stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,200300,4455807140,6260,6260,6260,6260,25634
20240816,200200,4455807140,6260,6260,6260,6260,0
20240816,200100,4455807140,6260,6260,6260,6260,0
20240816,200000,4455807140,6260,6260,6260,6260,0
20240816,195900,4455807140,6260,6260,6260,6260,0
20240816,195800,4455807140,6260,6260,6260,6260,0
20240816,195700,4455807140,6260,6260,6260,6260,0
20240816,195600,4455807140,6260,6260,6260,6260,0
20240816,195500,4455807140,6260,6260,6260,6260,0
20240816,195400,4455807140,6260,6260,6260,6260,0
20240816,195300,4455807140,6260,6260,6260,6260,0
20240816,195200,4455807140,6260,6260,6260,6260,0
20240816,195100,4455807140,6260,6260,6260,6260,0
20240816,195000,4455807140,6260,6260,6260,6260,0
20240816,194900,4455807140,6260,6260,6260,6260,0
20240816,194800,4455807140,6260,6260,6260,6260,0
20240816,194700,4455807140,6260,6260,6260,6260,0
20240816,194600,4455807140,6260,6260,6260,6260,0
20240816,194500,4455807140,6260,6260,6260,6260,0
20240816,194400,4455807140,6260,6260,6260,6260,0
20240816,194300,4455807140,6260,6260,6260,6260,0
20240816,194200,4455807140,6260,6260,6260,6260,0
20240816,194100,4455807140,6260,6260,6260,6260,0
20240816,194000,4455807140,6260,6260,6260,6260,0
20240816,193900,4455807140,6260,6260,6260,6260,0
20240816,193800,4455807140,6260,6260,6260,6260,0
20240816,193700,4455807140,6260,6260,6260,6260,0
20240816,193600,4455807140,6260,6260,6260,6260,0
20240816,193500,4455807140,6260,6260,6260,6260,0
20240816,193400,4455807140,6260,6260,6260,6260,0
20240816,193300,4455807140,6260,6260,6260,6260,25634
20240816,193200,4455807140,6260,6260,6260,6260,0
20240816,193100,4455807140,6260,6260,6260,6260,0
20240816,193000,4455807140,6260,6260,6260,6260,0
20240816,192900,4455807140,6260,6260,6260,6260,0
20240816,192800,4455807140,6260,6260,6260,6260,0
20240816,192700,4455807140,6260,6260,6260,6260,0
20240816,192600,4455807140,6260,6260,6260,6260,0
20240816,192500,4455807140,6260,6260,6260,6260,0
20240816,192400,4455807140,6260,6260,6260,6260,0
20240816,192300,4455807140,6260,6260,6260,6260,0
20240816,192200,4455807140,6260,6260,6260,6260,0
20240816,192100,4455807140,6260,6260,6260,6260,0
20240816,192000,4455807140,6260,6260,6260,6260,0
20240816,191900,4455807140,6260,6260,6260,6260,0
20240816,191800,4455807140,6260,6260,6260,6260,0
20240816,191700,4455807140,6260,6260,6260,6260,0
20240816,191600,4455807140,6260,6260,6260,6260,0
20240816,191500,4455807140,6260,6260,6260,6260,0
20240816,191400,4455807140,6260,6260,6260,6260,0
20240816,191300,4455807140,6260,6260,6260,6260,0
20240816,191200,4455807140,6260,6260,6260,6260,0
20240816,191100,4455807140,6260,6260,6260,6260,0
20240816,191000,4455807140,6260,6260,6260,6260,0
20240816,190900,4455807140,6260,6260,6260,6260,0
20240816,190800,4455807140,6260,6260,6260,6260,0
20240816,190700,4455807140,6260,6260,6260,6260,0
20240816,190600,4455807140,6260,6260,6260,6260,0
20240816,190500,4455807140,6260,6260,6260,6260,0
20240816,190400,4455807140,6260,6260,6260,6260,0
20240816,190300,4455807140,6260,6260,6260,6260,25634
20240816,190200,4455807140,6260,6260,6260,6260,0
20240816,190100,4455807140,6260,6260,6260,6260,0
20240816,190000,4455807140,6260,6260,6260,6260,0
20240816,185900,4455807140,6260,6260,6260,6260,0
20240816,185800,4455807140,6260,6260,6260,6260,0
20240816,185700,4455807140,6260,6260,6260,6260,0
20240816,185600,4455807140,6260,6260,6260,6260,0
20240816,185500,4455807140,6260,6260,6260,6260,0
20240816,185400,4455807140,6260,6260,6260,6260,0
20240816,185300,4455807140,6260,6260,6260,6260,0
20240816,185200,4455807140,6260,6260,6260,6260,0
20240816,185100,4455807140,6260,6260,6260,6260,0
20240816,185000,4455807140,6260,6260,6260,6260,0
20240816,184900,4455807140,6260,6260,6260,6260,0
20240816,184800,4455807140,6260,6260,6260,6260,0
20240816,184700,4455807140,6260,6260,6260,6260,0
20240816,184600,4455807140,6260,6260,6260,6260,0
20240816,184500,4455807140,6260,6260,6260,6260,0
20240816,184400,4455807140,6260,6260,6260,6260,0
20240816,184300,4455807140,6260,6260,6260,6260,0
20240816,184200,4455807140,6260,6260,6260,6260,0
20240816,184100,4455807140,6260,6260,6260,6260,0
20240816,184000,4455807140,6260,6260,6260,6260,0
