stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,205100,44250554235,3400,3400,3400,3400,95699
20240807,205000,44250554235,3400,3400,3400,3400,0
20240807,204900,44250554235,3400,3400,3400,3400,0
20240807,204800,44250554235,3400,3400,3400,3400,0
20240807,204700,44250554235,3400,3400,3400,3400,0
20240807,204600,44250554235,3400,3400,3400,3400,0
20240807,204500,44250554235,3400,3400,3400,3400,0
20240807,204400,44250554235,3400,3400,3400,3400,0
20240807,204300,44250554235,3400,3400,3400,3400,0
20240807,204200,44250554235,3400,3400,3400,3400,0
20240807,204100,44250554235,3400,3400,3400,3400,0
20240807,204000,44250554235,3400,3400,3400,3400,0
20240807,203900,44250554235,3400,3400,3400,3400,0
20240807,203800,44250554235,3400,3400,3400,3400,0
20240807,203700,44250554235,3400,3400,3400,3400,0
20240807,203600,44250554235,3400,3400,3400,3400,0
20240807,203500,44250554235,3400,3400,3400,3400,0
20240807,203400,44250554235,3400,3400,3400,3400,0
20240807,203300,44250554235,3400,3400,3400,3400,0
20240807,203200,44250554235,3400,3400,3400,3400,0
20240807,203100,44250554235,3400,3400,3400,3400,0
20240807,203000,44250554235,3400,3400,3400,3400,0
20240807,202900,44250554235,3400,3400,3400,3400,0
20240807,202800,44250554235,3400,3400,3400,3400,0
20240807,202700,44250554235,3400,3400,3400,3400,0
20240807,202600,44250554235,3400,3400,3400,3400,0
20240807,202500,44250554235,3400,3400,3400,3400,0
20240807,202400,44250554235,3400,3400,3400,3400,0
20240807,202300,44250554235,3400,3400,3400,3400,0
20240807,202200,44250554235,3400,3400,3400,3400,0
20240807,202100,44250554235,3400,3400,3400,3400,95699
20240807,202000,44250554235,3400,3400,3400,3400,0
20240807,201900,44250554235,3400,3400,3400,3400,0
20240807,201800,44250554235,3400,3400,3400,3400,0
20240807,201700,44250554235,3400,3400,3400,3400,0
20240807,201600,44250554235,3400,3400,3400,3400,0
20240807,201500,44250554235,3400,3400,3400,3400,0
20240807,201400,44250554235,3400,3400,3400,3400,0
20240807,201300,44250554235,3400,3400,3400,3400,0
20240807,201200,44250554235,3400,3400,3400,3400,0
20240807,201100,44250554235,3400,3400,3400,3400,0
20240807,201000,44250554235,3400,3400,3400,3400,0
20240807,200900,44250554235,3400,3400,3400,3400,0
20240807,200800,44250554235,3400,3400,3400,3400,0
20240807,200700,44250554235,3400,3400,3400,3400,0
20240807,200600,44250554235,3400,3400,3400,3400,0
20240807,200500,44250554235,3400,3400,3400,3400,0
20240807,200400,44250554235,3400,3400,3400,3400,0
20240807,200300,44250554235,3400,3400,3400,3400,0
20240807,200200,44250554235,3400,3400,3400,3400,0
20240807,200100,44250554235,3400,3400,3400,3400,0
20240807,200000,44250554235,3400,3400,3400,3400,0
20240807,195900,44250554235,3400,3400,3400,3400,0
20240807,195800,44250554235,3400,3400,3400,3400,0
20240807,195700,44250554235,3400,3400,3400,3400,0
20240807,195600,44250554235,3400,3400,3400,3400,0
20240807,195500,44250554235,3400,3400,3400,3400,0
20240807,195400,44250554235,3400,3400,3400,3400,0
20240807,195300,44250554235,3400,3400,3400,3400,0
20240807,195200,44250554235,3400,3400,3400,3400,0
20240807,195100,44250554235,3400,3400,3400,3400,95699
20240807,195000,44250554235,3400,3400,3400,3400,0
20240807,194900,44250554235,3400,3400,3400,3400,0
20240807,194800,44250554235,3400,3400,3400,3400,0
20240807,194700,44250554235,3400,3400,3400,3400,0
20240807,194600,44250554235,3400,3400,3400,3400,0
20240807,194500,44250554235,3400,3400,3400,3400,0
20240807,194400,44250554235,3400,3400,3400,3400,0
20240807,194300,44250554235,3400,3400,3400,3400,0
20240807,194200,44250554235,3400,3400,3400,3400,0
20240807,194100,44250554235,3400,3400,3400,3400,0
20240807,194000,44250554235,3400,3400,3400,3400,0
20240807,193900,44250554235,3400,3400,3400,3400,0
20240807,193800,44250554235,3400,3400,3400,3400,0
20240807,193700,44250554235,3400,3400,3400,3400,0
20240807,193600,44250554235,3400,3400,3400,3400,0
20240807,193500,44250554235,3400,3400,3400,3400,0
20240807,193400,44250554235,3400,3400,3400,3400,0
20240807,193300,44250554235,3400,3400,3400,3400,0
20240807,193200,44250554235,3400,3400,3400,3400,0
20240807,193100,44250554235,3400,3400,3400,3400,0
20240807,193000,44250554235,3400,3400,3400,3400,0
20240807,192900,44250554235,3400,3400,3400,3400,0
20240807,192800,44250554235,3400,3400,3400,3400,0
20240807,192700,44250554235,3400,3400,3400,3400,0
20240807,192600,44250554235,3400,3400,3400,3400,0
20240807,192500,44250554235,3400,3400,3400,3400,0
20240807,192400,44250554235,3400,3400,3400,3400,0
20240807,192300,44250554235,3400,3400,3400,3400,0
20240807,192200,44250554235,3400,3400,3400,3400,0
20240807,192100,44250554235,3400,3400,3400,3400,95699
