stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,211600,8344721240,3680,3680,3680,3680,75763
20240802,211500,8344721240,3680,3680,3680,3680,0
20240802,211400,8344721240,3680,3680,3680,3680,0
20240802,211300,8344721240,3680,3680,3680,3680,0
20240802,211200,8344721240,3680,3680,3680,3680,0
20240802,211100,8344721240,3680,3680,3680,3680,0
20240802,211000,8344721240,3680,3680,3680,3680,0
20240802,210900,8344721240,3680,3680,3680,3680,0
20240802,210800,8344721240,3680,3680,3680,3680,0
20240802,210700,8344721240,3680,3680,3680,3680,0
20240802,210600,8344721240,3680,3680,3680,3680,0
20240802,210500,8344721240,3680,3680,3680,3680,0
20240802,210400,8344721240,3680,3680,3680,3680,0
20240802,210300,8344721240,3680,3680,3680,3680,0
20240802,210200,8344721240,3680,3680,3680,3680,0
20240802,210100,8344721240,3680,3680,3680,3680,0
20240802,210000,8344721240,3680,3680,3680,3680,0
20240802,205900,8344721240,3680,3680,3680,3680,0
20240802,205800,8344721240,3680,3680,3680,3680,0
20240802,205700,8344721240,3680,3680,3680,3680,0
20240802,205600,8344721240,3680,3680,3680,3680,0
20240802,205500,8344721240,3680,3680,3680,3680,0
20240802,205400,8344721240,3680,3680,3680,3680,0
20240802,205300,8344721240,3680,3680,3680,3680,0
20240802,205200,8344721240,3680,3680,3680,3680,0
20240802,205100,8344721240,3680,3680,3680,3680,0
20240802,205000,8344721240,3680,3680,3680,3680,0
20240802,204900,8344721240,3680,3680,3680,3680,0
20240802,204800,8344721240,3680,3680,3680,3680,0
20240802,204700,8344721240,3680,3680,3680,3680,0
20240802,204600,8344721240,3680,3680,3680,3680,75763
20240802,204500,8344721240,3680,3680,3680,3680,0
20240802,204400,8344721240,3680,3680,3680,3680,0
20240802,204300,8344721240,3680,3680,3680,3680,0
20240802,204200,8344721240,3680,3680,3680,3680,0
20240802,204100,8344721240,3680,3680,3680,3680,0
20240802,204000,8344721240,3680,3680,3680,3680,0
20240802,203900,8344721240,3680,3680,3680,3680,0
20240802,203800,8344721240,3680,3680,3680,3680,0
20240802,203700,8344721240,3680,3680,3680,3680,0
20240802,203600,8344721240,3680,3680,3680,3680,0
20240802,203500,8344721240,3680,3680,3680,3680,0
20240802,203400,8344721240,3680,3680,3680,3680,0
20240802,203300,8344721240,3680,3680,3680,3680,0
20240802,203200,8344721240,3680,3680,3680,3680,0
20240802,203100,8344721240,3680,3680,3680,3680,0
20240802,203000,8344721240,3680,3680,3680,3680,0
20240802,202900,8344721240,3680,3680,3680,3680,0
20240802,202800,8344721240,3680,3680,3680,3680,0
20240802,202700,8344721240,3680,3680,3680,3680,0
20240802,202600,8344721240,3680,3680,3680,3680,0
20240802,202500,8344721240,3680,3680,3680,3680,0
20240802,202400,8344721240,3680,3680,3680,3680,0
20240802,202300,8344721240,3680,3680,3680,3680,0
20240802,202200,8344721240,3680,3680,3680,3680,0
20240802,202100,8344721240,3680,3680,3680,3680,0
20240802,202000,8344721240,3680,3680,3680,3680,0
20240802,201900,8344721240,3680,3680,3680,3680,0
20240802,201800,8344721240,3680,3680,3680,3680,0
20240802,201700,8344721240,3680,3680,3680,3680,0
20240802,201600,8344721240,3680,3680,3680,3680,75763
20240802,201500,8344721240,3680,3680,3680,3680,0
20240802,201400,8344721240,3680,3680,3680,3680,0
20240802,201300,8344721240,3680,3680,3680,3680,0
20240802,201200,8344721240,3680,3680,3680,3680,0
20240802,201100,8344721240,3680,3680,3680,3680,0
20240802,201000,8344721240,3680,3680,3680,3680,0
20240802,200900,8344721240,3680,3680,3680,3680,0
20240802,200800,8344721240,3680,3680,3680,3680,0
20240802,200700,8344721240,3680,3680,3680,3680,0
20240802,200600,8344721240,3680,3680,3680,3680,0
20240802,200500,8344721240,3680,3680,3680,3680,0
20240802,200400,8344721240,3680,3680,3680,3680,0
20240802,200300,8344721240,3680,3680,3680,3680,0
20240802,200200,8344721240,3680,3680,3680,3680,0
20240802,200100,8344721240,3680,3680,3680,3680,0
20240802,200000,8344721240,3680,3680,3680,3680,0
20240802,195900,8344721240,3680,3680,3680,3680,0
20240802,195800,8344721240,3680,3680,3680,3680,0
20240802,195700,8344721240,3680,3680,3680,3680,0
20240802,195600,8344721240,3680,3680,3680,3680,0
20240802,195500,8344721240,3680,3680,3680,3680,0
20240802,195400,8344721240,3680,3680,3680,3680,0
20240802,195300,8344721240,3680,3680,3680,3680,0
20240802,195200,8344721240,3680,3680,3680,3680,0
20240802,195100,8344721240,3680,3680,3680,3680,0
20240802,195000,8344721240,3680,3680,3680,3680,0
20240802,194900,8344721240,3680,3680,3680,3680,0
20240802,194800,8344721240,3680,3680,3680,3680,0
20240802,194700,8344721240,3680,3680,3680,3680,0
20240802,194600,8344721240,3680,3680,3680,3680,75763
20240802,194500,8344721240,3680,3680,3680,3680,0
20240802,194400,8344721240,3680,3680,3680,3680,0
20240802,194300,8344721240,3680,3680,3680,3680,0