20240816,183900,4455807140,6260,6260,6260,6260,0
20240816,183800,4455807140,6260,6260,6260,6260,0
20240816,183700,4455807140,6260,6260,6260,6260,0
20240816,183600,4455807140,6260,6260,6260,6260,0
20240816,183500,4455807140,6260,6260,6260,6260,0
20240816,183400,4455807140,6260,6260,6260,6260,0
20240816,183300,4455807140,6260,6260,6260,6260,25634
20240816,183200,4455807140,6260,6260,6260,6260,0
20240816,183100,4455807140,6260,6260,6260,6260,0
20240816,183000,4455807140,6260,6260,6260,6260,0
20240816,182900,4455807140,6260,6260,6260,6260,0
20240816,182800,4455807140,6260,6260,6260,6260,0
20240816,182700,4455807140,6260,6260,6260,6260,0
20240816,182600,4455807140,6260,6260,6260,6260,0
20240816,182500,4455807140,6260,6260,6260,6260,0
20240816,182400,4455807140,6260,6260,6260,6260,0
20240816,182300,4455807140,6260,6260,6260,6260,0
20240816,182200,4455807140,6260,6260,6260,6260,0
20240816,182100,4455807140,6260,6260,6260,6260,0
20240816,182000,4455807140,6260,6260,6260,6260,0
20240816,181900,4455807140,6260,6260,6260,6260,0
20240816,181800,4455807140,6260,6260,6260,6260,0
20240816,181700,4455807140,6260,6260,6260,6260,0
20240816,181600,4455807140,6260,6260,6260,6260,0
20240816,181500,4455807140,6260,6260,6260,6260,0
20240816,181400,4455807140,6260,6260,6260,6260,0
20240816,181300,4455807140,6260,6260,6260,6260,0
20240816,181200,4455807140,6260,6260,6260,6260,0
20240816,181100,4455807140,6260,6260,6260,6260,0
20240816,181000,4455807140,6260,6260,6260,6260,0
20240816,180900,4455807140,6260,6260,6260,6260,0
20240816,180800,4455807140,6260,6260,6260,6260,0
20240816,180700,4455807140,6260,6260,6260,6260,0
20240816,180600,4455807140,6260,6260,6260,6260,0
20240816,180500,4455807140,6260,6260,6260,6260,0
20240816,180400,4455807140,6260,6260,6260,6260,0
20240816,180300,4455807140,6260,6260,6260,6260,25634
20240816,180200,4455807140,6260,6260,6260,6260,0
20240816,180100,4455807140,6260,6260,6260,6260,0
20240816,180000,4455807140,6260,6260,6260,6260,0
20240816,175900,4455807140,6260,6260,6260,6260,0
20240816,175800,4455807140,6260,6260,6260,6260,0
20240816,175700,4455807140,6260,6260,6260,6260,0
20240816,175600,4455807140,6260,6260,6260,6260,0
20240816,175500,4455807140,6260,6260,6260,6260,0
20240816,175400,4455807140,6260,6260,6260,6260,0
20240816,175300,4455807140,6260,6260,6260,6260,0
20240816,175200,4455807140,6260,6260,6260,6260,0
20240816,175100,4455807140,6260,6260,6260,6260,0
20240816,175000,4455807140,6260,6260,6260,6260,0
20240816,174900,4455807140,6260,6260,6260,6260,0
20240816,174800,4455807140,6260,6260,6260,6260,0
20240816,174700,4455807140,6260,6260,6260,6260,0
20240816,174600,4455807140,6260,6260,6260,6260,0
20240816,174500,4455807140,6260,6260,6260,6260,0
20240816,174400,4455807140,6260,6260,6260,6260,0
20240816,174300,4455807140,6260,6260,6260,6260,0
20240816,174200,4455807140,6260,6260,6260,6260,0
20240816,174100,4455807140,6260,6260,6260,6260,0
20240816,174000,4455807140,6260,6260,6260,6260,0
20240816,173900,4455807140,6260,6260,6260,6260,0
20240816,173800,4455807140,6260,6260,6260,6260,0
20240816,173700,4455807140,6260,6260,6260,6260,0
20240816,173600,4455807140,6260,6260,6260,6260,0
20240816,173500,4455807140,6260,6260,6260,6260,0
20240816,173400,4455807140,6260,6260,6260,6260,0
20240816,173300,4455807140,6260,6260,6260,6260,25634
20240816,173200,4455807140,6260,6260,6260,6260,0
20240816,173100,4455807140,6260,6260,6260,6260,0
20240816,173000,4455807140,6260,6260,6260,6260,0
20240816,172900,4455807140,6260,6260,6260,6260,0
20240816,172800,4455807140,6260,6260,6260,6260,0
20240816,172700,4455807140,6260,6260,6260,6260,0
20240816,172600,4455807140,6260,6260,6260,6260,0
20240816,172500,4455807140,6260,6260,6260,6260,0
20240816,172400,4455807140,6260,6260,6260,6260,0
20240816,172300,4455807140,6260,6260,6260,6260,0
20240816,172200,4455807140,6260,6260,6260,6260,0
20240816,172100,4455807140,6260,6260,6260,6260,0
20240816,172000,4455807140,6260,6260,6260,6260,0
20240816,171900,4455807140,6260,6260,6260,6260,0
20240816,171800,4455807140,6260,6260,6260,6260,0
20240816,171700,4455807140,6260,6260,6260,6260,0
20240816,171600,4455807140,6260,6260,6260,6260,0
20240816,171500,4455807140,6260,6260,6260,6260,0
