stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,195900,3993557025,2430,2430,2430,2430,12667
20240805,195800,3993557025,2430,2430,2430,2430,0
20240805,195700,3993557025,2430,2430,2430,2430,0
20240805,195600,3993557025,2430,2430,2430,2430,0
20240805,195500,3993557025,2430,2430,2430,2430,0
20240805,195400,3993557025,2430,2430,2430,2430,0
20240805,195300,3993557025,2430,2430,2430,2430,0
20240805,195200,3993557025,2430,2430,2430,2430,0
20240805,195100,3993557025,2430,2430,2430,2430,0
20240805,195000,3993557025,2430,2430,2430,2430,0
20240805,194900,3993557025,2430,2430,2430,2430,0
20240805,194800,3993557025,2430,2430,2430,2430,0
20240805,194700,3993557025,2430,2430,2430,2430,0
20240805,194600,3993557025,2430,2430,2430,2430,0
20240805,194500,3993557025,2430,2430,2430,2430,0
20240805,194400,3993557025,2430,2430,2430,2430,0
20240805,194300,3993557025,2430,2430,2430,2430,0
20240805,194200,3993557025,2430,2430,2430,2430,0
20240805,194100,3993557025,2430,2430,2430,2430,0
20240805,194000,3993557025,2430,2430,2430,2430,0
20240805,193900,3993557025,2430,2430,2430,2430,0
20240805,193800,3993557025,2430,2430,2430,2430,0
20240805,193700,3993557025,2430,2430,2430,2430,0
20240805,193600,3993557025,2430,2430,2430,2430,0
20240805,193500,3993557025,2430,2430,2430,2430,0
20240805,193400,3993557025,2430,2430,2430,2430,0
20240805,193300,3993557025,2430,2430,2430,2430,0
20240805,193200,3993557025,2430,2430,2430,2430,0
20240805,193100,3993557025,2430,2430,2430,2430,0
20240805,193000,3993557025,2430,2430,2430,2430,0
20240805,192900,3993557025,2430,2430,2430,2430,12667
20240805,192800,3993557025,2430,2430,2430,2430,0
20240805,192700,3993557025,2430,2430,2430,2430,0
20240805,192600,3993557025,2430,2430,2430,2430,0
20240805,192500,3993557025,2430,2430,2430,2430,0
20240805,192400,3993557025,2430,2430,2430,2430,0
20240805,192300,3993557025,2430,2430,2430,2430,0
20240805,192200,3993557025,2430,2430,2430,2430,0
20240805,192100,3993557025,2430,2430,2430,2430,0
20240805,192000,3993557025,2430,2430,2430,2430,0
20240805,191900,3993557025,2430,2430,2430,2430,0
20240805,191800,3993557025,2430,2430,2430,2430,0
20240805,191700,3993557025,2430,2430,2430,2430,0
20240805,191600,3993557025,2430,2430,2430,2430,0
20240805,191500,3993557025,2430,2430,2430,2430,0
20240805,191400,3993557025,2430,2430,2430,2430,0
20240805,191300,3993557025,2430,2430,2430,2430,0
20240805,191200,3993557025,2430,2430,2430,2430,0
20240805,191100,3993557025,2430,2430,2430,2430,0
20240805,191000,3993557025,2430,2430,2430,2430,0
20240805,190900,3993557025,2430,2430,2430,2430,0
20240805,190800,3993557025,2430,2430,2430,2430,0
20240805,190700,3993557025,2430,2430,2430,2430,0
20240805,190600,3993557025,2430,2430,2430,2430,0
20240805,190500,3993557025,2430,2430,2430,2430,0
20240805,190400,3993557025,2430,2430,2430,2430,0
20240805,190300,3993557025,2430,2430,2430,2430,0
20240805,190200,3993557025,2430,2430,2430,2430,0
20240805,190100,3993557025,2430,2430,2430,2430,0
20240805,190000,3993557025,2430,2430,2430,2430,0
20240805,185900,3993557025,2430,2430,2430,2430,12667
20240805,185800,3993557025,2430,2430,2430,2430,0
20240805,185700,3993557025,2430,2430,2430,2430,0
20240805,185600,3993557025,2430,2430,2430,2430,0
20240805,185500,3993557025,2430,2430,2430,2430,0
20240805,185400,3993557025,2430,2430,2430,2430,0
20240805,185300,3993557025,2430,2430,2430,2430,0
20240805,185200,3993557025,2430,2430,2430,2430,0
20240805,185100,3993557025,2430,2430,2430,2430,0
20240805,185000,3993557025,2430,2430,2430,2430,0
20240805,184900,3993557025,2430,2430,2430,2430,0
20240805,184800,3993557025,2430,2430,2430,2430,0
20240805,184700,3993557025,2430,2430,2430,2430,0
20240805,184600,3993557025,2430,2430,2430,2430,0
20240805,184500,3993557025,2430,2430,2430,2430,0
20240805,184400,3993557025,2430,2430,2430,2430,0
20240805,184300,3993557025,2430,2430,2430,2430,0
20240805,184200,3993557025,2430,2430,2430,2430,0
20240805,184100,3993557025,2430,2430,2430,2430,0
20240805,184000,3993557025,2430,2430,2430,2430,0
20240805,183900,3993557025,2430,2430,2430,2430,0
20240805,183800,3993557025,2430,2430,2430,2430,0
20240805,183700,3993557025,2430,2430,2430,2430,0
20240805,183600,3993557025,2430,2430,2430,2430,0
