stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,211800,8583901330,3180,3180,3180,3180,53657
20240805,211700,8583901330,3180,3180,3180,3180,0
20240805,211600,8583901330,3180,3180,3180,3180,0
20240805,211500,8583901330,3180,3180,3180,3180,0
20240805,211400,8583901330,3180,3180,3180,3180,0
20240805,211300,8583901330,3180,3180,3180,3180,0
20240805,211200,8583901330,3180,3180,3180,3180,0
20240805,211100,8583901330,3180,3180,3180,3180,0
20240805,211000,8583901330,3180,3180,3180,3180,0
20240805,210900,8583901330,3180,3180,3180,3180,0
20240805,210800,8583901330,3180,3180,3180,3180,0
20240805,210700,8583901330,3180,3180,3180,3180,0
20240805,210600,8583901330,3180,3180,3180,3180,0
20240805,210500,8583901330,3180,3180,3180,3180,0
20240805,210400,8583901330,3180,3180,3180,3180,0
20240805,210300,8583901330,3180,3180,3180,3180,0
20240805,210200,8583901330,3180,3180,3180,3180,0
20240805,210100,8583901330,3180,3180,3180,3180,0
20240805,210000,8583901330,3180,3180,3180,3180,0
20240805,205900,8583901330,3180,3180,3180,3180,0
20240805,205800,8583901330,3180,3180,3180,3180,0
20240805,205700,8583901330,3180,3180,3180,3180,0
20240805,205600,8583901330,3180,3180,3180,3180,0
20240805,205500,8583901330,3180,3180,3180,3180,0
20240805,205400,8583901330,3180,3180,3180,3180,0
20240805,205300,8583901330,3180,3180,3180,3180,0
20240805,205200,8583901330,3180,3180,3180,3180,0
20240805,205100,8583901330,3180,3180,3180,3180,0
20240805,205000,8583901330,3180,3180,3180,3180,0
20240805,204900,8583901330,3180,3180,3180,3180,0
20240805,204800,8583901330,3180,3180,3180,3180,53657
20240805,204700,8583901330,3180,3180,3180,3180,0
20240805,204600,8583901330,3180,3180,3180,3180,0
20240805,204500,8583901330,3180,3180,3180,3180,0
20240805,204400,8583901330,3180,3180,3180,3180,0
20240805,204300,8583901330,3180,3180,3180,3180,0
20240805,204200,8583901330,3180,3180,3180,3180,0
20240805,204100,8583901330,3180,3180,3180,3180,0
20240805,204000,8583901330,3180,3180,3180,3180,0
20240805,203900,8583901330,3180,3180,3180,3180,0
20240805,203800,8583901330,3180,3180,3180,3180,0
20240805,203700,8583901330,3180,3180,3180,3180,0
20240805,203600,8583901330,3180,3180,3180,3180,0
20240805,203500,8583901330,3180,3180,3180,3180,0
20240805,203400,8583901330,3180,3180,3180,3180,0
20240805,203300,8583901330,3180,3180,3180,3180,0
20240805,203200,8583901330,3180,3180,3180,3180,0
20240805,203100,8583901330,3180,3180,3180,3180,0
20240805,203000,8583901330,3180,3180,3180,3180,0
20240805,202900,8583901330,3180,3180,3180,3180,0
20240805,202800,8583901330,3180,3180,3180,3180,0
20240805,202700,8583901330,3180,3180,3180,3180,0
20240805,202600,8583901330,3180,3180,3180,3180,0
20240805,202500,8583901330,3180,3180,3180,3180,0
20240805,202400,8583901330,3180,3180,3180,3180,0
20240805,202300,8583901330,3180,3180,3180,3180,0
20240805,202200,8583901330,3180,3180,3180,3180,0
20240805,202100,8583901330,3180,3180,3180,3180,0
20240805,202000,8583901330,3180,3180,3180,3180,0
20240805,201900,8583901330,3180,3180,3180,3180,0
20240805,201800,8583901330,3180,3180,3180,3180,53657
20240805,201700,8583901330,3180,3180,3180,3180,0
20240805,201600,8583901330,3180,3180,3180,3180,0
