,3720,3720,0
20240816,184400,3822728380,3720,3720,3720,3720,0
20240816,184300,3822728380,3720,3720,3720,3720,0
20240816,184200,3822728380,3720,3720,3720,3720,0
20240816,184100,3822728380,3720,3720,3720,3720,0
20240816,184000,3822728380,3720,3720,3720,3720,0
20240816,183900,3822728380,3720,3720,3720,3720,0
20240816,183800,3822728380,3720,3720,3720,3720,0
20240816,183700,3822728380,3720,3720,3720,3720,0
20240816,183600,3822728380,3720,3720,3720,3720,0
20240816,183500,3822728380,3720,3720,3720,3720,0
20240816,183400,3822728380,3720,3720,3720,3720,0
20240816,183300,3822728380,3720,3720,3720,3720,0
20240816,183200,3822728380,3720,3720,3720,3720,0
20240816,183100,3822728380,3720,3720,3720,3720,0
20240816,183000,3822728380,3720,3720,3720,3720,0
20240816,182900,3822728380,3720,3720,3720,3720,0
20240816,182800,3822728380,3720,3720,3720,3720,0
20240816,182700,3822728380,3720,3720,3720,3720,0
20240816,182600,3822728380,3720,3720,3720,3720,0
20240816,182500,3822728380,3720,3720,3720,3720,0
20240816,182400,3822728380,3720,3720,3720,3720,0
20240816,182300,3822728380,3720,3720,3720,3720,0
20240816,182200,3822728380,3720,3720,3720,3720,0
20240816,182100,3822728380,3720,3720,3720,3720,0
20240816,182000,3822728380,3720,3720,3720,3720,0
20240816,181900,3822728380,3720,3720,3720,3720,0
20240816,181800,3822728380,3720,3720,3720,3720,0
20240816,181700,3822728380,3720,3720,3720,3720,0
20240816,181600,3822728380,3720,3720,3720,3720,16832
20240816,181500,3822728380,3720,3720,3720,3720,0
20240816,181400,3822728380,3720,3720,3720,3720,0
20240816,181300,3822728380,3720,3720,3720,3720,0
20240816,181200,3822728380,3720,3720,3720,3720,0
20240816,181100,3822728380,3720,3720,3720,3720,0
20240816,181000,3822728380,3720,3720,3720,3720,0
20240816,180900,3822728380,3720,3720,3720,3720,0
20240816,180800,3822728380,3720,3720,3720,3720,0
20240816,180700,3822728380,3720,3720,3720,3720,0
20240816,180600,3822728380,3720,3720,3720,3720,0
20240816,180500,3822728380,3720,3720,3720,3720,0
20240816,180400,3822728380,3720,3720,3720,3720,0
20240816,180300,3822728380,3720,3720,3720,3720,0
20240816,180200,3822728380,3720,3720,3720,3720,0
20240816,180100,3822728380,3720,3720,3720,3720,0
20240816,180000,3822728380,3720,3720,3720,3720,0
20240816,175900,3822728380,3720,3720,3720,3720,0
20240816,175800,3822728380,3720,3720,3720,3720,0
20240816,175700,3822728380,3720,3720,3720,3720,0
20240816,175600,3822728380,3720,3720,3720,3720,0
20240816,175500,3822728380,3720,3720,3720,3720,0
20240816,175400,3822728380,3720,3720,3720,3720,0
20240816,175300,3822728380,3720,3720,3720,3720,0
20240816,175200,3822728380,3720,3720,3720,3720,0
20240816,175100,3822728380,3720,3720,3720,3720,0
20240816,175000,3822728380,3720,3720,3720,3720,0
20240816,174900,3822728380,3720,3720,3720,3720,0
20240816,174800,3822728380,3720,3720,3720,3720,0
20240816,174700,3822728380,3720,3720,3720,3720,0
20240816,174600,3822728380,3720,3720,3720,3720,16832
20240816,174500,3822728380,3720,3720,3720,3720,0
20240816,174400,3822728380,3720,3720,3720,3720,0
20240816,174300,3822728380,3720,3720,3720,3720,0
20240816,174200,3822728380,3720,3720,3720,3720,0
20240816,174100,3822728380,3720,3720,3720,3720,0
20240816,174000,3822728380,3720,3720,3720,3720,0
20240816,173900,3822728380,3720,3720,3720,3720,0
20240816,173800,3822728380,3720,3720,3720,3720,0
20240816,173700,3822728380,3720,3720,3720,3720,0
20240816,173600,3822728380,3720,3720,3720,3720,0
20240816,173500,3822728380,3720,3720,3720,3720,0
20240816,173400,3822728380,3720,3720,3720,3720,0
20240816,173300,3822728380,3720,3720,3720,3720,0
20240816,173200,3822728380,3720,3720,3720,3720,0
20240816,173100,3822728380,3720,3720,3720,3720,0
20240816,173000,3822728380,3720,3720,3720,3720,0