20240816,171400,4455807140,6260,6260,6260,6260,0
20240816,171300,4455807140,6260,6260,6260,6260,0
20240816,171200,4455807140,6260,6260,6260,6260,0
20240816,171100,4455807140,6260,6260,6260,6260,0
20240816,171000,4455807140,6260,6260,6260,6260,0
20240816,170900,4455807140,6260,6260,6260,6260,0
20240816,170800,4455807140,6260,6260,6260,6260,0
20240816,170700,4455807140,6260,6260,6260,6260,0
20240816,170600,4455807140,6260,6260,6260,6260,0
20240816,170500,4455807140,6260,6260,6260,6260,0
20240816,170400,4455807140,6260,6260,6260,6260,0
20240816,170300,4455807140,6260,6260,6260,6260,25634
20240816,170200,4455807140,6260,6260,6260,6260,0
20240816,170100,4455807140,6260,6260,6260,6260,0
20240816,170000,4455807140,6260,6260,6260,6260,0
20240816,165900,4455807140,6260,6260,6260,6260,0
20240816,165800,4455807140,6260,6260,6260,6260,0
20240816,165700,4455807140,6260,6260,6260,6260,0
20240816,165600,4455807140,6260,6260,6260,6260,0
20240816,165500,4455807140,6260,6260,6260,6260,0
20240816,165400,4455807140,6260,6260,6260,6260,0
20240816,165300,4455807140,6260,6260,6260,6260,0
20240816,165200,4455807140,6260,6260,6260,6260,0
20240816,165100,4455807140,6260,6260,6260,6260,0
20240816,165000,4455807140,6260,6260,6260,6260,0
20240816,164900,4455807140,6260,6260,6260,6260,0
20240816,164800,4455807140,6260,6260,6260,6260,0
20240816,164700,4455807140,6260,6260,6260,6260,0
20240816,164600,4455807140,6260,6260,6260,6260,0
20240816,164500,4455807140,6260,6260,6260,6260,0
20240816,164400,4455807140,6260,6260,6260,6260,0
20240816,164300,4455807140,6260,6260,6260,6260,0
20240816,164200,4455807140,6260,6260,6260,6260,0
20240816,164100,4455807140,6260,6260,6260,6260,0
20240816,164000,4455807140,6260,6260,6260,6260,0
20240816,163900,4455807140,6260,6260,6260,6260,0
20240816,163800,4455807140,6260,6260,6260,6260,0
20240816,163700,4455807140,6260,6260,6260,6260,0
20240816,163600,4455807140,6260,6260,6260,6260,0
20240816,163500,4455807140,6260,6260,6260,6260,0
20240816,163400,4455807140,6260,6260,6260,6260,0
20240816,163300,4455807140,6260,6260,6260,6260,25634
20240816,163200,4455807140,6260,6260,6260,6260,0
20240816,163100,4455807140,6260,6260,6260,6260,0
20240816,163000,4455807140,6260,6260,6260,6260,0
20240816,162900,4455807140,6260,6260,6260,6260,0
20240816,162800,4455807140,6260,6260,6260,6260,0
20240816,162700,4455807140,6260,6260,6260,6260,0
20240816,162600,4455807140,6260,6260,6260,6260,0
20240816,162500,4455807140,6260,6260,6260,6260,0
20240816,162400,4455807140,6260,6260,6260,6260,0
20240816,162300,4455807140,6260,6260,6260,6260,0
20240816,162200,4455807140,6260,6260,6260,6260,0
20240816,162100,4455807140,6260,6260,6260,6260,0
20240816,162000,4455807140,6260,6260,6260,6260,0
20240816,161900,4455807140,6260,6260,6260,6260,0
20240816,161800,4455807140,6260,6260,6260,6260,0
20240816,161700,4455807140,6260,6260,6260,6260,0
20240816,161600,4455807140,6260,6260,6260,6260,0
20240816,161500,4455807140,6260,6260,6260,6260,0
20240816,161400,4455807140,6260,6260,6260,6260,0
20240816,161300,4455807140,6260,6260,6260,6260,0
20240816,161200,4455807140,6260,6260,6260,6260,0
20240816,161100,4455807140,6260,6260,6260,6260,0
20240816,161000,4455807140,6260,6260,6260,6260,0
20240816,160900,4455807140,6260,6260,6260,6260,0
20240816,160800,4455807140,6260,6260,6260,6260,0
20240816,160700,4455807140,6260,6260,6260,6260,0
20240816,160600,4455807140,6260,6260,6260,6260,0
20240816,160500,4455807140,6260,6260,6260,6260,0
20240816,160400,4455807140,6260,6260,6260,6260,0
20240816,160300,4455807140,6260,6260,6260,6260,25634
20240816,160200,4455807140,6260,6260,6260,6260,0
20240816,160100,4455807140,6260,6260,6260,6260,0
20240816,160000,4455807140,6260,6260,6260,6260,0
20240816,155900,4455807140,6260,6260,6260,6260,0
20240816,155800,4455807140,6260,6260,6260,6260,0
20240816,155700,4455807140,6260,6260,6260,6260,0
20240816,155600,4455807140,6260,6260,6260,6260,0
20240816,155500,4455807140,6260,6260,6260,6260,0
20240816,155400,4455807140,6260,6260,6260,6260,0
20240816,155300,4455807140,6260,6260,6260,6260,0
20240816,155200,4455807140,6260,6260,6260,6260,0
20240816,155100,4455807140,6260,6260,6260,6260,0
