stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,211600,9819748540,2455,2455,2455,2455,78831
20240801,211500,9819748540,2455,2455,2455,2455,0
20240801,211400,9819748540,2455,2455,2455,2455,0
20240801,211300,9819748540,2455,2455,2455,2455,0
20240801,211200,9819748540,2455,2455,2455,2455,0
20240801,211100,9819748540,2455,2455,2455,2455,0
20240801,211000,9819748540,2455,2455,2455,2455,0
20240801,210900,9819748540,2455,2455,2455,2455,0
20240801,210800,9819748540,2455,2455,2455,2455,0
20240801,210700,9819748540,2455,2455,2455,2455,0
20240801,210600,9819748540,2455,2455,2455,2455,0
20240801,210500,9819748540,2455,2455,2455,2455,0
20240801,210400,9819748540,2455,2455,2455,2455,0
20240801,210300,9819748540,2455,2455,2455,2455,0
20240801,210200,9819748540,2455,2455,2455,2455,0
20240801,210100,9819748540,2455,2455,2455,2455,0
20240801,210000,9819748540,2455,2455,2455,2455,0
20240801,205900,9819748540,2455,2455,2455,2455,0
20240801,205800,9819748540,2455,2455,2455,2455,0
20240801,205700,9819748540,2455,2455,2455,2455,0
20240801,205600,9819748540,2455,2455,2455,2455,0
20240801,205500,9819748540,2455,2455,2455,2455,0
20240801,205400,9819748540,2455,2455,2455,2455,0
20240801,205300,9819748540,2455,2455,2455,2455,0
20240801,205200,9819748540,2455,2455,2455,2455,0
20240801,205100,9819748540,2455,2455,2455,2455,0
20240801,205000,9819748540,2455,2455,2455,2455,0
20240801,204900,9819748540,2455,2455,2455,2455,0
20240801,204800,9819748540,2455,2455,2455,2455,0
20240801,204700,9819748540,2455,2455,2455,2455,0
20240801,204600,9819748540,2455,2455,2455,2455,78831
20240801,204500,9819748540,2455,2455,2455,2455,0
20240801,204400,9819748540,2455,2455,2455,2455,0
20240801,204300,9819748540,2455,2455,2455,2455,0
20240801,204200,9819748540,2455,2455,2455,2455,0
20240801,204100,9819748540,2455,2455,2455,2455,0
20240801,204000,9819748540,2455,2455,2455,2455,0
20240801,203900,9819748540,2455,2455,2455,2455,0
20240801,203800,9819748540,2455,2455,2455,2455,0
20240801,203700,9819748540,2455,2455,2455,2455,0
20240801,203600,9819748540,2455,2455,2455,2455,0
20240801,203500,9819748540,2455,2455,2455,2455,0
20240801,203400,9819748540,2455,2455,2455,2455,0
20240801,203300,9819748540,2455,2455,2455,2455,0
20240801,203200,9819748540,2455,2455,2455,2455,0
20240801,203100,9819748540,2455,2455,2455,2455,0
20240801,203000,9819748540,2455,2455,2455,2455,0
20240801,202900,9819748540,2455,2455,2455,2455,0
20240801,202800,9819748540,2455,2455,2455,2455,0
20240801,202700,9819748540,2455,2455,2455,2455,0
20240801,202600,9819748540,2455,2455,2455,2455,0
20240801,202500,9819748540,2455,2455,2455,2455,0
20240801,202400,9819748540,2455,2455,2455,2455,0
20240801,202300,9819748540,2455,2455,2455,2455,0
20240801,202200,9819748540,2455,2455,2455,2455,0
20240801,202100,9819748540,2455,2455,2455,2455,0
20240801,202000,9819748540,2455,2455,2455,2455,0
20240801,201900,9819748540,2455,2455,2455,2455,0
20240801,201800,9819748540,2455,2455,2455,2455,0
20240801,201700,9819748540,2455,2455,2455,2455,0
20240801,201600,9819748540,2455,2455,2455,2455,78831
20240801,201500,9819748540,2455,2455,2455,2455,0
20240801,201400,9819748540,2455,2455,2455,2455,0
20240801,201300,9819748540,2455,2455,2455,2455,0
20240801,201200,9819748540,2455,2455,2455,2455,0
20240801,201100,9819748540,2455,2455,2455,2455,0
20240801,201000,9819748540,2455,2455,2455,2455,0
20240801,200900,9819748540,2455,2455,2455,2455,0
20240801,200800,9819748540,2455,2455,2455,2455,0
20240801,200700,9819748540,2455,2455,2455,2455,0
20240801,200600,9819748540,2455,2455,2455,2455,0
20240801,200500,9819748540,2455,2455,2455,2455,0
20240801,200400,9819748540,2455,2455,2455,2455,0
20240801,200300,9819748540,2455,2455,2455,2455,0
20240801,200200,9819748540,2455,2455,2455,2455,0
20240801,200100,9819748540,2455,2455,2455,2455,0
20240801,200000,9819748540,2455,2455,2455,2455,0
20240801,195900,9819748540,2455,2455,2455,2455,0
20240801,195800,9819748540,2455,2455,2455,2455,0
20240801,195700,9819748540,2455,2455,2455,2455,0
20240801,195600,9819748540,2455,2455,2455,2455,0
20240801,195500,9819748540,2455,2455,2455,2455,0
20240801,195400,9819748540,2455,2455,2455,2455,0
20240801,195300,9819748540,2455,2455,2455,2455,0
20240801,195200,9819748540,2455,2455,2455,2455,0
20240801,195100,9819748540,2455,2455,2455,2455,0
20240801,195000,9819748540,2455,2455,2455,2455,0
20240801,194900,9819748540,2455,2455,2455,2455,0
20240801,194800,9819748540,2455,2455,2455,2455,0
20240801,194700,9819748540,2455,2455,2455,2455,0
20240801,194600,9819748540,2455,2455,2455,2455,78831
20240801,194500,9819748540,2455,2455,2455,2455,0
20240801,194400,9819748540,2455,2455,2455,2455,0
20240801,194300,9819748540,2455,2455,2455,2455,0