20240807,192000,44250554235,3400,3400,3400,3400,0
20240807,191900,44250554235,3400,3400,3400,3400,0
20240807,191800,44250554235,3400,3400,3400,3400,0
20240807,191700,44250554235,3400,3400,3400,3400,0
20240807,191600,44250554235,3400,3400,3400,3400,0
20240807,191500,44250554235,3400,3400,3400,3400,0
20240807,191400,44250554235,3400,3400,3400,3400,0
20240807,191300,44250554235,3400,3400,3400,3400,0
20240807,191200,44250554235,3400,3400,3400,3400,0
20240807,191100,44250554235,3400,3400,3400,3400,0
20240807,191000,44250554235,3400,3400,3400,3400,0
20240807,190900,44250554235,3400,3400,3400,3400,0
20240807,190800,44250554235,3400,3400,3400,3400,0
20240807,190700,44250554235,3400,3400,3400,3400,0
20240807,190600,44250554235,3400,3400,3400,3400,0
20240807,190500,44250554235,3400,3400,3400,3400,0
20240807,190400,44250554235,3400,3400,3400,3400,0
20240807,190300,44250554235,3400,3400,3400,3400,0
20240807,190200,44250554235,3400,3400,3400,3400,0
20240807,190100,44250554235,3400,3400,3400,3400,0
20240807,190000,44250554235,3400,3400,3400,3400,0
20240807,185900,44250554235,3400,3400,3400,3400,0
20240807,185800,44250554235,3400,3400,3400,3400,0
20240807,185700,44250554235,3400,3400,3400,3400,0
20240807,185600,44250554235,3400,3400,3400,3400,0
20240807,185500,44250554235,3400,3400,3400,3400,0
20240807,185400,44250554235,3400,3400,3400,3400,0
20240807,185300,44250554235,3400,3400,3400,3400,0
20240807,185200,44250554235,3400,3400,3400,3400,0
20240807,185100,44250554235,3400,3400,3400,3400,95699
20240807,185000,44250554235,3400,3400,3400,3400,0
20240807,184900,44250554235,3400,3400,3400,3400,0
20240807,184800,44250554235,3400,3400,3400,3400,0
20240807,184700,44250554235,3400,3400,3400,3400,0
20240807,184600,44250554235,3400,3400,3400,3400,0
20240807,184500,44250554235,3400,3400,3400,3400,0
20240807,184400,44250554235,3400,3400,3400,3400,0
20240807,184300,44250554235,3400,3400,3400,3400,0
20240807,184200,44250554235,3400,3400,3400,3400,0
20240807,184100,44250554235,3400,3400,3400,3400,0
20240807,184000,44250554235,3400,3400,3400,3400,0
20240807,183900,44250554235,3400,3400,3400,3400,0
20240807,183800,44250554235,3400,3400,3400,3400,0
20240807,183700,44250554235,3400,3400,3400,3400,0
20240807,183600,44250554235,3400,3400,3400,3400,0
20240807,183500,44250554235,3400,3400,3400,3400,0
20240807,183400,44250554235,3400,3400,3400,3400,0
20240807,183300,44250554235,3400,3400,3400,3400,0
20240807,183200,44250554235,3400,3400,3400,3400,0
20240807,183100,44250554235,3400,3400,3400,3400,0
20240807,183000,44250554235,3400,3400,3400,3400,0
20240807,182900,44250554235,3400,3400,3400,3400,0
20240807,182800,44250554235,3400,3400,3400,3400,0
20240807,182700,44250554235,3400,3400,3400,3400,0
20240807,182600,44250554235,3400,3400,3400,3400,0
20240807,182500,44250554235,3400,3400,3400,3400,0
20240807,182400,44250554235,3400,3400,3400,3400,0
20240807,182300,44250554235,3400,3400,3400,3400,0
20240807,182200,44250554235,3400,3400,3400,3400,0
20240807,182100,44250554235,3400,3400,3400,3400,95699
20240807,182000,44250554235,3400,3400,3400,3400,0
20240807,181900,44250554235,3400,3400,3400,3400,0
20240807,181800,44250554235,3400,3400,3400,3400,0
20240807,181700,44250554235,3400,3400,3400,3400,0
20240807,181600,44250554235,3400,3400,3400,3400,0
20240807,181500,44250554235,3400,3400,3400,3400,0
20240807,181400,44250554235,3400,3400,3400,3400,0
20240807,181300,44250554235,3400,3400,3400,3400,0
20240807,181200,44250554235,3400,3400,3400,3400,0
20240807,181100,44250554235,3400,3400,3400,3400,0
20240807,181000,44250554235,3400,3400,3400,3400,0
20240807,180900,44250554235,3400,3400,3400,3400,0
20240807,180800,44250554235,3400,3400,3400,3400,0
20240807,180700,44250554235,3400,3400,3400,3400,0
20240807,180600,44250554235,3400,3400,3400,3400,0
20240807,180500,44250554235,3400,3400,3400,3400,0
20240807,180400,44250554235,3400,3400,3400,3400,0
20240807,180300,44250554235,3400,3400,3400,3400,0
20240807,180200,44250554235,3400,3400,3400,3400,0
20240807,180100,44250554235,3400,3400,3400,3400,0
20240807,180000,44250554235,3400,3400,3400,3400,0
20240807,175900,44250554235,3400,3400,3400,3400,0
20240807,175800,44250554235,3400,3400,3400,3400,0
20240807,175700,44250554235,3400,3400,3400,3400,0
20240807,175600,44250554235,3400,3400,3400,3400,0
20240807,175500,44250554235,3400,3400,3400,3400,0
20240807,175400,44250554235,3400,3400,3400,3400,0
20240807,175300,44250554235,3400,3400,3400,3400,0
20240807,175200,44250554235,3400,3400,3400,3400,0
20240807,175100,44250554235,3400,3400,3400,3400,95699
20240807,175000,44250554235,3400,3400,3400,3400,0
20240807,174900,44250554235,3400,3400,3400,3400,0
20240807,174800,44250554235,3400,3400,3400,3400,0
