stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,211500,858322640,3805,3805,3805,3805,2997
20240802,211400,858322640,3805,3805,3805,3805,0
20240802,211300,858322640,3805,3805,3805,3805,0
20240802,211200,858322640,3805,3805,3805,3805,0
20240802,211100,858322640,3805,3805,3805,3805,0
20240802,211000,858322640,3805,3805,3805,3805,0
20240802,210900,858322640,3805,3805,3805,3805,0
20240802,210800,858322640,3805,3805,3805,3805,0
20240802,210700,858322640,3805,3805,3805,3805,0
20240802,210600,858322640,3805,3805,3805,3805,0
20240802,210500,858322640,3805,3805,3805,3805,0
20240802,210400,858322640,3805,3805,3805,3805,0
20240802,210300,858322640,3805,3805,3805,3805,0
20240802,210200,858322640,3805,3805,3805,3805,0
20240802,210100,858322640,3805,3805,3805,3805,0
20240802,210000,858322640,3805,3805,3805,3805,0
20240802,205900,858322640,3805,3805,3805,3805,0
20240802,205800,858322640,3805,3805,3805,3805,0
20240802,205700,858322640,3805,3805,3805,3805,0
20240802,205600,858322640,3805,3805,3805,3805,0
20240802,205500,858322640,3805,3805,3805,3805,0
20240802,205400,858322640,3805,3805,3805,3805,0
20240802,205300,858322640,3805,3805,3805,3805,0
20240802,205200,858322640,3805,3805,3805,3805,0
20240802,205100,858322640,3805,3805,3805,3805,0
20240802,205000,858322640,3805,3805,3805,3805,0
20240802,204900,858322640,3805,3805,3805,3805,0
20240802,204800,858322640,3805,3805,3805,3805,0
20240802,204700,858322640,3805,3805,3805,3805,0
20240802,204600,858322640,3805,3805,3805,3805,0
20240802,204500,858322640,3805,3805,3805,3805,2997
20240802,204400,858322640,3805,3805,3805,3805,0
20240802,204300,858322640,3805,3805,3805,3805,0
20240802,204200,858322640,3805,3805,3805,3805,0
20240802,204100,858322640,3805,3805,3805,3805,0
20240802,204000,858322640,3805,3805,3805,3805,0
20240802,203900,858322640,3805,3805,3805,3805,0
20240802,203800,858322640,3805,3805,3805,3805,0
20240802,203700,858322640,3805,3805,3805,3805,0
20240802,203600,858322640,3805,3805,3805,3805,0
20240802,203500,858322640,3805,3805,3805,3805,0
20240802,203400,858322640,3805,3805,3805,3805,0
20240802,203300,858322640,3805,3805,3805,3805,0
20240802,203200,858322640,3805,3805,3805,3805,0
20240802,203100,858322640,3805,3805,3805,3805,0
20240802,203000,858322640,3805,3805,3805,3805,0
20240802,202900,858322640,3805,3805,3805,3805,0
20240802,202800,858322640,3805,3805,3805,3805,0
20240802,202700,858322640,3805,3805,3805,3805,0
20240802,202600,858322640,3805,3805,3805,3805,0
20240802,202500,858322640,3805,3805,3805,3805,0
20240802,202400,858322640,3805,3805,3805,3805,0
20240802,202300,858322640,3805,3805,3805,3805,0
20240802,202200,858322640,3805,3805,3805,3805,0
20240802,202100,858322640,3805,3805,3805,3805,0
20240802,202000,858322640,3805,3805,3805,3805,0
20240802,201900,858322640,3805,3805,3805,3805,0
20240802,201800,858322640,3805,3805,3805,3805,0
20240802,201700,858322640,3805,3805,3805,3805,0
20240802,201600,858322640,3805,3805,3805,3805,0
20240802,201500,858322640,3805,3805,3805,3805,2997
20240802,201400,858322640,3805,3805,3805,3805,0
20240802,201300,858322640,3805,3805,3805,3805,0
20240802,201200,858322640,3805,3805,3805,3805,0
20240802,201100,858322640,3805,3805,3805,3805,0
20240802,201000,858322640,3805,3805,3805,3805,0
20240802,200900,858322640,3805,3805,3805,3805,0
20240802,200800,858322640,3805,3805,3805,3805,0
20240802,200700,858322640,3805,3805,3805,3805,0
20240802,200600,858322640,3805,3805,3805,3805,0
20240802,200500,858322640,3805,3805,3805,3805,0
20240802,200400,858322640,3805,3805,3805,3805,0
20240802,200300,858322640,3805,3805,3805,3805,0
20240802,200200,858322640,3805,3805,3805,3805,0
20240802,200100,858322640,3805,3805,3805,3805,0
20240802,200000,858322640,3805,3805,3805,3805,0
20240802,195900,858322640,3805,3805,3805,3805,0
20240802,195800,858322640,3805,3805,3805,3805,0
20240802,195700,858322640,3805,3805,3805,3805,0
20240802,195600,858322640,3805,3805,3805,3805,0
20240802,195500,858322640,3805,3805,3805,3805,0
20240802,195400,858322640,3805,3805,3805,3805,0
20240802,195300,858322640,3805,3805,3805,3805,0
20240802,195200,858322640,3805,3805,3805,3805,0
20240802,195100,858322640,3805,3805,3805,3805,0
20240802,195000,858322640,3805,3805,3805,3805,0
20240802,194900,858322640,3805,3805,3805,3805,0
20240802,194800,858322640,3805,3805,3805,3805,0
20240802,194700,858322640,3805,3805,3805,3805,0
20240802,194600,858322640,3805,3805,3805,3805,0
20240802,194500,858322640,3805,3805,3805,3805,2997
20240802,194400,858322640,3805,3805,3805,3805,0
