stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,205700,4520140915,2720,2720,2720,2720,7923
20240801,205600,4520140915,2720,2720,2720,2720,0
20240801,205500,4520140915,2720,2720,2720,2720,0
20240801,205400,4520140915,2720,2720,2720,2720,0
20240801,205300,4520140915,2720,2720,2720,2720,0
20240801,205200,4520140915,2720,2720,2720,2720,0
20240801,205100,4520140915,2720,2720,2720,2720,0
20240801,205000,4520140915,2720,2720,2720,2720,0
20240801,204900,4520140915,2720,2720,2720,2720,0
20240801,204800,4520140915,2720,2720,2720,2720,0
20240801,204700,4520140915,2720,2720,2720,2720,0
20240801,204600,4520140915,2720,2720,2720,2720,0
20240801,204500,4520140915,2720,2720,2720,2720,0
20240801,204400,4520140915,2720,2720,2720,2720,0
20240801,204300,4520140915,2720,2720,2720,2720,0
20240801,204200,4520140915,2720,2720,2720,2720,0
20240801,204100,4520140915,2720,2720,2720,2720,0
20240801,204000,4520140915,2720,2720,2720,2720,0
20240801,203900,4520140915,2720,2720,2720,2720,0
20240801,203800,4520140915,2720,2720,2720,2720,0
20240801,203700,4520140915,2720,2720,2720,2720,0
20240801,203600,4520140915,2720,2720,2720,2720,0
20240801,203500,4520140915,2720,2720,2720,2720,0
20240801,203400,4520140915,2720,2720,2720,2720,0
20240801,203300,4520140915,2720,2720,2720,2720,0
20240801,203200,4520140915,2720,2720,2720,2720,0
20240801,203100,4520140915,2720,2720,2720,2720,0
20240801,203000,4520140915,2720,2720,2720,2720,0
20240801,202900,4520140915,2720,2720,2720,2720,0
20240801,202800,4520140915,2720,2720,2720,2720,0
20240801,202700,4520140915,2720,2720,2720,2720,7923
20240801,202600,4520140915,2720,2720,2720,2720,0
20240801,202500,4520140915,2720,2720,2720,2720,0
20240801,202400,4520140915,2720,2720,2720,2720,0
20240801,202300,4520140915,2720,2720,2720,2720,0
20240801,202200,4520140915,2720,2720,2720,2720,0
20240801,202100,4520140915,2720,2720,2720,2720,0
20240801,202000,4520140915,2720,2720,2720,2720,0
20240801,201900,4520140915,2720,2720,2720,2720,0
20240801,201800,4520140915,2720,2720,2720,2720,0
20240801,201700,4520140915,2720,2720,2720,2720,0
20240801,201600,4520140915,2720,2720,2720,2720,0
20240801,201500,4520140915,2720,2720,2720,2720,0
20240801,201400,4520140915,2720,2720,2720,2720,0
20240801,201300,4520140915,2720,2720,2720,2720,0
20240801,201200,4520140915,2720,2720,2720,2720,0
20240801,201100,4520140915,2720,2720,2720,2720,0
20240801,201000,4520140915,2720,2720,2720,2720,0
20240801,200900,4520140915,2720,2720,2720,2720,0
20240801,200800,4520140915,2720,2720,2720,2720,0
20240801,200700,4520140915,2720,2720,2720,2720,0
20240801,200600,4520140915,2720,2720,2720,2720,0
20240801,200500,4520140915,2720,2720,2720,2720,0
20240801,200400,4520140915,2720,2720,2720,2720,0
20240801,200300,4520140915,2720,2720,2720,2720,0
20240801,200200,4520140915,2720,2720,2720,2720,0
20240801,200100,4520140915,2720,2720,2720,2720,0
20240801,200000,4520140915,2720,2720,2720,2720,0
20240801,195900,4520140915,2720,2720,2720,2720,0
20240801,195800,4520140915,2720,2720,2720,2720,0
20240801,195700,4520140915,2720,2720,2720,2720,7923
20240801,195600,4520140915,2720,2720,2720,2720,0
20240801,195500,4520140915,2720,2720,2720,2720,0
20240801,195400,4520140915,2720,2720,2720,2720,0
20240801,195300,4520140915,2720,2720,2720,2720,0
20240801,195200,4520140915,2720,2720,2720,2720,0
20240801,195100,4520140915,2720,2720,2720,2720,0
20240801,195000,4520140915,2720,2720,2720,2720,0
20240801,194900,4520140915,2720,2720,2720,2720,0
20240801,194800,4520140915,2720,2720,2720,2720,0
20240801,194700,4520140915,2720,2720,2720,2720,0
20240801,194600,4520140915,2720,2720,2720,2720,0
20240801,194500,4520140915,2720,2720,2720,2720,0
20240801,194400,4520140915,2720,2720,2720,2720,0
20240801,194300,4520140915,2720,2720,2720,2720,0
20240801,194200,4520140915,2720,2720,2720,2720,0
20240801,194100,4520140915,2720,2720,2720,2720,0
20240801,194000,4520140915,2720,2720,2720,2720,0
20240801,193900,4520140915,2720,2720,2720,2720,0
20240801,193800,4520140915,2720,2720,2720,2720,0
20240801,193700,4520140915,2720,2720,2720,2720,0
20240801,193600,4520140915,2720,2720,2720,2720,0
20240801,193500,4520140915,2720,2720,2720,2720,0
20240801,193400,4520140915,2720,2720,2720,2720,0
20240801,193300,4520140915,2720,2720,2720,2720,0
20240801,193200,4520140915,2720,2720,2720,2720,0
20240801,193100,4520140915,2720,2720,2720,2720,0
20240801,193000,4520140915,2720,2720,2720,2720,0
20240801,192900,4520140915,2720,2720,2720,2720,0
20240801,192800,4520140915,2720,2720,2720,2720,0
20240801,192700,4520140915,2720,2720,2720,2720,7923