20240816,155000,4455807140,6260,6260,6260,6260,0
20240816,154900,4455807140,6260,6260,6260,6260,0
20240816,154800,4455807140,6260,6260,6260,6260,0
20240816,154700,4455807140,6260,6260,6260,6260,0
20240816,154600,4455807140,6260,6260,6260,6260,0
20240816,154500,4455807140,6260,6260,6260,6260,0
20240816,154400,4455807140,6260,6260,6260,6260,0
20240816,154300,4455807140,6260,6260,6260,6260,0
20240816,154200,4455807140,6260,6260,6260,6260,0
20240816,154100,4455807140,6260,6260,6260,6260,0
20240816,154000,4455807140,6260,6260,6260,6260,0
20240816,153900,4455807140,6260,6260,6260,6260,0
20240816,153800,4455807140,6260,6260,6260,6260,0
20240816,153700,4455807140,6260,6260,6260,6260,0
20240816,153600,4455807140,6260,6260,6260,6260,0
20240816,153500,4455807140,6260,6260,6260,6260,0
20240816,153400,4455807140,6260,6260,6260,6260,0
20240816,153300,4455807140,6260,6260,6260,6260,25634
20240816,153200,4455807140,6260,6260,6260,6260,0
20240816,153100,4455807140,6260,6260,6260,6260,0
20240816,153000,4455807140,6260,6260,6260,6260,25634
20240816,152900,4295338300,6300,6300,6300,6300,0
20240816,152800,4295338300,6300,6300,6300,6300,0
20240816,152700,4295338300,6300,6300,6300,6300,0
20240816,152600,4295338300,6300,6300,6300,6300,0
20240816,152500,4295338300,6300,6300,6300,6300,0
20240816,152400,4295338300,6300,6300,6300,6300,0
20240816,152300,4295338300,6300,6300,6300,6300,0
20240816,152200,4295338300,6300,6300,6300,6300,0
20240816,152100,4295338300,6300,6300,6300,6300,0
20240816,152000,4295338300,6300,6300,6300,6300,0
20240816,151900,4295338300,6300,6280,6300,6280,1954
20240816,151800,4283053010,6280,6290,6300,6280,2055
20240816,151700,4270131290,6290,6280,6290,6280,1456
20240816,151600,4260983690,6280,6300,6300,6280,1379
20240816,151500,4252312420,6310,6300,6310,6300,1619
20240816,151400,4242112670,6310,6300,6310,6300,912
20240816,151300,4236367020,6310,6280,6310,6280,3204
20240816,151200,4216232250,6290,6300,6300,6290,76
20240816,151100,4215754200,6280,6290,6290,6280,1730
20240816,151000,4204877060,6290,6300,6300,6290,726
20240816,150900,4200307260,6300,6290,6300,6280,3738
20240816,150800,4176799390,6300,6300,6310,6290,1501
20240816,150700,4167352250,6320,6310,6320,6290,5601
20240816,150600,4132065720,6320,6330,6330,6320,617
20240816,150500,4128165250,6310,6300,6330,6300,2419
20240816,150400,4112877580,6300,6300,6310,6300,1652
20240816,150300,4102459980,6300,6300,6300,6290,2676
20240816,150200,4085605360,6300,6290,6300,6290,1203
20240816,150100,4078030110,6300,6300,6300,6300,22
20240816,150000,4077891510,6290,6290,6300,6290,871
20240816,145900,4072412910,6290,6290,6290,6280,1353
20240816,145800,4063908540,6280,6290,6290,6280,219
20240816,145700,4062531590,6290,6290,6290,6290,610
20240816,145600,4058694690,6290,6290,6290,6290,8
20240816,145500,4058644370,6280,6290,6290,6280,226
20240816,145400,4057224910,6290,6290,6290,6280,1938
20240816,145300,4045053550,6290,6280,6290,6280,912
20240816,145200,4039320250,6290,6290,6290,6280,1501
20240816,145100,4029884280,6280,6280,6280,6280,1208
20240816,145000,4022298040,6280,6280,6290,6280,608
20240816,144900,4018479700,6280,6300,6300,6280,1218
20240816,144800,4010825190,6300,6290,6300,6290,532
20240816,144700,4007478600,6290,6300,6300,6290,271
20240816,144600,4005773390,6290,6300,6310,6290,917
20240816,144500,3999997500,6300,6300,6310,6290,2704
20240816,144400,3982987350,6290,6300,6300,6290,2591
20240816,144300,3966664550,6310,6300,6310,6300,303
20240816,144200,3964752640,6310,6300,6310,6300,683
20240816,144100,3960448740,6310,6310,6310,6310,105
20240816,144000,3959786190,6310,6300,6310,6300,321
20240816,143900,3957763670,6310,6310,6310,6310,317
20240816,143800,3955763400,6300,6300,6310,6300,1163
20240816,143700,3948436490,6310,6290,6310,6290,2739
20240816,143600,3931160680,6300,6300,6300,6290,495
20240816,143500,3928043720,6310,6310,6310,6300,132
20240816,143400,3927211290,6290,6310,6310,6290,2719
20240816,143300,3910086020,6310,6310,6310,6310,745
20240816,143200,3905385070,6320,6320,6320,6320,11
20240816,143100,3905315550,6310,6330,6330,6310,57
20240816,143000,3904955660,6320,6320,6320,6320,349
20240816,142900,3902749980,6320,6320,6320,6320,5
20240816,142800,3902718380,6340,6340,6340,6340,1