20240802,194200,8344721240,3680,3680,3680,3680,0
20240802,194100,8344721240,3680,3680,3680,3680,0
20240802,194000,8344721240,3680,3680,3680,3680,0
20240802,193900,8344721240,3680,3680,3680,3680,0
20240802,193800,8344721240,3680,3680,3680,3680,0
20240802,193700,8344721240,3680,3680,3680,3680,0
20240802,193600,8344721240,3680,3680,3680,3680,0
20240802,193500,8344721240,3680,3680,3680,3680,0
20240802,193400,8344721240,3680,3680,3680,3680,0
20240802,193300,8344721240,3680,3680,3680,3680,0
20240802,193200,8344721240,3680,3680,3680,3680,0
20240802,193100,8344721240,3680,3680,3680,3680,0
20240802,193000,8344721240,3680,3680,3680,3680,0
20240802,192900,8344721240,3680,3680,3680,3680,0
20240802,192800,8344721240,3680,3680,3680,3680,0
20240802,192700,8344721240,3680,3680,3680,3680,0
20240802,192600,8344721240,3680,3680,3680,3680,0
20240802,192500,8344721240,3680,3680,3680,3680,0
20240802,192400,8344721240,3680,3680,3680,3680,0
20240802,192300,8344721240,3680,3680,3680,3680,0
20240802,192200,8344721240,3680,3680,3680,3680,0
20240802,192100,8344721240,3680,3680,3680,3680,0
20240802,192000,8344721240,3680,3680,3680,3680,0
20240802,191900,8344721240,3680,3680,3680,3680,0
20240802,191800,8344721240,3680,3680,3680,3680,0
20240802,191700,8344721240,3680,3680,3680,3680,0
20240802,191600,8344721240,3680,3680,3680,3680,75763
20240802,191500,8344721240,3680,3680,3680,3680,0
20240802,191400,8344721240,3680,3680,3680,3680,0
20240802,191300,8344721240,3680,3680,3680,3680,0
20240802,191200,8344721240,3680,3680,3680,3680,0
20240802,191100,8344721240,3680,3680,3680,3680,0
20240802,191000,8344721240,3680,3680,3680,3680,0
20240802,190900,8344721240,3680,3680,3680,3680,0
20240802,190800,8344721240,3680,3680,3680,3680,0
20240802,190700,8344721240,3680,3680,3680,3680,0
20240802,190600,8344721240,3680,3680,3680,3680,0
20240802,190500,8344721240,3680,3680,3680,3680,0
20240802,190400,8344721240,3680,3680,3680,3680,0
20240802,190300,8344721240,3680,3680,3680,3680,0
20240802,190200,8344721240,3680,3680,3680,3680,0
20240802,190100,8344721240,3680,3680,3680,3680,0
20240802,190000,8344721240,3680,3680,3680,3680,0
20240802,185900,8344721240,3680,3680,3680,3680,0
20240802,185800,8344721240,3680,3680,3680,3680,0
20240802,185700,8344721240,3680,3680,3680,3680,0
20240802,185600,8344721240,3680,3680,3680,3680,0
20240802,185500,8344721240,3680,3680,3680,3680,0
20240802,185400,8344721240,3680,3680,3680,3680,0
20240802,185300,8344721240,3680,3680,3680,3680,0
20240802,185200,8344721240,3680,3680,3680,3680,0
20240802,185100,8344721240,3680,3680,3680,3680,0
20240802,185000,8344721240,3680,3680,3680,3680,0
20240802,184900,8344721240,3680,3680,3680,3680,0
20240802,184800,8344721240,3680,3680,3680,3680,0
20240802,184700,8344721240,3680,3680,3680,3680,0
20240802,184600,8344721240,3680,3680,3680,3680,75763
20240802,184500,8344721240,3680,3680,3680,3680,0
20240802,184400,8344721240,3680,3680,3680,3680,0
20240802,184300,8344721240,3680,3680,3680,3680,0
20240802,184200,8344721240,3680,3680,3680,3680,0
20240802,184100,8344721240,3680,3680,3680,3680,0
20240802,184000,8344721240,3680,3680,3680,3680,0
20240802,183900,8344721240,3680,3680,3680,3680,0
20240802,183800,8344721240,3680,3680,3680,3680,0
20240802,183700,8344721240,3680,3680,3680,3680,0
20240802,183600,8344721240,3680,3680,3680,3680,0
20240802,183500,8344721240,3680,3680,3680,3680,0
20240802,183400,8344721240,3680,3680,3680,3680,0
20240802,183300,8344721240,3680,3680,3680,3680,0
20240802,183200,8344721240,3680,3680,3680,3680,0
20240802,183100,8344721240,3680,3680,3680,3680,0
20240802,183000,8344721240,3680,3680,3680,3680,0
20240802,182900,8344721240,3680,3680,3680,3680,0
20240802,182800,8344721240,3680,3680,3680,3680,0
20240802,182700,8344721240,3680,3680,3680,3680,0
20240802,182600,8344721240,3680,3680,3680,3680,0
20240802,182500,8344721240,3680,3680,3680,3680,0
20240802,182400,8344721240,3680,3680,3680,3680,0
20240802,182300,8344721240,3680,3680,3680,3680,0
20240802,182200,8344721240,3680,3680,3680,3680,0
20240802,182100,8344721240,3680,3680,3680,3680,0
20240802,182000,8344721240,3680,3680,3680,3680,0
20240802,181900,8344721240,3680,3680,3680,3680,0
20240802,181800,8344721240,3680,3680,3680,3680,0
20240802,181700,8344721240,3680,3680,3680,3680,0
20240802,181600,8344721240,3680,3680,3680,3680,75763
20240802,181500,8344721240,3680,3680,3680,3680,0
20240802,181400,8344721240,3680,3680,3680,3680,0
20240802,181300,8344721240,3680,3680,3680,3680,0
20240802,181200,8344721240,3680,3680,3680,3680,0
20240802,181100,8344721240,3680,3680,3680,3680,0
20240802,181000,8344721240,3680,3680,3680,3680,0
20240802,180900,8344721240,3680,3680,3680,3680,0
20240802,180800,8344721240,3680,3680,3680,3680,0