20240805,183500,3993557025,2430,2430,2430,2430,0
20240805,183400,3993557025,2430,2430,2430,2430,0
20240805,183300,3993557025,2430,2430,2430,2430,0
20240805,183200,3993557025,2430,2430,2430,2430,0
20240805,183100,3993557025,2430,2430,2430,2430,0
20240805,183000,3993557025,2430,2430,2430,2430,0
20240805,182900,3993557025,2430,2430,2430,2430,12667
20240805,182800,3993557025,2430,2430,2430,2430,0
20240805,182700,3993557025,2430,2430,2430,2430,0
20240805,182600,3993557025,2430,2430,2430,2430,0
20240805,182500,3993557025,2430,2430,2430,2430,0
20240805,182400,3993557025,2430,2430,2430,2430,0
20240805,182300,3993557025,2430,2430,2430,2430,0
20240805,182200,3993557025,2430,2430,2430,2430,0
20240805,182100,3993557025,2430,2430,2430,2430,0
20240805,182000,3993557025,2430,2430,2430,2430,0
20240805,181900,3993557025,2430,2430,2430,2430,0
20240805,181800,3993557025,2430,2430,2430,2430,0
20240805,181700,3993557025,2430,2430,2430,2430,0
20240805,181600,3993557025,2430,2430,2430,2430,0
20240805,181500,3993557025,2430,2430,2430,2430,0
20240805,181400,3993557025,2430,2430,2430,2430,0
20240805,181300,3993557025,2430,2430,2430,2430,0
20240805,181200,3993557025,2430,2430,2430,2430,0
20240805,181100,3993557025,2430,2430,2430,2430,0
20240805,181000,3993557025,2430,2430,2430,2430,0
20240805,180900,3993557025,2430,2430,2430,2430,0
20240805,180800,3993557025,2430,2430,2430,2430,0
20240805,180700,3993557025,2430,2430,2430,2430,0
20240805,180600,3993557025,2430,2430,2430,2430,0
20240805,180500,3993557025,2430,2430,2430,2430,0
20240805,180400,3993557025,2430,2430,2430,2430,0
20240805,180300,3993557025,2430,2430,2430,2430,0
20240805,180200,3993557025,2430,2430,2430,2430,0
20240805,180100,3993557025,2430,2430,2430,2430,0
20240805,180000,3993557025,2430,2430,2430,2430,0
20240805,175900,3993557025,2430,2430,2430,2430,12667
20240805,175800,3993557025,2430,2430,2430,2430,0
20240805,175700,3993557025,2430,2430,2430,2430,0
20240805,175600,3993557025,2430,2430,2430,2430,0
20240805,175500,3993557025,2430,2430,2430,2430,0
20240805,175400,3993557025,2430,2430,2430,2430,0
20240805,175300,3993557025,2430,2430,2430,2430,0
20240805,175200,3993557025,2430,2430,2430,2430,0
20240805,175100,3993557025,2430,2430,2430,2430,0
20240805,175000,3993557025,2430,2430,2430,2430,0
20240805,174900,3993557025,2430,2430,2430,2430,0
20240805,174800,3993557025,2430,2430,2430,2430,0
20240805,174700,3993557025,2430,2430,2430,2430,0
20240805,174600,3993557025,2430,2430,2430,2430,0
20240805,174500,3993557025,2430,2430,2430,2430,0
20240805,174400,3993557025,2430,2430,2430,2430,0
20240805,174300,3993557025,2430,2430,2430,2430,0
20240805,174200,3993557025,2430,2430,2430,2430,0
20240805,174100,3993557025,2430,2430,2430,2430,0
20240805,174000,3993557025,2430,2430,2430,2430,0
20240805,173900,3993557025,2430,2430,2430,2430,0
20240805,173800,3993557025,2430,2430,2430,2430,0
20240805,173700,3993557025,2430,2430,2430,2430,0
20240805,173600,3993557025,2430,2430,2430,2430,0
20240805,173500,3993557025,2430,2430,2430,2430,0
20240805,173400,3993557025,2430,2430,2430,2430,0
20240805,173300,3993557025,2430,2430,2430,2430,0
20240805,173200,3993557025,2430,2430,2430,2430,0
20240805,173100,3993557025,2430,2430,2430,2430,0
20240805,173000,3993557025,2430,2430,2430,2430,0
20240805,172900,3993557025,2430,2430,2430,2430,12667
20240805,172800,3993557025,2430,2430,2430,2430,0
20240805,172700,3993557025,2430,2430,2430,2430,0
20240805,172600,3993557025,2430,2430,2430,2430,0
20240805,172500,3993557025,2430,2430,2430,2430,0
20240805,172400,3993557025,2430,2430,2430,2430,0
20240805,172300,3993557025,2430,2430,2430,2430,0
20240805,172200,3993557025,2430,2430,2430,2430,0
20240805,172100,3993557025,2430,2430,2430,2430,0
20240805,172000,3993557025,2430,2430,2430,2430,0
20240805,171900,3993557025,2430,2430,2430,2430,0
20240805,171800,3993557025,2430,2430,2430,2430,0
20240805,171700,3993557025,2430,2430,2430,2430,0
20240805,171600,3993557025,2430,2430,2430,2430,0
20240805,171500,3993557025,2430,2430,2430,2430,0
20240805,171400,3993557025,2430,2430,2430,2430,0
20240805,171300,3993557025,2430,2430,2430,2430,0
20240805,171200,3993557025,2430,2430,2430,2430,0
20240805,171100,3993557025,2430,2430,2430,2430,0