20240816,172900,3822728380,3720,3720,3720,3720,0
20240816,172800,3822728380,3720,3720,3720,3720,0
20240816,172700,3822728380,3720,3720,3720,3720,0
20240816,172600,3822728380,3720,3720,3720,3720,0
20240816,172500,3822728380,3720,3720,3720,3720,0
20240816,172400,3822728380,3720,3720,3720,3720,0
20240816,172300,3822728380,3720,3720,3720,3720,0
20240816,172200,3822728380,3720,3720,3720,3720,0
20240816,172100,3822728380,3720,3720,3720,3720,0
20240816,172000,3822728380,3720,3720,3720,3720,0
20240816,171900,3822728380,3720,3720,3720,3720,0
20240816,171800,3822728380,3720,3720,3720,3720,0
20240816,171700,3822728380,3720,3720,3720,3720,0
20240816,171600,3822728380,3720,3720,3720,3720,16832
20240816,171500,3822728380,3720,3720,3720,3720,0
20240816,171400,3822728380,3720,3720,3720,3720,0
20240816,171300,3822728380,3720,3720,3720,3720,0
20240816,171200,3822728380,3720,3720,3720,3720,0
20240816,171100,3822728380,3720,3720,3720,3720,0
20240816,171000,3822728380,3720,3720,3720,3720,0
20240816,170900,3822728380,3720,3720,3720,3720,0
20240816,170800,3822728380,3720,3720,3720,3720,0
20240816,170700,3822728380,3720,3720,3720,3720,0
20240816,170600,3822728380,3720,3720,3720,3720,0
20240816,170500,3822728380,3720,3720,3720,3720,0
20240816,170400,3822728380,3720,3720,3720,3720,0
20240816,170300,3822728380,3720,3720,3720,3720,0
20240816,170200,3822728380,3720,3720,3720,3720,0
20240816,170100,3822728380,3720,3720,3720,3720,0
20240816,170000,3822728380,3720,3720,3720,3720,0
20240816,165900,3822728380,3720,3720,3720,3720,0
20240816,165800,3822728380,3720,3720,3720,3720,0
20240816,165700,3822728380,3720,3720,3720,3720,0
20240816,165600,3822728380,3720,3720,3720,3720,0
20240816,165500,3822728380,3720,3720,3720,3720,0
20240816,165400,3822728380,3720,3720,3720,3720,0
20240816,165300,3822728380,3720,3720,3720,3720,0
20240816,165200,3822728380,3720,3720,3720,3720,0
20240816,165100,3822728380,3720,3720,3720,3720,0
20240816,165000,3822728380,3720,3720,3720,3720,0
20240816,164900,3822728380,3720,3720,3720,3720,0
20240816,164800,3822728380,3720,3720,3720,3720,0
20240816,164700,3822728380,3720,3720,3720,3720,0
20240816,164600,3822728380,3720,3720,3720,3720,16832
20240816,164500,3822728380,3720,3720,3720,3720,0
20240816,164400,3822728380,3720,3720,3720,3720,0
20240816,164300,3822728380,3720,3720,3720,3720,0
20240816,164200,3822728380,3720,3720,3720,3720,0
20240816,164100,3822728380,3720,3720,3720,3720,0
20240816,164000,3822728380,3720,3720,3720,3720,0
20240816,163900,3822728380,3720,3720,3720,3720,0
20240816,163800,3822728380,3720,3720,3720,3720,0
20240816,163700,3822728380,3720,3720,3720,3720,0
20240816,163600,3822728380,3720,3720,3720,3720,0
20240816,163500,3822728380,3720,3720,3720,3720,0
20240816,163400,3822728380,3720,3720,3720,3720,0
20240816,163300,3822728380,3720,3720,3720,3720,0
20240816,163200,3822728380,3720,3720,3720,3720,0
20240816,163100,3822728380,3720,3720,3720,3720,0
20240816,163000,3822728380,3720,3720,3720,3720,0
20240816,162900,3822728380,3720,3720,3720,3720,0
20240816,162800,3822728380,3720,3720,3720,3720,0
20240816,162700,3822728380,3720,3720,3720,3720,0
20240816,162600,3822728380,3720,3720,3720,3720,0
20240816,162500,3822728380,3720,3720,3720,3720,0
20240816,162400,3822728380,3720,3720,3720,3720,0
20240816,162300,3822728380,3720,3720,3720,3720,0
20240816,162200,3822728380,3720,3720,3720,3720,0
20240816,162100,3822728380,3720,3720,3720,3720,0
20240816,162000,3822728380,3720,3720,3720,3720,0
20240816,161900,3822728380,3720,3720,3720,3720,0
20240816,161800,3822728380,3720,3720,3720,3720,0
20240816,161700,3822728380,3720,3720,3720,3720,0
20240816,161600,3822728380,3720,3720,3720,3720,16832
20240816,161500,3822728380,3720,3720,3720,3720,0