20240802,194300,858322640,3805,3805,3805,3805,0
20240802,194200,858322640,3805,3805,3805,3805,0
20240802,194100,858322640,3805,3805,3805,3805,0
20240802,194000,858322640,3805,3805,3805,3805,0
20240802,193900,858322640,3805,3805,3805,3805,0
20240802,193800,858322640,3805,3805,3805,3805,0
20240802,193700,858322640,3805,3805,3805,3805,0
20240802,193600,858322640,3805,3805,3805,3805,0
20240802,193500,858322640,3805,3805,3805,3805,0
20240802,193400,858322640,3805,3805,3805,3805,0
20240802,193300,858322640,3805,3805,3805,3805,0
20240802,193200,858322640,3805,3805,3805,3805,0
20240802,193100,858322640,3805,3805,3805,3805,0
20240802,193000,858322640,3805,3805,3805,3805,0
20240802,192900,858322640,3805,3805,3805,3805,0
20240802,192800,858322640,3805,3805,3805,3805,0
20240802,192700,858322640,3805,3805,3805,3805,0
20240802,192600,858322640,3805,3805,3805,3805,0
20240802,192500,858322640,3805,3805,3805,3805,0
20240802,192400,858322640,3805,3805,3805,3805,0
20240802,192300,858322640,3805,3805,3805,3805,0
20240802,192200,858322640,3805,3805,3805,3805,0
20240802,192100,858322640,3805,3805,3805,3805,0
20240802,192000,858322640,3805,3805,3805,3805,0
20240802,191900,858322640,3805,3805,3805,3805,0
20240802,191800,858322640,3805,3805,3805,3805,0
20240802,191700,858322640,3805,3805,3805,3805,0
20240802,191600,858322640,3805,3805,3805,3805,0
20240802,191500,858322640,3805,3805,3805,3805,2997
20240802,191400,858322640,3805,3805,3805,3805,0
20240802,191300,858322640,3805,3805,3805,3805,0
20240802,191200,858322640,3805,3805,3805,3805,0
20240802,191100,858322640,3805,3805,3805,3805,0
20240802,191000,858322640,3805,3805,3805,3805,0
20240802,190900,858322640,3805,3805,3805,3805,0
20240802,190800,858322640,3805,3805,3805,3805,0
20240802,190700,858322640,3805,3805,3805,3805,0
20240802,190600,858322640,3805,3805,3805,3805,0
20240802,190500,858322640,3805,3805,3805,3805,0
20240802,190400,858322640,3805,3805,3805,3805,0
20240802,190300,858322640,3805,3805,3805,3805,0
20240802,190200,858322640,3805,3805,3805,3805,0
20240802,190100,858322640,3805,3805,3805,3805,0
20240802,190000,858322640,3805,3805,3805,3805,0
20240802,185900,858322640,3805,3805,3805,3805,0
20240802,185800,858322640,3805,3805,3805,3805,0
20240802,185700,858322640,3805,3805,3805,3805,0
20240802,185600,858322640,3805,3805,3805,3805,0
20240802,185500,858322640,3805,3805,3805,3805,0
20240802,185400,858322640,3805,3805,3805,3805,0
20240802,185300,858322640,3805,3805,3805,3805,0
20240802,185200,858322640,3805,3805,3805,3805,0
20240802,185100,858322640,3805,3805,3805,3805,0
20240802,185000,858322640,3805,3805,3805,3805,0
20240802,184900,858322640,3805,3805,3805,3805,0
20240802,184800,858322640,3805,3805,3805,3805,0
20240802,184700,858322640,3805,3805,3805,3805,0
20240802,184600,858322640,3805,3805,3805,3805,0
20240802,184500,858322640,3805,3805,3805,3805,2997
20240802,184400,858322640,3805,3805,3805,3805,0
20240802,184300,858322640,3805,3805,3805,3805,0
20240802,184200,858322640,3805,3805,3805,3805,0
20240802,184100,858322640,3805,3805,3805,3805,0
20240802,184000,858322640,3805,3805,3805,3805,0
20240802,183900,858322640,3805,3805,3805,3805,0
20240802,183800,858322640,3805,3805,3805,3805,0
20240802,183700,858322640,3805,3805,3805,3805,0
20240802,183600,858322640,3805,3805,3805,3805,0
20240802,183500,858322640,3805,3805,3805,3805,0
20240802,183400,858322640,3805,3805,3805,3805,0
20240802,183300,858322640,3805,3805,3805,3805,0
20240802,183200,858322640,3805,3805,3805,3805,0
20240802,183100,858322640,3805,3805,3805,3805,0
20240802,183000,858322640,3805,3805,3805,3805,0
20240802,182900,858322640,3805,3805,3805,3805,0
20240802,182800,858322640,3805,3805,3805,3805,0
20240802,182700,858322640,3805,3805,3805,3805,0
20240802,182600,858322640,3805,3805,3805,3805,0
20240802,182500,858322640,3805,3805,3805,3805,0
20240802,182400,858322640,3805,3805,3805,3805,0
20240802,182300,858322640,3805,3805,3805,3805,0
20240802,182200,858322640,3805,3805,3805,3805,0
20240802,182100,858322640,3805,3805,3805,3805,0
20240802,182000,858322640,3805,3805,3805,3805,0
20240802,181900,858322640,3805,3805,3805,3805,0
20240802,181800,858322640,3805,3805,3805,3805,0
20240802,181700,858322640,3805,3805,3805,3805,0
20240802,181600,858322640,3805,3805,3805,3805,0
20240802,181500,858322640,3805,3805,3805,3805,2997
20240802,181400,858322640,3805,3805,3805,3805,0
20240802,181300,858322640,3805,3805,3805,3805,0
20240802,181200,858322640,3805,3805,3805,3805,0
20240802,181100,858322640,3805,3805,3805,3805,0