20240801,192600,4520140915,2720,2720,2720,2720,0
20240801,192500,4520140915,2720,2720,2720,2720,0
20240801,192400,4520140915,2720,2720,2720,2720,0
20240801,192300,4520140915,2720,2720,2720,2720,0
20240801,192200,4520140915,2720,2720,2720,2720,0
20240801,192100,4520140915,2720,2720,2720,2720,0
20240801,192000,4520140915,2720,2720,2720,2720,0
20240801,191900,4520140915,2720,2720,2720,2720,0
20240801,191800,4520140915,2720,2720,2720,2720,0
20240801,191700,4520140915,2720,2720,2720,2720,0
20240801,191600,4520140915,2720,2720,2720,2720,0
20240801,191500,4520140915,2720,2720,2720,2720,0
20240801,191400,4520140915,2720,2720,2720,2720,0
20240801,191300,4520140915,2720,2720,2720,2720,0
20240801,191200,4520140915,2720,2720,2720,2720,0
20240801,191100,4520140915,2720,2720,2720,2720,0
20240801,191000,4520140915,2720,2720,2720,2720,0
20240801,190900,4520140915,2720,2720,2720,2720,0
20240801,190800,4520140915,2720,2720,2720,2720,0
20240801,190700,4520140915,2720,2720,2720,2720,0
20240801,190600,4520140915,2720,2720,2720,2720,0
20240801,190500,4520140915,2720,2720,2720,2720,0
20240801,190400,4520140915,2720,2720,2720,2720,0
20240801,190300,4520140915,2720,2720,2720,2720,0
20240801,190200,4520140915,2720,2720,2720,2720,0
20240801,190100,4520140915,2720,2720,2720,2720,0
20240801,190000,4520140915,2720,2720,2720,2720,0
20240801,185900,4520140915,2720,2720,2720,2720,0
20240801,185800,4520140915,2720,2720,2720,2720,0
20240801,185700,4520140915,2720,2720,2720,2720,7923
20240801,185600,4520140915,2720,2720,2720,2720,0
20240801,185500,4520140915,2720,2720,2720,2720,0
20240801,185400,4520140915,2720,2720,2720,2720,0
20240801,185300,4520140915,2720,2720,2720,2720,0
20240801,185200,4520140915,2720,2720,2720,2720,0
20240801,185100,4520140915,2720,2720,2720,2720,0
20240801,185000,4520140915,2720,2720,2720,2720,0
20240801,184900,4520140915,2720,2720,2720,2720,0
20240801,184800,4520140915,2720,2720,2720,2720,0
20240801,184700,4520140915,2720,2720,2720,2720,0
20240801,184600,4520140915,2720,2720,2720,2720,0
20240801,184500,4520140915,2720,2720,2720,2720,0
20240801,184400,4520140915,2720,2720,2720,2720,0
20240801,184300,4520140915,2720,2720,2720,2720,0
20240801,184200,4520140915,2720,2720,2720,2720,0
20240801,184100,4520140915,2720,2720,2720,2720,0
20240801,184000,4520140915,2720,2720,2720,2720,0
20240801,183900,4520140915,2720,2720,2720,2720,0
20240801,183800,4520140915,2720,2720,2720,2720,0
20240801,183700,4520140915,2720,2720,2720,2720,0
20240801,183600,4520140915,2720,2720,2720,2720,0
20240801,183500,4520140915,2720,2720,2720,2720,0
20240801,183400,4520140915,2720,2720,2720,2720,0
20240801,183300,4520140915,2720,2720,2720,2720,0
20240801,183200,4520140915,2720,2720,2720,2720,0
20240801,183100,4520140915,2720,2720,2720,2720,0
20240801,183000,4520140915,2720,2720,2720,2720,0
20240801,182900,4520140915,2720,2720,2720,2720,0
20240801,182800,4520140915,2720,2720,2720,2720,0
20240801,182700,4520140915,2720,2720,2720,2720,7923
20240801,182600,4520140915,2720,2720,2720,2720,0
20240801,182500,4520140915,2720,2720,2720,2720,0
20240801,182400,4520140915,2720,2720,2720,2720,0
20240801,182300,4520140915,2720,2720,2720,2720,0
20240801,182200,4520140915,2720,2720,2720,2720,0
20240801,182100,4520140915,2720,2720,2720,2720,0
20240801,182000,4520140915,2720,2720,2720,2720,0
20240801,181900,4520140915,2720,2720,2720,2720,0
20240801,181800,4520140915,2720,2720,2720,2720,0
20240801,181700,4520140915,2720,2720,2720,2720,0
20240801,181600,4520140915,2720,2720,2720,2720,0
20240801,181500,4520140915,2720,2720,2720,2720,0
20240801,181400,4520140915,2720,2720,2720,2720,0
20240801,181300,4520140915,2720,2720,2720,2720,0
20240801,181200,4520140915,2720,2720,2720,2720,0
20240801,181100,4520140915,2720,2720,2720,2720,0
20240801,181000,4520140915,2720,2720,2720,2720,0
20240801,180900,4520140915,2720,2720,2720,2720,0
20240801,180800,4520140915,2720,2720,2720,2720,0
20240801,180700,4520140915,2720,2720,2720,2720,0
20240801,180600,4520140915,2720,2720,2720,2720,0
20240801,180500,4520140915,2720,2720,2720,2720,0
20240801,180400,4520140915,2720,2720,2720,2720,0
20240801,180300,4520140915,2720,2720,2720,2720,0
20240801,180200,4520140915,2720,2720,2720,2720,0
20240801,180100,4520140915,2720,2720,2720,2720,0
20240801,180000,4520140915,2720,2720,2720,2720,0
20240801,175900,4520140915,2720,2720,2720,2720,0
20240801,175800,4520140915,2720,2720,2720,2720,0
20240801,175700,4520140915,2720,2720,2720,2720,7923
20240801,175600,4520140915,2720,2720,2720,2720,0
20240801,175500,4520140915,2720,2720,2720,2720,0