20240805,171000,3993557025,2430,2430,2430,2430,0
20240805,170900,3993557025,2430,2430,2430,2430,0
20240805,170800,3993557025,2430,2430,2430,2430,0
20240805,170700,3993557025,2430,2430,2430,2430,0
20240805,170600,3993557025,2430,2430,2430,2430,0
20240805,170500,3993557025,2430,2430,2430,2430,0
20240805,170400,3993557025,2430,2430,2430,2430,0
20240805,170300,3993557025,2430,2430,2430,2430,0
20240805,170200,3993557025,2430,2430,2430,2430,0
20240805,170100,3993557025,2430,2430,2430,2430,0
20240805,170000,3993557025,2430,2430,2430,2430,0
20240805,165900,3993557025,2430,2430,2430,2430,12667
20240805,165800,3993557025,2430,2430,2430,2430,0
20240805,165700,3993557025,2430,2430,2430,2430,0
20240805,165600,3993557025,2430,2430,2430,2430,0
20240805,165500,3993557025,2430,2430,2430,2430,0
20240805,165400,3993557025,2430,2430,2430,2430,0
20240805,165300,3993557025,2430,2430,2430,2430,0
20240805,165200,3993557025,2430,2430,2430,2430,0
20240805,165100,3993557025,2430,2430,2430,2430,0
20240805,165000,3993557025,2430,2430,2430,2430,0
20240805,164900,3993557025,2430,2430,2430,2430,0
20240805,164800,3993557025,2430,2430,2430,2430,0
20240805,164700,3993557025,2430,2430,2430,2430,0
20240805,164600,3993557025,2430,2430,2430,2430,0
20240805,164500,3993557025,2430,2430,2430,2430,0
20240805,164400,3993557025,2430,2430,2430,2430,0
20240805,164300,3993557025,2430,2430,2430,2430,0
20240805,164200,3993557025,2430,2430,2430,2430,0
20240805,164100,3993557025,2430,2430,2430,2430,0
20240805,164000,3993557025,2430,2430,2430,2430,0
20240805,163900,3993557025,2430,2430,2430,2430,0
20240805,163800,3993557025,2430,2430,2430,2430,0
20240805,163700,3993557025,2430,2430,2430,2430,0
20240805,163600,3993557025,2430,2430,2430,2430,0
20240805,163500,3993557025,2430,2430,2430,2430,0
20240805,163400,3993557025,2430,2430,2430,2430,0
20240805,163300,3993557025,2430,2430,2430,2430,0
20240805,163200,3993557025,2430,2430,2430,2430,0
20240805,163100,3993557025,2430,2430,2430,2430,0
20240805,163000,3993557025,2430,2430,2430,2430,0
20240805,162900,3993557025,2430,2430,2430,2430,12667
20240805,162800,3993557025,2430,2430,2430,2430,0
20240805,162700,3993557025,2430,2430,2430,2430,0
20240805,162600,3993557025,2430,2430,2430,2430,0
20240805,162500,3993557025,2430,2430,2430,2430,0
20240805,162400,3993557025,2430,2430,2430,2430,0
20240805,162300,3993557025,2430,2430,2430,2430,0
20240805,162200,3993557025,2430,2430,2430,2430,0
20240805,162100,3993557025,2430,2430,2430,2430,0
20240805,162000,3993557025,2430,2430,2430,2430,0
20240805,161900,3993557025,2430,2430,2430,2430,0
20240805,161800,3993557025,2430,2430,2430,2430,0
20240805,161700,3993557025,2430,2430,2430,2430,0
20240805,161600,3993557025,2430,2430,2430,2430,0
20240805,161500,3993557025,2430,2430,2430,2430,0
20240805,161400,3993557025,2430,2430,2430,2430,0
20240805,161300,3993557025,2430,2430,2430,2430,0
20240805,161200,3993557025,2430,2430,2430,2430,0
20240805,161100,3993557025,2430,2430,2430,2430,0
20240805,161000,3993557025,2430,2430,2430,2430,0
20240805,160900,3993557025,2430,2430,2430,2430,0
20240805,160800,3993557025,2430,2430,2430,2430,0
20240805,160700,3993557025,2430,2430,2430,2430,0
20240805,160600,3993557025,2430,2430,2430,2430,0
20240805,160500,3993557025,2430,2430,2430,2430,0
20240805,160400,3993557025,2430,2430,2430,2430,0
20240805,160300,3993557025,2430,2430,2430,2430,0
20240805,160200,3993557025,2430,2430,2430,2430,0
20240805,160100,3993557025,2430,2430,2430,2430,0
20240805,160000,3993557025,2430,2430,2430,2430,0
20240805,155900,3993557025,2430,2430,2430,2430,12667
20240805,155800,3993557025,2430,2430,2430,2430,0
20240805,155700,3993557025,2430,2430,2430,2430,0
20240805,155600,3993557025,2430,2430,2430,2430,0
20240805,155500,3993557025,2430,2430,2430,2430,0
20240805,155400,3993557025,2430,2430,2430,2430,0
20240805,155300,3993557025,2430,2430,2430,2430,0
20240805,155200,3993557025,2430,2430,2430,2430,0
20240805,155100,3993557025,2430,2430,2430,2430,0
20240805,155000,3993557025,2430,2430,2430,2430,0
20240805,154900,3993557025,2430,2430,2430,2430,0
20240805,154800,3993557025,2430,2430,2430,2430,0
20240805,154700,3993557025,2430,2430,2430,2430,0