20240802,181000,858322640,3805,3805,3805,3805,0
20240802,180900,858322640,3805,3805,3805,3805,0
20240802,180800,858322640,3805,3805,3805,3805,0
20240802,180700,858322640,3805,3805,3805,3805,0
20240802,180600,858322640,3805,3805,3805,3805,0
20240802,180500,858322640,3805,3805,3805,3805,0
20240802,180400,858322640,3805,3805,3805,3805,0
20240802,180300,858322640,3805,3805,3805,3805,0
20240802,180200,858322640,3805,3805,3805,3805,0
20240802,180100,858322640,3805,3805,3805,3805,0
20240802,180000,858322640,3805,3805,3805,3805,0
20240802,175900,858322640,3805,3805,3805,3805,0
20240802,175800,858322640,3805,3805,3805,3805,0
20240802,175700,858322640,3805,3805,3805,3805,0
20240802,175600,858322640,3805,3805,3805,3805,0
20240802,175500,858322640,3805,3805,3805,3805,0
20240802,175400,858322640,3805,3805,3805,3805,0
20240802,175300,858322640,3805,3805,3805,3805,0
20240802,175200,858322640,3805,3805,3805,3805,0
20240802,175100,858322640,3805,3805,3805,3805,0
20240802,175000,858322640,3805,3805,3805,3805,0
20240802,174900,858322640,3805,3805,3805,3805,0
20240802,174800,858322640,3805,3805,3805,3805,0
20240802,174700,858322640,3805,3805,3805,3805,0
20240802,174600,858322640,3805,3805,3805,3805,0
20240802,174500,858322640,3805,3805,3805,3805,2997
20240802,174400,858322640,3805,3805,3805,3805,0
20240802,174300,858322640,3805,3805,3805,3805,0
20240802,174200,858322640,3805,3805,3805,3805,0
20240802,174100,858322640,3805,3805,3805,3805,0
20240802,174000,858322640,3805,3805,3805,3805,0
20240802,173900,858322640,3805,3805,3805,3805,0
20240802,173800,858322640,3805,3805,3805,3805,0
20240802,173700,858322640,3805,3805,3805,3805,0
20240802,173600,858322640,3805,3805,3805,3805,0
20240802,173500,858322640,3805,3805,3805,3805,0
20240802,173400,858322640,3805,3805,3805,3805,0
20240802,173300,858322640,3805,3805,3805,3805,0
20240802,173200,858322640,3805,3805,3805,3805,0
20240802,173100,858322640,3805,3805,3805,3805,0
20240802,173000,858322640,3805,3805,3805,3805,0
20240802,172900,858322640,3805,3805,3805,3805,0
20240802,172800,858322640,3805,3805,3805,3805,0
20240802,172700,858322640,3805,3805,3805,3805,0
20240802,172600,858322640,3805,3805,3805,3805,0
20240802,172500,858322640,3805,3805,3805,3805,0
20240802,172400,858322640,3805,3805,3805,3805,0
20240802,172300,858322640,3805,3805,3805,3805,0
20240802,172200,858322640,3805,3805,3805,3805,0
20240802,172100,858322640,3805,3805,3805,3805,0
20240802,172000,858322640,3805,3805,3805,3805,0
20240802,171900,858322640,3805,3805,3805,3805,0
20240802,171800,858322640,3805,3805,3805,3805,0
20240802,171700,858322640,3805,3805,3805,3805,0
20240802,171600,858322640,3805,3805,3805,3805,0
20240802,171500,858322640,3805,3805,3805,3805,2997
20240802,171400,858322640,3805,3805,3805,3805,0
20240802,171300,858322640,3805,3805,3805,3805,0
20240802,171200,858322640,3805,3805,3805,3805,0
20240802,171100,858322640,3805,3805,3805,3805,0
20240802,171000,858322640,3805,3805,3805,3805,0
20240802,170900,858322640,3805,3805,3805,3805,0
20240802,170800,858322640,3805,3805,3805,3805,0
20240802,170700,858322640,3805,3805,3805,3805,0
20240802,170600,858322640,3805,3805,3805,3805,0
20240802,170500,858322640,3805,3805,3805,3805,0
20240802,170400,858322640,3805,3805,3805,3805,0
20240802,170300,858322640,3805,3805,3805,3805,0
20240802,170200,858322640,3805,3805,3805,3805,0
20240802,170100,858322640,3805,3805,3805,3805,0
20240802,170000,858322640,3805,3805,3805,3805,0
20240802,165900,858322640,3805,3805,3805,3805,0
20240802,165800,858322640,3805,3805,3805,3805,0
20240802,165700,858322640,3805,3805,3805,3805,0
20240802,165600,858322640,3805,3805,3805,3805,0
20240802,165500,858322640,3805,3805,3805,3805,0
20240802,165400,858322640,3805,3805,3805,3805,0
20240802,165300,858322640,3805,3805,3805,3805,0
20240802,165200,858322640,3805,3805,3805,3805,0
20240802,165100,858322640,3805,3805,3805,3805,0
20240802,165000,858322640,3805,3805,3805,3805,0
20240802,164900,858322640,3805,3805,3805,3805,0
20240802,164800,858322640,3805,3805,3805,3805,0
20240802,164700,858322640,3805,3805,3805,3805,0
20240802,164600,858322640,3805,3805,3805,3805,0
20240802,164500,858322640,3805,3805,3805,3805,2997
20240802,164400,858322640,3805,3805,3805,3805,0
20240802,164300,858322640,3805,3805,3805,3805,0
20240802,164200,858322640,3805,3805,3805,3805,0
20240802,164100,858322640,3805,3805,3805,3805,0
20240802,164000,858322640,3805,3805,3805,3805,0
20240802,163900,858322640,3805,3805,3805,3805,0
20240802,163800,858322640,3805,3805,3805,3805,0
20240802,163700,858322640,3805,3805,3805,3805,0