20240801,194200,9819748540,2455,2455,2455,2455,0
20240801,194100,9819748540,2455,2455,2455,2455,0
20240801,194000,9819748540,2455,2455,2455,2455,0
20240801,193900,9819748540,2455,2455,2455,2455,0
20240801,193800,9819748540,2455,2455,2455,2455,0
20240801,193700,9819748540,2455,2455,2455,2455,0
20240801,193600,9819748540,2455,2455,2455,2455,0
20240801,193500,9819748540,2455,2455,2455,2455,0
20240801,193400,9819748540,2455,2455,2455,2455,0
20240801,193300,9819748540,2455,2455,2455,2455,0
20240801,193200,9819748540,2455,2455,2455,2455,0
20240801,193100,9819748540,2455,2455,2455,2455,0
20240801,193000,9819748540,2455,2455,2455,2455,0
20240801,192900,9819748540,2455,2455,2455,2455,0
20240801,192800,9819748540,2455,2455,2455,2455,0
20240801,192700,9819748540,2455,2455,2455,2455,0
20240801,192600,9819748540,2455,2455,2455,2455,0
20240801,192500,9819748540,2455,2455,2455,2455,0
20240801,192400,9819748540,2455,2455,2455,2455,0
20240801,192300,9819748540,2455,2455,2455,2455,0
20240801,192200,9819748540,2455,2455,2455,2455,0
20240801,192100,9819748540,2455,2455,2455,2455,0
20240801,192000,9819748540,2455,2455,2455,2455,0
20240801,191900,9819748540,2455,2455,2455,2455,0
20240801,191800,9819748540,2455,2455,2455,2455,0
20240801,191700,9819748540,2455,2455,2455,2455,0
20240801,191600,9819748540,2455,2455,2455,2455,78831
20240801,191500,9819748540,2455,2455,2455,2455,0
20240801,191400,9819748540,2455,2455,2455,2455,0
20240801,191300,9819748540,2455,2455,2455,2455,0
20240801,191200,9819748540,2455,2455,2455,2455,0
20240801,191100,9819748540,2455,2455,2455,2455,0
20240801,191000,9819748540,2455,2455,2455,2455,0
20240801,190900,9819748540,2455,2455,2455,2455,0
20240801,190800,9819748540,2455,2455,2455,2455,0
20240801,190700,9819748540,2455,2455,2455,2455,0
20240801,190600,9819748540,2455,2455,2455,2455,0
20240801,190500,9819748540,2455,2455,2455,2455,0
20240801,190400,9819748540,2455,2455,2455,2455,0
20240801,190300,9819748540,2455,2455,2455,2455,0
20240801,190200,9819748540,2455,2455,2455,2455,0
20240801,190100,9819748540,2455,2455,2455,2455,0
20240801,190000,9819748540,2455,2455,2455,2455,0
20240801,185900,9819748540,2455,2455,2455,2455,0
20240801,185800,9819748540,2455,2455,2455,2455,0
20240801,185700,9819748540,2455,2455,2455,2455,0
20240801,185600,9819748540,2455,2455,2455,2455,0
20240801,185500,9819748540,2455,2455,2455,2455,0
20240801,185400,9819748540,2455,2455,2455,2455,0
20240801,185300,9819748540,2455,2455,2455,2455,0
20240801,185200,9819748540,2455,2455,2455,2455,0
20240801,185100,9819748540,2455,2455,2455,2455,0
20240801,185000,9819748540,2455,2455,2455,2455,0
20240801,184900,9819748540,2455,2455,2455,2455,0
20240801,184800,9819748540,2455,2455,2455,2455,0
20240801,184700,9819748540,2455,2455,2455,2455,0
20240801,184600,9819748540,2455,2455,2455,2455,78831
20240801,184500,9819748540,2455,2455,2455,2455,0
20240801,184400,9819748540,2455,2455,2455,2455,0
20240801,184300,9819748540,2455,2455,2455,2455,0
20240801,184200,9819748540,2455,2455,2455,2455,0
20240801,184100,9819748540,2455,2455,2455,2455,0
20240801,184000,9819748540,2455,2455,2455,2455,0
20240801,183900,9819748540,2455,2455,2455,2455,0
20240801,183800,9819748540,2455,2455,2455,2455,0
20240801,183700,9819748540,2455,2455,2455,2455,0
20240801,183600,9819748540,2455,2455,2455,2455,0
20240801,183500,9819748540,2455,2455,2455,2455,0
20240801,183400,9819748540,2455,2455,2455,2455,0
20240801,183300,9819748540,2455,2455,2455,2455,0
20240801,183200,9819748540,2455,2455,2455,2455,0
20240801,183100,9819748540,2455,2455,2455,2455,0
20240801,183000,9819748540,2455,2455,2455,2455,0
20240801,182900,9819748540,2455,2455,2455,2455,0
20240801,182800,9819748540,2455,2455,2455,2455,0
20240801,182700,9819748540,2455,2455,2455,2455,0
20240801,182600,9819748540,2455,2455,2455,2455,0
20240801,182500,9819748540,2455,2455,2455,2455,0
20240801,182400,9819748540,2455,2455,2455,2455,0
20240801,182300,9819748540,2455,2455,2455,2455,0
20240801,182200,9819748540,2455,2455,2455,2455,0
20240801,182100,9819748540,2455,2455,2455,2455,0
20240801,182000,9819748540,2455,2455,2455,2455,0
20240801,181900,9819748540,2455,2455,2455,2455,0
20240801,181800,9819748540,2455,2455,2455,2455,0
20240801,181700,9819748540,2455,2455,2455,2455,0
20240801,181600,9819748540,2455,2455,2455,2455,78831
20240801,181500,9819748540,2455,2455,2455,2455,0
20240801,181400,9819748540,2455,2455,2455,2455,0
20240801,181300,9819748540,2455,2455,2455,2455,0
20240801,181200,9819748540,2455,2455,2455,2455,0
20240801,181100,9819748540,2455,2455,2455,2455,0
20240801,181000,9819748540,2455,2455,2455,2455,0
20240801,180900,9819748540,2455,2455,2455,2455,0
20240801,180800,9819748540,2455,2455,2455,2455,0