20240802,180700,8344721240,3680,3680,3680,3680,0
20240802,180600,8344721240,3680,3680,3680,3680,0
20240802,180500,8344721240,3680,3680,3680,3680,0
20240802,180400,8344721240,3680,3680,3680,3680,0
20240802,180300,8344721240,3680,3680,3680,3680,0
20240802,180200,8344721240,3680,3680,3680,3680,0
20240802,180100,8344721240,3680,3680,3680,3680,0
20240802,180000,8344721240,3680,3680,3680,3680,0
20240802,175900,8344721240,3680,3680,3680,3680,0
20240802,175800,8344721240,3680,3680,3680,3680,0
20240802,175700,8344721240,3680,3680,3680,3680,0
20240802,175600,8344721240,3680,3680,3680,3680,0
20240802,175500,8344721240,3680,3680,3680,3680,0
20240802,175400,8344721240,3680,3680,3680,3680,0
20240802,175300,8344721240,3680,3680,3680,3680,0
20240802,175200,8344721240,3680,3680,3680,3680,0
20240802,175100,8344721240,3680,3680,3680,3680,0
20240802,175000,8344721240,3680,3680,3680,3680,0
20240802,174900,8344721240,3680,3680,3680,3680,0
20240802,174800,8344721240,3680,3680,3680,3680,0
20240802,174700,8344721240,3680,3680,3680,3680,0
20240802,174600,8344721240,3680,3680,3680,3680,75763
20240802,174500,8344721240,3680,3680,3680,3680,0
20240802,174400,8344721240,3680,3680,3680,3680,0
20240802,174300,8344721240,3680,3680,3680,3680,0
20240802,174200,8344721240,3680,3680,3680,3680,0
20240802,174100,8344721240,3680,3680,3680,3680,0
20240802,174000,8344721240,3680,3680,3680,3680,0
20240802,173900,8344721240,3680,3680,3680,3680,0
20240802,173800,8344721240,3680,3680,3680,3680,0
20240802,173700,8344721240,3680,3680,3680,3680,0
20240802,173600,8344721240,3680,3680,3680,3680,0
20240802,173500,8344721240,3680,3680,3680,3680,0
20240802,173400,8344721240,3680,3680,3680,3680,0
20240802,173300,8344721240,3680,3680,3680,3680,0
20240802,173200,8344721240,3680,3680,3680,3680,0
20240802,173100,8344721240,3680,3680,3680,3680,0
20240802,173000,8344721240,3680,3680,3680,3680,0
20240802,172900,8344721240,3680,3680,3680,3680,0
20240802,172800,8344721240,3680,3680,3680,3680,0
20240802,172700,8344721240,3680,3680,3680,3680,0
20240802,172600,8344721240,3680,3680,3680,3680,0
20240802,172500,8344721240,3680,3680,3680,3680,0
20240802,172400,8344721240,3680,3680,3680,3680,0
20240802,172300,8344721240,3680,3680,3680,3680,0
20240802,172200,8344721240,3680,3680,3680,3680,0
20240802,172100,8344721240,3680,3680,3680,3680,0
20240802,172000,8344721240,3680,3680,3680,3680,0
20240802,171900,8344721240,3680,3680,3680,3680,0
20240802,171800,8344721240,3680,3680,3680,3680,0
20240802,171700,8344721240,3680,3680,3680,3680,0
20240802,171600,8344721240,3680,3680,3680,3680,75763
20240802,171500,8344721240,3680,3680,3680,3680,0
20240802,171400,8344721240,3680,3680,3680,3680,0
20240802,171300,8344721240,3680,3680,3680,3680,0
20240802,171200,8344721240,3680,3680,3680,3680,0
20240802,171100,8344721240,3680,3680,3680,3680,0
20240802,171000,8344721240,3680,3680,3680,3680,0
20240802,170900,8344721240,3680,3680,3680,3680,0
20240802,170800,8344721240,3680,3680,3680,3680,0
20240802,170700,8344721240,3680,3680,3680,3680,0
20240802,170600,8344721240,3680,3680,3680,3680,0
20240802,170500,8344721240,3680,3680,3680,3680,0
20240802,170400,8344721240,3680,3680,3680,3680,0
20240802,170300,8344721240,3680,3680,3680,3680,0
20240802,170200,8344721240,3680,3680,3680,3680,0
20240802,170100,8344721240,3680,3680,3680,3680,0
20240802,170000,8344721240,3680,3680,3680,3680,0
20240802,165900,8344721240,3680,3680,3680,3680,0
20240802,165800,8344721240,3680,3680,3680,3680,0
20240802,165700,8344721240,3680,3680,3680,3680,0
20240802,165600,8344721240,3680,3680,3680,3680,0
20240802,165500,8344721240,3680,3680,3680,3680,0
20240802,165400,8344721240,3680,3680,3680,3680,0
20240802,165300,8344721240,3680,3680,3680,3680,0
20240802,165200,8344721240,3680,3680,3680,3680,0
20240802,165100,8344721240,3680,3680,3680,3680,0
20240802,165000,8344721240,3680,3680,3680,3680,0
20240802,164900,8344721240,3680,3680,3680,3680,0
20240802,164800,8344721240,3680,3680,3680,3680,0
20240802,164700,8344721240,3680,3680,3680,3680,0
20240802,164600,8344721240,3680,3680,3680,3680,75763
20240802,164500,8344721240,3680,3680,3680,3680,0
20240802,164400,8344721240,3680,3680,3680,3680,0
20240802,164300,8344721240,3680,3680,3680,3680,0
20240802,164200,8344721240,3680,3680,3680,3680,0
20240802,164100,8344721240,3680,3680,3680,3680,0
20240802,164000,8344721240,3680,3680,3680,3680,0
20240802,163900,8344721240,3680,3680,3680,3680,0
20240802,163800,8344721240,3680,3680,3680,3680,0
20240802,163700,8344721240,3680,3680,3680,3680,0
20240802,163600,8344721240,3680,3680,3680,3680,0
20240802,163500,8344721240,3680,3680,3680,3680,0
20240802,163400,8344721240,3680,3680,3680,3680,0
20240802,163300,8344721240,3680,3680,3680,3680,0