20240807,174700,44250554235,3400,3400,3400,3400,0
20240807,174600,44250554235,3400,3400,3400,3400,0
20240807,174500,44250554235,3400,3400,3400,3400,0
20240807,174400,44250554235,3400,3400,3400,3400,0
20240807,174300,44250554235,3400,3400,3400,3400,0
20240807,174200,44250554235,3400,3400,3400,3400,0
20240807,174100,44250554235,3400,3400,3400,3400,0
20240807,174000,44250554235,3400,3400,3400,3400,0
20240807,173900,44250554235,3400,3400,3400,3400,0
20240807,173800,44250554235,3400,3400,3400,3400,0
20240807,173700,44250554235,3400,3400,3400,3400,0
20240807,173600,44250554235,3400,3400,3400,3400,0
20240807,173500,44250554235,3400,3400,3400,3400,0
20240807,173400,44250554235,3400,3400,3400,3400,0
20240807,173300,44250554235,3400,3400,3400,3400,0
20240807,173200,44250554235,3400,3400,3400,3400,0
20240807,173100,44250554235,3400,3400,3400,3400,0
20240807,173000,44250554235,3400,3400,3400,3400,0
20240807,172900,44250554235,3400,3400,3400,3400,0
20240807,172800,44250554235,3400,3400,3400,3400,0
20240807,172700,44250554235,3400,3400,3400,3400,0
20240807,172600,44250554235,3400,3400,3400,3400,0
20240807,172500,44250554235,3400,3400,3400,3400,0
20240807,172400,44250554235,3400,3400,3400,3400,0
20240807,172300,44250554235,3400,3400,3400,3400,0
20240807,172200,44250554235,3400,3400,3400,3400,0
20240807,172100,44250554235,3400,3400,3400,3400,95699
20240807,172000,44250554235,3400,3400,3400,3400,0
20240807,171900,44250554235,3400,3400,3400,3400,0
20240807,171800,44250554235,3400,3400,3400,3400,0
20240807,171700,44250554235,3400,3400,3400,3400,0
20240807,171600,44250554235,3400,3400,3400,3400,0
20240807,171500,44250554235,3400,3400,3400,3400,0
20240807,171400,44250554235,3400,3400,3400,3400,0
20240807,171300,44250554235,3400,3400,3400,3400,0
20240807,171200,44250554235,3400,3400,3400,3400,0
20240807,171100,44250554235,3400,3400,3400,3400,0
20240807,171000,44250554235,3400,3400,3400,3400,0
20240807,170900,44250554235,3400,3400,3400,3400,0
20240807,170800,44250554235,3400,3400,3400,3400,0
20240807,170700,44250554235,3400,3400,3400,3400,0
20240807,170600,44250554235,3400,3400,3400,3400,0
20240807,170500,44250554235,3400,3400,3400,3400,0
20240807,170400,44250554235,3400,3400,3400,3400,0
20240807,170300,44250554235,3400,3400,3400,3400,0
20240807,170200,44250554235,3400,3400,3400,3400,0
20240807,170100,44250554235,3400,3400,3400,3400,0
20240807,170000,44250554235,3400,3400,3400,3400,0
20240807,165900,44250554235,3400,3400,3400,3400,0
20240807,165800,44250554235,3400,3400,3400,3400,0
20240807,165700,44250554235,3400,3400,3400,3400,0
20240807,165600,44250554235,3400,3400,3400,3400,0
20240807,165500,44250554235,3400,3400,3400,3400,0
20240807,165400,44250554235,3400,3400,3400,3400,0
20240807,165300,44250554235,3400,3400,3400,3400,0
20240807,165200,44250554235,3400,3400,3400,3400,0
20240807,165100,44250554235,3400,3400,3400,3400,95699
20240807,165000,44250554235,3400,3400,3400,3400,0
20240807,164900,44250554235,3400,3400,3400,3400,0
20240807,164800,44250554235,3400,3400,3400,3400,0
20240807,164700,44250554235,3400,3400,3400,3400,0
20240807,164600,44250554235,3400,3400,3400,3400,0
20240807,164500,44250554235,3400,3400,3400,3400,0
20240807,164400,44250554235,3400,3400,3400,3400,0
20240807,164300,44250554235,3400,3400,3400,3400,0
20240807,164200,44250554235,3400,3400,3400,3400,0
20240807,164100,44250554235,3400,3400,3400,3400,0
20240807,164000,44250554235,3400,3400,3400,3400,0
20240807,163900,44250554235,3400,3400,3400,3400,0
20240807,163800,44250554235,3400,3400,3400,3400,0
20240807,163700,44250554235,3400,3400,3400,3400,0
20240807,163600,44250554235,3400,3400,3400,3400,0
20240807,163500,44250554235,3400,3400,3400,3400,0
20240807,163400,44250554235,3400,3400,3400,3400,0
20240807,163300,44250554235,3400,3400,3400,3400,0
20240807,163200,44250554235,3400,3400,3400,3400,0
20240807,163100,44250554235,3400,3400,3400,3400,0
20240807,163000,44250554235,3400,3400,3400,3400,0
20240807,162900,44250554235,3400,3400,3400,3400,0
20240807,162800,44250554235,3400,3400,3400,3400,0
20240807,162700,44250554235,3400,3400,3400,3400,0
20240807,162600,44250554235,3400,3400,3400,3400,0
20240807,162500,44250554235,3400,3400,3400,3400,0
20240807,162400,44250554235,3400,3400,3400,3400,0
20240807,162300,44250554235,3400,3400,3400,3400,0
20240807,162200,44250554235,3400,3400,3400,3400,0
20240807,162100,44250554235,3400,3400,3400,3400,95699
20240807,162000,44250554235,3400,3400,3400,3400,0
20240807,161900,44250554235,3400,3400,3400,3400,0
20240807,161800,44250554235,3400,3400,3400,3400,0
20240807,161700,44250554235,3400,3400,3400,3400,0
20240807,161600,44250554235,3400,3400,3400,3400,0