20240801,175400,4520140915,2720,2720,2720,2720,0
20240801,175300,4520140915,2720,2720,2720,2720,0
20240801,175200,4520140915,2720,2720,2720,2720,0
20240801,175100,4520140915,2720,2720,2720,2720,0
20240801,175000,4520140915,2720,2720,2720,2720,0
20240801,174900,4520140915,2720,2720,2720,2720,0
20240801,174800,4520140915,2720,2720,2720,2720,0
20240801,174700,4520140915,2720,2720,2720,2720,0
20240801,174600,4520140915,2720,2720,2720,2720,0
20240801,174500,4520140915,2720,2720,2720,2720,0
20240801,174400,4520140915,2720,2720,2720,2720,0
20240801,174300,4520140915,2720,2720,2720,2720,0
20240801,174200,4520140915,2720,2720,2720,2720,0
20240801,174100,4520140915,2720,2720,2720,2720,0
20240801,174000,4520140915,2720,2720,2720,2720,0
20240801,173900,4520140915,2720,2720,2720,2720,0
20240801,173800,4520140915,2720,2720,2720,2720,0
20240801,173700,4520140915,2720,2720,2720,2720,0
20240801,173600,4520140915,2720,2720,2720,2720,0
20240801,173500,4520140915,2720,2720,2720,2720,0
20240801,173400,4520140915,2720,2720,2720,2720,0
20240801,173300,4520140915,2720,2720,2720,2720,0
20240801,173200,4520140915,2720,2720,2720,2720,0
20240801,173100,4520140915,2720,2720,2720,2720,0
20240801,173000,4520140915,2720,2720,2720,2720,0
20240801,172900,4520140915,2720,2720,2720,2720,0
20240801,172800,4520140915,2720,2720,2720,2720,0
20240801,172700,4520140915,2720,2720,2720,2720,7923
20240801,172600,4520140915,2720,2720,2720,2720,0
20240801,172500,4520140915,2720,2720,2720,2720,0
20240801,172400,4520140915,2720,2720,2720,2720,0
20240801,172300,4520140915,2720,2720,2720,2720,0
20240801,172200,4520140915,2720,2720,2720,2720,0
20240801,172100,4520140915,2720,2720,2720,2720,0
20240801,172000,4520140915,2720,2720,2720,2720,0
20240801,171900,4520140915,2720,2720,2720,2720,0
20240801,171800,4520140915,2720,2720,2720,2720,0
20240801,171700,4520140915,2720,2720,2720,2720,0
20240801,171600,4520140915,2720,2720,2720,2720,0
20240801,171500,4520140915,2720,2720,2720,2720,0
20240801,171400,4520140915,2720,2720,2720,2720,0
20240801,171300,4520140915,2720,2720,2720,2720,0
20240801,171200,4520140915,2720,2720,2720,2720,0
20240801,171100,4520140915,2720,2720,2720,2720,0
20240801,171000,4520140915,2720,2720,2720,2720,0
20240801,170900,4520140915,2720,2720,2720,2720,0
20240801,170800,4520140915,2720,2720,2720,2720,0
20240801,170700,4520140915,2720,2720,2720,2720,0
20240801,170600,4520140915,2720,2720,2720,2720,0
20240801,170500,4520140915,2720,2720,2720,2720,0
20240801,170400,4520140915,2720,2720,2720,2720,0
20240801,170300,4520140915,2720,2720,2720,2720,0
20240801,170200,4520140915,2720,2720,2720,2720,0
20240801,170100,4520140915,2720,2720,2720,2720,0
20240801,170000,4520140915,2720,2720,2720,2720,0
20240801,165900,4520140915,2720,2720,2720,2720,0
20240801,165800,4520140915,2720,2720,2720,2720,0
20240801,165700,4520140915,2720,2720,2720,2720,7923
20240801,165600,4520140915,2720,2720,2720,2720,0
20240801,165500,4520140915,2720,2720,2720,2720,0
20240801,165400,4520140915,2720,2720,2720,2720,0
20240801,165300,4520140915,2720,2720,2720,2720,0
20240801,165200,4520140915,2720,2720,2720,2720,0
20240801,165100,4520140915,2720,2720,2720,2720,0
20240801,165000,4520140915,2720,2720,2720,2720,0
20240801,164900,4520140915,2720,2720,2720,2720,0
20240801,164800,4520140915,2720,2720,2720,2720,0
20240801,164700,4520140915,2720,2720,2720,2720,0
20240801,164600,4520140915,2720,2720,2720,2720,0
20240801,164500,4520140915,2720,2720,2720,2720,0
20240801,164400,4520140915,2720,2720,2720,2720,0
20240801,164300,4520140915,2720,2720,2720,2720,0
20240801,164200,4520140915,2720,2720,2720,2720,0
20240801,164100,4520140915,2720,2720,2720,2720,0
20240801,164000,4520140915,2720,2720,2720,2720,0
20240801,163900,4520140915,2720,2720,2720,2720,0
20240801,163800,4520140915,2720,2720,2720,2720,0
20240801,163700,4520140915,2720,2720,2720,2720,0
20240801,163600,4520140915,2720,2720,2720,2720,0
20240801,163500,4520140915,2720,2720,2720,2720,0
20240801,163400,4520140915,2720,2720,2720,2720,0
20240801,163300,4520140915,2720,2720,2720,2720,0
20240801,163200,4520140915,2720,2720,2720,2720,0
20240801,163100,4520140915,2720,2720,2720,2720,0
20240801,163000,4520140915,2720,2720,2720,2720,0
20240801,162900,4520140915,2720,2720,2720,2720,0
20240801,162800,4520140915,2720,2720,2720,2720,0
20240801,162700,4520140915,2720,2720,2720,2720,7923
20240801,162600,4520140915,2720,2720,2720,2720,0
20240801,162500,4520140915,2720,2720,2720,2720,0
20240801,162400,4520140915,2720,2720,2720,2720,0
20240801,162300,4520140915,2720,2720,2720,2720,0