20240802,163600,858322640,3805,3805,3805,3805,0
20240802,163500,858322640,3805,3805,3805,3805,0
20240802,163400,858322640,3805,3805,3805,3805,0
20240802,163300,858322640,3805,3805,3805,3805,0
20240802,163200,858322640,3805,3805,3805,3805,0
20240802,163100,858322640,3805,3805,3805,3805,0
20240802,163000,858322640,3805,3805,3805,3805,0
20240802,162900,858322640,3805,3805,3805,3805,0
20240802,162800,858322640,3805,3805,3805,3805,0
20240802,162700,858322640,3805,3805,3805,3805,0
20240802,162600,858322640,3805,3805,3805,3805,0
20240802,162500,858322640,3805,3805,3805,3805,0
20240802,162400,858322640,3805,3805,3805,3805,0
20240802,162300,858322640,3805,3805,3805,3805,0
20240802,162200,858322640,3805,3805,3805,3805,0
20240802,162100,858322640,3805,3805,3805,3805,0
20240802,162000,858322640,3805,3805,3805,3805,0
20240802,161900,858322640,3805,3805,3805,3805,0
20240802,161800,858322640,3805,3805,3805,3805,0
20240802,161700,858322640,3805,3805,3805,3805,0
20240802,161600,858322640,3805,3805,3805,3805,0
20240802,161500,858322640,3805,3805,3805,3805,2997
20240802,161400,858322640,3805,3805,3805,3805,0
20240802,161300,858322640,3805,3805,3805,3805,0
20240802,161200,858322640,3805,3805,3805,3805,0
20240802,161100,858322640,3805,3805,3805,3805,0
20240802,161000,858322640,3805,3805,3805,3805,0
20240802,160900,858322640,3805,3805,3805,3805,0
20240802,160800,858322640,3805,3805,3805,3805,0
20240802,160700,858322640,3805,3805,3805,3805,0
20240802,160600,858322640,3805,3805,3805,3805,0
20240802,160500,858322640,3805,3805,3805,3805,0
20240802,160400,858322640,3805,3805,3805,3805,0
20240802,160300,858322640,3805,3805,3805,3805,0
20240802,160200,858322640,3805,3805,3805,3805,0
20240802,160100,858322640,3805,3805,3805,3805,0
20240802,160000,858322640,3805,3805,3805,3805,0
20240802,155900,858322640,3805,3805,3805,3805,0
20240802,155800,858322640,3805,3805,3805,3805,0
20240802,155700,858322640,3805,3805,3805,3805,0
20240802,155600,858322640,3805,3805,3805,3805,0
20240802,155500,858322640,3805,3805,3805,3805,0
20240802,155400,858322640,3805,3805,3805,3805,0
20240802,155300,858322640,3805,3805,3805,3805,0
20240802,155200,858322640,3805,3805,3805,3805,0
20240802,155100,858322640,3805,3805,3805,3805,0
20240802,155000,858322640,3805,3805,3805,3805,0
20240802,154900,858322640,3805,3805,3805,3805,0
20240802,154800,858322640,3805,3805,3805,3805,0
20240802,154700,858322640,3805,3805,3805,3805,0
20240802,154600,858322640,3805,3805,3805,3805,0
20240802,154500,858322640,3805,3805,3805,3805,2997
20240802,154400,858322640,3805,3805,3805,3805,0
20240802,154300,858322640,3805,3805,3805,3805,0
20240802,154200,858322640,3805,3805,3805,3805,0
20240802,154100,858322640,3805,3805,3805,3805,0
20240802,154000,858322640,3805,3805,3805,3805,0
20240802,153900,858322640,3805,3805,3805,3805,0
20240802,153800,858322640,3805,3805,3805,3805,0
20240802,153700,858322640,3805,3805,3805,3805,0
20240802,153600,858322640,3805,3805,3805,3805,0
20240802,153500,858322640,3805,3805,3805,3805,0
20240802,153400,858322640,3805,3805,3805,3805,0
20240802,153300,858322640,3805,3805,3805,3805,0
20240802,153200,858322640,3805,3805,3805,3805,0
20240802,153100,858322640,3805,3805,3805,3805,0
20240802,153000,858322640,3805,3805,3805,3805,2997
20240802,152900,846919055,3710,3710,3710,3710,0
20240802,152800,846919055,3710,3710,3710,3710,0
20240802,152700,846919055,3710,3710,3710,3710,0
20240802,152600,846919055,3710,3710,3710,3710,0
20240802,152500,846919055,3710,3710,3710,3710,0
20240802,152400,846919055,3710,3710,3710,3710,0
20240802,152300,846919055,3710,3710,3710,3710,0
20240802,152200,846919055,3710,3710,3710,3710,0
20240802,152100,846919055,3710,3710,3710,3710,0
20240802,152000,846919055,3710,3710,3710,3710,0
20240802,151900,846919055,3710,3740,3790,3710,2355
20240802,151800,838025340,3720,3730,3730,3720,135
20240802,151700,837522725,3725,3725,3725,3725,0
20240802,151600,837522725,3725,3725,3725,3725,20
20240802,151500,837448225,3710,3735,3750,3710,881
20240802,151400,834144685,3735,3735,3735,3735,1
20240802,151300,834140950,3705,3720,3725,3705,609
20240802,151200,831875355,3720,3720,3720,3720,151
20240802,151100,831313635,3720,3700,3720,3700,231
20240802,151000,830456215,3700,3695,3700,3695,41
20240802,150900,830304580,3695,3695,3695,3695,561
20240802,150800,828231685,3695,3695,3700,3695,134
20240802,150700,827736160,3695,3700,3700,3690,1467
20240802,150600,822316280,3700,3695,3700,3695,1719
20240802,150500,815956585,3700,3690,3700,3690,1364