20240807,161500,44250554235,3400,3400,3400,3400,0
20240807,161400,44250554235,3400,3400,3400,3400,0
20240807,161300,44250554235,3400,3400,3400,3400,0
20240807,161200,44250554235,3400,3400,3400,3400,0
20240807,161100,44250554235,3400,3400,3400,3400,0
20240807,161000,44250554235,3400,3400,3400,3400,0
20240807,160900,44250554235,3400,3400,3400,3400,0
20240807,160800,44250554235,3400,3400,3400,3400,0
20240807,160700,44250554235,3400,3400,3400,3400,0
20240807,160600,44250554235,3400,3400,3400,3400,0
20240807,160500,44250554235,3400,3400,3400,3400,0
20240807,160400,44250554235,3400,3400,3400,3400,0
20240807,160300,44250554235,3400,3400,3400,3400,0
20240807,160200,44250554235,3400,3400,3400,3400,0
20240807,160100,44250554235,3400,3400,3400,3400,0
20240807,160000,44250554235,3400,3400,3400,3400,0
20240807,155900,44250554235,3400,3400,3400,3400,0
20240807,155800,44250554235,3400,3400,3400,3400,0
20240807,155700,44250554235,3400,3400,3400,3400,0
20240807,155600,44250554235,3400,3400,3400,3400,0
20240807,155500,44250554235,3400,3400,3400,3400,0
20240807,155400,44250554235,3400,3400,3400,3400,0
20240807,155300,44250554235,3400,3400,3400,3400,0
20240807,155200,44250554235,3400,3400,3400,3400,0
20240807,155100,44250554235,3400,3400,3400,3400,95699
20240807,155000,44250554235,3400,3400,3400,3400,0
20240807,154900,44250554235,3400,3400,3400,3400,0
20240807,154800,44250554235,3400,3400,3400,3400,0
20240807,154700,44250554235,3400,3400,3400,3400,0
20240807,154600,44250554235,3400,3400,3400,3400,0
20240807,154500,44250554235,3400,3400,3400,3400,0
20240807,154400,44250554235,3400,3400,3400,3400,0
20240807,154300,44250554235,3400,3400,3400,3400,0
20240807,154200,44250554235,3400,3400,3400,3400,0
20240807,154100,44250554235,3400,3400,3400,3400,0
20240807,154000,44250554235,3400,3400,3400,3400,0
20240807,153900,44250554235,3400,3400,3400,3400,0
20240807,153800,44250554235,3400,3400,3400,3400,0
20240807,153700,44250554235,3400,3400,3400,3400,0
20240807,153600,44250554235,3400,3400,3400,3400,0
20240807,153500,44250554235,3400,3400,3400,3400,0
20240807,153400,44250554235,3400,3400,3400,3400,0
20240807,153300,44250554235,3400,3400,3400,3400,0
20240807,153200,44250554235,3400,3400,3400,3400,0
20240807,153100,44250554235,3400,3400,3400,3400,0
20240807,153000,44250554235,3400,3400,3400,3400,95699
20240807,152900,43925177635,3395,3395,3395,3395,0
20240807,152800,43925177635,3395,3395,3395,3395,0
20240807,152700,43925177635,3395,3395,3395,3395,0
20240807,152600,43925177635,3395,3395,3395,3395,0
20240807,152500,43925177635,3395,3395,3395,3395,0
20240807,152400,43925177635,3395,3395,3395,3395,0
20240807,152300,43925177635,3395,3395,3395,3395,0
20240807,152200,43925177635,3395,3395,3395,3395,0
20240807,152100,43925177635,3395,3395,3395,3395,0
20240807,152000,43925177635,3395,3395,3395,3395,0
20240807,151900,43925177635,3395,3390,3400,3390,40637
20240807,151800,43787289415,3390,3400,3405,3390,25752
20240807,151700,43699809505,3400,3410,3410,3400,16145
20240807,151600,43644900805,3405,3400,3415,3400,64939
20240807,151500,43423485845,3400,3390,3400,3390,13550
20240807,151400,43377480470,3390,3390,3395,3385,60976
20240807,151300,43170915045,3395,3395,3395,3390,16390
20240807,151200,43115295570,3395,3400,3405,3395,43804
20240807,151100,42966364590,3400,3405,3410,3395,61349
20240807,151000,42757715490,3410,3410,3410,3405,10965
20240807,150900,42720373470,3410,3405,3410,3405,4127
20240807,150800,42706316525,3405,3415,3415,3405,7129
20240807,150700,42682015080,3410,3415,3415,3410,7791
20240807,150600,42655420680,3410,3410,3415,3405,11423
20240807,150500,42616454675,3410,3410,3410,3400,34494
20240807,150400,42498995185,3410,3410,3415,3405,2004
20240807,150300,42492167905,3405,3415,3420,3405,7715
20240807,150200,42465857590,3420,3405,3420,3405,18193
20240807,150100,42403754080,3405,3415,3415,3405,4610
20240807,150000,42388035785,3410,3405,3415,3405,6675
20240807,145900,42365274245,3410,3410,3410,3405,13309
20240807,145800,42319891090,3405,3415,3415,3405,7501
20240807,145700,42294313660,3410,3410,3415,3410,3893
20240807,145600,42281038440,3410,3415,3415,3410,18324
20240807,145500,42218537320,3415,3410,3415,3410,13682
20240807,145400,42171870730,3415,3415,3415,3410,3235
20240807,145300,42160827810,3420,3415,3420,3410,4400
20240807,145200,42145805625,3410,3415,3415,3410,2446
20240807,145100,42137452570,3415,3415,3415,3410,7658
20240807,145000,42111311340,3415,3405,3420,3405,35363
20240807,144900,41990690335,3410,3405,3410,3405,3820
20240807,144800,41977682595,3405,3415,3415,3405,11170
20240807,144700,41939600315,3415,3415,3415,3410,1448
20240807,144600,41934657455,3415,3410,3415,3410,3290