20240805,154600,3993557025,2430,2430,2430,2430,0
20240805,154500,3993557025,2430,2430,2430,2430,0
20240805,154400,3993557025,2430,2430,2430,2430,0
20240805,154300,3993557025,2430,2430,2430,2430,0
20240805,154200,3993557025,2430,2430,2430,2430,0
20240805,154100,3993557025,2430,2430,2430,2430,0
20240805,154000,3993557025,2430,2430,2430,2430,0
20240805,153900,3993557025,2430,2430,2430,2430,0
20240805,153800,3993557025,2430,2430,2430,2430,0
20240805,153700,3993557025,2430,2430,2430,2430,0
20240805,153600,3993557025,2430,2430,2430,2430,0
20240805,153500,3993557025,2430,2430,2430,2430,0
20240805,153400,3993557025,2430,2430,2430,2430,0
20240805,153300,3993557025,2430,2430,2430,2430,0
20240805,153200,3993557025,2430,2430,2430,2430,0
20240805,153100,3993557025,2430,2430,2430,2430,0
20240805,153000,3993557025,2430,2430,2430,2430,12667
20240805,152900,3962776215,2430,2430,2430,2430,0
20240805,152800,3962776215,2430,2430,2430,2430,0
20240805,152700,3962776215,2430,2430,2430,2430,0
20240805,152600,3962776215,2430,2430,2430,2430,0
20240805,152500,3962776215,2430,2430,2430,2430,0
20240805,152400,3962776215,2430,2430,2430,2430,0
20240805,152300,3962776215,2430,2430,2430,2430,0
20240805,152200,3962776215,2430,2430,2430,2430,0
20240805,152100,3962776215,2430,2430,2430,2430,0
20240805,152000,3962776215,2430,2430,2430,2430,0
20240805,151900,3962776215,2430,2420,2430,2410,1185
20240805,151800,3959900510,2430,2420,2430,2410,3026
20240805,151700,3952592960,2420,2410,2420,2410,7070
20240805,151600,3935520210,2410,2400,2415,2400,1904
20240805,151500,3930949275,2400,2395,2400,2395,609
20240805,151400,3929489770,2400,2400,2400,2400,1549
20240805,151300,3925772170,2400,2400,2400,2390,657
20240805,151200,3924195890,2400,2390,2400,2380,964
20240805,151100,3921886240,2400,2380,2400,2375,3359
20240805,151000,3913898845,2380,2395,2395,2375,18230
20240805,150900,3870424875,2400,2400,2405,2400,1705
20240805,150800,3866332865,2405,2415,2415,2400,861
20240805,150700,3864262095,2415,2410,2415,2405,1187
20240805,150600,3861401600,2415,2415,2415,2400,4047
20240805,150500,3851670455,2420,2410,2420,2405,1152
20240805,150400,3848893490,2410,2410,2430,2400,7654
20240805,150300,3830491610,2410,2405,2460,2400,8301
20240805,150200,3810312630,2400,2420,2420,2400,1058
20240805,150100,3807771460,2400,2375,2400,2355,17831
20240805,150000,3765312900,2375,2380,2380,2355,7384
20240805,145900,3747881050,2380,2380,2380,2350,7869
20240805,145800,3729329335,2380,2340,2380,2340,4871
20240805,145700,3717823220,2365,2340,2365,2305,18682
20240805,145600,3674380315,2345,2355,2360,2320,17172
20240805,145500,3634188170,2350,2355,2365,2315,25693
20240805,145400,3573732160,2365,2355,2365,2350,5953
20240805,145300,3559675640,2360,2360,2370,2355,6788
20240805,145200,3543663040,2360,2370,2380,2350,5954
20240805,145100,3529603470,2370,2365,2370,2355,4874
20240805,145000,3518094205,2365,2360,2370,2360,1387
20240805,144900,3514817355,2365,2380,2380,2350,23438
20240805,144800,3459267590,2380,2385,2385,2380,2788
20240805,144700,3452626660,2380,2380,2385,2380,2136
20240805,144600,3447542580,2385,2410,2410,2375,15869
20240805,144500,3409446320,2410,2410,2420,2405,9044
20240805,144400,3387664400,2410,2405,2410,2405,22878
20240805,144300,3332642630,2410,2410,2410,2410,0
20240805,144200,3332642630,2410,2410,2410,2410,0
20240805,144100,3332642630,2410,2410,2410,2410,0
20240805,144000,3332642630,2410,2410,2410,2410,0
20240805,143900,3332642630,2410,2410,2410,2410,0
20240805,143800,3332642630,2410,2410,2410,2410,0
20240805,143700,3332642630,2410,2410,2410,2410,0
20240805,143600,3332642630,2410,2410,2410,2410,0
20240805,143500,3332642630,2410,2410,2410,2410,0
20240805,143400,3332642630,2410,2410,2410,2410,0
20240805,143300,3332642630,2410,2410,2410,2410,0
20240805,143200,3332642630,2410,2410,2410,2410,0
20240805,143100,3332642630,2410,2410,2410,2410,0
20240805,143000,3332642630,2410,2410,2410,2410,0
20240805,142900,3332642630,2410,2410,2410,2410,0
20240805,142800,3332642630,2410,2410,2410,2410,0
20240805,142700,3332642630,2410,2410,2410,2410,0
20240805,142600,3332642630,2410,2410,2410,2410,0
20240805,142500,3332642630,2410,2410,2410,2410,0
20240805,142400,3332642630,2410,2410,2410,2410,0