20240802,150400,810920055,3690,3690,3690,3690,6
20240802,150300,810897915,3690,3690,3690,3690,0
20240802,150200,810897915,3690,3690,3690,3690,25
20240802,150100,810805665,3685,3685,3685,3685,547
20240802,150000,808789970,3690,3690,3690,3690,41
20240802,145900,808638680,3690,3690,3690,3690,200
20240802,145800,807900680,3690,3690,3690,3690,3
20240802,145700,807889610,3700,3700,3700,3700,346
20240802,145600,806609410,3700,3695,3700,3690,544
20240802,145500,804598710,3690,3695,3695,3690,135
20240802,145400,804100385,3730,3730,3730,3730,100
20240802,145300,803727385,3730,3715,3730,3715,30
20240802,145200,803615625,3730,3730,3730,3730,0
20240802,145100,803615625,3730,3730,3730,3730,0
20240802,145000,803615625,3730,3720,3730,3720,400
20240802,144900,802126935,3720,3720,3720,3720,100
20240802,144800,801754935,3720,3720,3720,3720,0
20240802,144700,801754935,3720,3720,3720,3720,25
20240802,144600,801661935,3720,3715,3720,3690,130
20240802,144500,801178610,3720,3720,3720,3720,12
20240802,144400,801133970,3720,3695,3720,3690,1934
20240802,144300,793991935,3695,3705,3705,3695,198
20240802,144200,793259770,3710,3710,3710,3710,38
20240802,144100,793118790,3705,3695,3705,3695,64
20240802,144000,792881810,3695,3695,3695,3695,1
20240802,143900,792878115,3695,3695,3695,3695,0
20240802,143800,792878115,3695,3700,3700,3695,12
20240802,143700,792833760,3695,3695,3695,3695,0
20240802,143600,792833760,3695,3695,3695,3695,0
20240802,143500,792833760,3695,3695,3695,3695,0
20240802,143400,792833760,3695,3695,3695,3695,0
20240802,143300,792833760,3695,3695,3695,3695,0
20240802,143200,792833760,3695,3700,3700,3695,214
20240802,143100,792042030,3700,3725,3725,3700,13
20240802,143000,791993680,3725,3715,3725,3715,581
20240802,142900,789831985,3750,3750,3750,3750,24
20240802,142800,789741985,3755,3695,3755,3695,39
20240802,142700,789597480,3700,3710,3710,3700,1000
20240802,142600,785893680,3710,3695,3710,3695,1662
20240802,142500,779728305,3710,3710,3710,3710,20
20240802,142400,779654105,3720,3720,3720,3720,0
20240802,142300,779654105,3720,3720,3720,3720,0
20240802,142200,779654105,3720,3720,3720,3720,492
20240802,142100,777823865,3740,3740,3740,3740,1
20240802,142000,777820125,3740,3720,3740,3720,190
20240802,141900,777109745,3720,3730,3730,3720,408
20240802,141800,775591040,3795,3795,3795,3795,0
20240802,141700,775591040,3795,3705,3795,3705,1112
20240802,141600,771404485,3705,3705,3705,3705,2
20240802,141500,771397075,3690,3690,3705,3690,1209
20240802,141400,766922200,3685,3685,3685,3685,0
20240802,141300,766922200,3685,3685,3685,3685,0
20240802,141200,766922200,3685,3685,3685,3685,0
20240802,141100,766922200,3685,3685,3685,3685,69
20240802,141000,766667935,3675,3675,3675,3675,320
20240802,140900,765491935,3675,3675,3675,3675,0
20240802,140800,765491935,3675,3675,3675,3675,100
20240802,140700,765124435,3670,3670,3670,3670,0
20240802,140600,765124435,3670,3665,3670,3665,2613
20240802,140500,755536150,3675,3675,3675,3675,0
20240802,140400,755536150,3675,3675,3675,3675,0
20240802,140300,755536150,3675,3675,3675,3675,0
20240802,140200,755536150,3675,3675,3675,3675,1
20240802,140100,755532475,3680,3680,3680,3680,0
20240802,140000,755532475,3680,3680,3680,3680,0
20240802,135900,755532475,3680,3680,3680,3680,11
20240802,135800,755491995,3680,3680,3680,3680,49
20240802,135700,755311675,3655,3670,3675,3655,614
20240802,135600,753057630,3675,3675,3675,3675,5
20240802,135500,753039255,3680,3680,3680,3680,0
20240802,135400,753039255,3680,3680,3680,3680,0
20240802,135300,753039255,3680,3680,3680,3680,1
20240802,135200,753035575,3655,3655,3655,3655,0
20240802,135100,753035575,3655,3655,3655,3655,0
20240802,135000,753035575,3655,3655,3655,3655,0
20240802,134900,753035575,3655,3655,3655,3655,0
20240802,134800,753035575,3655,3655,3655,3655,1241
20240802,134700,748499720,3655,3655,3655,3655,1270
20240802,134600,743857870,3665,3665,3665,3665,50
20240802,134500,743674620,3670,3670,3670,3670,24
20240802,134400,743586540,3675,3675,3675,3675,0
20240802,134300,743586540,3675,3675,3675,3675,0
20240802,134200,743586540,3675,3675,3675,3675,0
20240802,134100,743586540,3675,3675,3675,3675,0
20240802,134000,743586540,3675,3675,3675,3675,0
20240802,133900,743586540,3675,3675,3675,3675,1
20240802,133800,743582865,3695,3695,3695,3695,5
20240802,133700,743564390,3695,3695,3695,3695,50
20240802,133600,743379640,3695,3695,3695,3695,0
20240802,133500,743379640,3695,3695,3695,3695,0
20240802,133400,743379640,3695,3695,3695,3695,30
20240802,133300,743268790,3670,3670,3670,3670,0