20240807,144500,41923423980,3410,3400,3420,3400,29716
20240807,144400,41822066035,3405,3410,3415,3400,34053
20240807,144300,41706262390,3410,3410,3415,3400,12625
20240807,144200,41663286000,3415,3415,3420,3410,9857
20240807,144100,41629657900,3415,3410,3415,3410,8248
20240807,144000,41601510345,3410,3405,3410,3400,6091
20240807,143900,41580766890,3405,3400,3405,3400,11012
20240807,143800,41543278725,3405,3400,3405,3400,9942
20240807,143700,41509473200,3400,3405,3405,3400,9057
20240807,143600,41478668195,3400,3400,3400,3395,8626
20240807,143500,41449343640,3400,3400,3400,3400,9506
20240807,143400,41417023240,3400,3410,3410,3400,19638
20240807,143300,41350093455,3410,3405,3410,3400,13829
20240807,143200,41302965510,3405,3405,3405,3400,25374
20240807,143100,41216666855,3405,3405,3405,3400,4302
20240807,143000,41202022655,3405,3410,3410,3405,10500
20240807,142900,41166267205,3410,3415,3415,3405,11281
20240807,142800,41127804125,3415,3415,3420,3415,5791
20240807,142700,41108027695,3415,3415,3415,3410,4499
20240807,142600,41092663755,3410,3420,3425,3410,9883
20240807,142500,41058911410,3420,3415,3420,3410,7168
20240807,142400,41034432515,3415,3415,3420,3415,13063
20240807,142300,40989779190,3415,3410,3415,3405,6099
20240807,142200,40968978710,3410,3405,3410,3400,1721
20240807,142100,40963116040,3405,3405,3410,3400,6419
20240807,142000,40941279560,3405,3410,3410,3395,21426
20240807,141900,40868432560,3405,3420,3420,3400,44768
20240807,141800,40715894390,3425,3430,3430,3425,33393
20240807,141700,40601360660,3430,3430,3430,3425,3379
20240807,141600,40589781620,3425,3425,3425,3415,4413
20240807,141500,40574675630,3425,3415,3425,3415,7529
20240807,141400,40548934715,3415,3420,3420,3415,9821
20240807,141300,40515386465,3420,3420,3420,3415,3441
20240807,141200,40503628555,3420,3425,3425,3415,11851
20240807,141100,40463068145,3425,3420,3425,3420,3387
20240807,141000,40451473280,3425,3425,3425,3420,3238
20240807,140900,40440395040,3420,3415,3420,3415,2741
20240807,140800,40431022320,3420,3420,3425,3415,7914
20240807,140700,40403955280,3425,3420,3425,3420,3953
20240807,140600,40390434190,3420,3420,3425,3420,2584
20240807,140500,40381593800,3420,3420,3420,3420,2506
20240807,140400,40373023280,3420,3420,3420,3415,2262
20240807,140300,40365290870,3420,3415,3420,3410,4534
20240807,140200,40349805980,3410,3415,3420,3410,9477
20240807,140100,40317466800,3415,3415,3420,3415,5757
20240807,140000,40297806640,3415,3410,3420,3410,3113
20240807,135900,40287178175,3410,3415,3420,3410,4662
20240807,135800,40271262745,3420,3410,3420,3410,1454
20240807,135700,40266300790,3410,3415,3420,3410,8800
20240807,135600,40236273795,3410,3410,3420,3410,8856
20240807,135500,40206069185,3410,3420,3420,3410,3730
20240807,135400,40193336775,3425,3405,3430,3400,10060
20240807,135300,40159016210,3405,3415,3415,3400,58245
20240807,135200,39960923925,3415,3415,3440,3410,10582
20240807,135100,39924682635,3410,3405,3415,3400,34198
20240807,135000,39808202990,3405,3415,3415,3405,24536
20240807,134900,39724615860,3415,3415,3415,3405,58459
20240807,134800,39525110170,3420,3420,3420,3415,10031
20240807,134700,39490847995,3420,3430,3430,3415,13517
20240807,134600,39444597365,3425,3430,3435,3425,14550
20240807,134500,39394746525,3435,3425,3435,3425,13122
20240807,134400,39349742970,3430,3425,3430,3425,4754
20240807,134300,39333458565,3425,3430,3430,3425,4657
20240807,134200,39317494905,3425,3430,3430,3425,30893
20240807,134100,39211674390,3430,3445,3450,3430,16054
20240807,134000,39156524285,3450,3455,3455,3450,5485
20240807,133900,39137581320,3460,3460,3460,3450,4858
20240807,133800,39120792880,3460,3465,3465,3460,5204
20240807,133700,39102779310,3465,3460,3465,3460,7448
20240807,133600,39076991985,3465,3465,3465,3460,9671
20240807,133500,39043521560,3460,3460,3465,3450,9849
20240807,133400,39009439925,3450,3440,3460,3440,24282
20240807,133300,38925681230,3440,3440,3445,3440,4576
20240807,133200,38909934790,3440,3445,3445,3440,1317
20240807,133100,38905401690,3445,3450,3450,3440,8532
20240807,133000,38876010485,3445,3450,3450,3445,3670
20240807,132900,38863355615,3450,3455,3455,3450,5158
20240807,132800,38845552925,3455,3450,3455,3450,8704
20240807,132700,38815487325,3450,3450,3450,3445,18626
20240807,132600,38751244815,3445,3450,3450,3440,5805
20240807,132500,38731246805,3445,3440,3445,3435,9475
20240807,132400,38698630905,3435,3440,3445,3435,3967
20240807,132300,38684987775,3435,3435,3440,3435,10580
20240807,132200,38648610615,3430,3430,3430,3430,4115
20240807,132100,38634496165,3430,3435,3435,3430,1924
20240807,132000,38627891840,3430,3430,3430,3425,8454
20240807,131900,38598914565,3425,3440,3440,3425,5413