20240805,142300,3332642630,2410,2410,2410,2410,0
20240805,142200,3332642630,2410,2410,2410,2410,0
20240805,142100,3332642630,2410,2410,2410,2410,0
20240805,142000,3332642630,2410,2410,2410,2410,0
20240805,141900,3332642630,2410,2410,2410,2410,0
20240805,141800,3332642630,2410,2410,2410,2410,0
20240805,141700,3332642630,2410,2410,2410,2410,0
20240805,141600,3332642630,2410,2410,2410,2410,0
20240805,141500,3332642630,2410,2410,2410,2410,0
20240805,141400,3332642630,2410,2405,2410,2405,857
20240805,141300,3330579005,2410,2410,2420,2410,868
20240805,141200,3328482605,2410,2410,2410,2405,333
20240805,141100,3327680125,2415,2410,2425,2405,479
20240805,141000,3326526160,2410,2420,2425,2410,1230
20240805,140900,3323551810,2430,2425,2430,2390,47134
20240805,140800,3209974665,2430,2435,2440,2430,13914
20240805,140700,3176125385,2435,2440,2440,2435,1416
20240805,140600,3172672845,2440,2445,2445,2435,1770
20240805,140500,3168353360,2445,2445,2445,2435,2437
20240805,140400,3162414405,2445,2445,2445,2435,29077
20240805,140300,3091463260,2445,2440,2455,2440,7211
20240805,140200,3073831855,2440,2455,2455,2440,27938
20240805,140100,3005499800,2455,2455,2455,2450,512
20240805,140000,3004244635,2455,2455,2455,2450,496
20240805,135900,3003028960,2450,2455,2455,2450,1116
20240805,135800,3000291320,2455,2455,2455,2450,11335
20240805,135700,2972519640,2455,2460,2460,2450,3093
20240805,135600,2964917875,2460,2455,2460,2450,28848
20240805,135500,2894225300,2460,2460,2460,2455,464
20240805,135400,2893084750,2460,2455,2460,2455,20464
20240805,135300,2842844300,2455,2460,2460,2455,286
20240805,135200,2842141295,2460,2470,2470,2455,13911
20240805,135100,2807975290,2460,2470,2470,2460,2813
20240805,135000,2801053320,2470,2470,2475,2460,15409
20240805,134900,2763103575,2470,2470,2470,2470,3609
20240805,134800,2754189345,2470,2465,2470,2465,647
20240805,134700,2752592355,2470,2465,2470,2465,1585
20240805,134600,2748679795,2470,2470,2470,2470,4190
20240805,134500,2738330495,2470,2470,2470,2465,857
20240805,134400,2736214595,2470,2470,2470,2465,2411
20240805,134300,2730259430,2470,2470,2470,2465,633
20240805,134200,2728697630,2470,2475,2475,2470,793
20240805,134100,2726738280,2475,2475,2480,2470,2227
20240805,134000,2721226630,2475,2470,2475,2470,2949
20240805,133900,2713941555,2470,2480,2480,2470,5216
20240805,133800,2701051640,2480,2485,2485,2480,79
20240805,133700,2700855710,2485,2475,2485,2475,14206
20240805,133600,2665694680,2475,2475,2480,2475,3684
20240805,133500,2656566200,2475,2470,2475,2470,673
20240805,133400,2654903515,2475,2475,2475,2470,701
20240805,133300,2653171965,2475,2475,2475,2475,319
20240805,133200,2652382440,2475,2480,2480,2470,12026
20240805,133100,2622668845,2480,2475,2480,2475,487
20240805,133000,2621463515,2485,2475,2485,2475,2001
20240805,132900,2616501575,2475,2480,2480,2470,135
20240805,132800,2616167380,2480,2480,2480,2480,11
20240805,132700,2616140100,2470,2475,2480,2470,7998
20240805,132600,2596378755,2480,2475,2480,2475,2682
20240805,132500,2589739895,2475,2480,2480,2475,908
20240805,132400,2587492570,2475,2485,2485,2475,85
20240805,132300,2587281990,2475,2480,2480,2475,1920
20240805,132200,2582524690,2485,2480,2485,2480,229
20240805,132100,2581955640,2495,2485,2495,2485,1011
20240805,132000,2579439820,2470,2475,2485,2470,4326
20240805,131900,2568704060,2470,2475,2475,2470,7
20240805,131800,2568686740,2475,2475,2480,2470,2896
20240805,131700,2561527910,2480,2480,2480,2475,741
20240805,131600,2559692055,2475,2480,2480,2475,183
20240805,131500,2559239105,2480,2475,2480,2470,900
20240805,131400,2557012650,2475,2475,2475,2475,80
20240805,131300,2556814650,2475,2470,2475,2470,1774
20240805,131200,2552432745,2480,2470,2480,2470,1760
20240805,131100,2548078600,2470,2475,2475,2470,1854
20240805,131000,2543498920,2475,2475,2475,2475,2
20240805,130900,2543493970,2475,2470,2475,2470,2698
20240805,130800,2536828920,2470,2470,2475,2470,3526
20240805,130700,2528112960,2470,2475,2475,2470,699
20240805,130600,2526382940,2475,2470,2475,2465,2276
20240805,130500,2520763890,2465,2465,2470,2460,1779
20240805,130400,2516384970,2460,2475,2480,2460,1021
20240805,130300,2513870955,2475,2475,2475,2465,487