20240816,142700,3902712040,6320,6340,6340,6320,303
20240816,142600,3900791120,6340,6340,6340,6340,50
20240816,142500,3900474120,6340,6340,6340,6340,1
20240816,142400,3900467780,6320,6340,6340,6300,1704
20240816,142300,3889698350,6320,6320,6320,6320,1504
20240816,142200,3880193070,6320,6320,6320,6320,10
20240816,142100,3880129870,6320,6310,6320,6310,810
20240816,142000,3875015770,6320,6300,6320,6300,164
20240816,141900,3873980950,6300,6310,6310,6300,723
20240816,141800,3869419060,6320,6320,6320,6320,0
20240816,141700,3869419060,6320,6310,6320,6310,413
20240816,141600,3866813020,6310,6310,6310,6310,1
20240816,141500,3866806710,6310,6310,6320,6300,1225
20240816,141400,3859081810,6310,6310,6310,6310,8
20240816,141300,3859031330,6310,6320,6320,6310,159
20240816,141200,3858027000,6310,6310,6310,6310,210
20240816,141100,3856701900,6310,6310,6310,6310,5
20240816,141000,3856670350,6320,6310,6320,6310,45
20240816,140900,3856386180,6310,6310,6310,6310,10
20240816,140800,3856323080,6320,6320,6320,6320,1
20240816,140700,3856316760,6310,6320,6320,6310,1616
20240816,140600,3846119290,6320,6320,6320,6320,100
20240816,140500,3845487290,6320,6320,6320,6320,18
20240816,140400,3845373530,6320,6310,6320,6310,130
20240816,140300,3844552730,6320,6340,6340,6320,12
20240816,140200,3844476850,6310,6310,6310,6310,1000
20240816,140100,3838166850,6310,6320,6320,6310,1302
20240816,140000,3829939360,6320,6340,6340,6320,881
20240816,135900,3824370920,6330,6330,6330,6330,780
20240816,135800,3819433520,6330,6330,6340,6330,382
20240816,135700,3817015420,6350,6330,6350,6330,126
20240816,135600,3816217820,6330,6340,6340,6330,151
20240816,135500,3815261980,6350,6350,6350,6350,667
20240816,135400,3811026530,6330,6340,6350,6330,585
20240816,135300,3807318530,6350,6340,6350,6340,213
20240816,135200,3805968100,6340,6340,6340,6340,20
20240816,135100,3805841300,6340,6340,6340,6340,130
20240816,135000,3805017100,6330,6340,6340,6330,200
20240816,134900,3803750100,6340,6340,6340,6340,0
20240816,134800,3803750100,6340,6340,6340,6340,10
20240816,134700,3803686700,6340,6340,6340,6340,15
20240816,134600,3803591600,6340,6340,6340,6340,12
20240816,134500,3803515520,6350,6350,6350,6350,1
20240816,134400,3803509170,6330,6330,6330,6330,168
20240816,134300,3802445730,6340,6340,6340,6340,444
20240816,134200,3799630770,6360,6360,6360,6350,3
20240816,134100,3799611700,6350,6350,6350,6350,100
20240816,134000,3798976700,6350,6350,6350,6350,800
20240816,133900,3793896700,6350,6340,6350,6320,101
20240816,133800,3793257790,6350,6340,6350,6340,2182
20240816,133700,3779420910,6320,6320,6320,6320,1136
20240816,133600,3772241390,6320,6330,6330,6320,777
20240816,133500,3767323340,6320,6320,6320,6320,493
20240816,133400,3764207580,6320,6310,6320,6310,1848
20240816,133300,3752546690,6310,6320,6320,6310,46
20240816,133200,3752256010,6320,6320,6320,6310,43
20240816,133100,3751984510,6320,6320,6320,6320,34
20240816,133000,3751769630,6320,6320,6320,6320,100
20240816,132900,3751137630,6320,6310,6320,6310,935
20240816,132800,3745228930,6320,6330,6330,6310,2656
20240816,132700,3728441520,6330,6330,6330,6330,0
20240816,132600,3728441520,6330,6330,6330,6330,100
20240816,132500,3727808520,6330,6320,6330,6320,486
20240816,132400,3724736000,6320,6320,6320,6310,227
20240816,132300,3723301650,6320,6320,6320,6320,23
20240816,132200,3723156290,6320,6320,6320,6310,80
20240816,132100,3722651230,6320,6320,6320,6320,106
20240816,132000,3721981310,6320,6330,6330,6320,359
20240816,131900,3719711920,6330,6330,6330,6330,1
20240816,131800,3719705590,6320,6320,6320,6320,301
20240816,131700,3717803270,6330,6330,6330,6330,0
20240816,131600,3717803270,6330,6330,6330,6330,1
20240816,131500,3717796940,6310,6330,6330,6310,193
20240816,131400,3716576880,6320,6320,6320,6320,9
20240816,131300,3716520000,6320,6320,6320,6320,150
20240816,131200,3715572000,6320,6320,6320,6320,1
20240816,131100,3715565680,6320,6320,6320,6320,64
20240816,131000,3715161200,6320,6320,6320,6320,3
20240816,130900,3715142240,6310,6320,6320,6310,100
20240816,130800,3714511100,6340,6320,6340,6320,22
20240816,130700,3714372040,6340,6340,6340,6340,0
20240816,130600,3714372040,6340,6340,6340,6340,81
20240816,130500,3713858500,6340,6340,6340,6340,1