20240805,201500,8583901330,3180,3180,3180,3180,0
20240805,201400,8583901330,3180,3180,3180,3180,0
20240805,201300,8583901330,3180,3180,3180,3180,0
20240805,201200,8583901330,3180,3180,3180,3180,0
20240805,201100,8583901330,3180,3180,3180,3180,0
20240805,201000,8583901330,3180,3180,3180,3180,0
20240805,200900,8583901330,3180,3180,3180,3180,0
20240805,200800,8583901330,3180,3180,3180,3180,0
20240805,200700,8583901330,3180,3180,3180,3180,0
20240805,200600,8583901330,3180,3180,3180,3180,0
20240805,200500,8583901330,3180,3180,3180,3180,0
20240805,200400,8583901330,3180,3180,3180,3180,0
20240805,200300,8583901330,3180,3180,3180,3180,0
20240805,200200,8583901330,3180,3180,3180,3180,0
20240805,200100,8583901330,3180,3180,3180,3180,0
20240805,200000,8583901330,3180,3180,3180,3180,0
20240805,195900,8583901330,3180,3180,3180,3180,0
20240805,195800,8583901330,3180,3180,3180,3180,0
20240805,195700,8583901330,3180,3180,3180,3180,0
20240805,195600,8583901330,3180,3180,3180,3180,0
20240805,195500,8583901330,3180,3180,3180,3180,0
20240805,195400,8583901330,3180,3180,3180,3180,0
20240805,195300,8583901330,3180,3180,3180,3180,0
20240805,195200,8583901330,3180,3180,3180,3180,0
20240805,195100,8583901330,3180,3180,3180,3180,0
20240805,195000,8583901330,3180,3180,3180,3180,0
20240805,194900,8583901330,3180,3180,3180,3180,0
20240805,194800,8583901330,3180,3180,3180,3180,53657
20240805,194700,8583901330,3180,3180,3180,3180,0
20240805,194600,8583901330,3180,3180,3180,3180,0
20240805,194500,8583901330,3180,3180,3180,3180,0
20240805,194400,8583901330,3180,3180,3180,3180,0
20240805,194300,8583901330,3180,3180,3180,3180,0
20240805,194200,8583901330,3180,3180,3180,3180,0
20240805,194100,8583901330,3180,3180,3180,3180,0
20240805,194000,8583901330,3180,3180,3180,3180,0
20240805,193900,8583901330,3180,3180,3180,3180,0
20240805,193800,8583901330,3180,3180,3180,3180,0
20240805,193700,8583901330,3180,3180,3180,3180,0
20240805,193600,8583901330,3180,3180,3180,3180,0
20240805,193500,8583901330,3180,3180,3180,3180,0
20240805,193400,8583901330,3180,3180,3180,3180,0
20240805,193300,8583901330,3180,3180,3180,3180,0
20240805,193200,8583901330,3180,3180,3180,3180,0
20240805,193100,8583901330,3180,3180,3180,3180,0
20240805,193000,8583901330,3180,3180,3180,3180,0
20240805,192900,8583901330,3180,3180,3180,3180,0
20240805,192800,8583901330,3180,3180,3180,3180,0
20240805,192700,8583901330,3180,3180,3180,3180,0
20240805,192600,8583901330,3180,3180,3180,3180,0
20240805,192500,8583901330,3180,3180,3180,3180,0
20240805,192400,8583901330,3180,3180,3180,3180,0
20240805,192300,8583901330,3180,3180,3180,3180,0
20240805,192200,8583901330,3180,3180,3180,3180,0
20240805,192100,8583901330,3180,3180,3180,3180,0
20240805,192000,8583901330,3180,3180,3180,3180,0
20240805,191900,8583901330,3180,3180,3180,3180,0
20240805,191800,8583901330,3180,3180,3180,3180,53657
20240805,191700,8583901330,3180,3180,3180,3180,0
20240805,191600,8583901330,3180,3180,3180,3180,0
20240805,191500,8583901330,3180,3180,3180,3180,0
20240805,191400,8583901330,3180,3180,3180,3180,0
20240805,191300,8583901330,3180,3180,3180,3180,0
20240805,191200,8583901330,3180,3180,3180,3180,0
20240805,191100,8583901330,3180,3180,3180,3180,0