20240802,163200,8344721240,3680,3680,3680,3680,0
20240802,163100,8344721240,3680,3680,3680,3680,0
20240802,163000,8344721240,3680,3680,3680,3680,0
20240802,162900,8344721240,3680,3680,3680,3680,0
20240802,162800,8344721240,3680,3680,3680,3680,0
20240802,162700,8344721240,3680,3680,3680,3680,0
20240802,162600,8344721240,3680,3680,3680,3680,0
20240802,162500,8344721240,3680,3680,3680,3680,0
20240802,162400,8344721240,3680,3680,3680,3680,0
20240802,162300,8344721240,3680,3680,3680,3680,0
20240802,162200,8344721240,3680,3680,3680,3680,0
20240802,162100,8344721240,3680,3680,3680,3680,0
20240802,162000,8344721240,3680,3680,3680,3680,0
20240802,161900,8344721240,3680,3680,3680,3680,0
20240802,161800,8344721240,3680,3680,3680,3680,0
20240802,161700,8344721240,3680,3680,3680,3680,0
20240802,161600,8344721240,3680,3680,3680,3680,75763
20240802,161500,8344721240,3680,3680,3680,3680,0
20240802,161400,8344721240,3680,3680,3680,3680,0
20240802,161300,8344721240,3680,3680,3680,3680,0
20240802,161200,8344721240,3680,3680,3680,3680,0
20240802,161100,8344721240,3680,3680,3680,3680,0
20240802,161000,8344721240,3680,3680,3680,3680,0
20240802,160900,8344721240,3680,3680,3680,3680,0
20240802,160800,8344721240,3680,3680,3680,3680,0
20240802,160700,8344721240,3680,3680,3680,3680,0
20240802,160600,8344721240,3680,3680,3680,3680,0
20240802,160500,8344721240,3680,3680,3680,3680,0
20240802,160400,8344721240,3680,3680,3680,3680,0
20240802,160300,8344721240,3680,3680,3680,3680,0
20240802,160200,8344721240,3680,3680,3680,3680,0
20240802,160100,8344721240,3680,3680,3680,3680,0
20240802,160000,8344721240,3680,3680,3680,3680,0
20240802,155900,8344721240,3680,3680,3680,3680,0
20240802,155800,8344721240,3680,3680,3680,3680,0
20240802,155700,8344721240,3680,3680,3680,3680,0
20240802,155600,8344721240,3680,3680,3680,3680,0
20240802,155500,8344721240,3680,3680,3680,3680,0
20240802,155400,8344721240,3680,3680,3680,3680,0
20240802,155300,8344721240,3680,3680,3680,3680,0
20240802,155200,8344721240,3680,3680,3680,3680,0
20240802,155100,8344721240,3680,3680,3680,3680,0
20240802,155000,8344721240,3680,3680,3680,3680,0
20240802,154900,8344721240,3680,3680,3680,3680,0
20240802,154800,8344721240,3680,3680,3680,3680,0
20240802,154700,8344721240,3680,3680,3680,3680,0
20240802,154600,8344721240,3680,3680,3680,3680,75763
20240802,154500,8344721240,3680,3680,3680,3680,0
20240802,154400,8344721240,3680,3680,3680,3680,0
20240802,154300,8344721240,3680,3680,3680,3680,0
20240802,154200,8344721240,3680,3680,3680,3680,0
20240802,154100,8344721240,3680,3680,3680,3680,0
20240802,154000,8344721240,3680,3680,3680,3680,0
20240802,153900,8344721240,3680,3680,3680,3680,0
20240802,153800,8344721240,3680,3680,3680,3680,0
20240802,153700,8344721240,3680,3680,3680,3680,0
20240802,153600,8344721240,3680,3680,3680,3680,0
20240802,153500,8344721240,3680,3680,3680,3680,0
20240802,153400,8344721240,3680,3680,3680,3680,0
20240802,153300,8344721240,3680,3680,3680,3680,0
20240802,153200,8344721240,3680,3680,3680,3680,0
20240802,153100,8344721240,3680,3680,3680,3680,0
20240802,153000,8344721240,3680,3680,3680,3680,75763
20240802,152900,8065913400,3700,3700,3700,3700,0
20240802,152800,8065913400,3700,3700,3700,3700,0
20240802,152700,8065913400,3700,3700,3700,3700,0
20240802,152600,8065913400,3700,3700,3700,3700,0
20240802,152500,8065913400,3700,3700,3700,3700,0
20240802,152400,8065913400,3700,3700,3700,3700,0
20240802,152300,8065913400,3700,3700,3700,3700,0
20240802,152200,8065913400,3700,3700,3700,3700,0
20240802,152100,8065913400,3700,3700,3700,3700,0
20240802,152000,8065913400,3700,3700,3700,3700,0
20240802,151900,8065913400,3700,3705,3710,3695,27853
20240802,151800,7962821350,3710,3710,3710,3700,6029
20240802,151700,7940464505,3710,3710,3715,3705,11507
20240802,151600,7897795635,3705,3710,3715,3705,10070
20240802,151500,7860463880,3715,3710,3715,3705,6726
20240802,151400,7835508465,3705,3705,3710,3705,2489
20240802,151300,7826286000,3705,3700,3705,3695,4102
20240802,151200,7811094670,3700,3695,3705,3695,5839
20240802,151100,7789499340,3695,3690,3700,3690,1463
20240802,151000,7784092445,3685,3700,3705,3685,17801
20240802,150900,7718380870,3700,3695,3710,3695,11277
20240802,150800,7676616790,3695,3685,3695,3680,5488
20240802,150700,7656374070,3680,3690,3690,3680,3815
20240802,150600,7642313155,3690,3680,3690,3675,3309
20240802,150500,7630121080,3675,3675,3680,3670,6818
20240802,150400,7605076340,3675,3680,3685,3670,5782
20240802,150300,7583828160,3675,3695,3695,3675,10315
20240802,150200,7545800350,3695,3700,3700,3690,1044
20240802,150100,7541942675,3695,3695,3695,3690,3134
20240802,150000,7530363550,3695,3700,3700,3695,1764