20240801,180700,9819748540,2455,2455,2455,2455,0
20240801,180600,9819748540,2455,2455,2455,2455,0
20240801,180500,9819748540,2455,2455,2455,2455,0
20240801,180400,9819748540,2455,2455,2455,2455,0
20240801,180300,9819748540,2455,2455,2455,2455,0
20240801,180200,9819748540,2455,2455,2455,2455,0
20240801,180100,9819748540,2455,2455,2455,2455,0
20240801,180000,9819748540,2455,2455,2455,2455,0
20240801,175900,9819748540,2455,2455,2455,2455,0
20240801,175800,9819748540,2455,2455,2455,2455,0
20240801,175700,9819748540,2455,2455,2455,2455,0
20240801,175600,9819748540,2455,2455,2455,2455,0
20240801,175500,9819748540,2455,2455,2455,2455,0
20240801,175400,9819748540,2455,2455,2455,2455,0
20240801,175300,9819748540,2455,2455,2455,2455,0
20240801,175200,9819748540,2455,2455,2455,2455,0
20240801,175100,9819748540,2455,2455,2455,2455,0
20240801,175000,9819748540,2455,2455,2455,2455,0
20240801,174900,9819748540,2455,2455,2455,2455,0
20240801,174800,9819748540,2455,2455,2455,2455,0
20240801,174700,9819748540,2455,2455,2455,2455,0
20240801,174600,9819748540,2455,2455,2455,2455,78831
20240801,174500,9819748540,2455,2455,2455,2455,0
20240801,174400,9819748540,2455,2455,2455,2455,0
20240801,174300,9819748540,2455,2455,2455,2455,0
20240801,174200,9819748540,2455,2455,2455,2455,0
20240801,174100,9819748540,2455,2455,2455,2455,0
20240801,174000,9819748540,2455,2455,2455,2455,0
20240801,173900,9819748540,2455,2455,2455,2455,0
20240801,173800,9819748540,2455,2455,2455,2455,0
20240801,173700,9819748540,2455,2455,2455,2455,0
20240801,173600,9819748540,2455,2455,2455,2455,0
20240801,173500,9819748540,2455,2455,2455,2455,0
20240801,173400,9819748540,2455,2455,2455,2455,0
20240801,173300,9819748540,2455,2455,2455,2455,0
20240801,173200,9819748540,2455,2455,2455,2455,0
20240801,173100,9819748540,2455,2455,2455,2455,0
20240801,173000,9819748540,2455,2455,2455,2455,0
20240801,172900,9819748540,2455,2455,2455,2455,0
20240801,172800,9819748540,2455,2455,2455,2455,0
20240801,172700,9819748540,2455,2455,2455,2455,0
20240801,172600,9819748540,2455,2455,2455,2455,0
20240801,172500,9819748540,2455,2455,2455,2455,0
20240801,172400,9819748540,2455,2455,2455,2455,0
20240801,172300,9819748540,2455,2455,2455,2455,0
20240801,172200,9819748540,2455,2455,2455,2455,0
20240801,172100,9819748540,2455,2455,2455,2455,0
20240801,172000,9819748540,2455,2455,2455,2455,0
20240801,171900,9819748540,2455,2455,2455,2455,0
20240801,171800,9819748540,2455,2455,2455,2455,0
20240801,171700,9819748540,2455,2455,2455,2455,0
20240801,171600,9819748540,2455,2455,2455,2455,78831
20240801,171500,9819748540,2455,2455,2455,2455,0
20240801,171400,9819748540,2455,2455,2455,2455,0
20240801,171300,9819748540,2455,2455,2455,2455,0
20240801,171200,9819748540,2455,2455,2455,2455,0
20240801,171100,9819748540,2455,2455,2455,2455,0
20240801,171000,9819748540,2455,2455,2455,2455,0
20240801,170900,9819748540,2455,2455,2455,2455,0
20240801,170800,9819748540,2455,2455,2455,2455,0
20240801,170700,9819748540,2455,2455,2455,2455,0
20240801,170600,9819748540,2455,2455,2455,2455,0
20240801,170500,9819748540,2455,2455,2455,2455,0
20240801,170400,9819748540,2455,2455,2455,2455,0
20240801,170300,9819748540,2455,2455,2455,2455,0
20240801,170200,9819748540,2455,2455,2455,2455,0
20240801,170100,9819748540,2455,2455,2455,2455,0
20240801,170000,9819748540,2455,2455,2455,2455,0
20240801,165900,9819748540,2455,2455,2455,2455,0
20240801,165800,9819748540,2455,2455,2455,2455,0
20240801,165700,9819748540,2455,2455,2455,2455,0
20240801,165600,9819748540,2455,2455,2455,2455,0
20240801,165500,9819748540,2455,2455,2455,2455,0
20240801,165400,9819748540,2455,2455,2455,2455,0
20240801,165300,9819748540,2455,2455,2455,2455,0
20240801,165200,9819748540,2455,2455,2455,2455,0
20240801,165100,9819748540,2455,2455,2455,2455,0
20240801,165000,9819748540,2455,2455,2455,2455,0
20240801,164900,9819748540,2455,2455,2455,2455,0
20240801,164800,9819748540,2455,2455,2455,2455,0
20240801,164700,9819748540,2455,2455,2455,2455,0
20240801,164600,9819748540,2455,2455,2455,2455,78831
20240801,164500,9819748540,2455,2455,2455,2455,0
20240801,164400,9819748540,2455,2455,2455,2455,0
20240801,164300,9819748540,2455,2455,2455,2455,0
20240801,164200,9819748540,2455,2455,2455,2455,0
20240801,164100,9819748540,2455,2455,2455,2455,0
20240801,164000,9819748540,2455,2455,2455,2455,0
20240801,163900,9819748540,2455,2455,2455,2455,0
20240801,163800,9819748540,2455,2455,2455,2455,0
20240801,163700,9819748540,2455,2455,2455,2455,0
20240801,163600,9819748540,2455,2455,2455,2455,0
20240801,163500,9819748540,2455,2455,2455,2455,0
20240801,163400,9819748540,2455,2455,2455,2455,0