20240805,191000,8583901330,3180,3180,3180,3180,0
20240805,190900,8583901330,3180,3180,3180,3180,0
20240805,190800,8583901330,3180,3180,3180,3180,0
20240805,190700,8583901330,3180,3180,3180,3180,0
20240805,190600,8583901330,3180,3180,3180,3180,0
20240805,190500,8583901330,3180,3180,3180,3180,0
20240805,190400,8583901330,3180,3180,3180,3180,0
20240805,190300,8583901330,3180,3180,3180,3180,0
20240805,190200,8583901330,3180,3180,3180,3180,0
20240805,190100,8583901330,3180,3180,3180,3180,0
20240805,190000,8583901330,3180,3180,3180,3180,0
20240805,185900,8583901330,3180,3180,3180,3180,0
20240805,185800,8583901330,3180,3180,3180,3180,0
20240805,185700,8583901330,3180,3180,3180,3180,0
20240805,185600,8583901330,3180,3180,3180,3180,0
20240805,185500,8583901330,3180,3180,3180,3180,0
20240805,185400,8583901330,3180,3180,3180,3180,0
20240805,185300,8583901330,3180,3180,3180,3180,0
20240805,185200,8583901330,3180,3180,3180,3180,0
20240805,185100,8583901330,3180,3180,3180,3180,0
20240805,185000,8583901330,3180,3180,3180,3180,0
20240805,184900,8583901330,3180,3180,3180,3180,0
20240805,184800,8583901330,3180,3180,3180,3180,53657
20240805,184700,8583901330,3180,3180,3180,3180,0
20240805,184600,8583901330,3180,3180,3180,3180,0
20240805,184500,8583901330,3180,3180,3180,3180,0
20240805,184400,8583901330,3180,3180,3180,3180,0
20240805,184300,8583901330,3180,3180,3180,3180,0
20240805,184200,8583901330,3180,3180,3180,3180,0
20240805,184100,8583901330,3180,3180,3180,3180,0
20240805,184000,8583901330,3180,3180,3180,3180,0
20240805,183900,8583901330,3180,3180,3180,3180,0
20240805,183800,8583901330,3180,3180,3180,3180,0
20240805,183700,8583901330,3180,3180,3180,3180,0
20240805,183600,8583901330,3180,3180,3180,3180,0
20240805,183500,8583901330,3180,3180,3180,3180,0
20240805,183400,8583901330,3180,3180,3180,3180,0
20240805,183300,8583901330,3180,3180,3180,3180,0
20240805,183200,8583901330,3180,3180,3180,3180,0
20240805,183100,8583901330,3180,3180,3180,3180,0
20240805,183000,8583901330,3180,3180,3180,3180,0
20240805,182900,8583901330,3180,3180,3180,3180,0
20240805,182800,8583901330,3180,3180,3180,3180,0
20240805,182700,8583901330,3180,3180,3180,3180,0
20240805,182600,8583901330,3180,3180,3180,3180,0
20240805,182500,8583901330,3180,3180,3180,3180,0
20240805,182400,8583901330,3180,3180,3180,3180,0
20240805,182300,8583901330,3180,3180,3180,3180,0
20240805,182200,8583901330,3180,3180,3180,3180,0
20240805,182100,8583901330,3180,3180,3180,3180,0
20240805,182000,8583901330,3180,3180,3180,3180,0
20240805,181900,8583901330,3180,3180,3180,3180,0
20240805,181800,8583901330,3180,3180,3180,3180,53657
20240805,181700,8583901330,3180,3180,3180,3180,0
20240805,181600,8583901330,3180,3180,3180,3180,0
20240805,181500,8583901330,3180,3180,3180,3180,0
20240805,181400,8583901330,3180,3180,3180,3180,0
20240805,181300,8583901330,3180,3180,3180,3180,0
20240805,181200,8583901330,3180,3180,3180,3180,0
20240805,181100,8583901330,3180,3180,3180,3180,0
20240805,181000,8583901330,3180,3180,3180,3180,0
20240805,180900,8583901330,3180,3180,3180,3180,0
20240805,180800,8583901330,3180,3180,3180,3180,0
20240805,180700,8583901330,3180,3180,3180,3180,0
