stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205100,69985914490,3400,3400,3400,3400,162998
20240806,205000,69985914490,3400,3400,3400,3400,0
20240806,204900,69985914490,3400,3400,3400,3400,0
20240806,204800,69985914490,3400,3400,3400,3400,0
20240806,204700,69985914490,3400,3400,3400,3400,0
20240806,204600,69985914490,3400,3400,3400,3400,0
20240806,204500,69985914490,3400,3400,3400,3400,0
20240806,204400,69985914490,3400,3400,3400,3400,0
20240806,204300,69985914490,3400,3400,3400,3400,0
20240806,204200,69985914490,3400,3400,3400,3400,0
20240806,204100,69985914490,3400,3400,3400,3400,0
20240806,204000,69985914490,3400,3400,3400,3400,0
20240806,203900,69985914490,3400,3400,3400,3400,0
20240806,203800,69985914490,3400,3400,3400,3400,0
20240806,203700,69985914490,3400,3400,3400,3400,0
20240806,203600,69985914490,3400,3400,3400,3400,0
20240806,203500,69985914490,3400,3400,3400,3400,0
20240806,203400,69985914490,3400,3400,3400,3400,0
20240806,203300,69985914490,3400,3400,3400,3400,0
20240806,203200,69985914490,3400,3400,3400,3400,0
20240806,203100,69985914490,3400,3400,3400,3400,0
20240806,203000,69985914490,3400,3400,3400,3400,0
20240806,202900,69985914490,3400,3400,3400,3400,0
20240806,202800,69985914490,3400,3400,3400,3400,0
20240806,202700,69985914490,3400,3400,3400,3400,0
20240806,202600,69985914490,3400,3400,3400,3400,0
20240806,202500,69985914490,3400,3400,3400,3400,0
20240806,202400,69985914490,3400,3400,3400,3400,0
20240806,202300,69985914490,3400,3400,3400,3400,0
20240806,202200,69985914490,3400,3400,3400,3400,0
20240806,202100,69985914490,3400,3400,3400,3400,162998
20240806,202000,69985914490,3400,3400,3400,3400,0
20240806,201900,69985914490,3400,3400,3400,3400,0
20240806,201800,69985914490,3400,3400,3400,3400,0
20240806,201700,69985914490,3400,3400,3400,3400,0
20240806,201600,69985914490,3400,3400,3400,3400,0
20240806,201500,69985914490,3400,3400,3400,3400,0
20240806,201400,69985914490,3400,3400,3400,3400,0
20240806,201300,69985914490,3400,3400,3400,3400,0
20240806,201200,69985914490,3400,3400,3400,3400,0
20240806,201100,69985914490,3400,3400,3400,3400,0
20240806,201000,69985914490,3400,3400,3400,3400,0
20240806,200900,69985914490,3400,3400,3400,3400,0
20240806,200800,69985914490,3400,3400,3400,3400,0
20240806,200700,69985914490,3400,3400,3400,3400,0
20240806,200600,69985914490,3400,3400,3400,3400,0
20240806,200500,69985914490,3400,3400,3400,3400,0
20240806,200400,69985914490,3400,3400,3400,3400,0
20240806,200300,69985914490,3400,3400,3400,3400,0
20240806,200200,69985914490,3400,3400,3400,3400,0
20240806,200100,69985914490,3400,3400,3400,3400,0
20240806,200000,69985914490,3400,3400,3400,3400,0
20240806,195900,69985914490,3400,3400,3400,3400,0
20240806,195800,69985914490,3400,3400,3400,3400,0
20240806,195700,69985914490,3400,3400,3400,3400,0
20240806,195600,69985914490,3400,3400,3400,3400,0
20240806,195500,69985914490,3400,3400,3400,3400,0
20240806,195400,69985914490,3400,3400,3400,3400,0
20240806,195300,69985914490,3400,3400,3400,3400,0
20240806,195200,69985914490,3400,3400,3400,3400,0
20240806,195100,69985914490,3400,3400,3400,3400,162998
20240806,195000,69985914490,3400,3400,3400,3400,0
20240806,194900,69985914490,3400,3400,3400,3400,0
20240806,194800,69985914490,3400,3400,3400,3400,0
20240806,194700,69985914490,3400,3400,3400,3400,0
20240806,194600,69985914490,3400,3400,3400,3400,0
20240806,194500,69985914490,3400,3400,3400,3400,0
20240806,194400,69985914490,3400,3400,3400,3400,0
20240806,194300,69985914490,3400,3400,3400,3400,0
20240806,194200,69985914490,3400,3400,3400,3400,0
20240806,194100,69985914490,3400,3400,3400,3400,0
20240806,194000,69985914490,3400,3400,3400,3400,0
20240806,193900,69985914490,3400,3400,3400,3400,0
20240806,193800,69985914490,3400,3400,3400,3400,0
20240806,193700,69985914490,3400,3400,3400,3400,0
20240806,193600,69985914490,3400,3400,3400,3400,0
20240806,193500,69985914490,3400,3400,3400,3400,0
20240806,193400,69985914490,3400,3400,3400,3400,0
20240806,193300,69985914490,3400,3400,3400,3400,0
20240806,193200,69985914490,3400,3400,3400,3400,0
20240806,193100,69985914490,3400,3400,3400,3400,0
20240806,193000,69985914490,3400,3400,3400,3400,0
20240806,192900,69985914490,3400,3400,3400,3400,0
20240806,192800,69985914490,3400,3400,3400,3400,0
20240806,192700,69985914490,3400,3400,3400,3400,0
20240806,192600,69985914490,3400,3400,3400,3400,0
20240806,192500,69985914490,3400,3400,3400,3400,0
20240806,192400,69985914490,3400,3400,3400,3400,0
20240806,192300,69985914490,3400,3400,3400,3400,0
20240806,192200,69985914490,3400,3400,3400,3400,0
20240806,192100,69985914490,3400,3400,3400,3400,162998
20240806,192000,69985914490,3400,3400,3400,3400,0