20240802,145900,7523844525,3700,3705,3710,3700,6004
20240802,145800,7501624800,3705,3700,3705,3695,2820
20240802,145700,7491197200,3690,3700,3700,3690,2942
20240802,145600,7480335175,3705,3715,3715,3695,9137
20240802,145500,7446448105,3720,3720,3720,3715,158
20240802,145400,7445860380,3720,3720,3720,3720,410
20240802,145300,7444335180,3720,3725,3725,3715,2782
20240802,145200,7433991865,3725,3715,3725,3710,4767
20240802,145100,7416264010,3720,3720,3725,3720,2487
20240802,145000,7407010570,3720,3710,3720,3710,11304
20240802,144900,7365030925,3710,3695,3710,3695,15853
20240802,144800,7306378980,3695,3690,3695,3690,3466
20240802,144700,7293580115,3690,3680,3690,3680,1315
20240802,144600,7288734820,3685,3680,3685,3680,3690
20240802,144500,7275152485,3680,3685,3690,3680,1503
20240802,144400,7269615175,3685,3690,3690,3685,3798
20240802,144300,7255610840,3685,3675,3685,3675,4152
20240802,144200,7240326085,3680,3660,3680,3660,9335
20240802,144100,7206048170,3665,3650,3665,3645,10711
20240802,144000,7166891540,3655,3650,3660,3645,7693
20240802,143900,7138809735,3650,3655,3655,3640,16350
20240802,143800,7079175820,3655,3650,3655,3640,6707
20240802,143700,7054700960,3655,3660,3660,3645,2498
20240802,143600,7045588290,3650,3660,3665,3640,18681
20240802,143500,6977432685,3670,3665,3670,3655,7332
20240802,143400,6950601985,3665,3670,3675,3660,6678
20240802,143300,6926142945,3665,3670,3675,3665,3663
20240802,143200,6912697745,3675,3675,3675,3665,3337
20240802,143100,6900456455,3675,3680,3685,3670,9663
20240802,143000,6864950610,3675,3670,3680,3665,6627
20240802,142900,6840643990,3675,3665,3680,3665,2798
20240802,142800,6830373385,3665,3680,3680,3660,20193
20240802,142700,6756343270,3680,3675,3680,3675,1379
20240802,142600,6751271915,3680,3675,3680,3670,4737
20240802,142500,6733872660,3675,3680,3680,3675,2529
20240802,142400,6724577235,3680,3685,3690,3680,4181
20240802,142300,6709185315,3690,3695,3695,3680,13515
20240802,142200,6659397925,3695,3695,3700,3695,1266
20240802,142100,6654720045,3695,3690,3695,3690,1734
20240802,142000,6648314135,3690,3685,3690,3685,8801
20240802,141900,6615861240,3690,3690,3695,3690,1425
20240802,141800,6610602585,3690,3690,3700,3685,5237
20240802,141700,6591263775,3690,3700,3700,3690,2349
20240802,141600,6582590965,3700,3695,3700,3690,17382
20240802,141500,6518447435,3695,3695,3700,3695,4863
20240802,141400,6500474040,3700,3700,3700,3695,137
20240802,141300,6499967290,3700,3700,3700,3700,3759
20240802,141200,6486058990,3705,3705,3705,3700,1389
20240802,141100,6480914520,3710,3710,3710,3700,284
20240802,141000,6479860900,3710,3710,3710,3710,1100
20240802,140900,6475779900,3700,3710,3710,3700,223
20240802,140800,6474954790,3700,3710,3710,3700,2895
20240802,140700,6464242690,3710,3705,3710,3695,7863
20240802,140600,6435149495,3705,3705,3705,3700,15770
20240802,140500,6376800300,3700,3705,3705,3700,17118
20240802,140400,6313453620,3700,3705,3710,3700,5995
20240802,140300,6291242470,3705,3710,3710,3705,568
20240802,140200,6289136465,3705,3710,3710,3705,3316
20240802,140100,6276847355,3705,3710,3710,3705,2613
20240802,140000,6267162795,3705,3705,3710,3705,2633
20240802,135900,6257407415,3710,3710,3710,3705,217
20240802,135800,6256602350,3715,3715,3715,3715,83
20240802,135700,6256294005,3715,3710,3715,3705,2324
20240802,135600,6247678510,3705,3710,3710,3705,477
20240802,135500,6245910475,3710,3715,3715,3705,6516
20240802,135400,6221735825,3715,3715,3720,3715,651
20240802,135300,6219314770,3715,3710,3720,3710,2317
20240802,135200,6210713030,3715,3710,3715,3710,3776
20240802,135100,6196695410,3710,3710,3715,3710,1884
20240802,135000,6189704755,3715,3710,3715,3710,1180
20240802,134900,6185324410,3710,3710,3715,3710,1586
20240802,134800,6179436420,3710,3710,3715,3710,243
20240802,134700,6178534390,3710,3710,3715,3710,1108
20240802,134600,6174423630,3715,3715,3715,3715,1509
20240802,134500,6168817695,3720,3725,3725,3720,176
20240802,134400,6168162595,3715,3725,3725,3715,2648
20240802,134300,6158321325,3725,3720,3725,3720,2527
20240802,134200,6148920525,3720,3725,3725,3720,622
20240802,134100,6146605675,3725,3725,3725,3725,261
20240802,134000,6145633450,3725,3730,3730,3725,133
20240802,133900,6145137375,3720,3725,3725,3720,639
20240802,133800,6142758155,3725,3730,3730,3725,575
20240802,133700,6140615780,3730,3725,3730,3725,24
20240802,133600,6140526295,3725,3725,3730,3725,538
20240802,133500,6138522115,3725,3725,3725,3725,130
20240802,133400,6138037865,3725,3725,3725,3725,247
20240802,133300,6137117790,3720,3720,3720,3720,1
20240802,133200,6137114070,3730,3725,3730,3725,110
20240802,133100,6136704270,3725,3725,3730,3725,2606
20240802,133000,6126996915,3725,3725,3725,3720,308