20240807,131800,38580335205,3440,3445,3445,3440,13583
20240807,131700,38533601230,3445,3440,3445,3420,57111
20240807,131600,38337996795,3440,3435,3445,3430,9356
20240807,131500,38305845020,3430,3430,3435,3425,12404
20240807,131400,38263270925,3430,3425,3430,3425,11786
20240807,131300,38222898795,3430,3425,3435,3425,8225
20240807,131200,38194682580,3430,3410,3435,3410,15725
20240807,131100,38140884175,3410,3420,3420,3410,20352
20240807,131000,38071424140,3420,3425,3425,3420,9880
20240807,130900,38037594600,3425,3435,3435,3420,7147
20240807,130800,38013111785,3435,3420,3435,3415,45186
20240807,130700,37858354335,3420,3410,3420,3410,21000
20240807,130600,37786646240,3410,3400,3410,3400,13468
20240807,130500,37740814080,3400,3405,3405,3400,10977
20240807,130400,37703484750,3405,3405,3410,3400,8089
20240807,130300,37675941950,3400,3400,3410,3395,15706
20240807,130200,37622507225,3400,3405,3405,3395,15425
20240807,130100,37570059965,3405,3395,3405,3395,8095
20240807,130000,37542538450,3400,3400,3405,3390,9389
20240807,125900,37510639350,3400,3405,3410,3395,18555
20240807,125800,37447482795,3410,3405,3410,3400,11268
20240807,125700,37409090220,3400,3390,3400,3390,11667
20240807,125600,37369462550,3390,3405,3405,3385,40673
20240807,125500,37231526555,3400,3395,3405,3395,66938
20240807,125400,37003940955,3400,3390,3400,3380,61828
20240807,125300,36794622980,3395,3405,3405,3385,130826
20240807,125200,36350443105,3405,3410,3410,3400,48156
20240807,125100,36186485430,3410,3415,3415,3410,19890
20240807,125000,36118638975,3415,3415,3415,3410,20154
20240807,124900,36049907650,3415,3415,3415,3410,32290
20240807,124800,35939698590,3415,3420,3425,3415,33461
20240807,124700,35825293415,3425,3430,3435,3420,14204
20240807,124600,35776637605,3435,3430,3440,3430,9121
20240807,124500,35745321300,3430,3425,3430,3425,1019
20240807,124400,35741827595,3425,3420,3425,3420,14513
20240807,124300,35692134475,3425,3420,3430,3420,7314
20240807,124200,35667092880,3420,3430,3430,3420,9057
20240807,124100,35636091970,3430,3430,3430,3425,9440
20240807,124000,35603756180,3430,3440,3440,3425,9241
20240807,123900,35572052920,3445,3440,3445,3435,7488
20240807,123800,35546308620,3440,3440,3445,3440,7688
20240807,123700,35519836715,3445,3445,3450,3440,10058
20240807,123600,35485186645,3445,3450,3450,3445,7410
20240807,123500,35459634530,3450,3450,3450,3445,4528
20240807,123400,35444013600,3445,3440,3450,3440,6098
20240807,123300,35423011175,3440,3435,3445,3435,8197
20240807,123200,35394829460,3430,3425,3430,3425,4082
20240807,123100,35380830430,3420,3425,3425,3420,3664
20240807,123000,35368281735,3425,3425,3425,3420,8410
20240807,122900,35339498985,3425,3435,3435,3415,37938
20240807,122800,35209564015,3440,3440,3445,3435,6914
20240807,122700,35185792695,3440,3430,3440,3430,35192
20240807,122600,35065021495,3430,3425,3430,3420,19971
20240807,122500,34996594415,3425,3435,3435,3420,39563
20240807,122400,34860985875,3430,3440,3450,3430,34009
20240807,122300,34744100800,3440,3445,3450,3440,31888
20240807,122200,34634337255,3450,3450,3455,3445,14988
20240807,122100,34582667705,3450,3455,3455,3445,26213
20240807,122000,34492234040,3455,3455,3460,3450,12156
20240807,121900,34450263930,3455,3450,3455,3445,8183
20240807,121800,34422033545,3450,3460,3460,3450,59720
20240807,121700,34215910975,3460,3460,3460,3455,4748
20240807,121600,34199487900,3460,3465,3465,3460,21516
20240807,121500,34125039265,3465,3465,3470,3465,5029
20240807,121400,34107613770,3465,3465,3470,3465,1991
20240807,121300,34100713855,3465,3480,3485,3465,17147
20240807,121200,34041229260,3480,3480,3480,3475,3553
20240807,121100,34028865420,3470,3480,3485,3470,5668
20240807,121000,34009175840,3480,3485,3485,3475,8751
20240807,120900,33978746365,3480,3490,3490,3480,8930
20240807,120800,33947634540,3490,3490,3490,3480,15427
20240807,120700,33893886480,3490,3490,3495,3480,21864
20240807,120600,33817601690,3495,3480,3495,3480,11397
20240807,120500,33777859365,3475,3475,3475,3470,2936
20240807,120400,33767662665,3470,3470,3475,3470,1173
20240807,120300,33763592205,3475,3475,3475,3470,9519
20240807,120200,33730540320,3475,3475,3480,3470,3585
20240807,120100,33718082740,3470,3480,3480,3470,4976
20240807,120000,33700808320,3475,3480,3485,3470,8605
20240807,115900,33670895810,3480,3485,3485,3475,5600
20240807,115800,33651407555,3485,3485,3490,3480,3098
20240807,115700,33640610390,3480,3485,3490,3480,3460
20240807,115600,33628551180,3485,3485,3490,3485,21862
20240807,115500,33552310655,3480,3465,3480,3460,13863
20240807,115400,33504195245,3460,3465,3465,3460,26145
20240807,115300,33413681780,3470,3470,3470,3465,1150
20240807,115200,33409693310,3465,3470,3470,3465,1493