20240806,191900,69985914490,3400,3400,3400,3400,0
20240806,191800,69985914490,3400,3400,3400,3400,0
20240806,191700,69985914490,3400,3400,3400,3400,0
20240806,191600,69985914490,3400,3400,3400,3400,0
20240806,191500,69985914490,3400,3400,3400,3400,0
20240806,191400,69985914490,3400,3400,3400,3400,0
20240806,191300,69985914490,3400,3400,3400,3400,0
20240806,191200,69985914490,3400,3400,3400,3400,0
20240806,191100,69985914490,3400,3400,3400,3400,0
20240806,191000,69985914490,3400,3400,3400,3400,0
20240806,190900,69985914490,3400,3400,3400,3400,0
20240806,190800,69985914490,3400,3400,3400,3400,0
20240806,190700,69985914490,3400,3400,3400,3400,0
20240806,190600,69985914490,3400,3400,3400,3400,0
20240806,190500,69985914490,3400,3400,3400,3400,0
20240806,190400,69985914490,3400,3400,3400,3400,0
20240806,190300,69985914490,3400,3400,3400,3400,0
20240806,190200,69985914490,3400,3400,3400,3400,0
20240806,190100,69985914490,3400,3400,3400,3400,0
20240806,190000,69985914490,3400,3400,3400,3400,0
20240806,185900,69985914490,3400,3400,3400,3400,0
20240806,185800,69985914490,3400,3400,3400,3400,0
20240806,185700,69985914490,3400,3400,3400,3400,0
20240806,185600,69985914490,3400,3400,3400,3400,0
20240806,185500,69985914490,3400,3400,3400,3400,0
20240806,185400,69985914490,3400,3400,3400,3400,0
20240806,185300,69985914490,3400,3400,3400,3400,0
20240806,185200,69985914490,3400,3400,3400,3400,0
20240806,185100,69985914490,3400,3400,3400,3400,162998
20240806,185000,69985914490,3400,3400,3400,3400,0
20240806,184900,69985914490,3400,3400,3400,3400,0
20240806,184800,69985914490,3400,3400,3400,3400,0
20240806,184700,69985914490,3400,3400,3400,3400,0
20240806,184600,69985914490,3400,3400,3400,3400,0
20240806,184500,69985914490,3400,3400,3400,3400,0
20240806,184400,69985914490,3400,3400,3400,3400,0
20240806,184300,69985914490,3400,3400,3400,3400,0
20240806,184200,69985914490,3400,3400,3400,3400,0
20240806,184100,69985914490,3400,3400,3400,3400,0
20240806,184000,69985914490,3400,3400,3400,3400,0
20240806,183900,69985914490,3400,3400,3400,3400,0
20240806,183800,69985914490,3400,3400,3400,3400,0
20240806,183700,69985914490,3400,3400,3400,3400,0
20240806,183600,69985914490,3400,3400,3400,3400,0
20240806,183500,69985914490,3400,3400,3400,3400,0
20240806,183400,69985914490,3400,3400,3400,3400,0
20240806,183300,69985914490,3400,3400,3400,3400,0
20240806,183200,69985914490,3400,3400,3400,3400,0
20240806,183100,69985914490,3400,3400,3400,3400,0
20240806,183000,69985914490,3400,3400,3400,3400,0
20240806,182900,69985914490,3400,3400,3400,3400,0
20240806,182800,69985914490,3400,3400,3400,3400,0
20240806,182700,69985914490,3400,3400,3400,3400,0
20240806,182600,69985914490,3400,3400,3400,3400,0
20240806,182500,69985914490,3400,3400,3400,3400,0
20240806,182400,69985914490,3400,3400,3400,3400,0
20240806,182300,69985914490,3400,3400,3400,3400,0
20240806,182200,69985914490,3400,3400,3400,3400,0
20240806,182100,69985914490,3400,3400,3400,3400,162998
20240806,182000,69985914490,3400,3400,3400,3400,0
20240806,181900,69985914490,3400,3400,3400,3400,0
20240806,181800,69985914490,3400,3400,3400,3400,0
20240806,181700,69985914490,3400,3400,3400,3400,0
20240806,181600,69985914490,3400,3400,3400,3400,0
20240806,181500,69985914490,3400,3400,3400,3400,0
20240806,181400,69985914490,3400,3400,3400,3400,0
20240806,181300,69985914490,3400,3400,3400,3400,0
20240806,181200,69985914490,3400,3400,3400,3400,0
20240806,181100,69985914490,3400,3400,3400,3400,0
20240806,181000,69985914490,3400,3400,3400,3400,0
20240806,180900,69985914490,3400,3400,3400,3400,0
20240806,180800,69985914490,3400,3400,3400,3400,0
20240806,180700,69985914490,3400,3400,3400,3400,0
20240806,180600,69985914490,3400,3400,3400,3400,0
20240806,180500,69985914490,3400,3400,3400,3400,0
20240806,180400,69985914490,3400,3400,3400,3400,0
20240806,180300,69985914490,3400,3400,3400,3400,0
20240806,180200,69985914490,3400,3400,3400,3400,0
20240806,180100,69985914490,3400,3400,3400,3400,0
20240806,180000,69985914490,3400,3400,3400,3400,0
20240806,175900,69985914490,3400,3400,3400,3400,0
20240806,175800,69985914490,3400,3400,3400,3400,0
20240806,175700,69985914490,3400,3400,3400,3400,0
20240806,175600,69985914490,3400,3400,3400,3400,0
20240806,175500,69985914490,3400,3400,3400,3400,0
20240806,175400,69985914490,3400,3400,3400,3400,0
20240806,175300,69985914490,3400,3400,3400,3400,0
20240806,175200,69985914490,3400,3400,3400,3400,0
20240806,175100,69985914490,3400,3400,3400,3400,162998
20240806,175000,69985914490,3400,3400,3400,3400,0
20240806,174900,69985914490,3400,3400,3400,3400,0
20240806,174800,69985914490,3400,3400,3400,3400,0