20240802,133200,743268790,3670,3670,3670,3670,0
20240802,133100,743268790,3670,3670,3670,3670,0
20240802,133000,743268790,3670,3670,3670,3670,5
20240802,132900,743250440,3665,3665,3665,3665,544
20240802,132800,741256680,3665,3665,3665,3665,0
20240802,132700,741256680,3665,3665,3665,3665,642
20240802,132600,738903750,3670,3670,3670,3670,156
20240802,132500,738331230,3670,3670,3670,3670,0
20240802,132400,738331230,3670,3670,3670,3670,2
20240802,132300,738323890,3675,3675,3675,3675,0
20240802,132200,738323890,3675,3675,3675,3675,0
20240802,132100,738323890,3675,3675,3675,3675,0
20240802,132000,738323890,3675,3675,3675,3675,0
20240802,131900,738323890,3675,3675,3675,3675,0
20240802,131800,738323890,3675,3675,3675,3675,0
20240802,131700,738323890,3675,3675,3675,3675,0
20240802,131600,738323890,3675,3675,3675,3675,6
20240802,131500,738301840,3670,3670,3670,3670,0
20240802,131400,738301840,3670,3670,3670,3670,0
20240802,131300,738301840,3670,3670,3670,3670,300
20240802,131200,737200840,3670,3670,3670,3670,0
20240802,131100,737200840,3670,3670,3670,3670,537
20240802,131000,735230050,3685,3685,3685,3685,243
20240802,130900,734334595,3685,3685,3685,3685,16
20240802,130800,734275635,3680,3680,3680,3680,30
20240802,130700,734165235,3680,3680,3680,3680,2
20240802,130600,734157875,3680,3680,3680,3680,0
20240802,130500,734157875,3680,3680,3680,3680,1
20240802,130400,734154195,3680,3680,3680,3680,0
20240802,130300,734154195,3680,3680,3680,3680,0
20240802,130200,734154195,3680,3680,3680,3680,75
20240802,130100,733878195,3680,3680,3680,3680,0
20240802,130000,733878195,3680,3680,3680,3680,0
20240802,125900,733878195,3680,3680,3680,3680,0
20240802,125800,733878195,3680,3680,3680,3680,0
20240802,125700,733878195,3680,3680,3680,3680,0
20240802,125600,733878195,3680,3680,3680,3680,0
20240802,125500,733878195,3680,3680,3680,3680,0
20240802,125400,733878195,3680,3690,3690,3680,167
20240802,125300,733262755,3690,3690,3690,3690,2
20240802,125200,733255375,3685,3670,3685,3670,114
20240802,125100,732835395,3670,3670,3670,3670,0
20240802,125000,732835395,3670,3670,3670,3670,0
20240802,124900,732835395,3670,3670,3670,3670,0
20240802,124800,732835395,3670,3670,3670,3670,0
20240802,124700,732835395,3670,3670,3670,3670,0
20240802,124600,732835395,3670,3670,3670,3670,50
20240802,124500,732651895,3665,3665,3665,3665,0
20240802,124400,732651895,3665,3665,3665,3665,0
20240802,124300,732651895,3665,3665,3665,3665,0
20240802,124200,732651895,3665,3665,3665,3665,870
20240802,124100,729463345,3660,3660,3660,3660,300
20240802,124000,728365345,3665,3665,3665,3665,0
20240802,123900,728365345,3665,3665,3665,3665,0
20240802,123800,728365345,3665,3665,3665,3665,0
20240802,123700,728365345,3665,3645,3665,3645,11
20240802,123600,728325230,3645,3640,3645,3640,301
20240802,123500,727228090,3630,3630,3630,3630,0
20240802,123400,727228090,3630,3630,3630,3630,0
20240802,123300,727228090,3630,3630,3630,3630,0
20240802,123200,727228090,3630,3630,3630,3630,10
20240802,123100,727191790,3635,3635,3635,3635,0
20240802,123000,727191790,3635,3635,3635,3635,0
20240802,122900,727191790,3635,3635,3635,3635,3
20240802,122800,727180885,3630,3630,3630,3630,0
20240802,122700,727180885,3630,3630,3630,3630,0
20240802,122600,727180885,3630,3625,3630,3625,259
20240802,122500,726241950,3625,3625,3625,3625,0
20240802,122400,726241950,3625,3625,3625,3625,25
20240802,122300,726151325,3625,3625,3625,3625,1
20240802,122200,726147700,3630,3630,3630,3630,0
20240802,122100,726147700,3630,3630,3630,3630,0
20240802,122000,726147700,3630,3630,3630,3620,231
20240802,121900,725309525,3630,3630,3630,3630,0
20240802,121800,725309525,3630,3630,3630,3630,0
20240802,121700,725309525,3630,3630,3630,3630,0
20240802,121600,725309525,3630,3630,3630,3630,9
20240802,121500,725276855,3630,3640,3640,3630,619
20240802,121400,723026795,3645,3630,3645,3630,34
20240802,121300,722902880,3620,3620,3620,3615,2885
20240802,121200,712460015,3620,3620,3620,3620,211
20240802,121100,711696195,3620,3630,3630,3620,848
20240802,121000,708625515,3625,3635,3640,3625,1899
20240802,120900,701719260,3640,3640,3640,3640,100
20240802,120800,701355260,3640,3640,3640,3640,50
20240802,120700,701173260,3645,3650,3650,3640,324
20240802,120600,699992145,3650,3650,3650,3650,436
20240802,120500,698400745,3670,3670,3670,3670,0
20240802,120400,698400745,3670,3680,3680,3670,623
20240802,120300,696108480,3685,3685,3685,3685,225
20240802,120200,695279355,3690,3690,3690,3690,25
20240802,120100,695187105,3690,3690,3690,3690,252