20240801,162200,4520140915,2720,2720,2720,2720,0
20240801,162100,4520140915,2720,2720,2720,2720,0
20240801,162000,4520140915,2720,2720,2720,2720,0
20240801,161900,4520140915,2720,2720,2720,2720,0
20240801,161800,4520140915,2720,2720,2720,2720,0
20240801,161700,4520140915,2720,2720,2720,2720,0
20240801,161600,4520140915,2720,2720,2720,2720,0
20240801,161500,4520140915,2720,2720,2720,2720,0
20240801,161400,4520140915,2720,2720,2720,2720,0
20240801,161300,4520140915,2720,2720,2720,2720,0
20240801,161200,4520140915,2720,2720,2720,2720,0
20240801,161100,4520140915,2720,2720,2720,2720,0
20240801,161000,4520140915,2720,2720,2720,2720,0
20240801,160900,4520140915,2720,2720,2720,2720,0
20240801,160800,4520140915,2720,2720,2720,2720,0
20240801,160700,4520140915,2720,2720,2720,2720,0
20240801,160600,4520140915,2720,2720,2720,2720,0
20240801,160500,4520140915,2720,2720,2720,2720,0
20240801,160400,4520140915,2720,2720,2720,2720,0
20240801,160300,4520140915,2720,2720,2720,2720,0
20240801,160200,4520140915,2720,2720,2720,2720,0
20240801,160100,4520140915,2720,2720,2720,2720,0
20240801,160000,4520140915,2720,2720,2720,2720,0
20240801,155900,4520140915,2720,2720,2720,2720,0
20240801,155800,4520140915,2720,2720,2720,2720,0
20240801,155700,4520140915,2720,2720,2720,2720,7923
20240801,155600,4520140915,2720,2720,2720,2720,0
20240801,155500,4520140915,2720,2720,2720,2720,0
20240801,155400,4520140915,2720,2720,2720,2720,0
20240801,155300,4520140915,2720,2720,2720,2720,0
20240801,155200,4520140915,2720,2720,2720,2720,0
20240801,155100,4520140915,2720,2720,2720,2720,0
20240801,155000,4520140915,2720,2720,2720,2720,0
20240801,154900,4520140915,2720,2720,2720,2720,0
20240801,154800,4520140915,2720,2720,2720,2720,0
20240801,154700,4520140915,2720,2720,2720,2720,0
20240801,154600,4520140915,2720,2720,2720,2720,0
20240801,154500,4520140915,2720,2720,2720,2720,0
20240801,154400,4520140915,2720,2720,2720,2720,0
20240801,154300,4520140915,2720,2720,2720,2720,0
20240801,154200,4520140915,2720,2720,2720,2720,0
20240801,154100,4520140915,2720,2720,2720,2720,0
20240801,154000,4520140915,2720,2720,2720,2720,0
20240801,153900,4520140915,2720,2720,2720,2720,0
20240801,153800,4520140915,2720,2720,2720,2720,0
20240801,153700,4520140915,2720,2720,2720,2720,0
20240801,153600,4520140915,2720,2720,2720,2720,0
20240801,153500,4520140915,2720,2720,2720,2720,0
20240801,153400,4520140915,2720,2720,2720,2720,0
20240801,153300,4520140915,2720,2720,2720,2720,0
20240801,153200,4520140915,2720,2720,2720,2720,0
20240801,153100,4520140915,2720,2720,2720,2720,0
20240801,153000,4520140915,2720,2720,2720,2720,7923
20240801,152900,4498590355,2730,2730,2730,2730,0
20240801,152800,4498590355,2730,2730,2730,2730,0
20240801,152700,4498590355,2730,2730,2730,2730,0
20240801,152600,4498590355,2730,2730,2730,2730,0
20240801,152500,4498590355,2730,2730,2730,2730,0
20240801,152400,4498590355,2730,2730,2730,2730,0
20240801,152300,4498590355,2730,2730,2730,2730,0
20240801,152200,4498590355,2730,2730,2730,2730,0
20240801,152100,4498590355,2730,2730,2730,2730,0
20240801,152000,4498590355,2730,2730,2730,2730,0
20240801,151900,4498590355,2730,2710,2730,2710,787
20240801,151800,4496455475,2710,2715,2720,2710,908
20240801,151700,4493990255,2710,2720,2720,2705,4986
20240801,151600,4480500020,2705,2730,2730,2705,4739
20240801,151500,4467658610,2725,2725,2735,2720,1797
20240801,151400,4462768515,2725,2725,2725,2720,3358
20240801,151300,4453628800,2725,2730,2735,2725,1428
20240801,151200,4449731140,2730,2740,2745,2730,2793
20240801,151100,4442097260,2740,2745,2745,2720,4671
20240801,151000,4429329520,2735,2750,2750,2735,9320
20240801,150900,4403722595,2750,2740,2750,2740,1511
20240801,150800,4399572090,2740,2745,2745,2740,321
20240801,150700,4398691025,2745,2745,2755,2745,3265
20240801,150600,4389711855,2745,2750,2750,2745,1305
20240801,150500,4386128020,2755,2740,2755,2740,1416
20240801,150400,4382240025,2745,2735,2745,2735,1188
20240801,150300,4378986935,2740,2735,2740,2735,496
20240801,150200,4377629985,2740,2735,2740,2735,427
20240801,150100,4376462120,2740,2735,2740,2730,3164
20240801,150000,4367801845,2735,2740,2740,2735,1727
20240801,145900,4363078135,2740,2735,2740,2735,1153
20240801,145800,4359921005,2735,2740,2745,2735,2123
20240801,145700,4354105290,2750,2745,2750,2745,1433
20240801,145600,4350167545,2750,2740,2750,2740,856
20240801,145500,4347819920,2740,2750,2750,2740,52
20240801,145400,4347677430,2755,2740,2755,2735,1592
20240801,145300,4343308685,2740,2740,2740,2740,380
20240801,145200,4342267485,2735,2740,2740,2735,1087