20240816,161400,3822728380,3720,3720,3720,3720,0
20240816,161300,3822728380,3720,3720,3720,3720,0
20240816,161200,3822728380,3720,3720,3720,3720,0
20240816,161100,3822728380,3720,3720,3720,3720,0
20240816,161000,3822728380,3720,3720,3720,3720,0
20240816,160900,3822728380,3720,3720,3720,3720,0
20240816,160800,3822728380,3720,3720,3720,3720,0
20240816,160700,3822728380,3720,3720,3720,3720,0
20240816,160600,3822728380,3720,3720,3720,3720,0
20240816,160500,3822728380,3720,3720,3720,3720,0
20240816,160400,3822728380,3720,3720,3720,3720,0
20240816,160300,3822728380,3720,3720,3720,3720,0
20240816,160200,3822728380,3720,3720,3720,3720,0
20240816,160100,3822728380,3720,3720,3720,3720,0
20240816,160000,3822728380,3720,3720,3720,3720,0
20240816,155900,3822728380,3720,3720,3720,3720,0
20240816,155800,3822728380,3720,3720,3720,3720,0
20240816,155700,3822728380,3720,3720,3720,3720,0
20240816,155600,3822728380,3720,3720,3720,3720,0
20240816,155500,3822728380,3720,3720,3720,3720,0
20240816,155400,3822728380,3720,3720,3720,3720,0
20240816,155300,3822728380,3720,3720,3720,3720,0
20240816,155200,3822728380,3720,3720,3720,3720,0
20240816,155100,3822728380,3720,3720,3720,3720,0
20240816,155000,3822728380,3720,3720,3720,3720,0
20240816,154900,3822728380,3720,3720,3720,3720,0
20240816,154800,3822728380,3720,3720,3720,3720,0
20240816,154700,3822728380,3720,3720,3720,3720,0
20240816,154600,3822728380,3720,3720,3720,3720,16832
20240816,154500,3822728380,3720,3720,3720,3720,0
20240816,154400,3822728380,3720,3720,3720,3720,0
20240816,154300,3822728380,3720,3720,3720,3720,0
20240816,154200,3822728380,3720,3720,3720,3720,0
20240816,154100,3822728380,3720,3720,3720,3720,0
20240816,154000,3822728380,3720,3720,3720,3720,0
20240816,153900,3822728380,3720,3720,3720,3720,0
20240816,153800,3822728380,3720,3720,3720,3720,0
20240816,153700,3822728380,3720,3720,3720,3720,0
20240816,153600,3822728380,3720,3720,3720,3720,0
20240816,153500,3822728380,3720,3720,3720,3720,0
20240816,153400,3822728380,3720,3720,3720,3720,0
20240816,153300,3822728380,3720,3720,3720,3720,0
20240816,153200,3822728380,3720,3720,3720,3720,0
20240816,153100,3822728380,3720,3720,3720,3720,0
20240816,153000,3822728380,3720,3720,3720,3720,16832
20240816,152900,3760113340,3720,3720,3720,3720,0
20240816,152800,3760113340,3720,3720,3720,3720,0
20240816,152700,3760113340,3720,3720,3720,3720,0
20240816,152600,3760113340,3720,3720,3720,3720,0
20240816,152500,3760113340,3720,3720,3720,3720,0
20240816,152400,3760113340,3720,3720,3720,3720,0
20240816,152300,3760113340,3720,3720,3720,3720,0
20240816,152200,3760113340,3720,3720,3720,3720,0
20240816,152100,3760113340,3720,3720,3720,3720,0
20240816,152000,3760113340,3720,3720,3720,3720,0
20240816,151900,3760113340,3720,3720,3725,3710,1905
20240816,151800,3753027715,3720,3720,3725,3705,9141
20240816,151700,3719097720,3725,3715,3725,3710,1641
20240816,151600,3713001620,3715,3720,3720,3715,3838
20240816,151500,3698731900,3720,3725,3730,3710,7427
20240816,151400,3671113295,3725,3735,3735,3725,11515
20240816,151300,3628166940,3735,3735,3735,3735,4271
20240816,151200,3612214755,3740,3735,3740,3735,2648
20240816,151100,3602311735,3735,3740,3755,3735,20145
20240816,151000,3526865135,3740,3730,3740,3725,8195
20240816,150900,3496281335,3730,3735,3735,3730,2848
20240816,150800,3485658280,3730,3730,3735,3725,2871
20240816,150700,3474949490,3730,3730,3735,3725,2032
20240816,150600,3467369505,3730,3730,3730,3730,713
20240816,150500,3464710015,3730,3725,3735,3725,5184
20240816,150400,3445371225,3725,3720,3725,3720,1023
20240816,150300,3441561300,3725,3720,3725,3720,2629
20240816,150200,3431776865,3725,3730,3730,3725,3753
20240816,150100,3417795355,3730,3730,3735,3725,6008