20240802,132900,6125849640,3730,3730,3730,3725,281
20240802,132800,6124801995,3725,3730,3735,3720,1909
20240802,132700,6117690870,3730,3730,3730,3730,877
20240802,132600,6114419660,3730,3710,3730,3710,10099
20240802,132500,6076878090,3710,3710,3710,3705,5516
20240802,132400,6056414740,3710,3710,3715,3705,6593
20240802,132300,6031962870,3710,3710,3715,3710,8268
20240802,132200,6001284310,3715,3720,3725,3710,11512
20240802,132100,5958544985,3725,3725,3730,3715,3584
20240802,132000,5945216135,3715,3720,3725,3715,3702
20240802,131900,5931447810,3720,3725,3725,3720,477
20240802,131800,5929673120,3725,3725,3725,3725,0
20240802,131700,5929673120,3725,3730,3730,3725,825
20240802,131600,5926599985,3735,3725,3735,3725,130
20240802,131500,5926114535,3725,3730,3735,3725,538
20240802,131400,5924107670,3725,3725,3725,3725,57
20240802,131300,5923895345,3725,3725,3730,3725,263
20240802,131200,5922915645,3730,3730,3730,3730,0
20240802,131100,5922915645,3730,3730,3735,3730,2423
20240802,131000,5913877850,3730,3735,3740,3730,3251
20240802,130900,5901741960,3735,3735,3735,3735,100
20240802,130800,5901368460,3735,3735,3740,3735,1289
20240802,130700,5896548640,3735,3735,3735,3735,592
20240802,130600,5894337520,3730,3735,3735,3730,3
20240802,130500,5894326320,3730,3735,3740,3730,533
20240802,130400,5892337705,3735,3730,3740,3730,2794
20240802,130300,5881914760,3740,3730,3740,3730,683
20240802,130200,5879367080,3730,3735,3740,3730,1735
20240802,130100,5872882880,3740,3740,3740,3735,263
20240802,130000,5871899970,3740,3740,3745,3740,1052
20240802,125900,5867965125,3745,3735,3745,3735,4223
20240802,125800,5852167755,3735,3730,3735,3730,1934
20240802,125700,5844953440,3725,3730,3730,3725,418
20240802,125600,5843395350,3730,3725,3730,3725,63
20240802,125500,5843160365,3730,3725,3730,3720,325
20240802,125400,5841950890,3730,3720,3730,3720,1123
20240802,125300,5837772220,3720,3725,3725,3720,356
20240802,125200,5836446125,3725,3715,3725,3715,685
20240802,125100,5833894530,3725,3725,3725,3715,340
20240802,125000,5832631310,3725,3725,3725,3715,7750
20240802,124900,5803807915,3725,3715,3725,3715,596
20240802,124800,5801591400,3720,3715,3720,3715,2026
20240802,124700,5794059135,3715,3715,3715,3715,4664
20240802,124600,5776732375,3725,3715,3725,3715,9982
20240802,124500,5739643750,3715,3730,3730,3715,15998
20240802,124400,5680096895,3730,3735,3735,3730,983
20240802,124300,5676428805,3735,3740,3740,3735,1209
20240802,124200,5671913160,3740,3735,3740,3735,887
20240802,124100,5668595790,3745,3740,3745,3740,2503
20240802,124000,5659234225,3740,3740,3745,3740,570
20240802,123900,5657099860,3740,3740,3740,3740,131
20240802,123800,5656609920,3740,3745,3745,3740,807
20240802,123700,5653589835,3745,3740,3745,3740,79
20240802,123600,5653294205,3740,3745,3745,3740,56
20240802,123500,5653084760,3745,3740,3745,3740,209
20240802,123400,5652303055,3745,3740,3745,3740,522
20240802,123300,5650349605,3740,3740,3740,3740,749
20240802,123200,5647548345,3730,3735,3740,3730,1810
20240802,123100,5640789700,3735,3735,3735,3735,2100
20240802,123000,5632946200,3740,3740,3740,3740,756
20240802,122900,5630118760,3740,3740,3740,3740,51
20240802,122800,5629928020,3730,3755,3755,3730,2205
20240802,122700,5621679385,3755,3755,3755,3735,1618
20240802,122600,5615620600,3755,3750,3755,3750,1102
20240802,122500,5611483680,3750,3750,3750,3745,145
20240802,122400,5610940270,3740,3760,3760,3740,1572
20240802,122300,5605045975,3760,3750,3760,3740,6665
20240802,122200,5580022435,3750,3750,3750,3750,203
20240802,122100,5579261185,3745,3745,3745,3745,229
20240802,122000,5578403580,3745,3740,3745,3740,700
20240802,121900,5575782130,3740,3740,3740,3740,256
20240802,121800,5574824690,3740,3740,3740,3730,218
20240802,121700,5574009390,3740,3730,3740,3730,54
20240802,121600,5573807730,3730,3730,3730,3725,479
20240802,121500,5572021210,3725,3730,3740,3725,2458
20240802,121400,5562855190,3730,3740,3740,3730,4452
20240802,121300,5546240845,3740,3740,3740,3740,957
20240802,121200,5542661665,3740,3735,3740,3735,507
20240802,121100,5540765490,3735,3750,3750,3735,1734
20240802,121000,5534285520,3750,3745,3750,3745,1730
20240802,120900,5527806535,3745,3750,3750,3745,2318
20240802,120800,5519116535,3755,3755,3755,3745,1649
20240802,120700,5512933065,3755,3760,3760,3755,253
20240802,120600,5511982450,3760,3760,3760,3760,814
20240802,120500,5508921810,3760,3755,3760,3750,2051
20240802,120400,5501220130,3750,3760,3765,3750,1430
20240802,120300,5495839600,3760,3750,3760,3750,2897
20240802,120200,5484956830,3750,3750,3750,3750,403
20240802,120100,5483445580,3750,3745,3750,3745,574
20240802,120000,5481295730,3740,3745,3745,3740,11775
20240802,115900,5437198405,3740,3735,3740,3735,2193