20240801,163300,9819748540,2455,2455,2455,2455,0
20240801,163200,9819748540,2455,2455,2455,2455,0
20240801,163100,9819748540,2455,2455,2455,2455,0
20240801,163000,9819748540,2455,2455,2455,2455,0
20240801,162900,9819748540,2455,2455,2455,2455,0
20240801,162800,9819748540,2455,2455,2455,2455,0
20240801,162700,9819748540,2455,2455,2455,2455,0
20240801,162600,9819748540,2455,2455,2455,2455,0
20240801,162500,9819748540,2455,2455,2455,2455,0
20240801,162400,9819748540,2455,2455,2455,2455,0
20240801,162300,9819748540,2455,2455,2455,2455,0
20240801,162200,9819748540,2455,2455,2455,2455,0
20240801,162100,9819748540,2455,2455,2455,2455,0
20240801,162000,9819748540,2455,2455,2455,2455,0
20240801,161900,9819748540,2455,2455,2455,2455,0
20240801,161800,9819748540,2455,2455,2455,2455,0
20240801,161700,9819748540,2455,2455,2455,2455,0
20240801,161600,9819748540,2455,2455,2455,2455,78831
20240801,161500,9819748540,2455,2455,2455,2455,0
20240801,161400,9819748540,2455,2455,2455,2455,0
20240801,161300,9819748540,2455,2455,2455,2455,0
20240801,161200,9819748540,2455,2455,2455,2455,0
20240801,161100,9819748540,2455,2455,2455,2455,0
20240801,161000,9819748540,2455,2455,2455,2455,0
20240801,160900,9819748540,2455,2455,2455,2455,0
20240801,160800,9819748540,2455,2455,2455,2455,0
20240801,160700,9819748540,2455,2455,2455,2455,0
20240801,160600,9819748540,2455,2455,2455,2455,0
20240801,160500,9819748540,2455,2455,2455,2455,0
20240801,160400,9819748540,2455,2455,2455,2455,0
20240801,160300,9819748540,2455,2455,2455,2455,0
20240801,160200,9819748540,2455,2455,2455,2455,0
20240801,160100,9819748540,2455,2455,2455,2455,0
20240801,160000,9819748540,2455,2455,2455,2455,0
20240801,155900,9819748540,2455,2455,2455,2455,0
20240801,155800,9819748540,2455,2455,2455,2455,0
20240801,155700,9819748540,2455,2455,2455,2455,0
20240801,155600,9819748540,2455,2455,2455,2455,0
20240801,155500,9819748540,2455,2455,2455,2455,0
20240801,155400,9819748540,2455,2455,2455,2455,0
20240801,155300,9819748540,2455,2455,2455,2455,0
20240801,155200,9819748540,2455,2455,2455,2455,0
20240801,155100,9819748540,2455,2455,2455,2455,0
20240801,155000,9819748540,2455,2455,2455,2455,0
20240801,154900,9819748540,2455,2455,2455,2455,0
20240801,154800,9819748540,2455,2455,2455,2455,0
20240801,154700,9819748540,2455,2455,2455,2455,0
20240801,154600,9819748540,2455,2455,2455,2455,78831
20240801,154500,9819748540,2455,2455,2455,2455,0
20240801,154400,9819748540,2455,2455,2455,2455,0
20240801,154300,9819748540,2455,2455,2455,2455,0
20240801,154200,9819748540,2455,2455,2455,2455,0
20240801,154100,9819748540,2455,2455,2455,2455,0
20240801,154000,9819748540,2455,2455,2455,2455,0
20240801,153900,9819748540,2455,2455,2455,2455,0
20240801,153800,9819748540,2455,2455,2455,2455,0
20240801,153700,9819748540,2455,2455,2455,2455,0
20240801,153600,9819748540,2455,2455,2455,2455,0
20240801,153500,9819748540,2455,2455,2455,2455,0
20240801,153400,9819748540,2455,2455,2455,2455,0
20240801,153300,9819748540,2455,2455,2455,2455,0
20240801,153200,9819748540,2455,2455,2455,2455,0
20240801,153100,9819748540,2455,2455,2455,2455,0
20240801,153000,9819748540,2455,2455,2455,2455,78831
20240801,152900,9626218435,2450,2450,2450,2450,0
20240801,152800,9626218435,2450,2450,2450,2450,0
20240801,152700,9626218435,2450,2450,2450,2450,0
20240801,152600,9626218435,2450,2450,2450,2450,0
20240801,152500,9626218435,2450,2450,2450,2450,0
20240801,152400,9626218435,2450,2450,2450,2450,0
20240801,152300,9626218435,2450,2450,2450,2450,0
20240801,152200,9626218435,2450,2450,2450,2450,0
20240801,152100,9626218435,2450,2450,2450,2450,0
20240801,152000,9626218435,2450,2450,2450,2450,0
20240801,151900,9626218435,2450,2430,2450,2420,34090
20240801,151800,9543164540,2430,2435,2440,2430,11017
20240801,151700,9516323600,2440,2430,2445,2430,12488
20240801,151600,9485891530,2430,2430,2435,2425,14593
20240801,151500,9450424255,2435,2435,2435,2425,8314
20240801,151400,9430215050,2435,2445,2445,2435,11864
20240801,151300,9401276605,2440,2440,2450,2435,11880
20240801,151200,9372249875,2440,2435,2440,2425,11704
20240801,151100,9343793390,2425,2440,2440,2425,11080
20240801,151000,9316814640,2435,2425,2440,2420,15868
20240801,150900,9278240425,2425,2415,2430,2400,54908
20240801,150800,9146052130,2415,2430,2435,2415,13905
20240801,150700,9112350245,2430,2435,2440,2430,7443
20240801,150600,9094250925,2435,2430,2445,2430,10899
20240801,150500,9067670390,2440,2440,2445,2420,25339
20240801,150400,9006031150,2440,2430,2445,2425,10258
20240801,150300,8981063615,2430,2450,2460,2425,30279
20240801,150200,8907074725,2450,2440,2460,2430,38686
20240801,150100,8812491240,2440,2435,2445,2425,27708
20240801,150000,8745070345,2440,2465,2465,2430,46424