20240801,145100,4339294480,2740,2740,2740,2735,697
20240801,145000,4337386790,2740,2735,2740,2730,2027
20240801,144900,4331845025,2730,2735,2735,2730,510
20240801,144800,4330452720,2735,2735,2735,2730,1228
20240801,144700,4327096240,2735,2730,2735,2725,2128
20240801,144600,4321283240,2730,2745,2745,2720,3464
20240801,144500,4311814655,2745,2745,2745,2740,823
20240801,144400,4309557130,2745,2745,2745,2740,720
20240801,144300,4307580740,2740,2740,2745,2740,1385
20240801,144200,4303781430,2740,2735,2740,2730,2188
20240801,144100,4297806170,2735,2750,2750,2735,3536
20240801,144000,4288131780,2750,2755,2755,2740,574
20240801,143900,4286556470,2750,2760,2760,2750,741
20240801,143800,4284515160,2755,2735,2755,2730,4424
20240801,143700,4272419880,2735,2745,2745,2735,2240
20240801,143600,4266277885,2750,2760,2760,2750,1069
20240801,143500,4263332860,2765,2765,2775,2765,2062
20240801,143400,4257621305,2765,2750,2765,2750,1228
20240801,143300,4254230260,2745,2735,2745,2735,1268
20240801,143200,4250751725,2735,2755,2755,2735,13415
20240801,143100,4214016470,2750,2750,2750,2750,0
20240801,143000,4214016470,2750,2750,2770,2750,2794
20240801,142900,4206290070,2760,2750,2760,2740,1823
20240801,142800,4201277830,2750,2765,2765,2750,1242
20240801,142700,4197851120,2765,2765,2770,2760,2169
20240801,142600,4191845695,2765,2770,2770,2765,1147
20240801,142500,4188672150,2765,2775,2775,2760,747
20240801,142400,4186607305,2775,2800,2800,2760,2522
20240801,142300,4179618625,2800,2795,2810,2795,1509
20240801,142200,4175393390,2795,2800,2800,2795,511
20240801,142100,4173962605,2795,2795,2800,2795,727
20240801,142000,4171928060,2795,2795,2795,2795,140
20240801,141900,4171536760,2790,2790,2790,2790,0
20240801,141800,4171536760,2790,2790,2795,2775,68
20240801,141700,4171346895,2790,2770,2790,2770,1200
20240801,141600,4168008175,2770,2780,2780,2770,2017
20240801,141500,4162406825,2780,2780,2785,2780,657
20240801,141400,4160580285,2785,2785,2785,2785,33
20240801,141300,4160488380,2785,2790,2790,2785,996
20240801,141200,4157709870,2790,2780,2790,2765,763
20240801,141100,4155593905,2780,2820,2820,2760,4320
20240801,141000,4143582945,2820,2795,2820,2790,886
20240801,140900,4141096200,2795,2800,2800,2780,4161
20240801,140800,4129501025,2790,2790,2790,2790,560
20240801,140700,4127938625,2790,2815,2815,2790,3279
20240801,140600,4118768675,2815,2805,2815,2805,33
20240801,140500,4118675960,2805,2800,2805,2800,870
20240801,140400,4116239130,2795,2795,2795,2790,427
20240801,140300,4115047490,2795,2830,2830,2790,3022
20240801,140200,4106563940,2825,2820,2825,2820,3
20240801,140100,4106555470,2815,2830,2830,2800,10451
20240801,140000,4077128715,2830,2850,2850,2830,6997
20240801,135900,4057272260,2850,2830,2850,2830,3683
20240801,135800,4046790275,2830,2825,2830,2825,161
20240801,135700,4046335345,2820,2825,2825,2820,420
20240801,135600,4045150830,2830,2825,2830,2825,9
20240801,135500,4045125400,2825,2830,2830,2825,524
20240801,135400,4043644645,2830,2835,2835,2815,1164
20240801,135300,4040359470,2835,2835,2835,2820,3920
20240801,135200,4029250015,2845,2825,2850,2820,1259
20240801,135100,4025670640,2835,2835,2835,2835,3204
20240801,135000,4016587300,2835,2810,2835,2810,1647
20240801,134900,4011932590,2805,2820,2820,2805,3309
20240801,134800,4002638280,2815,2820,2825,2815,986
20240801,134700,3999858075,2820,2820,2820,2820,242
20240801,134600,3999175635,2820,2835,2835,2810,4142
20240801,134500,3987506285,2835,2865,2870,2825,4678
20240801,134400,3974258715,2870,2840,2870,2840,3143
20240801,134300,3965264445,2845,2840,2845,2825,2411
20240801,134200,3958418330,2825,2855,2870,2825,12058
20240801,134100,3924163715,2860,2855,2875,2845,4661
20240801,134000,3910826960,2855,2885,2885,2840,9164
20240801,133900,3884605120,2885,2870,2885,2860,7305
20240801,133800,3863604810,2860,2835,2865,2830,10856
20240801,133700,3832631205,2825,2825,2830,2820,2239
20240801,133600,3826310805,2825,2830,2835,2825,3051
20240801,133500,3817679900,2830,2825,2845,2825,7202
20240801,133400,3797263435,2825,2820,2825,2810,704
20240801,133300,3795282795,2820,2830,2835,2815,6618
20240801,133200,3776580860,2825,2820,2830,2820,4420
20240801,133100,3764094105,2820,2820,2820,2810,1783
20240801,133000,3759067785,2815,2810,2815,2805,3711
20240801,132900,3748637710,2810,2805,2810,2800,1104
20240801,132800,3745539530,2810,2810,2810,2800,2783
20240801,132700,3737721410,2810,2815,2820,2795,4058
20240801,132600,3726321610,2815,2790,2830,2790,19043
20240801,132500,3672880575,2790,2775,2790,2775,2485
20240801,132400,3665972355,2775,2775,2775,2770,1030