20240807,115100,33404516150,3470,3460,3470,3460,9692
20240807,115000,33370962980,3460,3465,3465,3460,10114
20240807,114900,33335942265,3460,3465,3465,3460,5082
20240807,114800,33318346700,3470,3465,3470,3465,955
20240807,114700,33315036990,3470,3465,3470,3465,2588
20240807,114600,33306069565,3465,3470,3470,3460,6432
20240807,114500,33283782675,3465,3460,3465,3460,4874
20240807,114400,33266901885,3460,3465,3465,3460,3184
20240807,114300,33255883005,3465,3465,3465,3460,6115
20240807,114200,33234700500,3465,3470,3475,3460,7011
20240807,114100,33210396580,3470,3470,3470,3465,4506
20240807,114000,33194763740,3475,3475,3475,3470,1404
20240807,113900,33189887345,3475,3480,3480,3475,127
20240807,113800,33189445505,3480,3480,3485,3465,12597
20240807,113700,33145712645,3480,3480,3485,3480,2728
20240807,113600,33136219155,3480,3480,3485,3480,2121
20240807,113500,33128837315,3485,3480,3485,3480,5808
20240807,113400,33108599225,3480,3475,3485,3475,7480
20240807,113300,33082581580,3470,3465,3470,3460,11850
20240807,113200,33041520670,3475,3470,3475,3460,9821
20240807,113100,33007487790,3475,3460,3475,3460,26668
20240807,113000,32915066320,3460,3465,3470,3460,14887
20240807,112900,32863518020,3465,3475,3480,3465,9214
20240807,112800,32831530160,3475,3475,3480,3475,5323
20240807,112700,32813032485,3475,3480,3485,3475,4942
20240807,112600,32795830150,3480,3475,3490,3475,29896
20240807,112500,32691745455,3480,3475,3480,3475,1829
20240807,112400,32685387025,3480,3490,3490,3480,3306
20240807,112300,32673878245,3495,3480,3495,3475,13030
20240807,112200,32628466000,3475,3470,3480,3470,7955
20240807,112100,32600817260,3470,3485,3485,3465,15233
20240807,112000,32547901870,3485,3470,3495,3470,5608
20240807,111900,32528372805,3475,3490,3495,3475,18237
20240807,111800,32464851275,3490,3490,3495,3490,15565
20240807,111700,32410458655,3490,3490,3490,3485,18108
20240807,111600,32347314280,3485,3495,3495,3475,8541
20240807,111500,32317540430,3490,3490,3495,3490,8181
20240807,111400,32288960365,3490,3480,3495,3480,40971
20240807,111300,32146004030,3480,3475,3485,3475,7713
20240807,111200,32119164415,3475,3475,3480,3470,6797
20240807,111100,32095551905,3470,3460,3485,3460,9151
20240807,111000,32063744680,3460,3470,3470,3460,7805
20240807,110900,32036713270,3475,3475,3475,3465,8040
20240807,110800,32008806165,3470,3480,3480,3470,20120
20240807,110700,31938969060,3480,3480,3485,3470,12671
20240807,110600,31894926755,3475,3465,3480,3465,8672
20240807,110500,31864787270,3465,3460,3470,3455,13350
20240807,110400,31818582235,3455,3435,3460,3430,30472
20240807,110300,31713827390,3435,3440,3445,3435,19095
20240807,110200,31648217320,3440,3450,3450,3440,10473
20240807,110100,31612159715,3450,3440,3450,3440,11301
20240807,110000,31573274205,3445,3450,3450,3440,3423
20240807,105900,31561483620,3440,3440,3445,3440,6521
20240807,105800,31539035465,3440,3445,3445,3440,7653
20240807,105700,31512707540,3440,3440,3445,3435,5644
20240807,105600,31493297030,3440,3440,3445,3435,22104
20240807,105500,31417282670,3440,3445,3445,3435,5422
20240807,105400,31398632150,3440,3440,3445,3435,10453
20240807,105300,31362707240,3435,3440,3450,3435,9585
20240807,105200,31329707295,3450,3450,3460,3430,29348
20240807,105100,31228594610,3450,3465,3465,3450,23863
20240807,105000,31146065865,3465,3465,3480,3455,18733
20240807,104900,31081240615,3460,3490,3490,3460,24613
20240807,104800,30995785285,3485,3490,3490,3485,21044
20240807,104700,30922394445,3490,3490,3495,3485,14692
20240807,104600,30871133030,3490,3500,3500,3490,7159
20240807,104500,30846122990,3500,3505,3505,3485,19469
20240807,104400,30777974470,3505,3505,3510,3480,26606
20240807,104300,30684901360,3505,3490,3505,3485,36886
20240807,104200,30555928375,3500,3480,3500,3480,33719
20240807,104100,30438137805,3490,3465,3490,3460,36695
20240807,104000,30310487420,3455,3480,3480,3455,38004
20240807,103900,30178760515,3480,3460,3480,3455,18393
20240807,103800,30115007860,3455,3440,3470,3440,19341
20240807,103700,30048227290,3445,3445,3450,3440,5054
20240807,103600,30030811270,3445,3430,3445,3430,14731
20240807,103500,29980183940,3430,3425,3440,3425,13770
20240807,103400,29932964770,3425,3410,3425,3410,13538
20240807,103300,29886693805,3405,3450,3450,3400,116471
20240807,103200,29489359335,3450,3430,3455,3430,7919
20240807,103100,29462055385,3445,3420,3445,3420,11310
20240807,103000,29423309235,3420,3430,3430,3415,31194
20240807,102900,29316542180,3425,3440,3440,3425,19482
20240807,102800,29249654900,3440,3450,3450,3440,6676
20240807,102700,29226659185,3445,3450,3455,3445,4380
20240807,102600,29211547425,3455,3455,3460,3450,17380