20240805,180600,8583901330,3180,3180,3180,3180,0
20240805,180500,8583901330,3180,3180,3180,3180,0
20240805,180400,8583901330,3180,3180,3180,3180,0
20240805,180300,8583901330,3180,3180,3180,3180,0
20240805,180200,8583901330,3180,3180,3180,3180,0
20240805,180100,8583901330,3180,3180,3180,3180,0
20240805,180000,8583901330,3180,3180,3180,3180,0
20240805,175900,8583901330,3180,3180,3180,3180,0
20240805,175800,8583901330,3180,3180,3180,3180,0
20240805,175700,8583901330,3180,3180,3180,3180,0
20240805,175600,8583901330,3180,3180,3180,3180,0
20240805,175500,8583901330,3180,3180,3180,3180,0
20240805,175400,8583901330,3180,3180,3180,3180,0
20240805,175300,8583901330,3180,3180,3180,3180,0
20240805,175200,8583901330,3180,3180,3180,3180,0
20240805,175100,8583901330,3180,3180,3180,3180,0
20240805,175000,8583901330,3180,3180,3180,3180,0
20240805,174900,8583901330,3180,3180,3180,3180,0
20240805,174800,8583901330,3180,3180,3180,3180,53657
20240805,174700,8583901330,3180,3180,3180,3180,0
20240805,174600,8583901330,3180,3180,3180,3180,0
20240805,174500,8583901330,3180,3180,3180,3180,0
20240805,174400,8583901330,3180,3180,3180,3180,0
20240805,174300,8583901330,3180,3180,3180,3180,0
20240805,174200,8583901330,3180,3180,3180,3180,0
20240805,174100,8583901330,3180,3180,3180,3180,0
20240805,174000,8583901330,3180,3180,3180,3180,0
20240805,173900,8583901330,3180,3180,3180,3180,0
20240805,173800,8583901330,3180,3180,3180,3180,0
20240805,173700,8583901330,3180,3180,3180,3180,0
20240805,173600,8583901330,3180,3180,3180,3180,0
20240805,173500,8583901330,3180,3180,3180,3180,0
20240805,173400,8583901330,3180,3180,3180,3180,0
20240805,173300,8583901330,3180,3180,3180,3180,0
20240805,173200,8583901330,3180,3180,3180,3180,0
20240805,173100,8583901330,3180,3180,3180,3180,0
20240805,173000,8583901330,3180,3180,3180,3180,0
20240805,172900,8583901330,3180,3180,3180,3180,0
20240805,172800,8583901330,3180,3180,3180,3180,0
20240805,172700,8583901330,3180,3180,3180,3180,0
20240805,172600,8583901330,3180,3180,3180,3180,0
20240805,172500,8583901330,3180,3180,3180,3180,0
20240805,172400,8583901330,3180,3180,3180,3180,0
20240805,172300,8583901330,3180,3180,3180,3180,0
20240805,172200,8583901330,3180,3180,3180,3180,0
20240805,172100,8583901330,3180,3180,3180,3180,0
20240805,172000,8583901330,3180,3180,3180,3180,0
20240805,171900,8583901330,3180,3180,3180,3180,0
20240805,171800,8583901330,3180,3180,3180,3180,53657
20240805,171700,8583901330,3180,3180,3180,3180,0
20240805,171600,8583901330,3180,3180,3180,3180,0
20240805,171500,8583901330,3180,3180,3180,3180,0
20240805,171400,8583901330,3180,3180,3180,3180,0
20240805,171300,8583901330,3180,3180,3180,3180,0
20240805,171200,8583901330,3180,3180,3180,3180,0
20240805,171100,8583901330,3180,3180,3180,3180,0
20240805,171000,8583901330,3180,3180,3180,3180,0
20240805,170900,8583901330,3180,3180,3180,3180,0
20240805,170800,8583901330,3180,3180,3180,3180,0
20240805,170700,8583901330,3180,3180,3180,3180,0
20240805,170600,8583901330,3180,3180,3180,3180,0
20240805,170500,8583901330,3180,3180,3180,3180,0
20240805,170400,8583901330,3180,3180,3180,3180,0
20240805,170300,8583901330,3180,3180,3180,3180,0