20240816,150000,3395391995,3730,3725,3735,3725,2587
20240816,145900,3385746265,3725,3725,3740,3720,8860
20240816,145800,3352686730,3730,3705,3730,3705,10409
20240816,145700,3313979720,3715,3705,3715,3705,2107
20240816,145600,3306162840,3705,3705,3705,3705,1888
20240816,145500,3299167800,3705,3705,3705,3705,1771
20240816,145400,3292606245,3705,3700,3705,3700,6595
20240816,145300,3268195605,3700,3700,3700,3700,2131
20240816,145200,3260310905,3705,3705,3705,3705,470
20240816,145100,3258569555,3705,3700,3705,3700,3003
20240816,145000,3247450850,3700,3685,3710,3685,10628
20240816,144900,3208143740,3685,3690,3695,3685,9310
20240816,144800,3173820135,3695,3690,3695,3690,1010
20240816,144700,3170093200,3695,3695,3695,3690,1904
20240816,144600,3163064875,3695,3695,3695,3695,4593
20240816,144500,3146093740,3695,3690,3695,3685,9548
20240816,144400,3110871135,3685,3675,3685,3675,6739
20240816,144300,3086066520,3675,3670,3675,3670,4307
20240816,144200,3070238300,3670,3670,3670,3665,3311
20240816,144100,3058087505,3665,3670,3670,3665,808
20240816,144000,3055122645,3670,3670,3670,3670,6629
20240816,143900,3030794215,3665,3670,3670,3665,359
20240816,143800,3029476690,3665,3665,3670,3665,616
20240816,143700,3027216255,3670,3670,3670,3670,1379
20240816,143600,3022155325,3670,3670,3670,3670,260
20240816,143500,3021201125,3665,3670,3670,3665,170
20240816,143400,3020577230,3670,3675,3675,3670,213
20240816,143300,3019795300,3675,3675,3675,3675,601
20240816,143200,3017586625,3670,3670,3670,3670,290
20240816,143100,3016522325,3675,3675,3675,3675,32
20240816,143000,3016404725,3675,3675,3675,3675,208
20240816,142900,3015640325,3675,3665,3675,3665,1723
20240816,142800,3009308660,3675,3675,3675,3675,3
20240816,142700,3009297635,3665,3665,3665,3665,42
20240816,142600,3009143705,3665,3665,3665,3665,431
20240816,142500,3007564090,3665,3665,3665,3665,490
20240816,142400,3005768240,3665,3665,3665,3665,100
20240816,142300,3005401740,3665,3665,3665,3665,6
20240816,142200,3005379750,3665,3665,3665,3665,90
20240816,142100,3005049900,3665,3670,3670,3665,66
20240816,142000,3004807860,3665,3670,3670,3665,130
20240816,141900,3004330910,3665,3665,3665,3665,4
20240816,141800,3004316250,3665,3665,3665,3665,0
20240816,141700,3004316250,3665,3665,3665,3665,663
20240816,141600,3001886355,3675,3675,3675,3675,0
20240816,141500,3001886355,3675,3675,3675,3675,0
20240816,141400,3001886355,3675,3670,3675,3670,11
20240816,141300,3001845980,3670,3670,3670,3670,0
20240816,141200,3001845980,3670,3670,3670,3670,134
20240816,141100,3001354200,3670,3665,3670,3665,466
20240816,141000,2999644480,3665,3665,3665,3665,0
20240816,140900,2999644480,3665,3675,3675,3665,274
20240816,140800,2998637550,3675,3675,3675,3675,0
20240816,140700,2998637550,3675,3675,3675,3675,10
20240816,140600,2998600800,3675,3670,3675,3665,105
20240816,140500,2998215920,3665,3665,3675,3665,207
20240816,140400,2997457165,3665,3665,3665,3665,1
20240816,140300,2997453500,3675,3665,3675,3665,5201
20240816,140200,2978390335,3665,3665,3665,3660,1302
20240816,140100,2973618675,3665,3665,3665,3665,0
20240816,140000,2973618675,3665,3670,3670,3665,908
20240816,135900,2970290470,3670,3670,3670,3670,2150
20240816,135800,2962399970,3670,3670,3670,3670,1502
20240816,135700,2956887630,3675,3675,3675,3675,449
20240816,135600,2955237555,3675,3675,3675,3675,249
20240816,135500,2954322480,3675,3680,3680,3675,64
20240816,135400,2954087220,3680,3675,3680,3675,1921
20240816,135300,2947027495,3675,3675,3675,3675,547
20240816,135200,2945017270,3685,3685,3685,3685,40
20240816,135100,2944869870,3685,3680,3685,3680,34
20240816,135000,2944744600,3680,3680,3680,3680,132
20240816,134900,2944258840,3680,3680,3680,3680,339