20240816,130400,3713852160,6300,6300,6300,6300,206
20240816,130300,3712554360,6300,6350,6350,6300,753
20240816,130200,3707805420,6350,6350,6350,6290,15324
20240816,130100,3611216140,6360,6350,6360,6350,224
20240816,130000,3609793730,6360,6360,6360,6360,0
20240816,125900,3609793730,6360,6330,6360,6330,36
20240816,125800,3609565780,6350,6350,6350,6330,64
20240816,125700,3609160340,6350,6340,6350,6330,221
20240816,125600,3607759810,6350,6360,6360,6340,52
20240816,125500,3607429800,6340,6340,6340,6340,150
20240816,125400,3606478800,6360,6360,6360,6360,5
20240816,125300,3606447000,6360,6340,6360,6340,459
20240816,125200,3603536920,6360,6340,6360,6340,14
20240816,125100,3603448100,6360,6350,6370,6350,2103
20240816,125000,3590080040,6350,6340,6350,6330,7
20240816,124900,3590035680,6330,6350,6350,6330,107
20240816,124800,3589358350,6350,6340,6350,6340,2459
20240816,124700,3573744390,6340,6340,6340,6340,30
20240816,124600,3573554190,6330,6330,6330,6330,21
20240816,124500,3573421260,6340,6330,6340,6330,207
20240816,124400,3572110940,6320,6320,6320,6320,301
20240816,124300,3570208620,6320,6320,6320,6320,279
20240816,124200,3568445340,6310,6310,6310,6310,250
20240816,124100,3566867840,6320,6320,6320,6320,38
20240816,124000,3566627680,6320,6320,6320,6320,118
20240816,123900,3565881920,6320,6320,6320,6320,1608
20240816,123800,3555719360,6320,6320,6320,6320,2
20240816,123700,3555706720,6310,6310,6310,6310,432
20240816,123600,3552980800,6320,6310,6320,6310,415
20240816,123500,3550360140,6310,6310,6310,6310,114
20240816,123400,3549640800,6320,6300,6320,6300,171
20240816,123300,3548562080,6300,6310,6310,6300,6650
20240816,123200,3506665690,6310,6310,6310,6310,1356
20240816,123100,3498109330,6320,6320,6320,6320,8
20240816,123000,3498058770,6320,6320,6320,6320,506
20240816,122900,3494860850,6320,6320,6330,6310,1234
20240816,122800,3487066590,6310,6310,6310,6300,271
20240816,122700,3485356600,6300,6310,6310,6300,1158
20240816,122600,3478060700,6310,6310,6320,6300,573
20240816,122500,3474446190,6310,6310,6320,6310,1748
20240816,122400,3463416040,6330,6330,6330,6310,5
20240816,122300,3463384430,6310,6320,6320,6310,2
20240816,122200,3463371800,6310,6330,6330,6310,6021
20240816,122100,3425350650,6320,6330,6330,6320,476
20240816,122000,3422337690,6330,6340,6340,6330,2422
20240816,121900,3407004880,6340,6340,6340,6340,436
20240816,121800,3404240640,6340,6340,6340,6340,50
20240816,121700,3403923640,6340,6330,6340,6330,7
20240816,121600,3403879320,6340,6340,6340,6340,1
20240816,121500,3403872980,6330,6330,6330,6330,10
20240816,121400,3403809680,6330,6330,6330,6330,0
20240816,121300,3403809680,6330,6330,6330,6330,290
20240816,121200,3401973980,6330,6350,6350,6330,1694
20240816,121100,3391249360,6340,6340,6340,6340,646
20240816,121000,3387153720,6330,6330,6330,6330,250
20240816,120900,3385571220,6340,6340,6340,6340,0
20240816,120800,3385571220,6340,6340,6340,6340,150
20240816,120700,3384620220,6340,6340,6340,6340,52
20240816,120600,3384290540,6340,6350,6350,6340,969
20240816,120500,3378146600,6350,6350,6350,6350,18
20240816,120400,3378032300,6360,6360,6360,6360,0
20240816,120300,3378032300,6360,6360,6360,6360,1
20240816,120200,3378025940,6340,6340,6340,6340,50
20240816,120100,3377708940,6360,6360,6360,6360,12
20240816,120000,3377632620,6360,6350,6360,6340,88
20240816,115900,3377074530,6360,6360,6360,6360,415
20240816,115800,3374435130,6360,6360,6360,6330,498
20240816,115700,3371270840,6330,6330,6330,6330,1291
20240816,115600,3363098810,6330,6350,6350,6330,6583
20240816,115500,3321362830,6350,6350,6350,6350,1
20240816,115400,3321356480,6360,6360,6360,6360,34
20240816,115300,3321140240,6370,6360,6370,6360,1145
20240816,115200,3313858000,6370,6370,6370,6370,349
20240816,115100,3311634870,6370,6370,6370,6370,24
20240816,115000,3311481990,6370,6370,6370,6370,309
20240816,114900,3309513660,6370,6360,6370,6360,551
20240816,114800,3306004290,6360,6360,6360,6360,0
20240816,114700,3306004290,6360,6370,6370,6360,200
20240816,114600,3304731290,6370,6370,6370,6370,9
20240816,114500,3304673960,6370,6370,6370,6370,66
20240816,114400,3304253540,6360,6350,6360,6350,1682
20240816,114300,3293571840,6350,6350,6350,6350,59