20240805,170200,8583901330,3180,3180,3180,3180,0
20240805,170100,8583901330,3180,3180,3180,3180,0
20240805,170000,8583901330,3180,3180,3180,3180,0
20240805,165900,8583901330,3180,3180,3180,3180,0
20240805,165800,8583901330,3180,3180,3180,3180,0
20240805,165700,8583901330,3180,3180,3180,3180,0
20240805,165600,8583901330,3180,3180,3180,3180,0
20240805,165500,8583901330,3180,3180,3180,3180,0
20240805,165400,8583901330,3180,3180,3180,3180,0
20240805,165300,8583901330,3180,3180,3180,3180,0
20240805,165200,8583901330,3180,3180,3180,3180,0
20240805,165100,8583901330,3180,3180,3180,3180,0
20240805,165000,8583901330,3180,3180,3180,3180,0
20240805,164900,8583901330,3180,3180,3180,3180,0
20240805,164800,8583901330,3180,3180,3180,3180,53657
20240805,164700,8583901330,3180,3180,3180,3180,0
20240805,164600,8583901330,3180,3180,3180,3180,0
20240805,164500,8583901330,3180,3180,3180,3180,0
20240805,164400,8583901330,3180,3180,3180,3180,0
20240805,164300,8583901330,3180,3180,3180,3180,0
20240805,164200,8583901330,3180,3180,3180,3180,0
20240805,164100,8583901330,3180,3180,3180,3180,0
20240805,164000,8583901330,3180,3180,3180,3180,0
20240805,163900,8583901330,3180,3180,3180,3180,0
20240805,163800,8583901330,3180,3180,3180,3180,0
20240805,163700,8583901330,3180,3180,3180,3180,0
20240805,163600,8583901330,3180,3180,3180,3180,0
20240805,163500,8583901330,3180,3180,3180,3180,0
20240805,163400,8583901330,3180,3180,3180,3180,0
20240805,163300,8583901330,3180,3180,3180,3180,0
20240805,163200,8583901330,3180,3180,3180,3180,0
20240805,163100,8583901330,3180,3180,3180,3180,0
20240805,163000,8583901330,3180,3180,3180,3180,0
20240805,162900,8583901330,3180,3180,3180,3180,0
20240805,162800,8583901330,3180,3180,3180,3180,0
20240805,162700,8583901330,3180,3180,3180,3180,0
20240805,162600,8583901330,3180,3180,3180,3180,0
20240805,162500,8583901330,3180,3180,3180,3180,0
20240805,162400,8583901330,3180,3180,3180,3180,0
20240805,162300,8583901330,3180,3180,3180,3180,0
20240805,162200,8583901330,3180,3180,3180,3180,0
20240805,162100,8583901330,3180,3180,3180,3180,0
20240805,162000,8583901330,3180,3180,3180,3180,0
20240805,161900,8583901330,3180,3180,3180,3180,0
20240805,161800,8583901330,3180,3180,3180,3180,53657
20240805,161700,8583901330,3180,3180,3180,3180,0
20240805,161600,8583901330,3180,3180,3180,3180,0
20240805,161500,8583901330,3180,3180,3180,3180,0
20240805,161400,8583901330,3180,3180,3180,3180,0
20240805,161300,8583901330,3180,3180,3180,3180,0
20240805,161200,8583901330,3180,3180,3180,3180,0
20240805,161100,8583901330,3180,3180,3180,3180,0
20240805,161000,8583901330,3180,3180,3180,3180,0
20240805,160900,8583901330,3180,3180,3180,3180,0
20240805,160800,8583901330,3180,3180,3180,3180,0
20240805,160700,8583901330,3180,3180,3180,3180,0
20240805,160600,8583901330,3180,3180,3180,3180,0
20240805,160500,8583901330,3180,3180,3180,3180,0
20240805,160400,8583901330,3180,3180,3180,3180,0
20240805,160300,8583901330,3180,3180,3180,3180,0
20240805,160200,8583901330,3180,3180,3180,3180,0
20240805,160100,8583901330,3180,3180,3180,3180,0
20240805,160000,8583901330,3180,3180,3180,3180,0
20240805,155900,8583901330,3180,3180,3180,3180,0
20240805,155800,8583901330,3180,3180,3180,3180,0