20240802,115800,5428997740,3740,3750,3750,3740,3289
20240802,115700,5416680225,3750,3725,3750,3725,3429
20240802,115600,5403870990,3720,3720,3730,3715,1058
20240802,115500,5399935235,3720,3725,3730,3715,7205
20240802,115400,5373139450,3725,3730,3735,3725,2710
20240802,115300,5363041105,3730,3730,3730,3725,768
20240802,115200,5360177300,3725,3725,3730,3725,2506
20240802,115100,5350842295,3725,3725,3725,3720,7115
20240802,115000,5324369720,3725,3740,3740,3720,8000
20240802,114900,5294593505,3725,3735,3745,3725,14493
20240802,114800,5240579410,3735,3730,3735,3730,947
20240802,114700,5237047045,3730,3740,3745,3730,5927
20240802,114600,5214900870,3740,3730,3740,3725,2331
20240802,114500,5206207540,3725,3730,3730,3725,4829
20240802,114400,5188211995,3725,3740,3740,3725,2897
20240802,114300,5177399190,3740,3735,3745,3730,8586
20240802,114200,5145319870,3735,3730,3735,3730,4926
20240802,114100,5126942575,3735,3740,3740,3735,3572
20240802,114000,5113600405,3740,3740,3740,3735,260
20240802,113900,5112628010,3740,3740,3740,3725,5300
20240802,113800,5092845280,3735,3735,3740,3730,3800
20240802,113700,5078649690,3740,3750,3750,3740,1403
20240802,113600,5073396545,3750,3735,3755,3735,903
20240802,113500,5070020365,3735,3735,3735,3735,438
20240802,113400,5068384435,3730,3740,3740,3730,1497
20240802,113300,5062792555,3735,3735,3740,3735,2329
20240802,113200,5054089940,3740,3730,3740,3730,5880
20240802,113100,5032148385,3740,3745,3745,3725,4457
20240802,113000,5015507070,3740,3750,3750,3740,5016
20240802,112900,4996734570,3745,3755,3755,3745,2810
20240802,112800,4986202905,3755,3755,3755,3750,1021
20240802,112700,4982371740,3760,3755,3765,3755,2162
20240802,112600,4974248780,3760,3765,3765,3760,5556
20240802,112500,4953348225,3765,3765,3765,3760,1797
20240802,112400,4946587120,3760,3770,3770,3760,6672
20240802,112300,4921451160,3770,3755,3770,3755,3234
20240802,112200,4909289465,3755,3750,3755,3750,3050
20240802,112100,4897843745,3750,3730,3750,3725,13187
20240802,112000,4848536370,3730,3730,3730,3720,10060
20240802,111900,4811052270,3730,3735,3735,3725,2837
20240802,111800,4800481315,3730,3725,3740,3725,8285
20240802,111700,4769611420,3730,3735,3740,3725,21059
20240802,111600,4691069720,3740,3745,3745,3740,5683
20240802,111500,4669804060,3745,3760,3760,3740,27874
20240802,111400,4565242740,3760,3765,3765,3760,6952
20240802,111300,4539095240,3770,3760,3770,3760,3842
20240802,111200,4524642730,3760,3765,3765,3755,13730
20240802,111100,4473009575,3765,3765,3770,3765,3786
20240802,111000,4458754500,3765,3785,3785,3765,7364
20240802,110900,4431001610,3785,3795,3800,3765,32003
20240802,110800,4309996280,3800,3825,3825,3800,38568
20240802,110700,4163164015,3825,3825,3830,3820,1927
20240802,110600,4155795925,3825,3830,3830,3820,4611
20240802,110500,4138167715,3830,3820,3840,3820,5280
20240802,110400,4117933660,3825,3830,3830,3820,9480
20240802,110300,4081655710,3830,3835,3840,3830,1906
20240802,110200,4074354565,3830,3840,3840,3830,1510
20240802,110100,4068568665,3835,3835,3840,3830,2798
20240802,110000,4057849040,3835,3840,3840,3830,9725
20240802,105900,4020567260,3840,3840,3850,3840,968
20240802,105800,4016848930,3845,3840,3845,3840,3017
20240802,105700,4005257265,3840,3835,3840,3830,6557
20240802,105600,3980129340,3835,3840,3840,3835,5970
20240802,105500,3957234270,3840,3840,3840,3835,10051
20240802,105400,3918686460,3840,3840,3845,3835,10051
20240802,105300,3880137605,3835,3845,3845,3835,27246
20240802,105200,3775464865,3845,3850,3850,3845,1790
20240802,105100,3768573380,3850,3850,3850,3845,1006
20240802,105000,3764700320,3850,3845,3850,3840,5123
20240802,104900,3745002430,3845,3860,3860,3845,3757
20240802,104800,3730525145,3860,3865,3865,3860,3251
20240802,104700,3717974215,3865,3870,3870,3865,269
20240802,104600,3716934460,3870,3870,3875,3865,767
20240802,104500,3713967995,3870,3875,3875,3865,1426
20240802,104400,3708443885,3875,3865,3875,3865,2074
20240802,104300,3700420840,3875,3865,3875,3865,191
20240802,104200,3699682005,3865,3865,3865,3865,1084
20240802,104100,3695492345,3865,3870,3875,3865,58
20240802,104000,3695268035,3875,3860,3875,3860,1507
20240802,103900,3689450990,3855,3850,3855,3850,200
20240802,103800,3688680490,3855,3845,3860,3845,14901
20240802,103700,3631386120,3845,3875,3880,3845,28751
20240802,103600,3520539775,3875,3875,3875,3870,1699
20240802,103500,3513957150,3875,3865,3875,3865,1364
20240802,103400,3508677620,3870,3875,3880,3870,2003
20240802,103300,3500916640,3875,3870,3875,3870,1754
20240802,103200,3494126670,3860,3870,3875,3860,1989
20240802,103100,3486432760,3870,3865,3870,3860,3008
20240802,103000,3474820035,3865,3870,3870,3865,1067
20240802,102900,3470696050,3865,3860,3865,3860,555