20240802,120000,694257225,3690,3690,3690,3690,1
20240802,115900,694253535,3690,3690,3690,3690,0
20240802,115800,694253535,3690,3695,3700,3690,102
20240802,115700,693876150,3710,3710,3710,3710,0
20240802,115600,693876150,3710,3710,3710,3710,210
20240802,115500,693097050,3705,3705,3705,3705,0
20240802,115400,693097050,3705,3705,3705,3705,1
20240802,115300,693093345,3725,3725,3725,3725,0
20240802,115200,693093345,3725,3725,3725,3725,30
20240802,115100,692981595,3730,3730,3730,3730,0
20240802,115000,692981595,3730,3730,3730,3730,10
20240802,114900,692944295,3735,3735,3735,3735,50
20240802,114800,692757545,3705,3705,3705,3705,0
20240802,114700,692757545,3705,3705,3705,3705,0
20240802,114600,692757545,3705,3685,3705,3685,1072
20240802,114500,688795785,3685,3685,3685,3685,0
20240802,114400,688795785,3685,3685,3685,3685,0
20240802,114300,688795785,3685,3685,3685,3685,0
20240802,114200,688795785,3685,3685,3685,3685,322
20240802,114100,687609215,3695,3695,3695,3695,0
20240802,114000,687609215,3695,3685,3695,3685,23
20240802,113900,687524380,3700,3700,3700,3700,3
20240802,113800,687513280,3700,3690,3700,3685,253
20240802,113700,686579145,3690,3690,3690,3690,36
20240802,113600,686446305,3700,3715,3715,3700,3252
20240802,113500,674400605,3715,3720,3720,3715,127
20240802,113400,673928345,3720,3720,3720,3720,44
20240802,113300,673764665,3720,3720,3720,3720,0
20240802,113200,673764665,3720,3720,3720,3720,601
20240802,113100,671528945,3720,3720,3720,3720,0
20240802,113000,671528945,3720,3720,3720,3720,0
20240802,112900,671528945,3720,3720,3720,3720,0
20240802,112800,671528945,3720,3720,3720,3720,0
20240802,112700,671528945,3720,3720,3720,3720,100
20240802,112600,671156945,3720,3720,3720,3720,0
20240802,112500,671156945,3720,3725,3725,3720,138
20240802,112400,670643300,3725,3725,3725,3725,186
20240802,112300,669950450,3725,3725,3725,3725,1149
20240802,112200,665670425,3725,3725,3725,3725,1448
20240802,112100,660276625,3725,3725,3725,3725,0
20240802,112000,660276625,3725,3725,3725,3725,10
20240802,111900,660239375,3725,3725,3725,3725,10
20240802,111800,660202125,3720,3720,3720,3720,0
20240802,111700,660202125,3720,3720,3720,3720,197
20240802,111600,659469285,3740,3740,3740,3740,500
20240802,111500,657599285,3725,3730,3730,3725,479
20240802,111400,655812715,3740,3730,3740,3730,56
20240802,111300,655603825,3730,3730,3730,3730,0
20240802,111200,655603825,3730,3730,3730,3730,249
20240802,111100,654675055,3730,3735,3735,3730,151
20240802,111000,654111320,3740,3740,3740,3740,0
20240802,110900,654111320,3740,3740,3740,3740,7
20240802,110800,654085140,3740,3740,3740,3740,0
20240802,110700,654085140,3740,3740,3740,3740,2
20240802,110600,654077660,3740,3740,3740,3740,320
20240802,110500,652880860,3745,3745,3745,3745,2
20240802,110400,652873370,3745,3745,3745,3745,10
20240802,110300,652835920,3745,3745,3745,3745,0
20240802,110200,652835920,3745,3745,3745,3745,0
20240802,110100,652835920,3745,3750,3750,3745,68
20240802,110000,652580930,3750,3780,3780,3750,843
20240802,105900,649413370,3760,3760,3760,3760,2
20240802,105800,649405850,3760,3760,3760,3760,1
20240802,105700,649402090,3760,3760,3760,3760,0
20240802,105600,649402090,3760,3760,3760,3760,1
20240802,105500,649398330,3760,3765,3765,3760,640
20240802,105400,646988805,3760,3755,3760,3755,10
20240802,105300,646951235,3755,3755,3755,3755,0
20240802,105200,646951235,3755,3755,3755,3755,0
20240802,105100,646951235,3755,3755,3755,3755,0
20240802,105000,646951235,3755,3755,3755,3755,0
20240802,104900,646951235,3755,3755,3755,3755,0
20240802,104800,646951235,3755,3755,3755,3755,0
20240802,104700,646951235,3755,3755,3755,3755,0
20240802,104600,646951235,3755,3755,3755,3755,0
20240802,104500,646951235,3755,3755,3755,3755,0
20240802,104400,646951235,3755,3755,3755,3755,20
20240802,104300,646876135,3755,3755,3755,3755,0
20240802,104200,646876135,3755,3755,3755,3750,586
20240802,104100,644678205,3755,3750,3755,3750,2
20240802,104000,644670700,3755,3750,3755,3750,4
20240802,103900,644655690,3750,3750,3750,3750,10
20240802,103800,644618190,3750,3750,3750,3750,5
20240802,103700,644599440,3755,3755,3755,3755,0
20240802,103600,644599440,3755,3750,3755,3750,34
20240802,103500,644471870,3750,3765,3765,3750,438
20240802,103400,642826280,3765,3765,3765,3765,1
20240802,103300,642822515,3765,3745,3765,3740,331
20240802,103200,641584050,3745,3765,3765,3745,844
20240802,103100,638417700,3750,3755,3755,3745,1082
20240802,103000,634364595,3750,3785,3785,3745,2485
20240802,102900,625021195,3785,3785,3785,3785,36