20240807,102500,29151463625,3455,3450,3460,3445,7992
20240807,102400,29123889055,3450,3450,3450,3440,2559
20240807,102300,29115063020,3450,3455,3455,3435,9347
20240807,102200,29082873945,3455,3445,3460,3445,21409
20240807,102100,29008994545,3445,3440,3445,3435,7935
20240807,102000,28981697020,3440,3440,3445,3430,11556
20240807,101900,28941961865,3440,3430,3440,3420,17490
20240807,101800,28881985310,3430,3425,3430,3415,13882
20240807,101700,28834480430,3425,3410,3425,3405,55866
20240807,101600,28644033120,3410,3425,3425,3405,55098
20240807,101500,28455974780,3425,3440,3450,3415,40009
20240807,101400,28318830040,3445,3445,3450,3440,9890
20240807,101300,28284764605,3450,3450,3450,3440,4586
20240807,101200,28268948230,3450,3440,3450,3435,23349
20240807,101100,28188571035,3440,3435,3450,3430,23602
20240807,101000,28107423020,3435,3435,3440,3430,15066
20240807,100900,28055681030,3440,3435,3440,3430,10615
20240807,100800,28019215670,3435,3440,3450,3435,18024
20240807,100700,27957205345,3445,3425,3445,3420,21411
20240807,100600,27883778360,3420,3425,3435,3420,19358
20240807,100500,27817422905,3425,3425,3430,3420,27077
20240807,100400,27724689415,3430,3435,3440,3405,114179
20240807,100300,27333996885,3430,3445,3455,3430,42811
20240807,100200,27186619725,3445,3460,3460,3445,62553
20240807,100100,26970759285,3455,3485,3485,3455,47539
20240807,100000,26805936650,3485,3485,3490,3475,27039
20240807,095900,26711623455,3485,3475,3490,3470,11647
20240807,095800,26671089300,3475,3465,3480,3465,7531
20240807,095700,26644965345,3470,3465,3480,3460,16784
20240807,095600,26586695030,3480,3490,3490,3460,22054
20240807,095500,26510081625,3485,3480,3495,3475,33378
20240807,095400,26393850730,3475,3460,3480,3460,34652
20240807,095300,26273637650,3460,3450,3470,3435,118392
20240807,095200,25865294025,3475,3480,3490,3450,109426
20240807,095100,25486123150,3480,3495,3495,3470,49709
20240807,095000,25313093430,3490,3490,3495,3480,30862
20240807,094900,25205523260,3490,3475,3505,3475,30810
20240807,094800,25098075850,3475,3495,3505,3465,90667
20240807,094700,24782579765,3490,3525,3530,3490,119529
20240807,094600,24363666835,3525,3545,3545,3525,29593
20240807,094500,24259115025,3540,3535,3550,3530,67236
20240807,094400,24020901085,3540,3530,3550,3525,32441
20240807,094300,23906103760,3530,3515,3530,3500,31813
20240807,094200,23794174630,3525,3515,3530,3505,58900
20240807,094100,23587190335,3510,3515,3525,3510,22219
20240807,094000,23509015235,3515,3510,3525,3505,15080
20240807,093900,23455976930,3510,3515,3515,3505,23705
20240807,093800,23372753425,3515,3505,3520,3500,34350
20240807,093700,23252235390,3500,3525,3530,3500,59850
20240807,093600,23042159370,3515,3520,3540,3510,37695
20240807,093500,22909409275,3520,3545,3545,3520,74300
20240807,093400,22646833065,3545,3530,3550,3525,57653
20240807,093300,22442761900,3525,3510,3530,3510,40633
20240807,093200,22299760815,3505,3500,3510,3495,41357
20240807,093100,22154934235,3505,3495,3515,3485,51768
20240807,093000,21973676745,3485,3485,3495,3460,133879
20240807,092900,21508382125,3485,3505,3520,3485,97677
20240807,092800,21166186490,3525,3485,3525,3475,112211
20240807,092700,20773920565,3490,3550,3550,3455,275477
20240807,092600,19808541560,3550,3570,3575,3535,182296
20240807,092500,19161425065,3570,3600,3605,3570,96467
20240807,092400,18815551240,3600,3620,3620,3595,129394
20240807,092300,18348612050,3615,3555,3620,3550,137243
20240807,092200,17856451530,3555,3630,3650,3555,285020
20240807,092100,16829526940,3625,3670,3680,3615,403314
20240807,092000,15359807625,3670,3630,3670,3625,500784
20240807,091900,13533390830,3630,3580,3630,3575,220498
20240807,091800,12740045075,3585,3575,3595,3560,164026
20240807,091700,12152353565,3575,3530,3580,3530,157799
20240807,091600,11589491810,3530,3595,3595,3520,200520
20240807,091500,10874392865,3595,3565,3600,3505,293088
20240807,091400,9832257430,3580,3565,3610,3550,541560
20240807,091300,7893997040,3560,3495,3575,3480,421527
20240807,091200,6405590300,3495,3425,3515,3425,311147
20240807,091100,5320814390,3425,3390,3425,3390,101663
20240807,091000,4974215910,3390,3370,3395,3360,49473
20240807,090900,4807549450,3370,3365,3390,3360,47554
20240807,090800,4647121520,3365,3375,3380,3360,63437
20240807,090700,4433409745,3375,3400,3410,3375,72116
20240807,090600,4188576220,3400,3375,3405,3370,46818
20240807,090500,4029800555,3370,3415,3420,3365,121614
20240807,090400,3618111070,3420,3445,3455,3410,94368
20240807,090300,3294635865,3450,3370,3470,3350,127153
20240807,090200,2861730620,3370,3460,3465,3365,221552
20240807,090100,2104707730,3470,3470,3500,3435,179887
20240807,090000,1480677845,3470,3490,3500,3450,421769