20240802,102800,3468553480,3860,3860,3860,3855,1887
20240802,102700,3461273925,3855,3855,3860,3850,4896
20240802,102600,3442404990,3865,3870,3870,3850,13240
20240802,102500,3391304100,3870,3875,3875,3865,10665
20240802,102400,3350011705,3870,3875,3880,3870,1201
20240802,102300,3345359625,3875,3885,3885,3865,3879
20240802,102200,3330343280,3885,3895,3895,3870,3599
20240802,102100,3316374545,3910,3900,3910,3885,2200
20240802,102000,3307816585,3900,3910,3915,3890,4730
20240802,101900,3289389195,3900,3910,3910,3900,5016
20240802,101800,3269814065,3910,3910,3910,3905,5252
20240802,101700,3249295490,3915,3925,3925,3915,1144
20240802,101600,3244814390,3935,3930,3935,3925,427
20240802,101500,3243136915,3935,3925,3935,3925,3190
20240802,101400,3230593035,3925,3915,3925,3910,1407
20240802,101300,3225079735,3910,3910,3920,3900,1401
20240802,101200,3219602345,3910,3905,3920,3895,5050
20240802,101100,3199891920,3905,3930,3930,3905,8639
20240802,101000,3166040655,3925,3935,3935,3920,5656
20240802,100900,3143835230,3930,3940,3945,3930,6051
20240802,100800,3120004980,3945,3925,3945,3925,5139
20240802,100700,3099791910,3925,3940,3940,3925,6101
20240802,100600,3075790965,3940,3975,3980,3935,9630
20240802,100500,3037766030,3970,3945,3995,3945,40582
20240802,100400,2876534930,3945,3950,3950,3925,7559
20240802,100300,2846761235,3950,3915,3960,3890,13431
20240802,100200,2794051215,3915,3920,3925,3900,2163
20240802,100100,2785582090,3920,3900,3920,3900,1303
20240802,100000,2780486245,3900,3880,3915,3880,6903
20240802,095900,2753602160,3880,3875,3880,3875,1981
20240802,095800,2745920725,3870,3875,3875,3855,790
20240802,095700,2742867170,3880,3880,3880,3850,23361
20240802,095600,2652710380,3880,3870,3895,3870,1031
20240802,095500,2648707895,3880,3895,3895,3870,7911
20240802,095400,2618007445,3895,3910,3910,3895,5002
20240802,095300,2598498290,3905,3910,3910,3905,474
20240802,095200,2596647110,3910,3910,3910,3905,1222
20240802,095100,2591870745,3915,3920,3925,3915,2144
20240802,095000,2583475120,3920,3925,3935,3920,8186
20240802,094900,2551323815,3930,3935,3940,3925,1391
20240802,094800,2545857365,3925,3935,3940,3920,3164
20240802,094700,2533419575,3930,3925,3935,3920,3210
20240802,094600,2520820060,3930,3940,3940,3925,1349
20240802,094500,2515521080,3940,3955,3960,3940,23909
20240802,094400,2420974595,3955,3940,3965,3940,11024
20240802,094300,2377440350,3940,3915,3940,3905,31191
20240802,094200,2255344890,3915,3915,3930,3915,8003
20240802,094100,2223996390,3910,3910,3915,3910,7050
20240802,094000,2196430885,3910,3920,3920,3910,4977
20240802,093900,2176949025,3920,3915,3925,3915,15897
20240802,093800,2114696935,3920,3920,3920,3915,5726
20240802,093700,2092268560,3920,3915,3925,3910,4382
20240802,093600,2075092620,3910,3910,3915,3905,3325
20240802,093500,2062093920,3905,3905,3910,3900,6254
20240802,093400,2037672140,3910,3915,3915,3905,4222
20240802,093300,2021159710,3915,3910,3920,3900,11168
20240802,093200,1977459370,3920,3890,3920,3880,21980
20240802,093100,1891679410,3890,3850,3890,3850,13125
20240802,093000,1840804050,3850,3860,3865,3850,1415
20240802,092900,1835346895,3865,3860,3870,3860,2707
20240802,092800,1824883690,3860,3860,3865,3850,5174
20240802,092700,1804949015,3870,3865,3870,3860,7521
20240802,092600,1775891625,3865,3865,3870,3860,1162
20240802,092500,1771402980,3870,3880,3880,3870,5384
20240802,092400,1750520440,3880,3880,3895,3880,13254
20240802,092300,1699067655,3880,3875,3895,3870,11317
20240802,092200,1655113935,3870,3855,3870,3850,4242
20240802,092100,1638717855,3850,3865,3865,3840,35010
20240802,092000,1503984540,3855,3850,3860,3850,7587
20240802,091900,1474730705,3855,3840,3855,3835,9352
20240802,091800,1438817205,3840,3850,3850,3835,18751
20240802,091700,1366804505,3850,3845,3860,3840,22281
20240802,091600,1281031955,3850,3870,3870,3845,30157
20240802,091500,1164826910,3870,3865,3875,3860,8822
20240802,091400,1130710450,3860,3875,3875,3860,18866
20240802,091300,1057775090,3875,3885,3885,3865,26374
20240802,091200,955677730,3885,3875,3885,3865,16040
20240802,091100,893571695,3875,3900,3905,3870,34755
20240802,091000,758743515,3900,3910,3915,3895,34383
20240802,090900,624591810,3910,3915,3920,3905,11110
20240802,090800,581134655,3910,3915,3920,3910,7789
20240802,090700,550638695,3915,3930,3930,3915,3711
20240802,090600,536098995,3930,3910,3935,3910,6777
20240802,090500,509562870,3910,3910,3930,3905,6268
20240802,090400,485037195,3910,3940,3940,3905,17650
20240802,090300,415902965,3940,3955,3975,3940,17062
20240802,090200,348463395,3955,3960,3960,3940,4860
20240802,090100,329244165,3955,3920,3960,3915,21347
20240802,090000,245247380,3925,3910,3925,3905,62702