20240806,174700,69985914490,3400,3400,3400,3400,0
20240806,174600,69985914490,3400,3400,3400,3400,0
20240806,174500,69985914490,3400,3400,3400,3400,0
20240806,174400,69985914490,3400,3400,3400,3400,0
20240806,174300,69985914490,3400,3400,3400,3400,0
20240806,174200,69985914490,3400,3400,3400,3400,0
20240806,174100,69985914490,3400,3400,3400,3400,0
20240806,174000,69985914490,3400,3400,3400,3400,0
20240806,173900,69985914490,3400,3400,3400,3400,0
20240806,173800,69985914490,3400,3400,3400,3400,0
20240806,173700,69985914490,3400,3400,3400,3400,0
20240806,173600,69985914490,3400,3400,3400,3400,0
20240806,173500,69985914490,3400,3400,3400,3400,0
20240806,173400,69985914490,3400,3400,3400,3400,0
20240806,173300,69985914490,3400,3400,3400,3400,0
20240806,173200,69985914490,3400,3400,3400,3400,0
20240806,173100,69985914490,3400,3400,3400,3400,0
20240806,173000,69985914490,3400,3400,3400,3400,0
20240806,172900,69985914490,3400,3400,3400,3400,0
20240806,172800,69985914490,3400,3400,3400,3400,0
20240806,172700,69985914490,3400,3400,3400,3400,0
20240806,172600,69985914490,3400,3400,3400,3400,0
20240806,172500,69985914490,3400,3400,3400,3400,0
20240806,172400,69985914490,3400,3400,3400,3400,0
20240806,172300,69985914490,3400,3400,3400,3400,0
20240806,172200,69985914490,3400,3400,3400,3400,0
20240806,172100,69985914490,3400,3400,3400,3400,162998
20240806,172000,69985914490,3400,3400,3400,3400,0
20240806,171900,69985914490,3400,3400,3400,3400,0
20240806,171800,69985914490,3400,3400,3400,3400,0
20240806,171700,69985914490,3400,3400,3400,3400,0
20240806,171600,69985914490,3400,3400,3400,3400,0
20240806,171500,69985914490,3400,3400,3400,3400,0
20240806,171400,69985914490,3400,3400,3400,3400,0
20240806,171300,69985914490,3400,3400,3400,3400,0
20240806,171200,69985914490,3400,3400,3400,3400,0
20240806,171100,69985914490,3400,3400,3400,3400,0
20240806,171000,69985914490,3400,3400,3400,3400,0
20240806,170900,69985914490,3400,3400,3400,3400,0
20240806,170800,69985914490,3400,3400,3400,3400,0
20240806,170700,69985914490,3400,3400,3400,3400,0
20240806,170600,69985914490,3400,3400,3400,3400,0
20240806,170500,69985914490,3400,3400,3400,3400,0
20240806,170400,69985914490,3400,3400,3400,3400,0
20240806,170300,69985914490,3400,3400,3400,3400,0
20240806,170200,69985914490,3400,3400,3400,3400,0
20240806,170100,69985914490,3400,3400,3400,3400,0
20240806,170000,69985914490,3400,3400,3400,3400,0
20240806,165900,69985914490,3400,3400,3400,3400,0
20240806,165800,69985914490,3400,3400,3400,3400,0
20240806,165700,69985914490,3400,3400,3400,3400,0
20240806,165600,69985914490,3400,3400,3400,3400,0
20240806,165500,69985914490,3400,3400,3400,3400,0
20240806,165400,69985914490,3400,3400,3400,3400,0
20240806,165300,69985914490,3400,3400,3400,3400,0
20240806,165200,69985914490,3400,3400,3400,3400,0
20240806,165100,69985914490,3400,3400,3400,3400,162998
20240806,165000,69985914490,3400,3400,3400,3400,0
20240806,164900,69985914490,3400,3400,3400,3400,0
20240806,164800,69985914490,3400,3400,3400,3400,0
20240806,164700,69985914490,3400,3400,3400,3400,0
20240806,164600,69985914490,3400,3400,3400,3400,0
20240806,164500,69985914490,3400,3400,3400,3400,0
20240806,164400,69985914490,3400,3400,3400,3400,0
20240806,164300,69985914490,3400,3400,3400,3400,0
20240806,164200,69985914490,3400,3400,3400,3400,0
20240806,164100,69985914490,3400,3400,3400,3400,0
20240806,164000,69985914490,3400,3400,3400,3400,0
20240806,163900,69985914490,3400,3400,3400,3400,0
20240806,163800,69985914490,3400,3400,3400,3400,0
20240806,163700,69985914490,3400,3400,3400,3400,0
20240806,163600,69985914490,3400,3400,3400,3400,0
20240806,163500,69985914490,3400,3400,3400,3400,0
20240806,163400,69985914490,3400,3400,3400,3400,0
20240806,163300,69985914490,3400,3400,3400,3400,0
20240806,163200,69985914490,3400,3400,3400,3400,0
20240806,163100,69985914490,3400,3400,3400,3400,0
20240806,163000,69985914490,3400,3400,3400,3400,0
20240806,162900,69985914490,3400,3400,3400,3400,0
20240806,162800,69985914490,3400,3400,3400,3400,0
20240806,162700,69985914490,3400,3400,3400,3400,0
20240806,162600,69985914490,3400,3400,3400,3400,0
20240806,162500,69985914490,3400,3400,3400,3400,0
20240806,162400,69985914490,3400,3400,3400,3400,0
20240806,162300,69985914490,3400,3400,3400,3400,0
20240806,162200,69985914490,3400,3400,3400,3400,0
20240806,162100,69985914490,3400,3400,3400,3400,162998
20240806,162000,69985914490,3400,3400,3400,3400,0
20240806,161900,69985914490,3400,3400,3400,3400,0
20240806,161800,69985914490,3400,3400,3400,3400,0
20240806,161700,69985914490,3400,3400,3400,3400,0
20240806,161600,69985914490,3400,3400,3400,3400,0
20240806,161500,69985914490,3400,3400,3400,3400,0