20240805,155700,8583901330,3180,3180,3180,3180,0
20240805,155600,8583901330,3180,3180,3180,3180,0
20240805,155500,8583901330,3180,3180,3180,3180,0
20240805,155400,8583901330,3180,3180,3180,3180,0
20240805,155300,8583901330,3180,3180,3180,3180,0
20240805,155200,8583901330,3180,3180,3180,3180,0
20240805,155100,8583901330,3180,3180,3180,3180,0
20240805,155000,8583901330,3180,3180,3180,3180,0
20240805,154900,8583901330,3180,3180,3180,3180,0
20240805,154800,8583901330,3180,3180,3180,3180,53657
20240805,154700,8583901330,3180,3180,3180,3180,0
20240805,154600,8583901330,3180,3180,3180,3180,0
20240805,154500,8583901330,3180,3180,3180,3180,0
20240805,154400,8583901330,3180,3180,3180,3180,0
20240805,154300,8583901330,3180,3180,3180,3180,0
20240805,154200,8583901330,3180,3180,3180,3180,0
20240805,154100,8583901330,3180,3180,3180,3180,0
20240805,154000,8583901330,3180,3180,3180,3180,0
20240805,153900,8583901330,3180,3180,3180,3180,0
20240805,153800,8583901330,3180,3180,3180,3180,0
20240805,153700,8583901330,3180,3180,3180,3180,0
20240805,153600,8583901330,3180,3180,3180,3180,0
20240805,153500,8583901330,3180,3180,3180,3180,0
20240805,153400,8583901330,3180,3180,3180,3180,0
20240805,153300,8583901330,3180,3180,3180,3180,0
20240805,153200,8583901330,3180,3180,3180,3180,0
20240805,153100,8583901330,3180,3180,3180,3180,0
20240805,153000,8583901330,3180,3180,3180,3180,53657
20240805,152900,8413272070,3180,3180,3180,3180,0
20240805,152800,8413272070,3180,3180,3180,3180,0
20240805,152700,8413272070,3180,3180,3180,3180,0
20240805,152600,8413272070,3180,3180,3180,3180,0
20240805,152500,8413272070,3180,3180,3180,3180,0
20240805,152400,8413272070,3180,3180,3180,3180,0
20240805,152300,8413272070,3180,3180,3180,3180,0
20240805,152200,8413272070,3180,3180,3180,3180,0
20240805,152100,8413272070,3180,3180,3180,3180,0
20240805,152000,8413272070,3180,3180,3180,3180,0
20240805,151900,8413272070,3180,3175,3195,3175,19783
20240805,151800,8350274240,3175,3165,3190,3160,13958
20240805,151700,8305914845,3145,3185,3185,3125,1792
20240805,151600,8300268885,3190,3145,3190,3105,26572
20240805,151500,8216205795,3145,3125,3145,3105,8822
20240805,151400,8188614040,3125,3095,3130,3095,11193
20240805,151300,8153664245,3090,3105,3135,3090,4302
20240805,151200,8140334965,3105,3105,3115,3075,8893
20240805,151100,8112739175,3080,3095,3095,3075,8923
20240805,151000,8085236245,3100,3120,3120,3100,3765
20240805,150900,8073538835,3120,3120,3125,3105,6545
20240805,150800,8053139320,3120,3110,3155,3110,6338
20240805,150700,8033292415,3110,3150,3150,3110,6066
20240805,150600,8014330855,3170,3120,3170,3115,3807
20240805,150500,8002407315,3120,3180,3185,3120,9834
20240805,150400,7971626035,3180,3205,3205,3145,4279
20240805,150300,7958072730,3180,3160,3225,3150,22694
20240805,150200,7885931275,3160,3185,3185,3145,33121
20240805,150100,7781662400,3155,3100,3235,3100,42373
20240805,150000,7648901240,3105,3070,3110,3070,25556
20240805,145900,7569844085,3070,3050,3085,3050,13142
20240805,145800,7529470725,3050,3010,3050,3005,8846
20240805,145700,7502665370,3025,3005,3025,3005,4577
20240805,145600,7488861980,3010,2975,3010,2950,16037