20240805,130200,2512666500,2475,2465,2480,2460,8055
20240805,130100,2492754190,2465,2465,2465,2460,268
20240805,130000,2492094820,2470,2465,2470,2465,4752
20240805,125900,2480376445,2470,2470,2470,2465,1612
20240805,125800,2476395695,2470,2470,2470,2470,424
20240805,125700,2475348415,2470,2465,2470,2465,287
20240805,125600,2474640415,2470,2470,2470,2465,180
20240805,125500,2474196065,2465,2465,2465,2465,278
20240805,125400,2473510795,2465,2465,2470,2465,301
20240805,125300,2472768820,2470,2470,2470,2465,180
20240805,125200,2472325110,2465,2470,2470,2465,5664
20240805,125100,2458360860,2470,2470,2470,2470,802
20240805,125000,2456379920,2470,2465,2470,2465,182
20240805,124900,2455931270,2470,2465,2470,2465,602
20240805,124800,2454447330,2465,2465,2465,2465,1278
20240805,124700,2451297060,2470,2465,2470,2465,3039
20240805,124600,2443805890,2465,2465,2470,2465,758
20240805,124500,2441935770,2470,2470,2470,2470,105
20240805,124400,2441676420,2465,2470,2470,2465,2234
20240805,124300,2436159330,2470,2465,2470,2465,278
20240805,124200,2435473560,2470,2465,2470,2465,30
20240805,124100,2435399605,2465,2465,2465,2460,607
20240805,124000,2433905635,2465,2465,2465,2465,10
20240805,123900,2433880985,2465,2470,2470,2465,76
20240805,123800,2433693640,2470,2470,2470,2470,3
20240805,123700,2433686230,2470,2470,2470,2460,3012
20240805,123600,2426268770,2465,2465,2465,2465,1217
20240805,123500,2423268865,2465,2465,2465,2465,1176
20240805,123400,2420370025,2465,2465,2465,2460,2326
20240805,123300,2414637420,2465,2470,2470,2465,2061
20240805,123200,2409546845,2465,2470,2470,2465,202
20240805,123100,2409048795,2470,2465,2470,2465,2035
20240805,123000,2404023235,2470,2470,2470,2470,85
20240805,122900,2403813285,2470,2465,2470,2465,858
20240805,122800,2401698265,2470,2470,2470,2470,17
20240805,122700,2401656275,2470,2465,2470,2460,1514
20240805,122600,2397925080,2465,2465,2465,2465,456
20240805,122500,2396801040,2470,2470,2470,2470,1
20240805,122400,2396798570,2460,2470,2470,2460,14149
20240805,122300,2361967320,2465,2465,2470,2465,749
20240805,122200,2360121030,2470,2465,2470,2465,1657
20240805,122100,2356036490,2465,2475,2475,2465,13770
20240805,122000,2322034020,2475,2470,2475,2470,185
20240805,121900,2321577035,2470,2470,2475,2470,262
20240805,121800,2320929810,2470,2475,2475,2470,1413
20240805,121700,2317439690,2475,2470,2475,2470,4748
20240805,121600,2305688890,2470,2475,2475,2470,1409
20240805,121500,2302208645,2475,2475,2475,2470,229
20240805,121400,2301641875,2470,2470,2470,2470,178
20240805,121300,2301202215,2470,2470,2470,2470,1560
20240805,121200,2297349015,2470,2475,2475,2470,5474
20240805,121100,2283824415,2470,2475,2475,2470,375
20240805,121000,2282897180,2475,2475,2475,2475,842
20240805,120900,2280813230,2470,2475,2475,2470,183
20240805,120800,2280361195,2475,2475,2475,2475,391
20240805,120700,2279393470,2470,2475,2475,2470,1526
20240805,120600,2275620385,2475,2475,2475,2475,1705
20240805,120500,2271400510,2475,2480,2480,2475,260
20240805,120400,2270756600,2475,2475,2475,2475,1547
20240805,120300,2266927775,2475,2475,2475,2475,1010
20240805,120200,2264428025,2470,2475,2475,2470,384
20240805,120100,2263479510,2475,2475,2475,2475,64
20240805,120000,2263321110,2475,2475,2475,2470,1250
20240805,115900,2260228310,2470,2475,2475,2470,6
20240805,115800,2260213475,2470,2475,2475,2470,204
20240805,115700,2259709590,2470,2470,2470,2470,178
20240805,115600,2259269930,2475,2475,2475,2475,1501
20240805,115500,2255554955,2475,2475,2475,2470,6555
20240805,115400,2239349550,2475,2475,2475,2475,463
20240805,115300,2238203625,2470,2475,2475,2470,990
20240805,115200,2235756775,2475,2475,2475,2475,431
20240805,115100,2234690050,2470,2470,2470,2470,308
20240805,115000,2233929290,2475,2475,2480,2470,4608
20240805,114900,2222524475,2475,2475,2475,2475,220
20240805,114800,2221979975,2475,2475,2480,2475,329
20240805,114700,2221165675,2475,2480,2480,2475,528
20240805,114600,2219858735,2475,2475,2480,2475,406
20240805,114500,2218853835,2480,2480,2480,2480,40
20240805,114400,2218754635,2480,2480,2480,2475,300
20240805,114300,2218011525,2480,2475,2480,2475,37
20240805,114200,2217919880,2475,2480,2480,2475,6885
20240805,114100,2200861470,2485,2480,2485,2480,758