20240806,161400,69985914490,3400,3400,3400,3400,0
20240806,161300,69985914490,3400,3400,3400,3400,0
20240806,161200,69985914490,3400,3400,3400,3400,0
20240806,161100,69985914490,3400,3400,3400,3400,0
20240806,161000,69985914490,3400,3400,3400,3400,0
20240806,160900,69985914490,3400,3400,3400,3400,0
20240806,160800,69985914490,3400,3400,3400,3400,0
20240806,160700,69985914490,3400,3400,3400,3400,0
20240806,160600,69985914490,3400,3400,3400,3400,0
20240806,160500,69985914490,3400,3400,3400,3400,0
20240806,160400,69985914490,3400,3400,3400,3400,0
20240806,160300,69985914490,3400,3400,3400,3400,0
20240806,160200,69985914490,3400,3400,3400,3400,0
20240806,160100,69985914490,3400,3400,3400,3400,0
20240806,160000,69985914490,3400,3400,3400,3400,0
20240806,155900,69985914490,3400,3400,3400,3400,0
20240806,155800,69985914490,3400,3400,3400,3400,0
20240806,155700,69985914490,3400,3400,3400,3400,0
20240806,155600,69985914490,3400,3400,3400,3400,0
20240806,155500,69985914490,3400,3400,3400,3400,0
20240806,155400,69985914490,3400,3400,3400,3400,0
20240806,155300,69985914490,3400,3400,3400,3400,0
20240806,155200,69985914490,3400,3400,3400,3400,0
20240806,155100,69985914490,3400,3400,3400,3400,162998
20240806,155000,69985914490,3400,3400,3400,3400,0
20240806,154900,69985914490,3400,3400,3400,3400,0
20240806,154800,69985914490,3400,3400,3400,3400,0
20240806,154700,69985914490,3400,3400,3400,3400,0
20240806,154600,69985914490,3400,3400,3400,3400,0
20240806,154500,69985914490,3400,3400,3400,3400,0
20240806,154400,69985914490,3400,3400,3400,3400,0
20240806,154300,69985914490,3400,3400,3400,3400,0
20240806,154200,69985914490,3400,3400,3400,3400,0
20240806,154100,69985914490,3400,3400,3400,3400,0
20240806,154000,69985914490,3400,3400,3400,3400,0
20240806,153900,69985914490,3400,3400,3400,3400,0
20240806,153800,69985914490,3400,3400,3400,3400,0
20240806,153700,69985914490,3400,3400,3400,3400,0
20240806,153600,69985914490,3400,3400,3400,3400,0
20240806,153500,69985914490,3400,3400,3400,3400,0
20240806,153400,69985914490,3400,3400,3400,3400,0
20240806,153300,69985914490,3400,3400,3400,3400,0
20240806,153200,69985914490,3400,3400,3400,3400,0
20240806,153100,69985914490,3400,3400,3400,3400,0
20240806,153000,69985914490,3400,3400,3400,3400,162998
20240806,152900,69431721290,3375,3375,3375,3375,0
20240806,152800,69431721290,3375,3375,3375,3375,0
20240806,152700,69431721290,3375,3375,3375,3375,0
20240806,152600,69431721290,3375,3375,3375,3375,0
20240806,152500,69431721290,3375,3375,3375,3375,0
20240806,152400,69431721290,3375,3375,3375,3375,0
20240806,152300,69431721290,3375,3375,3375,3375,0
20240806,152200,69431721290,3375,3375,3375,3375,0
20240806,152100,69431721290,3375,3375,3375,3375,0
20240806,152000,69431721290,3375,3375,3375,3375,0
20240806,151900,69431721290,3375,3400,3410,3340,173853
20240806,151800,68844923290,3410,3450,3450,3390,113971
20240806,151700,68455912860,3450,3455,3455,3440,61106
20240806,151600,68245134215,3460,3455,3475,3445,76849
20240806,151500,67979435630,3455,3470,3475,3450,82483
20240806,151400,67693744280,3470,3455,3475,3450,92051
20240806,151300,67374663300,3455,3450,3465,3445,99716
20240806,151200,67029866295,3450,3450,3455,3435,58571
20240806,151100,66828194500,3455,3380,3455,3370,182078
20240806,151000,66206194310,3380,3405,3410,3380,41671
20240806,150900,66064696420,3400,3415,3420,3395,46017
20240806,150800,65907963180,3410,3410,3415,3405,21636
20240806,150700,65834174035,3410,3405,3415,3395,66508
20240806,150600,65607740040,3405,3410,3415,3395,59705
20240806,150500,65404453495,3405,3385,3410,3380,46835
20240806,150400,65245368765,3390,3380,3390,3380,33301
20240806,150300,65132660945,3385,3380,3395,3375,48261
20240806,150200,64969290725,3375,3360,3380,3350,74561
20240806,150100,64718655515,3350,3365,3380,3340,68496
20240806,150000,64488557975,3365,3380,3380,3345,113734
20240806,145900,64105963440,3380,3415,3415,3375,55552
20240806,145800,63917558200,3415,3405,3425,3405,58180
20240806,145700,63718839995,3405,3410,3410,3400,20100
20240806,145600,63650362005,3415,3405,3430,3380,105803
20240806,145500,63290757370,3405,3410,3430,3355,165977
20240806,145400,62728550120,3410,3420,3440,3405,58747
20240806,145300,62527788535,3425,3425,3430,3410,53094
20240806,145200,62346441010,3425,3445,3450,3420,59591
20240806,145100,62141891100,3445,3435,3455,3430,52857
20240806,145000,61960037455,3430,3420,3435,3415,60952
20240806,144900,61751154390,3420,3410,3420,3410,30094
20240806,144800,61648424305,3410,3420,3440,3410,122766
20240806,144700,61228951875,3420,3450,3455,3420,109996
20240806,144600,60850969520,3450,3460,3460,3440,68354
20240806,144500,60615162415,3460,3470,3485,3450,110675