20240802,102800,624884935,3795,3800,3800,3770,74
20240802,102700,624605315,3770,3780,3780,3765,982
20240802,102600,620900300,3790,3785,3790,3775,2162
20240802,102500,612731050,3790,3795,3795,3790,621
20240802,102400,610377455,3810,3830,3830,3810,668
20240802,102300,607827375,3810,3810,3810,3795,2941
20240802,102200,596627225,3810,3810,3810,3810,64
20240802,102100,596383385,3810,3800,3825,3800,2618
20240802,102000,586413720,3800,3845,3845,3790,6631
20240802,101900,561103345,3850,3855,3880,3850,2007
20240802,101800,553352215,3850,3885,3915,3850,5879
20240802,101700,530548605,3865,3840,3885,3840,2103
20240802,101600,522424115,3845,3840,3845,3830,1437
20240802,101500,516909830,3835,3865,3880,3835,775
20240802,101400,513930455,3865,3940,3940,3845,3972
20240802,101300,498527745,3905,3940,3940,3905,2526
20240802,101200,488578375,3900,3900,3900,3900,0
20240802,101100,488578375,3900,3845,3900,3845,3843
20240802,101000,473684570,3840,3815,3845,3815,855
20240802,100900,470401110,3820,3830,3830,3810,282
20240802,100800,469321080,3830,3800,3845,3800,1968
20240802,100700,461812060,3800,3790,3800,3785,1189
20240802,100600,457302635,3785,3780,3790,3780,969
20240802,100500,453636745,3785,3780,3790,3780,1643
20240802,100400,447418530,3780,3780,3780,3765,276
20240802,100300,446377455,3775,3785,3785,3760,361
20240802,100200,445013045,3780,3760,3780,3755,974
20240802,100100,441352200,3745,3750,3750,3745,274
20240802,100000,440325820,3745,3760,3790,3740,5537
20240802,095900,419439725,3730,3750,3770,3725,1870
20240802,095800,412415850,3745,3690,3745,3680,2726
20240802,095700,402317315,3685,3685,3685,3680,888
20240802,095600,399045495,3690,3670,3690,3670,1354
20240802,095500,394067530,3670,3650,3670,3650,463
20240802,095400,392372345,3650,3635,3650,3625,1107
20240802,095300,388334300,3640,3640,3640,3640,0
20240802,095200,388334300,3640,3630,3640,3630,4
20240802,095100,388319765,3615,3615,3615,3615,43
20240802,095000,388164320,3620,3630,3635,3620,107
20240802,094900,387775420,3620,3615,3620,3610,3543
20240802,094800,374977265,3615,3615,3615,3615,1503
20240802,094700,369543920,3615,3620,3620,3615,6
20240802,094600,369522220,3615,3620,3620,3610,1130
20240802,094500,365441025,3625,3625,3625,3625,107
20240802,094400,365053150,3640,3645,3645,3630,1715
20240802,094300,358813220,3645,3625,3645,3625,1513
20240802,094200,353307445,3630,3630,3630,3630,200
20240802,094100,352581445,3630,3610,3630,3610,59
20240802,094000,352368435,3630,3600,3635,3595,6395
20240802,093900,329341365,3590,3590,3590,3590,5
20240802,093800,329323415,3590,3590,3595,3590,286
20240802,093700,328296385,3590,3590,3590,3590,446
20240802,093600,326695245,3590,3605,3605,3590,3789
20240802,093500,313069615,3610,3620,3620,3600,7635
20240802,093400,285526050,3640,3640,3640,3640,0
20240802,093300,285526050,3640,3645,3645,3620,1020
20240802,093200,281828765,3635,3645,3645,3635,628
20240802,093100,279543445,3645,3645,3645,3645,46
20240802,093000,279375775,3650,3655,3655,3650,1991
20240802,092900,272108125,3650,3635,3650,3635,413
20240802,092800,270600975,3635,3645,3650,3630,269
20240802,092700,269624185,3615,3650,3650,3615,799
20240802,092600,266729915,3645,3650,3650,3640,1203
20240802,092500,262349940,3645,3655,3655,3645,256
20240802,092400,261415745,3645,3670,3670,3645,164
20240802,092300,260813895,3665,3665,3670,3640,705
20240802,092200,258231820,3670,3670,3675,3630,5361
20240802,092100,238676960,3650,3660,3670,3650,636
20240802,092000,236353195,3665,3680,3680,3665,2334
20240802,091900,227788900,3680,3665,3680,3665,21
20240802,091800,227711845,3680,3675,3680,3670,207
20240802,091700,226951470,3675,3675,3675,3650,970
20240802,091600,223404320,3675,3670,3675,3650,1618
20240802,091500,217478770,3670,3670,3675,3665,1307
20240802,091400,212677960,3675,3660,3675,3650,748
20240802,091300,209934165,3675,3670,3675,3670,1276
20240802,091200,205250745,3665,3645,3665,3635,1869
20240802,091100,198430790,3640,3625,3640,3615,1398
20240802,091000,193348800,3615,3600,3615,3595,3887
20240802,090900,179344660,3585,3595,3595,3585,2277
20240802,090800,171161725,3595,3615,3615,3590,8243
20240802,090700,141526390,3630,3655,3655,3565,2301
20240802,090600,133200725,3660,3665,3675,3660,570
20240802,090500,131113495,3665,3695,3695,3665,2124
20240802,090400,123311130,3695,3715,3725,3695,4638
20240802,090300,106139235,3720,3670,3720,3670,8168
20240802,090200,75867255,3665,3670,3695,3645,4321
20240802,090100,60009265,3670,3680,3680,3615,3468
20240802,090000,47300155,3685,3550,3750,3525,13230