20240801,132300,3663114125,2775,2775,2780,2765,1080
20240801,132200,3660119865,2770,2765,2770,2765,122
20240801,132100,3659782355,2765,2765,2765,2765,44
20240801,132000,3659660695,2765,2760,2765,2760,301
20240801,131900,3658828435,2755,2765,2765,2755,1557
20240801,131800,3654531320,2765,2765,2770,2765,629
20240801,131700,3652790335,2765,2770,2770,2760,4128
20240801,131600,3641374455,2770,2765,2770,2765,249
20240801,131500,3640685965,2765,2770,2775,2765,1885
20240801,131400,3635466800,2775,2775,2775,2765,1011
20240801,131300,3632662995,2775,2770,2775,2765,529
20240801,131200,3631200255,2775,2765,2775,2765,915
20240801,131100,3628668760,2765,2760,2765,2760,926
20240801,131000,3626108375,2755,2735,2755,2735,3084
20240801,130900,3617637080,2740,2740,2740,2740,132
20240801,130800,3617275400,2740,2740,2740,2740,1025
20240801,130700,3614466900,2740,2730,2740,2730,501
20240801,130600,3613094170,2740,2740,2740,2740,0
20240801,130500,3613094170,2740,2740,2740,2740,2
20240801,130400,3613088690,2725,2725,2725,2725,0
20240801,130300,3613088690,2725,2725,2725,2725,5
20240801,130200,3613075065,2725,2735,2740,2725,2286
20240801,130100,3606823650,2735,2735,2735,2735,300
20240801,130000,3606003150,2730,2730,2730,2730,55
20240801,125900,3605853000,2720,2735,2735,2720,1831
20240801,125800,3600866470,2735,2735,2735,2735,0
20240801,125700,3600866470,2735,2745,2745,2735,561
20240801,125600,3599329365,2745,2740,2745,2740,158
20240801,125500,3598896440,2740,2740,2740,2735,106
20240801,125400,3598606510,2740,2730,2740,2725,639
20240801,125300,3596861865,2730,2730,2730,2730,0
20240801,125200,3596861865,2730,2730,2730,2725,4905
20240801,125100,3583492115,2735,2740,2740,2735,105
20240801,125000,3583204915,2740,2715,2740,2715,1514
20240801,124900,3579091985,2715,2715,2720,2715,1789
20240801,124800,3574232880,2715,2730,2730,2715,2171
20240801,124700,3568329510,2730,2740,2740,2730,530
20240801,124600,3566880510,2730,2740,2740,2730,380
20240801,124500,3565839470,2740,2740,2740,2740,10
20240801,124400,3565812070,2735,2735,2735,2735,35
20240801,124300,3565716345,2740,2730,2740,2730,8
20240801,124200,3565694485,2720,2740,2740,2720,2432
20240801,124100,3559069940,2745,2750,2750,2745,467
20240801,124000,3557787995,2750,2755,2755,2750,166
20240801,123900,3557330920,2755,2755,2755,2755,500
20240801,123800,3555953420,2760,2760,2760,2760,439
20240801,123700,3554741780,2765,2765,2765,2765,10
20240801,123600,3554714130,2765,2765,2765,2765,53
20240801,123500,3554567585,2765,2770,2770,2765,81
20240801,123400,3554343280,2765,2775,2775,2765,1338
20240801,123300,3550639985,2775,2785,2790,2775,1190
20240801,123200,3547326375,2770,2785,2785,2770,245
20240801,123100,3546644800,2775,2775,2780,2775,2383
20240801,123000,3540026620,2775,2770,2785,2770,252
20240801,122900,3539327405,2765,2770,2770,2765,46
20240801,122800,3539200010,2765,2780,2780,2765,1529
20240801,122700,3534949600,2760,2760,2780,2760,5690
20240801,122600,3519184940,2775,2755,2775,2755,1801
20240801,122500,3514206060,2745,2745,2745,2745,2
20240801,122400,3514200570,2740,2740,2740,2740,62
20240801,122300,3514030690,2740,2750,2755,2740,900
20240801,122200,3511553840,2745,2735,2745,2725,953
20240801,122100,3508942890,2740,2735,2740,2735,107
20240801,122000,3508650210,2740,2725,2740,2725,410
20240801,121900,3507530405,2715,2720,2725,2715,256
20240801,121800,3506835205,2715,2720,2730,2715,3259
20240801,121700,3497974195,2720,2745,2745,2715,2963
20240801,121600,3489911575,2720,2730,2740,2720,6652
20240801,121500,3471767655,2730,2730,2740,2730,1417
20240801,121400,3467899235,2745,2735,2745,2730,767
20240801,121300,3465801605,2745,2750,2750,2745,29
20240801,121200,3465721965,2750,2740,2750,2735,1010
20240801,121100,3462955700,2750,2750,2750,2745,246
20240801,121000,3462279205,2745,2735,2745,2735,3466
20240801,120900,3452797505,2735,2755,2755,2735,1135
20240801,120800,3449681510,2755,2755,2755,2735,1170
20240801,120700,3446476705,2750,2750,2750,2740,1771
20240801,120600,3441612065,2755,2760,2760,2720,3818
20240801,120500,3431166130,2760,2780,2785,2755,809
20240801,120400,3428923025,2770,2770,2770,2770,899
20240801,120300,3426432795,2770,2770,2780,2770,907
20240801,120200,3423915405,2770,2775,2780,2770,944
20240801,120100,3421296525,2770,2770,2775,2770,236
20240801,120000,3420642780,2770,2775,2790,2765,2508
20240801,115900,3413697250,2775,2775,2800,2770,5334
20240801,115800,3398810760,2770,2740,2770,2740,3048
20240801,115700,3390396270,2740,2755,2755,2740,737
20240801,115600,3388366330,2755,2725,2755,2725,5296