20240816,134800,2943011320,3680,3680,3685,3680,106
20240816,134700,2942621010,3680,3680,3680,3680,340
20240816,134600,2941369810,3680,3680,3680,3680,0
20240816,134500,2941369810,3680,3680,3680,3680,205
20240816,134400,2940615410,3685,3685,3685,3685,1100
20240816,134300,2936561910,3685,3685,3685,3685,534
20240816,134200,2934594120,3685,3685,3685,3685,1
20240816,134100,2934590435,3685,3685,3685,3685,0
20240816,134000,2934590435,3685,3675,3685,3675,6630
20240816,133900,2910225135,3675,3680,3680,3675,3252
20240816,133800,2898272035,3685,3680,3685,3680,2365
20240816,133700,2889568825,3680,3680,3680,3680,1391
20240816,133600,2884449945,3680,3690,3690,3680,3624
20240816,133500,2871086430,3690,3700,3700,3690,2064
20240816,133400,2863455650,3700,3700,3700,3690,3291
20240816,133300,2851281370,3700,3695,3700,3690,3382
20240816,133200,2838778140,3690,3690,3690,3690,1352
20240816,133100,2833789260,3690,3695,3695,3690,1532
20240816,133000,2828130275,3695,3695,3695,3695,150
20240816,132900,2827576025,3695,3695,3695,3695,1
20240816,132800,2827572330,3695,3695,3695,3695,1508
20240816,132700,2822000270,3690,3690,3690,3690,194
20240816,132600,2821284410,3695,3695,3695,3695,495
20240816,132500,2819455385,3695,3695,3700,3695,550
20240816,132400,2817423130,3695,3695,3695,3695,53
20240816,132300,2817227295,3690,3690,3690,3690,0
20240816,132200,2817227295,3690,3700,3700,3690,155
20240816,132100,2816655295,3705,3695,3705,3695,663
20240816,132000,2814202815,3705,3680,3705,3680,4223
20240816,131900,2798595595,3680,3680,3680,3680,1
20240816,131800,2798591915,3685,3685,3685,3685,722
20240816,131700,2795931345,3680,3695,3700,3680,1193
20240816,131600,2791527800,3695,3690,3695,3690,965
20240816,131500,2787964590,3680,3685,3695,3680,2074
20240816,131400,2780327765,3685,3685,3685,3685,2
20240816,131300,2780320395,3690,3695,3695,3690,1490
20240816,131200,2774819920,3695,3700,3700,3695,107
20240816,131100,2774424545,3695,3695,3700,3690,4178
20240816,131000,2758979995,3695,3700,3700,3695,403
20240816,130900,2757488900,3695,3695,3700,3695,801
20240816,130800,2754527355,3700,3695,3700,3695,202
20240816,130700,2753780215,3695,3695,3705,3695,2667
20240816,130600,2743915080,3700,3695,3700,3695,993
20240816,130500,2740241600,3690,3695,3695,3685,1063
20240816,130400,2736318825,3700,3685,3700,3685,5237
20240816,130300,2716969835,3680,3685,3685,3680,211
20240816,130200,2716192305,3685,3680,3685,3680,552
20240816,130100,2714158190,3680,3680,3680,3680,100
20240816,130000,2713790190,3685,3690,3690,3680,1369
20240816,125900,2708744110,3690,3690,3690,3690,1
20240816,125800,2708740420,3690,3685,3690,3685,112
20240816,125700,2708327655,3685,3685,3690,3685,310
20240816,125600,2707185300,3685,3685,3685,3685,1
20240816,125500,2707181615,3680,3680,3680,3680,692
20240816,125400,2704635055,3690,3690,3695,3690,96
20240816,125300,2704280350,3690,3690,3690,3690,1117
20240816,125200,2700158620,3690,3670,3690,3670,5150
20240816,125100,2681178645,3675,3670,3675,3670,7000
20240816,125000,2655453915,3655,3655,3655,3655,375
20240816,124900,2654083290,3655,3665,3665,3655,67
20240816,124800,2653837805,3650,3650,3650,3650,0
20240816,124700,2653837805,3650,3670,3670,3650,103
20240816,124600,2653460320,3670,3670,3670,3670,36
20240816,124500,2653328200,3675,3665,3675,3665,1792
20240816,124400,2646760300,3665,3665,3675,3660,186
20240816,124300,2646078830,3660,3650,3675,3645,4737
20240816,124200,2628761910,3650,3650,3650,3650,168
20240816,124100,2628148710,3655,3650,3655,3650,517
20240816,124000,2626261595,3650,3650,3655,3650,4720
20240816,123900,2609032930,3655,3665,3665,3655,4609
20240816,123800,2592176525,3665,3670,3670,3665,704
20240816,123700,2589593035,3670,3675,3675,3670,1242
20240816,123600,2585032415,3680,3670,3680,3670,337