20240805,114000,2198981280,2480,2475,2480,2475,7786
20240805,113900,2179675725,2480,2480,2480,2475,4695
20240805,113800,2168033015,2480,2475,2480,2475,371
20240805,113700,2167114785,2475,2480,2480,2475,355
20240805,113600,2166235990,2480,2470,2480,2470,461
20240805,113500,2165097310,2470,2485,2485,2470,156
20240805,113400,2164710945,2480,2480,2485,2480,1252
20240805,113300,2161605980,2485,2485,2485,2470,1756
20240805,113200,2157257780,2485,2480,2485,2470,3251
20240805,113100,2149181225,2485,2480,2485,2480,160
20240805,113000,2148783805,2475,2475,2480,2470,7318
20240805,112900,2130643670,2475,2475,2475,2470,3529
20240805,112800,2121924395,2475,2475,2475,2470,1789
20240805,112700,2117497515,2480,2475,2480,2475,277
20240805,112600,2116811420,2470,2475,2475,2470,520
20240805,112500,2115525310,2475,2470,2475,2470,2875
20240805,112400,2108420010,2470,2470,2470,2470,209
20240805,112300,2107903780,2465,2460,2465,2460,4226
20240805,112200,2097487580,2460,2460,2460,2460,3987
20240805,112100,2087679560,2460,2460,2460,2455,1961
20240805,112000,2082859840,2455,2455,2460,2455,3789
20240805,111900,2073547650,2460,2460,2460,2455,1266
20240805,111800,2070434180,2460,2455,2460,2455,5219
20240805,111700,2057621330,2455,2455,2455,2455,1196
20240805,111600,2054685150,2450,2460,2460,2450,2844
20240805,111500,2047710860,2455,2455,2460,2455,1103
20240805,111400,2045002845,2460,2460,2460,2450,2812
20240805,111300,2038101575,2455,2460,2460,2455,15061
20240805,111200,2001121310,2465,2465,2465,2460,8484
20240805,111100,1980249800,2465,2460,2465,2460,1249
20240805,111000,1977173590,2465,2465,2465,2460,1923
20240805,110900,1972434645,2465,2470,2470,2460,12697
20240805,110800,1941137410,2465,2470,2470,2465,1157
20240805,110700,1938280210,2470,2470,2470,2465,1748
20240805,110600,1933964450,2470,2475,2475,2470,15641
20240805,110500,1895328145,2475,2480,2480,2470,3388
20240805,110400,1886941790,2480,2480,2480,2480,100
20240805,110300,1886693790,2480,2480,2480,2475,1022
20240805,110200,1884159330,2480,2480,2480,2480,432
20240805,110100,1883087970,2480,2480,2480,2475,2120
20240805,110000,1877830620,2480,2470,2480,2470,286
20240805,105900,1877122375,2475,2475,2475,2475,2974
20240805,105800,1869761725,2475,2475,2475,2470,1250
20240805,105700,1866668865,2475,2475,2475,2475,506
20240805,105600,1865416515,2470,2475,2475,2470,295
20240805,105500,1864687280,2470,2470,2475,2470,474
20240805,105400,1863516420,2475,2465,2475,2465,20316
20240805,105300,1813335820,2465,2465,2470,2465,3136
20240805,105200,1805594815,2465,2470,2470,2465,1697
20240805,105100,1801411210,2470,2470,2470,2465,1018
20240805,105000,1798898990,2470,2470,2470,2465,475
20240805,104900,1797726345,2470,2490,2490,2465,51248
20240805,104800,1670737415,2490,2490,2490,2485,866
20240805,104700,1668585395,2485,2485,2490,2480,4310
20240805,104600,1657874545,2485,2480,2485,2480,4750
20240805,104500,1646094510,2485,2490,2490,2485,11056
20240805,104400,1618600005,2490,2485,2490,2485,584
20240805,104300,1617148730,2485,2490,2490,2485,885
20240805,104200,1614948580,2490,2490,2490,2485,330
20240805,104100,1614127770,2490,2490,2490,2490,2
20240805,104000,1614122790,2485,2490,2490,2485,4689
20240805,103900,1602460570,2490,2485,2490,2485,5470
20240805,103800,1588866595,2485,2485,2485,2485,1500
20240805,103700,1585139095,2490,2485,2490,2485,491
20240805,103600,1583918935,2490,2490,2490,2490,358
20240805,103500,1583027515,2485,2490,2490,2485,5885
20240805,103400,1568398420,2490,2485,2490,2485,329
20240805,103300,1567580735,2485,2485,2490,2485,2803
20240805,103200,1560614280,2485,2490,2490,2485,656
20240805,103100,1558980845,2485,2485,2490,2485,4744
20240805,103000,1547191505,2490,2485,2490,2485,911
20240805,102900,1544926505,2485,2485,2490,2485,2681
20240805,102800,1538259220,2490,2490,2490,2485,209
20240805,102700,1537739700,2490,2485,2490,2485,4484
20240805,102600,1526596175,2485,2490,2495,2485,6702
20240805,102500,1509934140,2490,2490,2495,2490,24595
20240805,102400,1448691970,2490,2495,2495,2490,1659
20240805,102300,1444556380,2495,2490,2495,2490,1450
20240805,102200,1440941675,2495,2500,2500,2495,3053
20240805,102100,1433318700,2500,2495,2500,2490,1488