20240801,145900,8631633380,2450,2485,2485,2450,33489
20240801,145800,8548974370,2485,2490,2490,2455,114477
20240801,145700,8266057840,2490,2455,2495,2420,242961
20240801,145600,7664551015,2455,2375,2480,2375,115803
20240801,145500,7381645325,2375,2375,2375,2365,1415
20240801,145400,7378286880,2365,2365,2365,2365,4001
20240801,145300,7368824515,2375,2375,2375,2375,500
20240801,145200,7367637015,2365,2365,2375,2365,933
20240801,145100,7365422270,2365,2360,2370,2360,1042
20240801,145000,7362953345,2360,2360,2360,2360,400
20240801,144900,7362009345,2370,2355,2370,2350,580
20240801,144800,7360641010,2350,2375,2375,2350,26474
20240801,144700,7298271320,2370,2370,2370,2370,4
20240801,144600,7298261840,2370,2370,2370,2370,1
20240801,144500,7298259470,2370,2370,2385,2370,2594
20240801,144400,7292088905,2370,2380,2380,2370,2065
20240801,144300,7287194355,2380,2370,2380,2370,1300
20240801,144200,7284100605,2370,2370,2375,2370,700
20240801,144100,7282438235,2370,2375,2375,2370,885
20240801,144000,7280340405,2375,2375,2380,2375,230
20240801,143900,7279794150,2380,2380,2380,2380,181
20240801,143800,7279363370,2380,2370,2380,2370,1050
20240801,143700,7276871770,2370,2380,2380,2370,10509
20240801,143600,7251902075,2380,2380,2385,2380,720
20240801,143500,7250188375,2380,2385,2385,2380,4304
20240801,143400,7239923695,2385,2385,2385,2385,4181
20240801,143300,7229952010,2385,2390,2390,2385,2146
20240801,143200,7224832010,2390,2390,2390,2390,370
20240801,143100,7223947710,2390,2390,2390,2390,507
20240801,143000,7222735980,2395,2390,2395,2390,1420
20240801,142900,7219336470,2385,2385,2385,2385,1228
20240801,142800,7216407690,2385,2390,2390,2385,3695
20240801,142700,7207592290,2390,2385,2390,2380,1815
20240801,142600,7203264265,2385,2390,2390,2385,75
20240801,142500,7203085170,2390,2385,2390,2385,233
20240801,142400,7202528410,2385,2390,2390,2385,409
20240801,142300,7201550905,2395,2395,2395,2395,1
20240801,142200,7201548510,2390,2385,2390,2385,4549
20240801,142100,7190680400,2390,2380,2390,2380,594
20240801,142000,7189266180,2380,2380,2380,2380,3159
20240801,141900,7181747760,2380,2385,2390,2380,1108
20240801,141800,7179103070,2385,2385,2385,2385,220
20240801,141700,7178578370,2390,2385,2390,2385,6
20240801,141600,7178564035,2390,2390,2390,2390,3
20240801,141500,7178556865,2390,2390,2390,2390,261
20240801,141400,7177933075,2385,2390,2390,2385,400
20240801,141300,7176978575,2390,2390,2390,2390,41
20240801,141200,7176880585,2385,2385,2385,2385,372
20240801,141100,7175993365,2390,2390,2390,2380,5708
20240801,141000,7162375230,2380,2380,2380,2380,230
20240801,140900,7161827830,2380,2390,2390,2380,5018
20240801,140800,7149863960,2380,2395,2395,2380,14055
20240801,140700,7116330940,2395,2395,2395,2395,460
20240801,140600,7115229240,2395,2390,2395,2390,438
20240801,140500,7114180915,2390,2395,2395,2390,5906
20240801,140400,7100061535,2400,2400,2400,2400,161
20240801,140300,7099675135,2405,2395,2405,2395,6292
20240801,140200,7084604795,2395,2400,2405,2395,584
20240801,140100,7083203000,2400,2405,2405,2400,1100
20240801,140000,7080562500,2400,2400,2405,2400,352
20240801,135900,7079716065,2400,2405,2405,2400,1118
20240801,135800,7077032625,2410,2410,2410,2410,3
20240801,135700,7077025395,2410,2400,2410,2400,917
20240801,135600,7074819975,2405,2400,2405,2400,495
20240801,135500,7073631875,2400,2400,2400,2400,4478
20240801,135400,7062884675,2395,2400,2400,2395,123
20240801,135300,7062589480,2410,2405,2410,2400,5249
20240801,135200,7049987570,2405,2405,2405,2405,400
20240801,135100,7049025570,2415,2415,2415,2415,0
20240801,135000,7049025570,2415,2415,2415,2400,3
20240801,134900,7049018340,2400,2405,2415,2400,7322
20240801,134800,7031412825,2410,2405,2410,2405,171
20240801,134700,7031001225,2405,2405,2405,2405,3815
20240801,134600,7021826150,2405,2410,2410,2405,316
20240801,134500,7021066120,2415,2415,2415,2415,0
20240801,134400,7021066120,2415,2405,2415,2405,888
20240801,134300,7018930310,2420,2410,2420,2410,1308
20240801,134200,7015778020,2405,2410,2410,2405,112
20240801,134100,7015508105,2410,2400,2410,2400,1602
20240801,134000,7011652960,2400,2405,2405,2400,6757
20240801,133900,6995413485,2405,2415,2415,2405,6848
20240801,133800,6978896280,2420,2415,2420,2415,322
20240801,133700,6978118600,2420,2420,2420,2415,933
20240801,133600,6975864640,2420,2415,2420,2415,36
20240801,133500,6975777680,2420,2415,2420,2415,695
20240801,133400,6974099125,2415,2420,2420,2415,77
20240801,133300,6973913120,2420,2420,2420,2420,101
20240801,133200,6973668700,2415,2420,2420,2415,2410
20240801,133100,6967843155,2425,2420,2425,2415,6927
20240801,133000,6951094990,2420,2420,2425,2420,629
20240801,132900,6949571310,2420,2420,2425,2420,65