20240816,123500,2583793535,3670,3675,3675,3670,531
20240816,123400,2581844715,3675,3675,3675,3675,0
20240816,123300,2581844715,3675,3665,3675,3660,473
20240816,123200,2580111650,3665,3660,3665,3660,178
20240816,123100,2579459325,3655,3655,3655,3655,1396
20240816,123000,2574356945,3650,3655,3655,3650,2660
20240816,122900,2564642425,3655,3655,3655,3655,32
20240816,122800,2564525465,3655,3655,3655,3655,57
20240816,122700,2564317130,3655,3655,3655,3655,150
20240816,122600,2563768880,3655,3660,3660,3655,574
20240816,122500,2561670905,3660,3660,3660,3660,51
20240816,122400,2561484245,3655,3660,3660,3655,1312
20240816,122300,2556688630,3655,3660,3665,3655,3752
20240816,122200,2542961840,3660,3660,3660,3660,101
20240816,122100,2542592180,3660,3670,3670,3660,128
20240816,122000,2542123690,3670,3665,3670,3665,349
20240816,121900,2540844600,3665,3665,3665,3665,1485
20240816,121800,2535402075,3670,3665,3670,3665,241
20240816,121700,2534518805,3665,3670,3670,3665,1454
20240816,121600,2529184680,3670,3670,3670,3670,287
20240816,121500,2528131390,3665,3670,3670,3665,1932
20240816,121400,2521041665,3675,3680,3685,3675,592
20240816,121300,2518864510,3680,3680,3685,3675,377
20240816,121200,2517477975,3675,3675,3675,3670,2027
20240816,121100,2510037780,3675,3675,3675,3675,386
20240816,121000,2508619230,3670,3675,3680,3670,1452
20240816,120900,2503282250,3675,3675,3680,3675,1125
20240816,120800,2499144915,3675,3675,3675,3675,761
20240816,120700,2496348240,3680,3690,3690,3680,57
20240816,120600,2496138435,3670,3675,3685,3670,35387
20240816,120500,2366251170,3675,3680,3680,3675,680
20240816,120400,2363749565,3680,3685,3685,3680,1117
20240816,120300,2359634715,3690,3685,3690,3685,182
20240816,120200,2358964030,3685,3685,3685,3685,0
20240816,120100,2358964030,3685,3675,3690,3675,2575
20240816,120000,2349487875,3675,3675,3675,3670,885
20240816,115900,2346238230,3675,3675,3680,3675,3552
20240816,115800,2333171130,3680,3685,3685,3680,818
20240816,115700,2330159390,3685,3685,3685,3680,1098
20240816,115600,2326117185,3690,3690,3690,3680,1114
20240816,115500,2322012960,3690,3705,3705,3690,3494
20240816,115400,2309103545,3700,3700,3705,3700,102
20240816,115300,2308726085,3700,3695,3700,3695,391
20240816,115200,2307279395,3695,3705,3705,3695,3876
20240816,115100,2292932090,3705,3705,3705,3705,182
20240816,115000,2292257780,3705,3705,3710,3700,991
20240816,114900,2288587735,3705,3695,3705,3695,5269
20240816,114800,2269069960,3695,3705,3705,3695,939
20240816,114700,2265595735,3705,3700,3705,3695,4592
20240816,114600,2248604965,3700,3710,3710,3700,409
20240816,114500,2247091645,3700,3700,3700,3695,2175
20240816,114400,2239045395,3700,3705,3715,3700,4590
20240816,114300,2222043310,3705,3710,3710,3705,3528
20240816,114200,2208959645,3710,3735,3735,3710,17969
20240816,114100,2141955255,3735,3730,3740,3720,9474
20240816,114000,2106603515,3720,3710,3740,3710,34127
20240816,113900,1979332185,3705,3695,3705,3695,6725
20240816,113800,1954451520,3700,3710,3710,3695,11282
20240816,113700,1912663110,3710,3705,3715,3690,13603
20240816,113600,1862241445,3705,3695,3710,3685,7861
20240816,113500,1833147995,3690,3700,3700,3690,1681
20240816,113400,1826945055,3685,3665,3705,3665,12403
20240816,113300,1781216965,3660,3660,3665,3660,1099
20240816,113200,1777194470,3660,3670,3670,3660,3923
20240816,113100,1762809015,3675,3680,3680,3675,3576
20240816,113000,1749666750,3680,3670,3685,3665,10408
20240816,112900,1711499230,3675,3665,3700,3660,20494
20240816,112800,1636149830,3660,3655,3665,3650,2353
20240816,112700,1627546170,3660,3665,3665,3650,1315
20240816,112600,1622739420,3650,3670,3670,3650,2189
20240816,112500,1614739660,3675,3660,3685,3655,7002