20240816,114200,3293197190,6340,6350,6350,6340,600
20240816,114100,3289391420,6350,6360,6360,6350,935
20240816,114000,3283451580,6360,6360,6360,6360,323
20240816,113900,3281397300,6360,6360,6360,6360,12
20240816,113800,3281320980,6350,6360,6360,6350,2715
20240816,113700,3264073530,6360,6360,6360,6360,2314
20240816,113600,3249356490,6360,6380,6380,6360,543
20240816,113500,3245898550,6370,6370,6380,6370,1794
20240816,113400,3234470720,6380,6380,6380,6380,3
20240816,113300,3234451580,6380,6370,6380,6370,217
20240816,113200,3233069140,6370,6370,6370,6370,11
20240816,113100,3232999070,6380,6390,6390,6380,1576
20240816,113000,3222943890,6390,6380,6390,6380,3533
20240816,112900,3200402830,6380,6380,6380,6380,0
20240816,112800,3200402830,6380,6390,6390,6380,28
20240816,112700,3200224120,6380,6380,6380,6380,48
20240816,112600,3199917880,6390,6390,6390,6390,2489
20240816,112500,3184013170,6400,6400,6400,6400,0
20240816,112400,3184013170,6400,6400,6400,6400,1
20240816,112300,3184006770,6390,6390,6400,6390,77
20240816,112200,3183514080,6390,6390,6390,6390,246
20240816,112100,3181942140,6400,6400,6400,6400,50
20240816,112000,3181622140,6400,6410,6410,6400,12
20240816,111900,3181545230,6400,6400,6400,6400,752
20240816,111800,3176732430,6400,6400,6400,6400,4
20240816,111700,3176706830,6390,6390,6390,6390,0
20240816,111600,3176706830,6390,6390,6390,6390,1
20240816,111500,3176700440,6380,6400,6400,6380,4
20240816,111400,3176674900,6380,6380,6380,6380,9
20240816,111300,3176617480,6380,6380,6380,6380,502
20240816,111200,3173414720,6380,6380,6380,6380,0
20240816,111100,3173414720,6380,6380,6380,6380,0
20240816,111000,3173414720,6380,6380,6380,6380,0
20240816,110900,3173414720,6380,6380,6380,6380,401
20240816,110800,3170856340,6390,6390,6390,6390,1002
20240816,110700,3164453560,6410,6400,6410,6400,1500
20240816,110600,3154843730,6400,6400,6400,6400,10003
20240816,110500,3090824530,6400,6400,6400,6400,1274
20240816,110400,3082670930,6410,6410,6410,6410,3
20240816,110300,3082651700,6410,6410,6410,6410,136
20240816,110200,3081779940,6410,6410,6410,6400,2006
20240816,110100,3068941520,6410,6410,6410,6410,83
20240816,110000,3068409490,6410,6390,6410,6390,146
20240816,105900,3067475290,6400,6390,6400,6390,504
20240816,105800,3064250100,6390,6390,6390,6380,2343
20240816,105700,3049298290,6390,6390,6390,6390,2
20240816,105600,3049285510,6390,6390,6390,6390,0
20240816,105500,3049285510,6390,6380,6390,6380,101
20240816,105400,3048640130,6390,6390,6390,6390,84
20240816,105300,3048103370,6390,6390,6390,6390,0
20240816,105200,3048103370,6390,6390,6390,6390,0
20240816,105100,3048103370,6390,6380,6390,6380,373
20240816,105000,3045723550,6390,6390,6390,6390,10
20240816,104900,3045659650,6380,6380,6380,6380,0
20240816,104800,3045659650,6380,6380,6380,6380,0
20240816,104700,3045659650,6380,6410,6410,6370,8685
20240816,104600,2990137250,6420,6420,6420,6400,2270
20240816,104500,2975567460,6420,6400,6420,6400,3267
20240816,104400,2954593970,6400,6400,6420,6400,1197
20240816,104300,2946928300,6410,6400,6410,6400,1571
20240816,104200,2936859460,6400,6400,6410,6390,4128
20240816,104100,2910439260,6400,6390,6400,6390,517
20240816,104000,2907135620,6390,6370,6390,6370,2006
20240816,103900,2894332970,6380,6360,6380,6360,1674
20240816,103800,2883670580,6370,6370,6370,6360,194
20240816,103700,2882434810,6370,6360,6370,6360,62
20240816,103600,2882040480,6360,6360,6370,6360,946
20240816,103500,2876023910,6360,6350,6360,6350,87
20240816,103400,2875470970,6350,6360,6360,6350,721
20240816,103300,2870885800,6360,6360,6360,6360,138
20240816,103200,2870008120,6360,6360,6370,6360,62
20240816,103100,2869613690,6360,6350,6360,6350,337
20240816,103000,2867470880,6370,6370,6370,6370,111
20240816,102900,2866763810,6370,6360,6370,6360,368
20240816,102800,2864423240,6350,6360,6360,6350,112
20240816,102700,2863710940,6360,6360,6360,6360,20
20240816,102600,2863583740,6360,6350,6360,6350,854
20240816,102500,2858159340,6350,6350,6350,6350,483
20240816,102400,2855092290,6360,6360,6360,6340,898
20240816,102300,2849388370,6340,6340,6340,6340,150
20240816,102200,2848437370,6340,6360,6360,6340,681
20240816,102100,2844117560,6360,6360,6360,6360,1