20240805,102000,1429610760,2495,2495,2495,2490,707
20240805,101900,1427847975,2495,2495,2495,2495,845
20240805,101800,1425739700,2490,2500,2500,2490,3430
20240805,101700,1417183310,2500,2490,2500,2490,1955
20240805,101600,1412305545,2490,2495,2495,2490,7185
20240805,101500,1394413890,2500,2505,2505,2495,27507
20240805,101400,1325722575,2505,2505,2505,2500,1053
20240805,101300,1323085810,2505,2505,2505,2500,3111
20240805,101200,1315307755,2505,2505,2505,2500,11709
20240805,101100,1286029210,2510,2505,2510,2505,539
20240805,101000,1284678910,2510,2515,2515,2500,418
20240805,100900,1283630185,2515,2515,2515,2500,11763
20240805,100800,1254170825,2505,2510,2515,2505,2530
20240805,100700,1247815515,2515,2515,2515,2510,704
20240805,100600,1246048050,2515,2510,2515,2510,3842
20240805,100500,1236404600,2510,2505,2510,2505,517
20240805,100400,1235108700,2505,2505,2510,2500,5529
20240805,100300,1221260450,2505,2510,2510,2500,1098
20240805,100200,1218514790,2510,2505,2510,2500,1508
20240805,100100,1214741375,2510,2505,2510,2505,438
20240805,100000,1213642440,2505,2505,2505,2500,304
20240805,095900,1212880925,2505,2510,2510,2505,1049
20240805,095800,1210252160,2510,2510,2510,2510,5012
20240805,095700,1197672040,2505,2505,2510,2500,5590
20240805,095600,1183694110,2510,2510,2510,2500,2257
20240805,095500,1178031040,2510,2505,2510,2505,1162
20240805,095400,1175114670,2510,2505,2510,2500,9445
20240805,095300,1151494635,2510,2505,2510,2505,1233
20240805,095200,1148405505,2510,2510,2510,2505,957
20240805,095100,1146008145,2510,2505,2510,2500,898
20240805,095000,1143757785,2510,2510,2520,2510,930
20240805,094900,1141423410,2520,2530,2530,2505,18817
20240805,094800,1094248130,2530,2520,2530,2520,506
20240805,094700,1092967975,2530,2525,2530,2525,629
20240805,094600,1091376610,2530,2520,2530,2515,3615
20240805,094500,1082283635,2535,2525,2535,2520,2615
20240805,094400,1075692595,2525,2530,2540,2525,4637
20240805,094300,1063964555,2540,2540,2540,2525,83
20240805,094200,1063754290,2525,2535,2540,2525,14509
20240805,094100,1027097545,2540,2540,2545,2540,241
20240805,094000,1026485305,2545,2545,2545,2530,6077
20240805,093900,1011107885,2545,2535,2545,2535,2751
20240805,093800,1004120350,2535,2535,2545,2535,2632
20240805,093700,997446660,2540,2535,2545,2535,739
20240805,093600,995570080,2545,2540,2545,2535,10368
20240805,093500,969282880,2545,2535,2545,2530,2820
20240805,093400,962137345,2540,2540,2540,2530,2183
20240805,093300,956598725,2535,2540,2545,2535,337
20240805,093200,955743740,2540,2540,2545,2540,981
20240805,093100,953251605,2535,2540,2545,2530,14569
20240805,093000,916337030,2540,2545,2545,2540,6430
20240805,092900,899978675,2545,2540,2545,2535,5596
20240805,092800,885766460,2540,2530,2545,2530,17319
20240805,092700,841835505,2530,2525,2530,2520,9972
20240805,092600,816622775,2525,2510,2525,2510,2967
20240805,092500,809160965,2515,2510,2515,2500,5427
20240805,092400,795586990,2515,2515,2515,2500,4065
20240805,092300,785371075,2510,2510,2510,2500,22026
20240805,092200,730148975,2510,2505,2510,2500,9042
20240805,092100,707526505,2505,2510,2510,2505,3893
20240805,092000,697772965,2505,2505,2510,2500,5893
20240805,091900,683031265,2505,2505,2505,2500,12668
20240805,091800,651351950,2505,2505,2505,2500,3446
20240805,091700,642732080,2500,2510,2510,2500,2787
20240805,091600,635759235,2510,2510,2510,2500,7280
20240805,091500,617488220,2510,2500,2510,2500,1984
20240805,091400,612527945,2500,2505,2510,2500,2164
20240805,091300,607109780,2510,2500,2510,2500,10580
20240805,091200,580657750,2510,2510,2510,2505,1809
20240805,091100,576119585,2510,2510,2515,2500,1186
20240805,091000,573147160,2510,2495,2510,2495,22029
20240805,090900,517988040,2500,2515,2515,2500,14964
20240805,090800,480546995,2515,2500,2515,2500,5972
20240805,090700,465593610,2510,2500,2510,2500,7666
20240805,090600,446420455,2495,2520,2520,2495,14214
20240805,090500,410860025,2525,2530,2530,2515,2392
20240805,090400,404837915,2520,2515,2520,2495,19050
20240805,090300,357166190,2505,2535,2535,2500,33162
20240805,090200,273925000,2540,2540,2550,2515,54359
20240805,090100,136350625,2540,2550,2560,2535,18817
20240805,090000,88413135,2565,2580,2590,2550,33927