20240816,112400,1589008625,3655,3620,3655,3620,8446
20240816,112300,1558206610,3615,3620,3620,3615,64
20240816,112200,1557974935,3625,3625,3625,3610,6
20240816,112100,1557953215,3620,3615,3620,3615,6964
20240816,112000,1532750310,3615,3610,3615,3610,1811
20240816,111900,1526212585,3600,3610,3610,3600,272
20240816,111800,1525233215,3600,3610,3610,3600,3794
20240816,111700,1511562455,3610,3610,3610,3610,503
20240816,111600,1509746625,3610,3610,3615,3610,1097
20240816,111500,1505786440,3610,3610,3610,3610,50
20240816,111400,1505605940,3610,3610,3615,3610,838
20240816,111300,1502580745,3610,3605,3610,3605,1007
20240816,111200,1498945790,3610,3610,3610,3610,600
20240816,111100,1496779790,3610,3610,3610,3610,688
20240816,111000,1494296110,3615,3615,3615,3615,0
20240816,110900,1494296110,3615,3615,3615,3615,1
20240816,110800,1494292495,3615,3615,3615,3615,0
20240816,110700,1494292495,3615,3610,3615,3605,275
20240816,110600,1493301000,3605,3610,3610,3605,156
20240816,110500,1492737850,3610,3610,3610,3610,304
20240816,110400,1491640410,3600,3600,3600,3600,41
20240816,110300,1491492810,3600,3600,3600,3600,436
20240816,110200,1489923210,3600,3600,3600,3600,323
20240816,110100,1488760410,3610,3605,3610,3600,1683
20240816,110000,1482700560,3600,3610,3610,3600,1578
20240816,105900,1477016140,3615,3610,3615,3610,554
20240816,105800,1475016185,3615,3610,3615,3610,99
20240816,105700,1474658790,3610,3610,3610,3605,80
20240816,105600,1474370240,3610,3610,3610,3605,24
20240816,105500,1474283605,3605,3600,3605,3600,613
20240816,105400,1472074000,3600,3605,3605,3595,2607
20240816,105300,1462692265,3600,3610,3610,3600,2096
20240816,105200,1455146175,3605,3610,3610,3600,1153
20240816,105100,1450993435,3600,3605,3610,3600,537
20240816,105000,1449060075,3605,3615,3615,3605,1465
20240816,104900,1443778220,3600,3610,3610,3600,8768
20240816,104800,1412176410,3605,3610,3610,3605,296
20240816,104700,1411107905,3620,3610,3620,3605,2776
20240816,104600,1401066835,3610,3620,3620,3605,485
20240816,104500,1399315945,3620,3615,3625,3610,1778
20240816,104400,1392894415,3615,3615,3625,3615,1845
20240816,104300,1386223360,3615,3620,3620,3615,3012
20240816,104200,1375329605,3620,3615,3620,3615,136
20240816,104100,1374837800,3620,3620,3620,3620,2
20240816,104000,1374830560,3620,3620,3620,3620,1299
20240816,103900,1370128180,3620,3630,3630,3620,1340
20240816,103800,1365277350,3620,3620,3630,3620,560
20240816,103700,1363245440,3625,3630,3630,3625,68
20240816,103600,1362998805,3630,3630,3630,3630,1
20240816,103500,1362995175,3630,3635,3635,3620,681
20240816,103400,1360524100,3635,3625,3635,3625,1349
20240816,103300,1355631430,3625,3625,3625,3625,277
20240816,103200,1354627305,3615,3615,3620,3615,1020
20240816,103100,1350938070,3615,3615,3615,3615,2063
20240816,103000,1343480325,3615,3615,3615,3600,15017
20240816,102900,1289319000,3620,3620,3620,3610,1084
20240816,102800,1285401380,3625,3620,3630,3610,4959
20240816,102700,1267471385,3620,3635,3635,3620,6559
20240816,102600,1243700580,3635,3630,3635,3625,1399
20240816,102500,1238627685,3635,3635,3635,3635,1
20240816,102400,1238624050,3620,3620,3635,3620,507
20240816,102300,1236788650,3635,3635,3635,3625,1927
20240816,102200,1229802275,3635,3635,3635,3635,5392
20240816,102100,1210202355,3630,3625,3630,3620,1137
20240816,102000,1206075725,3625,3620,3635,3620,656
20240816,101900,1203699190,3630,3640,3645,3620,5405
20240816,101800,1184084730,3650,3650,3650,3635,2010
20240816,101700,1176777730,3640,3640,3650,3635,1129
20240816,101600,1172671250,3650,3645,3650,3640,6491
20240816,101500,1149028380,3650,3650,3650,3645,1618
20240816,101400,1143123280,3645,3655,3655,3645,188
20240816,101300,1142437915,3655,3650,3660,3645,1593