20240816,102000,2844111200,6350,6350,6350,6350,20
20240816,101900,2843984200,6340,6350,6350,6340,1100
20240816,101800,2837006170,6340,6360,6360,6340,466
20240816,101700,2834045530,6360,6360,6360,6340,481
20240816,101600,2830987970,6330,6340,6360,6330,361
20240816,101500,2828698260,6340,6330,6340,6330,121
20240816,101400,2827931830,6330,6320,6330,6320,688
20240816,101300,2823583060,6320,6340,6340,6320,1806
20240816,101200,2812153480,6330,6340,6350,6330,442
20240816,101100,2809353760,6340,6340,6340,6340,1498
20240816,101000,2799856440,6350,6350,6350,6340,2310
20240816,100900,2785188150,6350,6350,6350,6350,521
20240816,100800,2781879800,6360,6360,6360,6360,22
20240816,100700,2781739880,6350,6340,6350,6340,1928
20240816,100600,2769497590,6350,6340,6350,6340,468
20240816,100500,2766527760,6340,6350,6350,6340,131
20240816,100400,2765696410,6350,6350,6350,6350,324
20240816,100300,2763639010,6340,6350,6350,6340,212
20240816,100200,2762293810,6350,6330,6350,6330,2
20240816,100100,2762281130,6330,6330,6350,6330,1991
20240816,100000,2749665510,6330,6340,6350,6330,1101
20240816,095900,2742683570,6340,6350,6350,6340,850
20240816,095800,2737290660,6360,6360,6360,6340,2649
20240816,095700,2720479060,6360,6350,6360,6350,771
20240816,095600,2715580580,6360,6360,6370,6350,2165
20240816,095500,2701811050,6370,6370,6370,6360,695
20240816,095400,2697386900,6370,6370,6370,6350,1011
20240816,095300,2690964100,6370,6360,6370,6360,727
20240816,095200,2686339110,6360,6370,6370,6350,2308
20240816,095100,2671659930,6370,6370,6370,6360,661
20240816,095000,2667450630,6360,6360,6360,6360,305
20240816,094900,2665510830,6360,6360,6360,6360,169
20240816,094800,2664435990,6360,6350,6360,6350,240
20240816,094700,2662911890,6350,6350,6350,6340,230
20240816,094600,2661452290,6350,6350,6360,6350,833
20240816,094500,2656162630,6350,6380,6380,6350,243
20240816,094400,2654614120,6380,6370,6380,6370,4322
20240816,094300,2627052060,6370,6350,6380,6350,5428
20240816,094200,2592522780,6350,6340,6350,6330,3496
20240816,094100,2570345520,6340,6320,6340,6320,1350
20240816,094000,2561801890,6330,6330,6330,6320,3292
20240816,093900,2540978530,6320,6320,6330,6320,5093
20240816,093800,2508790570,6320,6320,6330,6320,215
20240816,093700,2507431760,6330,6330,6330,6330,155
20240816,093600,2506450610,6330,6320,6330,6320,3460
20240816,093500,2484582840,6320,6300,6320,6300,1202
20240816,093400,2476995260,6290,6280,6300,6280,1212
20240816,093300,2469377920,6280,6280,6290,6270,3775
20240816,093200,2445678750,6280,6300,6300,6280,1981
20240816,093100,2433218710,6290,6310,6320,6290,3354
20240816,093000,2412088460,6320,6310,6330,6300,226
20240816,092900,2410662330,6310,6330,6330,6310,5938
20240816,092800,2373098470,6320,6320,6330,6320,2590
20240816,092700,2356729170,6320,6290,6320,6290,3238
20240816,092600,2336340370,6280,6280,6290,6270,261
20240816,092500,2334701330,6270,6290,6300,6270,4351
20240816,092400,2307307930,6290,6280,6290,6270,672
20240816,092300,2303082060,6260,6280,6280,6240,1635
20240816,092200,2292863340,6240,6240,6240,6230,1150
20240816,092100,2285688350,6230,6270,6280,6210,13640
20240816,092000,2200699980,6280,6240,6320,6240,8123
20240816,091900,2149881810,6210,6210,6240,6200,22683
20240816,091800,2009135760,6210,6230,6240,6200,25909
20240816,091700,1848213090,6250,6270,6280,6220,17292
20240816,091600,1740195140,6270,6250,6270,6250,9542
20240816,091500,1680481460,6250,6230,6270,6220,17310
20240816,091400,1572411710,6240,6290,6300,6230,23809
20240816,091300,1423457300,6300,6290,6310,6280,23870
20240816,091200,1273195530,6300,6340,6350,6300,9526
20240816,091100,1213053700,6340,6360,6360,6340,2341
20240816,091000,1198193500,6310,6330,6360,6310,15953
20240816,090900,1097232660,6330,6330,6350,6300,13926
20240816,090800,1009484050,6350,6380,6390,6290,40633
20240816,090700,752148420,6390,6390,6390,6370,7189
20240816,090600,706287360,6390,6360,6390,6360,4695
20240816,090500,676381430,6360,6360,6370,6350,10868
20240816,090400,607310090,6370,6370,6390,6350,12368
20240816,090300,528605480,6370,6410,6420,6370,19458
20240816,090200,404052180,6400,6480,6480,6400,25175
20240816,090100,242558210,6440,6450,6500,6430,17299
20240816,090000,130968350,6450,6500,6500,6450,20131