20240806,144400,60231883785,3485,3490,3495,3465,147750
20240806,144300,59716844410,3490,3490,3490,3490,0
20240806,144200,59716844410,3490,3475,3490,3470,166594
20240806,144100,59136704995,3475,3455,3475,3455,92132
20240806,144000,58817179655,3455,3435,3455,3430,163385
20240806,143900,58255111100,3435,3430,3440,3425,36020
20240806,143800,58131530590,3425,3440,3445,3425,61597
20240806,143700,57920111280,3440,3445,3450,3430,29588
20240806,143600,57818345045,3445,3460,3460,3435,42086
20240806,143500,57673261020,3460,3465,3470,3455,71692
20240806,143400,57424997150,3465,3450,3465,3445,48128
20240806,143300,57258557780,3450,3440,3450,3430,45303
20240806,143200,57102590035,3435,3430,3440,3420,41732
20240806,143100,56959394040,3430,3440,3440,3430,51627
20240806,143000,56781983825,3440,3425,3450,3415,48384
20240806,142900,56616067830,3425,3450,3455,3410,108135
20240806,142800,56244974040,3450,3450,3455,3440,32697
20240806,142700,56132260785,3450,3470,3470,3435,128400
20240806,142600,55689235410,3470,3445,3470,3440,91520
20240806,142500,55373111555,3450,3430,3460,3425,174225
20240806,142400,54773129480,3430,3410,3430,3395,64730
20240806,142300,54552417360,3410,3420,3445,3400,168578
20240806,142200,53976139530,3420,3385,3420,3375,161984
20240806,142100,53425927440,3380,3370,3385,3355,129937
20240806,142000,52987899910,3375,3370,3380,3370,61757
20240806,141900,52779393510,3370,3370,3380,3365,84364
20240806,141800,52494893335,3365,3355,3370,3350,56444
20240806,141700,52305135400,3355,3345,3355,3340,54738
20240806,141600,52121751385,3345,3310,3345,3310,64898
20240806,141500,51905762485,3310,3320,3320,3310,18821
20240806,141400,51843418065,3315,3310,3320,3310,6596
20240806,141300,51821541035,3310,3315,3320,3310,13723
20240806,141200,51776038245,3310,3310,3320,3300,10861
20240806,141100,51740053845,3320,3300,3320,3300,8379
20240806,141000,51712335790,3300,3285,3300,3285,5982
20240806,140900,51692651535,3285,3280,3290,3270,22467
20240806,140800,51618988530,3290,3320,3325,3265,71392
20240806,140700,51383859640,3320,3330,3330,3315,37210
20240806,140600,51260196120,3330,3325,3330,3320,19380
20240806,140500,51195753345,3325,3320,3325,3315,18081
20240806,140400,51135706910,3320,3315,3320,3310,6527
20240806,140300,51114067865,3320,3315,3320,3310,19107
20240806,140200,51050737465,3320,3325,3330,3310,12195
20240806,140100,51010255325,3325,3315,3330,3315,18787
20240806,140000,50947801840,3315,3310,3320,3305,16186
20240806,135900,50894184035,3305,3320,3325,3305,11603
20240806,135800,50855761095,3320,3305,3320,3295,15658
20240806,135700,50804021390,3305,3310,3315,3305,20046
20240806,135600,50737686580,3310,3325,3330,3310,7993
20240806,135500,50711155250,3325,3330,3335,3325,7214
20240806,135400,50687133070,3335,3335,3335,3325,15412
20240806,135300,50635780840,3335,3335,3335,3310,17525
20240806,135200,50577453745,3335,3315,3335,3305,58768
20240806,135100,50382183590,3315,3305,3320,3305,10226
20240806,135000,50348293640,3315,3305,3315,3305,17414
20240806,134900,50290601180,3305,3300,3305,3295,10609
20240806,134800,50255582680,3300,3320,3320,3295,15572
20240806,134700,50204121590,3320,3315,3320,3305,12826
20240806,134600,50161625110,3310,3315,3325,3310,20730
20240806,134500,50092857655,3315,3310,3320,3305,23349
20240806,134400,50015416765,3310,3290,3310,3290,52165
20240806,134300,49843276980,3295,3270,3295,3265,31563
20240806,134200,49739664810,3280,3275,3280,3265,8833
20240806,134100,49710737465,3275,3275,3280,3250,29716
20240806,134000,49613741335,3275,3285,3285,3275,25630
20240806,133900,49529682295,3285,3280,3295,3280,23106
20240806,133800,49453807215,3280,3275,3285,3275,20282
20240806,133700,49387273585,3275,3275,3290,3270,19779
20240806,133600,49322404110,3275,3285,3285,3275,13140
20240806,133500,49279293520,3285,3285,3290,3280,14492
20240806,133400,49231683380,3290,3290,3290,3285,11379
20240806,133300,49194273575,3290,3280,3290,3275,15023
20240806,133200,49144932915,3280,3275,3285,3270,17484
20240806,133100,49087585240,3275,3260,3275,3255,54631
20240806,133000,48909086425,3265,3260,3265,3255,6621
20240806,132900,48887478170,3260,3265,3265,3245,28559
20240806,132800,48794556685,3260,3270,3275,3260,22565
20240806,132700,48720862825,3265,3265,3275,3265,12449
20240806,132600,48680162830,3270,3245,3270,3245,83993
20240806,132500,48406542795,3245,3300,3300,3210,129980
20240806,132400,47982341625,3300,3310,3310,3295,43269
20240806,132300,47839444385,3305,3310,3310,3295,20642
20240806,132200,47771209435,3310,3300,3325,3295,35488
20240806,132100,47653952105,3315,3320,3330,3300,88159
20240806,132000,47362267280,3320,3325,3330,3315,12683
20240806,131900,47320155050,3320,3315,3335,3315,48585