20240801,115500,3373919520,2725,2735,2735,2725,3803
20240801,115400,3363536015,2735,2740,2740,2735,3122
20240801,115300,3354995680,2740,2740,2740,2740,138
20240801,115200,3354617560,2760,2740,2760,2735,3897
20240801,115100,3343918445,2740,2745,2750,2725,2733
20240801,115000,3336429970,2750,2750,2750,2730,3846
20240801,114900,3325912400,2755,2760,2775,2755,5653
20240801,114800,3310313645,2760,2765,2765,2760,2020
20240801,114700,3304728910,2780,2755,2780,2755,5321
20240801,114600,3289994695,2760,2760,2760,2760,105
20240801,114500,3289704895,2760,2765,2765,2760,573
20240801,114400,3288120885,2775,2775,2780,2775,1549
20240801,114300,3283815720,2780,2760,2780,2760,3003
20240801,114200,3275507865,2760,2760,2760,2760,226
20240801,114100,3274884105,2760,2755,2780,2755,1316
20240801,114000,3271243735,2760,2745,2760,2735,1751
20240801,113900,3266447815,2780,2745,2780,2740,4233
20240801,113800,3254794550,2745,2760,2765,2745,1310
20240801,113700,3251189545,2760,2760,2775,2760,391
20240801,113600,3250109210,2750,2765,2765,2750,1872
20240801,113500,3244950325,2765,2760,2790,2750,1257
20240801,113400,3241481700,2760,2760,2780,2745,810
20240801,113300,3239238430,2740,2760,2765,2740,3497
20240801,113200,3229607815,2760,2775,2780,2740,6611
20240801,113100,3211358055,2785,2795,2795,2785,1671
20240801,113000,3206691840,2795,2795,2805,2795,817
20240801,112900,3204406105,2810,2790,2810,2790,489
20240801,112800,3203033215,2790,2790,2815,2790,3640
20240801,112700,3192853015,2785,2770,2785,2770,628
20240801,112600,3191111160,2770,2780,2785,2770,3316
20240801,112500,3181908375,2780,2785,2790,2770,2520
20240801,112400,3174910095,2785,2805,2805,2785,3860
20240801,112300,3164123090,2805,2785,2815,2775,4356
20240801,112200,3151929905,2770,2785,2795,2770,3531
20240801,112100,3142123370,2785,2815,2815,2780,9920
20240801,112000,3114381205,2820,2810,2820,2810,2773
20240801,111900,3106581275,2820,2805,2835,2805,5643
20240801,111800,3090657395,2815,2800,2835,2800,13286
20240801,111700,3053174835,2810,2785,2810,2780,2960
20240801,111600,3044927890,2790,2820,2820,2780,7560
20240801,111500,3023833795,2825,2825,2825,2800,3279
20240801,111400,3014618465,2810,2815,2825,2805,6503
20240801,111300,2996305950,2820,2820,2825,2810,2763
20240801,111200,2988509465,2825,2805,2830,2800,14085
20240801,111100,2948733275,2820,2820,2830,2800,3572
20240801,111000,2938665535,2825,2765,2825,2740,8999
20240801,110900,2913713035,2770,2825,2825,2765,12694
20240801,110800,2878314180,2830,2815,2830,2800,6289
20240801,110700,2860639075,2815,2825,2825,2780,17797
20240801,110600,2810700780,2825,2865,2875,2810,23575
20240801,110500,2743944865,2875,2860,2880,2850,25578
20240801,110400,2670790605,2875,2860,2890,2850,17972
20240801,110300,2619218815,2855,2815,2870,2800,40060
20240801,110200,2505384565,2815,2865,2930,2805,95830
20240801,110100,2229788200,2850,2790,2890,2790,106559
20240801,110000,1928185690,2790,2755,2790,2750,34580
20240801,105900,1832308095,2755,2750,2755,2750,796
20240801,105800,1830118670,2755,2745,2755,2730,16082
20240801,105700,1785902130,2745,2730,2745,2725,4140
20240801,105600,1774591340,2730,2700,2730,2690,3999
20240801,105500,1763749175,2690,2690,2690,2690,46
20240801,105400,1763625435,2690,2695,2695,2690,1085
20240801,105300,1760706030,2695,2705,2705,2695,196
20240801,105200,1760177180,2705,2690,2710,2690,1929
20240801,105100,1754974485,2690,2705,2705,2675,3728
20240801,105000,1744944640,2705,2715,2720,2705,432
20240801,104900,1743775110,2720,2720,2725,2710,1871
20240801,104800,1738685315,2720,2720,2720,2705,763
20240801,104700,1736610090,2725,2700,2725,2700,8203
20240801,104600,1714395450,2700,2680,2700,2675,2002
20240801,104500,1709012960,2700,2675,2700,2675,423
20240801,104400,1707874100,2670,2685,2685,2670,4056
20240801,104300,1697007665,2685,2680,2690,2675,2128
20240801,104200,1691304795,2680,2705,2705,2680,2330
20240801,104100,1685036755,2705,2695,2710,2695,551
20240801,104000,1683546765,2705,2695,2705,2695,1498
20240801,103900,1679499280,2695,2710,2710,2680,1143
20240801,103800,1676416945,2710,2695,2715,2695,240
20240801,103700,1675770010,2715,2670,2720,2670,2282
20240801,103600,1669607405,2690,2685,2690,2665,3482
20240801,103500,1660267435,2690,2695,2695,2690,1545
20240801,103400,1656107430,2700,2695,2700,2695,4753
20240801,103300,1643297435,2695,2720,2720,2695,1964
20240801,103200,1637966625,2725,2735,2735,2690,10869
20240801,103100,1608528825,2735,2765,2765,2720,5573
20240801,103000,1593261615,2765,2760,2770,2750,12896
20240801,102900,1557618760,2760,2750,2770,2745,15398