20240801,132800,6949414005,2425,2420,2425,2420,989
20240801,132700,6947020600,2425,2420,2425,2420,2625
20240801,132600,6940667760,2420,2425,2425,2420,3006
20240801,132500,6933388755,2420,2420,2420,2415,3710
20240801,132400,6924413125,2420,2420,2425,2420,1595
20240801,132300,6920551020,2420,2425,2425,2420,1618
20240801,132200,6916630050,2425,2425,2425,2420,2230
20240801,132100,6911222340,2420,2415,2420,2415,984
20240801,132000,6908841090,2415,2410,2420,2410,2479
20240801,131900,6902850555,2415,2410,2420,2410,515
20240801,131800,6901608265,2410,2415,2415,2410,1058
20240801,131700,6899053225,2425,2415,2425,2415,1578
20240801,131600,6895242310,2425,2430,2430,2415,11437
20240801,131500,6867542945,2430,2430,2435,2425,5106
20240801,131400,6855135560,2430,2420,2430,2420,7549
20240801,131300,6836816630,2420,2425,2430,2415,5213
20240801,131200,6824172795,2425,2405,2425,2405,25222
20240801,131100,6763304815,2405,2400,2405,2400,3315
20240801,131000,6755335955,2395,2395,2400,2395,292
20240801,130900,6754635530,2395,2395,2395,2395,607
20240801,130800,6753181765,2395,2400,2400,2395,139
20240801,130700,6752848240,2400,2395,2400,2390,120
20240801,130600,6752561185,2395,2395,2395,2395,1309
20240801,130500,6749426130,2395,2400,2400,2395,395
20240801,130400,6748479675,2395,2405,2405,2395,2528
20240801,130300,6742409285,2400,2400,2400,2400,265
20240801,130200,6741773285,2405,2410,2410,2400,3174
20240801,130100,6734137385,2410,2405,2410,2400,1871
20240801,130000,6729631475,2405,2400,2405,2400,6698
20240801,125900,6713523435,2400,2400,2400,2400,1220
20240801,125800,6710595435,2400,2400,2400,2400,1699
20240801,125700,6706517835,2395,2395,2400,2395,739
20240801,125600,6704745035,2395,2400,2400,2395,886
20240801,125500,6702618885,2395,2390,2395,2385,2324
20240801,125400,6697057270,2385,2385,2385,2385,168
20240801,125300,6696656590,2385,2390,2390,2385,1336
20240801,125200,6693470080,2390,2390,2390,2390,470
20240801,125100,6692346780,2390,2395,2395,2390,372
20240801,125000,6691457500,2395,2395,2395,2395,1348
20240801,124900,6688229040,2395,2395,2395,2395,34
20240801,124800,6688147610,2395,2395,2395,2395,206
20240801,124700,6687654240,2390,2390,2395,2390,122
20240801,124600,6687362510,2395,2395,2395,2395,903
20240801,124500,6685199825,2390,2390,2390,2390,9
20240801,124400,6685178315,2390,2390,2390,2390,1
20240801,124300,6685175925,2385,2385,2385,2385,269
20240801,124200,6684534360,2380,2380,2380,2380,100
20240801,124100,6684296360,2380,2380,2380,2380,968
20240801,124000,6681992520,2380,2390,2390,2380,4348
20240801,123900,6671621350,2390,2395,2395,2390,503
20240801,123800,6670418840,2395,2390,2395,2390,59
20240801,123700,6670277785,2385,2395,2395,2385,2307
20240801,123600,6664771670,2390,2395,2395,2390,1449
20240801,123500,6661305920,2400,2400,2405,2395,257
20240801,123400,6660688850,2400,2405,2405,2400,592
20240801,123300,6659265095,2405,2400,2405,2400,132
20240801,123200,6658947665,2400,2400,2400,2400,299
20240801,123100,6658230065,2400,2400,2400,2400,76
20240801,123000,6658047665,2400,2400,2400,2395,432
20240801,122900,6657012650,2400,2405,2405,2400,2718
20240801,122800,6650486415,2405,2405,2405,2400,2016
20240801,122700,6645637940,2400,2395,2400,2395,1860
20240801,122600,6641180020,2395,2400,2400,2395,658
20240801,122500,6639603320,2395,2395,2395,2395,438
20240801,122400,6638554310,2395,2400,2400,2395,670
20240801,122300,6636947095,2400,2390,2400,2390,595
20240801,122200,6635525035,2385,2385,2385,2385,151
20240801,122100,6635164900,2385,2385,2385,2385,120
20240801,122000,6634878700,2385,2385,2385,2385,51
20240801,121900,6634757065,2380,2385,2385,2380,2039
20240801,121800,6629901865,2380,2385,2385,2380,716
20240801,121700,6628197730,2380,2385,2385,2380,1339
20240801,121600,6625004355,2385,2400,2400,2380,4641
20240801,121500,6613911985,2405,2400,2405,2400,349
20240801,121400,6613074380,2400,2405,2410,2400,2329
20240801,121300,6607476335,2410,2410,2410,2410,40
20240801,121200,6607379935,2410,2410,2410,2410,4416
20240801,121100,6596737375,2405,2405,2410,2400,170
20240801,121000,6596328245,2405,2400,2405,2400,1710
20240801,120900,6592215745,2405,2405,2405,2400,563
20240801,120800,6590862430,2405,2395,2405,2395,2024
20240801,120700,6586004620,2400,2400,2400,2400,44
20240801,120600,6585899020,2400,2395,2400,2375,1180
20240801,120500,6583078860,2400,2400,2405,2400,1814
20240801,120400,6578724160,2400,2400,2405,2400,2425
20240801,120300,6572893195,2405,2390,2405,2390,7133
20240801,120200,6555783310,2390,2390,2390,2380,1440
20240801,120100,6552349045,2390,2385,2390,2380,820
20240801,120000,6550391290,2385,2385,2390,2375,1560
20240801,115900,6546683005,2390,2380,2390,2380,1659