20240816,101200,1136615770,3660,3650,3660,3650,193
20240816,101100,1135911280,3650,3675,3675,3645,6301
20240816,101000,1112886870,3670,3660,3670,3655,1748
20240816,100900,1106495170,3670,3655,3670,3655,449
20240816,100800,1104853745,3670,3660,3675,3660,1312
20240816,100700,1100051185,3670,3690,3690,3660,19516
20240816,100600,1028433605,3675,3690,3690,3675,5252
20240816,100500,1009110310,3685,3680,3685,3680,875
20240816,100400,1005886130,3685,3680,3685,3680,616
20240816,100300,1003619220,3685,3685,3685,3685,1256
20240816,100200,998990860,3680,3675,3680,3675,2157
20240816,100100,991055970,3675,3675,3675,3670,1142
20240816,100000,986859125,3675,3675,3675,3670,275
20240816,095900,985848605,3675,3675,3675,3670,627
20240816,095800,983547375,3675,3675,3675,3675,168
20240816,095700,982929975,3675,3675,3680,3670,98
20240816,095600,982570090,3675,3675,3675,3675,100
20240816,095500,982202590,3680,3675,3680,3675,131
20240816,095400,981720535,3675,3680,3680,3675,357
20240816,095300,980408290,3680,3680,3690,3680,1887
20240816,095200,973463380,3680,3685,3690,3680,1070
20240816,095100,969520450,3690,3675,3690,3675,3566
20240816,095000,956375440,3675,3690,3690,3675,5362
20240816,094900,936668605,3690,3670,3695,3670,3388
20240816,094800,924191335,3670,3660,3670,3655,1909
20240816,094700,917201525,3655,3655,3655,3655,963
20240816,094600,913681760,3655,3650,3655,3650,444
20240816,094500,912061140,3650,3650,3655,3650,1303
20240816,094400,907303515,3650,3650,3650,3645,1513
20240816,094300,901781570,3650,3645,3650,3645,1371
20240816,094200,896781255,3645,3640,3645,3640,940
20240816,094100,893359645,3640,3640,3640,3640,168
20240816,094000,892748125,3640,3635,3640,3635,463
20240816,093900,891064620,3640,3635,3640,3635,655
20240816,093800,888683680,3630,3640,3645,3630,3263
20240816,093700,876814085,3640,3640,3640,3640,658
20240816,093600,874418965,3640,3640,3640,3635,581
20240816,093500,872306715,3640,3645,3650,3640,882
20240816,093400,869091090,3645,3625,3645,3625,8864
20240816,093300,836914435,3625,3610,3625,3610,1569
20240816,093200,831234550,3610,3610,3620,3610,2078
20240816,093100,823720420,3610,3625,3625,3610,5473
20240816,093000,803927170,3625,3620,3625,3620,1003
20240816,092900,800296055,3620,3625,3625,3620,2219
20240816,092800,792262515,3625,3625,3630,3615,6139
20240816,092700,770036470,3630,3625,3630,3625,2790
20240816,092600,759910680,3630,3625,3630,3625,2372
20240816,092500,751309535,3625,3630,3630,3620,4952
20240816,092400,733351280,3630,3660,3670,3630,22247
20240816,092300,652193060,3665,3670,3675,3665,1180
20240816,092200,647866335,3675,3670,3680,3670,4051
20240816,092100,632984275,3675,3690,3695,3675,1305
20240816,092000,628181595,3685,3700,3700,3685,4822
20240816,091900,610399830,3695,3700,3700,3695,2266
20240816,091800,602018340,3700,3700,3705,3700,4664
20240816,091700,584758995,3695,3660,3695,3660,5734
20240816,091600,563614785,3670,3675,3675,3670,920
20240816,091500,560236855,3670,3685,3690,3670,14484
20240816,091400,506894685,3695,3685,3695,3685,538
20240816,091300,504909940,3690,3690,3690,3685,546
20240816,091200,502895910,3685,3680,3695,3675,1639
20240816,091100,496850055,3695,3655,3695,3655,21316
20240816,091000,418606525,3670,3665,3670,3660,2750
20240816,090900,408524635,3665,3660,3665,3645,7004
20240816,090800,382912135,3665,3670,3670,3655,1603
20240816,090700,377046625,3670,3675,3675,3645,18451
20240816,090600,309568470,3675,3660,3675,3660,2850
20240816,090500,299120790,3660,3700,3700,3660,15198
20240816,090400,243294120,3700,3710,3710,3680,17342
20240816,090300,179203390,3705,3700,3710,3695,2817
20240816,090200,168779150,3695,3710,3715,3695,8200
20240816,090100,138431400,3710,3690,3715,3690,8478
20240816,090000,107095385,3685,3685,3690,3665,17399