20240801,102800,1515139780,2750,2755,2765,2735,17262
20240801,102700,1467628730,2745,2760,2765,2740,24271
20240801,102600,1400760775,2760,2760,2760,2760,0
20240801,102500,1400760775,2760,2745,2760,2730,9057
20240801,102400,1375887450,2750,2760,2760,2740,5842
20240801,102300,1359832505,2760,2750,2760,2750,12868
20240801,102200,1324354565,2750,2710,2760,2710,13443
20240801,102100,1287454665,2730,2720,2735,2710,3905
20240801,102000,1276811410,2720,2715,2730,2715,5794
20240801,101900,1261036220,2705,2700,2715,2695,3127
20240801,101800,1252578035,2690,2685,2710,2665,7428
20240801,101700,1232572325,2695,2700,2760,2690,43372
20240801,101600,1114212030,2700,2710,2720,2695,11365
20240801,101500,1083489605,2700,2680,2735,2680,54762
20240801,101400,935224745,2680,2635,2695,2635,26016
20240801,101300,865559955,2635,2645,2650,2635,1088
20240801,101200,862687680,2650,2630,2655,2630,6224
20240801,101100,846204255,2645,2620,2650,2620,8693
20240801,101000,823237295,2620,2600,2620,2600,2651
20240801,100900,816313965,2600,2600,2600,2600,20
20240801,100800,816261965,2605,2605,2605,2605,34
20240801,100700,816173395,2595,2615,2615,2595,49
20240801,100600,816045965,2605,2595,2610,2595,213
20240801,100500,815492960,2595,2605,2605,2595,13
20240801,100400,815459115,2600,2610,2610,2600,117
20240801,100300,815154680,2600,2600,2600,2595,2489
20240801,100200,808683370,2600,2615,2615,2600,1730
20240801,100100,804172750,2610,2605,2615,2590,6248
20240801,100000,787914780,2605,2625,2635,2605,7056
20240801,095900,769454690,2635,2625,2635,2625,140
20240801,095800,769087170,2625,2625,2630,2625,784
20240801,095700,767026670,2630,2635,2645,2620,5223
20240801,095600,753262445,2635,2625,2635,2625,451
20240801,095500,752077800,2625,2625,2625,2625,101
20240801,095400,751812675,2635,2625,2635,2620,927
20240801,095300,749378370,2625,2625,2625,2625,1105
20240801,095200,746477745,2625,2655,2655,2625,2089
20240801,095100,740960700,2655,2655,2655,2650,702
20240801,095000,739096900,2655,2665,2670,2650,5162
20240801,094900,725369315,2660,2675,2680,2650,2531
20240801,094800,718614515,2675,2665,2680,2635,4365
20240801,094700,706952205,2660,2620,2660,2620,5468
20240801,094600,692446335,2625,2620,2645,2620,1185
20240801,094500,689325095,2615,2630,2635,2615,2232
20240801,094400,683451000,2635,2640,2645,2625,1484
20240801,094300,679531660,2645,2615,2645,2610,7731
20240801,094200,659176355,2610,2600,2610,2595,2699
20240801,094100,652138110,2600,2585,2600,2585,369
20240801,094000,651180640,2585,2580,2585,2575,3212
20240801,093900,642879640,2575,2575,2575,2575,510
20240801,093800,641566390,2580,2580,2580,2580,59
20240801,093700,641414170,2585,2585,2585,2585,55
20240801,093600,641271995,2585,2575,2585,2570,2914
20240801,093500,633762320,2580,2585,2585,2570,50
20240801,093400,633633780,2585,2570,2585,2560,2264
20240801,093300,627817865,2570,2595,2595,2570,8134
20240801,093200,606793575,2600,2600,2610,2595,1148
20240801,093100,603806990,2605,2600,2610,2595,1088
20240801,093000,600979075,2605,2605,2610,2605,90
20240801,092900,600744600,2595,2600,2615,2595,2729
20240801,092800,593620885,2600,2590,2615,2590,7463
20240801,092700,574192575,2585,2585,2585,2575,261
20240801,092600,573519520,2595,2605,2615,2595,1957
20240801,092500,568431350,2600,2585,2600,2580,1190
20240801,092400,565350455,2585,2580,2595,2580,227
20240801,092300,564762510,2590,2580,2595,2580,1202
20240801,092200,561648505,2585,2580,2600,2570,8392
20240801,092100,540070450,2570,2590,2595,2570,4426
20240801,092000,528626965,2590,2620,2625,2585,6478
20240801,091900,511722945,2625,2615,2625,2615,1490
20240801,091800,507824680,2615,2665,2665,2610,7070
20240801,091700,489222265,2650,2600,2660,2600,18279
20240801,091600,441277275,2575,2575,2605,2560,6824
20240801,091500,423678705,2555,2650,2650,2555,27767
20240801,091400,351736020,2630,2670,2695,2630,15705
20240801,091300,309888325,2670,2670,2700,2665,11099
20240801,091200,280115000,2670,2690,2700,2665,14389
20240801,091100,241544285,2710,2580,2710,2565,38530
20240801,091000,139926475,2580,2545,2580,2540,13799
20240801,090900,104605735,2545,2550,2570,2540,2398
20240801,090800,98493405,2545,2490,2550,2490,4406
20240801,090700,87349745,2485,2505,2505,2485,2279
20240801,090600,81644870,2505,2475,2505,2475,1791
20240801,090500,77181545,2480,2460,2480,2460,3362
20240801,090400,68892955,2475,2470,2475,2460,1650
20240801,090300,64818370,2475,2500,2500,2465,721
20240801,090200,63031740,2505,2515,2520,2480,2386
20240801,090100,57112695,2520,2540,2540,2500,9595
20240801,090000,32992145,2540,2510,2600,2510,13047