20240801,115800,6542727575,2380,2375,2380,2375,805
20240801,115700,6540812815,2375,2375,2380,2375,180
20240801,115600,6540385215,2380,2375,2380,2375,493
20240801,115500,6539214335,2380,2385,2390,2380,1225
20240801,115400,6536296805,2385,2385,2385,2380,4143
20240801,115300,6526428545,2390,2390,2390,2390,3447
20240801,115200,6518190215,2395,2395,2395,2395,0
20240801,115100,6518190215,2395,2380,2400,2380,856
20240801,115000,6516147420,2390,2385,2390,2385,1159
20240801,114900,6513383145,2385,2385,2385,2385,101
20240801,114800,6513142260,2380,2385,2390,2380,6163
20240801,114700,6498469875,2390,2395,2400,2385,1825
20240801,114600,6494108090,2400,2395,2400,2395,2
20240801,114500,6494103295,2400,2400,2400,2400,11
20240801,114400,6494076895,2400,2395,2400,2390,214
20240801,114300,6493564810,2395,2400,2400,2395,1159
20240801,114200,6490788955,2400,2395,2400,2395,1935
20240801,114100,6486154410,2395,2400,2400,2395,5900
20240801,114000,6472017070,2405,2395,2405,2395,3954
20240801,113900,6462521375,2395,2395,2405,2395,4663
20240801,113800,6451339570,2400,2405,2405,2390,3108
20240801,113700,6443890805,2400,2400,2405,2395,550
20240801,113600,6442570905,2400,2395,2400,2395,3610
20240801,113500,6433909460,2400,2405,2405,2390,3022
20240801,113400,6426682305,2405,2395,2405,2390,1296
20240801,113300,6423573945,2395,2405,2410,2390,6408
20240801,113200,6408213790,2405,2415,2415,2405,12686
20240801,113100,6377639815,2415,2410,2415,2410,9222
20240801,113000,6355386295,2410,2395,2415,2395,12250
20240801,112900,6325893245,2395,2405,2420,2395,32027
20240801,112800,6248723705,2410,2390,2425,2390,30990
20240801,112700,6173978945,2395,2400,2410,2385,7766
20240801,112600,6155369810,2405,2365,2405,2365,16495
20240801,112500,6115970555,2360,2365,2365,2360,6869
20240801,112400,6099759695,2365,2365,2370,2365,2486
20240801,112300,6093877035,2360,2360,2365,2360,730
20240801,112200,6092154225,2365,2360,2365,2360,881
20240801,112100,6090074840,2360,2360,2360,2355,1528
20240801,112000,6086473660,2360,2360,2360,2360,3
20240801,111900,6086466580,2355,2360,2360,2355,344
20240801,111800,6085656245,2360,2360,2360,2360,272
20240801,111700,6085014325,2360,2355,2360,2355,1404
20240801,111600,6081705405,2355,2360,2360,2355,122
20240801,111500,6081417895,2350,2360,2360,2350,3447
20240801,111400,6073305410,2360,2360,2360,2360,408
20240801,111300,6072342530,2360,2365,2365,2360,482
20240801,111200,6071204010,2370,2365,2370,2360,354
20240801,111100,6070368290,2365,2365,2370,2365,1479
20240801,111000,6066869875,2360,2360,2365,2360,1437
20240801,110900,6063475145,2370,2365,2370,2365,50
20240801,110800,6063356825,2365,2365,2370,2360,800
20240801,110700,6061465710,2365,2360,2365,2360,433
20240801,110600,6060442135,2360,2360,2360,2360,206
20240801,110500,6059955975,2360,2355,2360,2350,633
20240801,110400,6058463315,2355,2360,2360,2350,156
20240801,110300,6058096045,2360,2360,2365,2360,623
20240801,110200,6056625755,2360,2350,2360,2345,1491
20240801,110100,6053124205,2345,2345,2350,2340,2795
20240801,110000,6046572510,2345,2345,2350,2345,1673
20240801,105900,6042649310,2350,2350,2350,2345,103
20240801,105800,6042407735,2350,2345,2350,2345,1536
20240801,105700,6038805795,2345,2345,2350,2340,8336
20240801,105600,6019288245,2345,2350,2350,2345,3243
20240801,105500,6011678325,2350,2350,2350,2345,2400
20240801,105400,6006040325,2355,2350,2360,2345,348
20240801,105300,6005223220,2345,2360,2360,2345,4125
20240801,105200,5995537205,2355,2360,2360,2355,367
20240801,105100,5994672785,2355,2360,2365,2355,4555
20240801,105000,5983938385,2360,2365,2365,2360,48
20240801,104900,5983825100,2360,2365,2365,2360,863
20240801,104800,5981784225,2370,2365,2370,2365,40
20240801,104700,5981689430,2370,2370,2370,2365,676
20240801,104600,5980087455,2365,2365,2365,2360,653
20240801,104500,5978543685,2375,2360,2375,2355,6313
20240801,104400,5963637850,2355,2355,2360,2355,3306
20240801,104300,5955852205,2355,2355,2360,2355,949
20240801,104200,5953616530,2360,2355,2360,2350,1888
20240801,104100,5949172760,2360,2360,2360,2350,3124
20240801,104000,5941806790,2350,2355,2360,2345,11801
20240801,103900,5914066695,2355,2360,2360,2355,4169
20240801,103800,5904248200,2360,2360,2360,2355,292
20240801,103700,5903559400,2360,2360,2365,2355,329
20240801,103600,5902783075,2365,2350,2365,2350,2239
20240801,103500,5897504090,2355,2350,2355,2340,8441
20240801,103400,5877676820,2350,2350,2350,2340,4445
20240801,103300,5867255305,2345,2360,2360,2345,6561
20240801,103200,5851836425,2360,2365,2365,2360,6098
20240801,103100,5837436610,2370,2375,2375,2365,2034
20240801,103000,5832623980,2375,2375,2375,2370,7076
20240801,102900,5815851750,2370,2375,2375,2365,2708
20240801,102800,5809431080,2370,2365,2370,2365,7393