20240806,131800,47158639725,3315,3330,3330,3315,34419
20240806,131700,47044352590,3330,3330,3340,3325,5815
20240806,131600,47024996900,3340,3335,3340,3325,10794
20240806,131500,46989010055,3335,3335,3345,3335,7308
20240806,131400,46964603100,3345,3325,3345,3320,21909
20240806,131300,46891634190,3325,3320,3330,3315,19024
20240806,131200,46828433440,3320,3350,3360,3305,63209
20240806,131100,46617772735,3345,3330,3345,3330,23869
20240806,131000,46538040095,3340,3345,3345,3305,88372
20240806,130900,46244207390,3340,3345,3365,3330,69883
20240806,130800,46010297080,3350,3370,3375,3340,80393
20240806,130700,45740165955,3365,3360,3380,3355,93256
20240806,130600,45425854565,3360,3330,3360,3325,49441
20240806,130500,45260445950,3330,3320,3330,3315,38905
20240806,130400,45131332735,3315,3320,3330,3315,54066
20240806,130300,44951649865,3325,3325,3330,3320,38382
20240806,130200,44824012785,3325,3335,3335,3305,104622
20240806,130100,44476953750,3335,3370,3370,3335,108754
20240806,130000,44112519790,3365,3355,3370,3350,54113
20240806,125900,43930728025,3355,3375,3375,3350,91503
20240806,125800,43623328585,3370,3370,3375,3350,131681
20240806,125700,43180542670,3375,3335,3380,3335,266381
20240806,125600,42286602860,3335,3315,3340,3315,121373
20240806,125500,41882509755,3315,3295,3320,3290,53686
20240806,125400,41705135245,3295,3300,3315,3290,132141
20240806,125300,41268913255,3295,3300,3300,3290,119455
20240806,125200,40875046590,3300,3285,3300,3285,91816
20240806,125100,40572723405,3285,3280,3290,3275,32414
20240806,125000,40466245785,3280,3255,3285,3250,53869
20240806,124900,40290286765,3250,3250,3255,3245,11340
20240806,124800,40253418100,3250,3245,3255,3235,39294
20240806,124700,40125981395,3245,3240,3250,3230,51309
20240806,124600,39959697010,3245,3250,3255,3240,33813
20240806,124500,39849940790,3255,3255,3255,3250,19645
20240806,124400,39786029500,3255,3250,3255,3245,20057
20240806,124300,39720786780,3245,3255,3255,3245,40189
20240806,124200,39590297075,3250,3240,3265,3240,38032
20240806,124100,39466727365,3240,3275,3280,3230,122579
20240806,124000,39068275635,3280,3285,3290,3270,55680
20240806,123900,38885477710,3290,3285,3295,3270,103811
20240806,123800,38544309105,3285,3275,3290,3270,92464
20240806,123700,38240536290,3275,3285,3285,3270,61454
20240806,123600,38038933395,3280,3275,3290,3265,90317
20240806,123500,37742841650,3280,3260,3295,3245,107760
20240806,123400,37389059710,3260,3250,3290,3230,121794
20240806,123300,36992529875,3245,3270,3280,3230,135359
20240806,123200,36552585220,3270,3275,3285,3260,166893
20240806,123100,36006552255,3280,3260,3285,3240,163985
20240806,123000,35471330165,3250,3205,3260,3200,259344
20240806,122900,34631306970,3210,3170,3210,3170,263045
20240806,122800,33791668370,3170,3165,3170,3160,7118
20240806,122700,33769134800,3165,3155,3170,3155,28834
20240806,122600,33677945335,3155,3155,3160,3155,5926
20240806,122500,33659229355,3155,3155,3160,3150,11489
20240806,122400,33622981530,3155,3150,3155,3150,8675
20240806,122300,33595619660,3150,3150,3150,3145,9798
20240806,122200,33564778495,3150,3155,3155,3145,18902
20240806,122100,33505267960,3150,3155,3160,3145,4472
20240806,122000,33491176295,3155,3150,3160,3145,13271
20240806,121900,33449284585,3145,3155,3155,3145,11716
20240806,121800,33412356840,3160,3150,3160,3150,24093
20240806,121700,33336408860,3145,3145,3150,3145,9688
20240806,121600,33305929765,3145,3150,3150,3145,4844
20240806,121500,33290694095,3145,3135,3145,3135,13303
20240806,121400,33248896705,3140,3145,3145,3135,3347
20240806,121300,33238387645,3150,3130,3150,3130,22842
20240806,121200,33166712015,3135,3130,3135,3130,11431
20240806,121100,33130903065,3135,3125,3135,3120,7145
20240806,121000,33108542125,3125,3120,3125,3120,1375
20240806,120900,33104246210,3120,3125,3130,3115,20658
20240806,120800,33039774275,3120,3125,3125,3105,11976
20240806,120700,33002459040,3120,3115,3130,3115,26785
20240806,120600,32918845735,3120,3115,3120,3110,2229
20240806,120500,32911899910,3110,3115,3125,3105,15500
20240806,120400,32863585630,3120,3105,3120,3105,13019
20240806,120300,32823078680,3105,3095,3110,3095,5562
20240806,120200,32805827900,3105,3110,3110,3095,9569
20240806,120100,32776168230,3095,3095,3110,3080,17106
20240806,120000,32723219020,3090,3115,3115,3075,54718
20240806,115900,32554019075,3110,3115,3115,3110,9233
20240806,115800,32525286830,3115,3110,3120,3110,3267
20240806,115700,32515112455,3110,3105,3115,3105,5121
20240806,115600,32499209400,3105,3115,3120,3105,16432
20240806,115500,32448102160,3115,3125,3125,3110,5485
20240806,115400,32431002560,3130,3140,3150,3120,61250
20240806,115300,32238946790,3145,3135,3145,3135,7284