20240801,102700,5791927670,2360,2365,2365,2360,4996
20240801,102600,5780128210,2365,2355,2365,2355,3417
20240801,102500,5772061675,2355,2350,2365,2345,12314
20240801,102400,5743047380,2355,2345,2360,2335,12860
20240801,102300,5712865745,2345,2370,2375,2330,55049
20240801,102200,5583605085,2370,2380,2390,2370,7441
20240801,102100,5565920545,2380,2390,2390,2380,1515
20240801,102000,5562311625,2390,2390,2390,2380,59
20240801,101900,5562170635,2385,2385,2385,2380,1016
20240801,101800,5559748710,2380,2390,2390,2380,3531
20240801,101700,5551341210,2390,2385,2390,2380,1099
20240801,101600,5548720865,2380,2385,2390,2375,11842
20240801,101500,5520537640,2385,2395,2395,2380,15402
20240801,101400,5483803980,2395,2395,2400,2395,9539
20240801,101300,5460958060,2400,2405,2410,2395,24135
20240801,101200,5402962140,2410,2405,2410,2405,3325
20240801,101100,5394957780,2410,2405,2415,2400,10162
20240801,101000,5370502055,2415,2400,2415,2400,10382
20240801,100900,5345512055,2405,2395,2405,2395,5329
20240801,100800,5332720240,2400,2395,2400,2390,10148
20240801,100700,5308408750,2400,2385,2400,2385,4761
20240801,100600,5297003995,2395,2390,2395,2375,8308
20240801,100500,5277165155,2395,2385,2400,2375,15807
20240801,100400,5239386580,2390,2375,2390,2375,4451
20240801,100300,5228792810,2380,2390,2390,2370,13257
20240801,100200,5197331985,2385,2395,2395,2385,1282
20240801,100100,5194268630,2395,2375,2395,2375,5682
20240801,100000,5180696320,2380,2380,2385,2375,8739
20240801,095900,5159934850,2380,2385,2390,2380,10701
20240801,095800,5134443090,2385,2390,2395,2385,10427
20240801,095700,5109520380,2390,2400,2400,2390,15729
20240801,095600,5071886060,2400,2410,2410,2390,32729
20240801,095500,4993406770,2400,2415,2415,2400,28894
20240801,095400,4923890120,2420,2420,2420,2410,10653
20240801,095300,4898159650,2425,2425,2425,2415,6806
20240801,095200,4881687695,2425,2420,2425,2420,1043
20240801,095100,4879159115,2425,2420,2425,2410,6194
20240801,095000,4864173135,2410,2425,2425,2410,15700
20240801,094900,4826304190,2420,2430,2430,2410,7569
20240801,094800,4808030320,2430,2425,2435,2415,13679
20240801,094700,4774932305,2435,2445,2445,2420,7933
20240801,094600,4755673860,2430,2430,2445,2425,6022
20240801,094500,4741003930,2440,2440,2445,2435,2618
20240801,094400,4734623545,2435,2455,2455,2435,3564
20240801,094300,4725917400,2450,2420,2460,2420,15964
20240801,094200,4686833490,2425,2430,2430,2415,16480
20240801,094100,4646898910,2425,2440,2445,2425,7615
20240801,094000,4628385660,2440,2425,2450,2420,11365
20240801,093900,4600797070,2420,2450,2450,2415,57498
20240801,093800,4461290585,2450,2450,2460,2440,20629
20240801,093700,4410868505,2450,2465,2470,2445,31523
20240801,093600,4333347790,2465,2450,2465,2450,16822
20240801,093500,4291951235,2460,2445,2465,2445,18145
20240801,093400,4247385595,2445,2455,2465,2440,17274
20240801,093300,4204938880,2460,2445,2465,2445,12418
20240801,093200,4174420675,2440,2460,2465,2440,22310
20240801,093100,4119690575,2465,2455,2470,2445,30110
20240801,093000,4045692070,2455,2440,2460,2425,20277
20240801,092900,3996071505,2430,2445,2450,2430,17010
20240801,092800,3954561015,2440,2460,2475,2440,47283
20240801,092700,3838211150,2450,2410,2495,2405,120468
20240801,092600,3541274640,2405,2400,2410,2395,5801
20240801,092500,3527353815,2410,2400,2415,2400,8303
20240801,092400,3507399650,2400,2410,2415,2400,8323
20240801,092300,3487365470,2410,2420,2420,2410,8831
20240801,092200,3466068420,2420,2425,2430,2410,8837
20240801,092100,3444699600,2425,2425,2430,2425,2714
20240801,092000,3438114150,2425,2420,2440,2420,17366
20240801,091900,3395849460,2420,2430,2430,2410,12818
20240801,091800,3364807635,2425,2420,2430,2415,11414
20240801,091700,3337175595,2420,2415,2425,2410,9334
20240801,091600,3314615355,2415,2410,2420,2405,17077
20240801,091500,3273448340,2410,2395,2415,2390,27255
20240801,091400,3207954475,2390,2415,2430,2380,55211
20240801,091300,3075345465,2420,2425,2440,2415,24037
20240801,091200,3017082520,2420,2445,2450,2420,34385
20240801,091100,2933422375,2450,2465,2470,2435,41799
20240801,091000,2830877305,2465,2455,2480,2425,119371
20240801,090900,2536925500,2455,2425,2455,2415,54018
20240801,090800,2405839210,2415,2435,2435,2415,10614
20240801,090700,2380135060,2435,2425,2435,2415,14613
20240801,090600,2344710720,2425,2415,2440,2410,21942
20240801,090500,2291532580,2415,2425,2430,2415,20859
20240801,090400,2240959145,2425,2450,2455,2420,114918
20240801,090300,1960897935,2455,2450,2470,2430,140515
20240801,090200,1616525410,2450,2390,2460,2390,172646
20240801,090100,1195144080,2390,2415,2440,2385,140358
20240801,090000,857628750,2415,2350,2455,2330,355424