20240806,115200,32216078545,3135,3135,3140,3130,8530
20240806,115100,32189337980,3140,3135,3140,3130,7145
20240806,115000,32166935755,3135,3140,3140,3130,5219
20240806,114900,32150560495,3140,3145,3145,3140,4247
20240806,114800,32137223790,3145,3145,3150,3140,1984
20240806,114700,32130986335,3145,3135,3150,3135,6061
20240806,114600,32111934600,3135,3130,3135,3130,17704
20240806,114500,32056441565,3135,3125,3135,3125,8338
20240806,114400,32030365585,3125,3140,3145,3125,21496
20240806,114300,31963077715,3140,3155,3160,3140,5479
20240806,114200,31945824415,3160,3145,3160,3140,8141
20240806,114100,31920187890,3140,3135,3150,3135,13397
20240806,114000,31878133200,3135,3155,3155,3130,19406
20240806,113900,31817209265,3155,3155,3160,3150,14245
20240806,113800,31772317985,3150,3150,3155,3140,14131
20240806,113700,31727817615,3150,3145,3155,3140,7360
20240806,113600,31704680615,3150,3165,3165,3140,38605
20240806,113500,31582952380,3165,3170,3175,3160,24144
20240806,113400,31506452335,3170,3170,3175,3165,17095
20240806,113300,31452252930,3175,3170,3175,3165,22539
20240806,113200,31380806060,3170,3160,3175,3155,27068
20240806,113100,31295099365,3160,3155,3160,3150,13097
20240806,113000,31253766850,3160,3170,3170,3140,10580
20240806,112900,31220399395,3165,3160,3170,3150,30829
20240806,112800,31122892745,3160,3140,3160,3140,21748
20240806,112700,31054262230,3145,3155,3155,3125,31570
20240806,112600,30955073565,3150,3135,3150,3135,9467
20240806,112500,30925308475,3130,3140,3140,3125,24977
20240806,112400,30847069985,3140,3160,3160,3130,22547
20240806,112300,30776332065,3160,3140,3170,3135,45502
20240806,112200,30632750355,3145,3145,3145,3100,56131
20240806,112100,30457177675,3145,3165,3165,3115,47244
20240806,112000,30308652585,3165,3165,3175,3160,95916
20240806,111900,30004698365,3165,3135,3165,3130,127550
20240806,111800,29602939345,3135,3125,3135,3125,28802
20240806,111700,29512832945,3120,3110,3125,3110,19192
20240806,111600,29452985860,3110,3100,3110,3095,13597
20240806,111500,29410773015,3100,3105,3105,3100,3756
20240806,111400,29399129300,3105,3105,3105,3100,8386
20240806,111300,29373097215,3105,3110,3110,3105,7981
20240806,111200,29348296865,3110,3095,3115,3095,21680
20240806,111100,29280933675,3100,3105,3105,3080,13370
20240806,111000,29239493555,3105,3070,3105,3070,11837
20240806,110900,29202882735,3070,3105,3110,3050,36209
20240806,110800,29091505850,3105,3105,3115,3095,21231
20240806,110700,29025523265,3105,3100,3110,3080,13916
20240806,110600,28982390670,3100,3110,3110,3085,17820
20240806,110500,28927212890,3110,3120,3120,3090,13770
20240806,110400,28884354935,3120,3085,3120,3080,48882
20240806,110300,28732769260,3085,3090,3090,3080,6758
20240806,110200,28711921035,3090,3080,3095,3075,21409
20240806,110100,28645975075,3080,3100,3100,3080,14211
20240806,110000,28602035010,3105,3100,3110,3100,29812
20240806,105900,28509514415,3105,3095,3110,3095,13958
20240806,105800,28466160275,3095,3105,3105,3095,8420
20240806,105700,28440056995,3095,3095,3105,3090,4518
20240806,105600,28426059005,3095,3090,3105,3085,16751
20240806,105500,28374297815,3090,3105,3115,3090,63310
20240806,105400,28177797610,3105,3080,3105,3075,76019
20240806,105300,27942503910,3080,3095,3100,3080,38632
20240806,105200,27823129500,3095,3085,3095,3080,40246
20240806,105100,27698777100,3085,3075,3090,3075,41854
20240806,105000,27569732105,3070,3075,3080,3065,17656
20240806,104900,27515501155,3075,3040,3085,3035,48702
20240806,104800,27366136695,3035,3020,3045,3020,20631
20240806,104700,27303523740,3025,3035,3035,3020,19296
20240806,104600,27245034125,3030,3030,3035,3025,18596
20240806,104500,27188648245,3035,3035,3040,3020,51140
20240806,104400,27033648935,3025,3010,3035,3005,47489
20240806,104300,26890178410,3015,3050,3050,3010,33210
20240806,104200,26789458565,3045,3055,3065,3045,19403
20240806,104100,26730162425,3050,3055,3065,3050,26991
20240806,104000,26647673175,3065,3050,3065,3045,39502
20240806,103900,26527151495,3045,3035,3050,3035,19842
20240806,103800,26466731165,3040,3035,3045,3030,15225
20240806,103700,26420456860,3030,3035,3040,3030,15349
20240806,103600,26373858345,3030,3025,3045,3025,37745
20240806,103500,26259265855,3020,3005,3025,3005,23521
20240806,103400,26188287115,3005,2985,3005,2985,25147
20240806,103300,26112915685,2985,2980,2990,2965,63149
20240806,103200,25925025715,2980,3000,3010,2975,53309
20240806,103100,25765544980,3000,3020,3025,2985,47927
20240806,103000,25621444285,3025,2995,3025,2990,94023
20240806,102900,25339302240,2995,3020,3020,2990,54412
20240806,102800,25175961285,3020,3030,3035,3010,127271
20240806,102700,24791680580,3030,3050,3055,3025,58838
20240806,102600,24612882180,3050,3055,3065,3050,46807
20240806,102500,24469895940,3050,3070,3070,3050,13855
20240806,102400,24427529230,3070,3070,3075,3065,12761
20240806,102300,24388364945,3070,3075,3080,3070,9827
20240806,102200,24358163790,3075,3080,3080,3075,8142
20240806,102100,24333113645,3080,3070,3085,3070,16574
20240806,102000,24282033140,3080,3060,3080,3050,49821
20240806,101900,24129120300,3060,3080,3080,3060,22674
20240806,101800,24059581615,3080,3070,3085,3065,27996
20240806,101700,23973420990,3065,3090,3090,3065,14765
20240806,101600,23927998110,3085,3085,3100,3085,45436
20240806,101500,23787559205,3080,3060,3085,3060,33308
20240806,101400,23685218945,3060,3050,3070,3050,22050
20240806,101300,23617811155,3050,3060,3065,3050,52290
20240806,101200,23458095730,3065,3065,3065,3050,147429
20240806,101100,23007399840,3065,3095,3095,3065,75191
20240806,101000,22776037470,3095,3090,3095,3070,52516
20240806,100900,22614035815,3095,3090,3095,3080,37079
20240806,100800,22499632320,3090,3100,3105,3080,51632
20240806,100700,22340174530,3095,3115,3120,3095,33337
20240806,100600,22236644500,3115,3105,3130,3105,30580
20240806,100500,22141248275,3115,3090,3125,3085,60845
20240806,100400,21952409670,3085,3130,3130,3080,133395
20240806,100300,21538115680,3135,3140,3155,3130,38260
20240806,100200,21418031315,3140,3155,3165,3140,38640
20240806,100100,21296081710,3160,3135,3165,3135,31045
20240806,100000,21198263260,3140,3130,3150,3130,35080
20240806,095900,21088138145,3130,3115,3140,3110,38809
20240806,095800,20967024890,3115,3145,3150,3115,101415
20240806,095700,20649973120,3155,3150,3155,3110,82992
20240806,095600,20389511445,3155,3160,3165,3150,17015
20240806,095500,20335817830,3160,3150,3175,3150,59373
20240806,095400,20148032665,3145,3160,3165,3145,38142
20240806,095300,20027833360,3160,3140,3165,3125,76609
20240806,095200,19787260675,3140,3140,3180,3130,116332
20240806,095100,19420980540,3140,3180,3185,3140,83769
20240806,095000,19156263440,3185,3175,3185,3160,82071
20240806,094900,18896118795,3175,3190,3200,3165,232542
20240806,094800,18155324505,3190,3175,3215,3165,439398
20240806,094700,16751633470,3185,3175,3200,3170,345154
20240806,094600,15653573445,3170,3170,3170,3170,0
20240806,094500,15653573445,3170,3170,3170,3170,0
20240806,094400,15653573445,3170,3110,3170,3105,211237
20240806,094300,14988375635,3110,3105,3125,3095,40895
20240806,094200,14861108600,3105,3115,3115,3085,35424
20240806,094100,14751356345,3100,3110,3130,3095,119363
20240806,094000,14380250180,3115,3085,3115,3085,34424
20240806,093900,14273667870,3090,3100,3105,3075,79423
20240806,093800,14028334795,3105,3120,3125,3100,61285
20240806,093700,13837675540,3120,3105,3130,3100,96140
20240806,093600,13537509410,3105,3095,3120,3090,78705
20240806,093500,13293134950,3095,3080,3100,3075,59037
20240806,093400,13111046120,3080,3060,3085,3055,75402
20240806,093300,12879219375,3060,3090,3100,3055,146319
20240806,093200,12429701690,3090,3105,3120,3085,95294
20240806,093100,12133969995,3100,3130,3130,3090,182186
20240806,093000,11566742330,3125,3100,3140,3070,319832
20240806,092900,10571354660,3090,3060,3100,3045,183613
20240806,092800,10006303505,3060,3040,3080,3035,204601
20240806,092700,9381458095,3040,3020,3045,3015,79409
20240806,092600,9140436990,3020,3040,3040,3015,64670
20240806,092500,8944778230,3035,3040,3045,3015,117466
20240806,092400,8588858865,3030,2995,3040,2995,220516
20240806,092300,7924747935,2990,2990,2995,2985,54091
20240806,092200,7763027315,2985,2985,3000,2980,155405
20240806,092100,7297964810,2985,2935,2985,2935,173102
20240806,092000,6784348680,2915,2935,2940,2915,81415
20240806,091900,6546159105,2935,2940,2940,2925,21116
20240806,091800,6484283900,2940,2950,2950,2920,85394
20240806,091700,6233760000,2945,2935,2960,2935,117313
20240806,091600,5887959100,2935,2935,2945,2920,87586
20240806,091500,5630689000,2935,2935,2935,2895,75828
20240806,091400,5409709220,2930,2910,2940,2905,158553
20240806,091300,4945598180,2910,2890,2915,2865,70423
20240806,091200,4741705035,2890,2840,2930,2840,201152
20240806,091100,4159266255,2840,2825,2845,2810,38058
20240806,091000,4051642320,2810,2800,2810,2795,21795
20240806,090900,3990493755,2800,2785,2805,2775,71064
20240806,090800,3792401060,2795,2870,2890,2785,135802
20240806,090700,3408025875,2870,2890,2890,2860,200772
20240806,090600,2829871965,2890,2880,2895,2875,87976
20240806,090500,2576193625,2880,2845,2895,2825,118088
20240806,090400,2238399240,2830,2810,2845,2805,74444
20240806,090300,2027956185,2810,2840,2840,2805,140827
20240806,090200,1629523420,2840,2840,2855,2830,102554
20240806,090100,1338335130,2845,2830,2850,2820,136929
20240806,090000,950156240,2830,2885,2885,2800,325324