20240805,145500,7441151450,2980,2975,2980,2970,9405
20240805,145400,7413177485,2980,2985,3000,2970,17358
20240805,145300,7361398820,2980,3000,3015,2975,32543
20240805,145200,7263819850,3015,3015,3025,2985,30758
20240805,145100,7171411855,3015,3030,3040,3010,38154
20240805,145000,7056101955,3035,3050,3075,3035,39560
20240805,144900,6935764375,3050,3085,3085,3050,29440
20240805,144800,6845584190,3085,3090,3120,3080,9481
20240805,144700,6816290220,3090,3125,3125,3085,5717
20240805,144600,6798536490,3125,3145,3145,3125,2002
20240805,144500,6792259460,3130,3145,3145,3130,2556
20240805,144400,6784250830,3145,3115,3145,3110,6481
20240805,144300,6764020195,3115,3100,3120,3100,2879
20240805,144200,6755057465,3090,3090,3090,3075,21687
20240805,144100,6688243575,3085,3100,3100,3085,14131
20240805,144000,6644542570,3100,3105,3135,3100,20946
20240805,143900,6579533635,3105,3140,3145,3105,28990
20240805,143800,6488847780,3140,3160,3165,3135,34769
20240805,143700,6379273025,3160,3175,3185,3160,6542
20240805,143600,6358553410,3175,3170,3190,3170,604
20240805,143500,6356628230,3170,3175,3175,3165,4789
20240805,143400,6341433290,3175,3210,3210,3175,9893
20240805,143300,6309889765,3200,3195,3215,3190,3989
20240805,143200,6297134375,3195,3175,3195,3175,1147
20240805,143100,6293481835,3170,3180,3200,3165,8123
20240805,143000,6267606890,3165,3190,3190,3160,14230
20240805,142900,6222459780,3190,3195,3195,3185,14218
20240805,142800,6177096870,3195,3200,3200,3190,10556
20240805,142700,6143345360,3200,3245,3245,3190,67657
20240805,142600,5926460565,3250,3250,3255,3245,45075
20240805,142500,5779960545,3260,3260,3260,3260,0
20240805,142400,5779960545,3260,3260,3260,3260,0
20240805,142300,5779960545,3260,3260,3260,3260,0
20240805,142200,5779960545,3260,3260,3260,3260,0
20240805,142100,5779960545,3260,3260,3260,3260,0
20240805,142000,5779960545,3260,3260,3260,3260,0
20240805,141900,5779960545,3260,3260,3260,3260,0
20240805,141800,5779960545,3260,3260,3260,3260,0
20240805,141700,5779960545,3260,3260,3260,3260,0
20240805,141600,5779960545,3260,3260,3260,3260,0
20240805,141500,5779960545,3260,3260,3260,3260,0
20240805,141400,5779960545,3260,3260,3260,3260,0
20240805,141300,5779960545,3260,3260,3260,3260,0
20240805,141200,5779960545,3260,3260,3260,3260,0
20240805,141100,5779960545,3260,3260,3260,3260,0
20240805,141000,5779960545,3260,3260,3260,3260,0
20240805,140900,5779960545,3260,3260,3260,3260,0
20240805,140800,5779960545,3260,3260,3260,3260,0
20240805,140700,5779960545,3260,3260,3260,3260,0
20240805,140600,5779960545,3260,3260,3260,3260,0
20240805,140500,5779960545,3260,3260,3260,3260,0
20240805,140400,5779960545,3260,3260,3260,3260,0
20240805,140300,5779960545,3260,3260,3260,3260,0
20240805,140200,5779960545,3260,3260,3260,3260,0
20240805,140100,5779960545,3260,3260,3260,3260,0
20240805,140000,5779960545,3260,3260,3260,3260,0
20240805,135900,5779960545,3260,3260,3260,3260,0
20240805,135800,5779960545,3260,3260,3260,3260,0
20240805,135700,5779960545,3260,3260,3260,3260,0
20240805,135600,5779960545,3260,3260,3260,3260,0
20240805,135500,5779960545,3260,3275,3280,3260,6935
20240805,135400,5757344455,3265,3275,3280,3265,4231
20240805,135300,5743528305,3275,3270,3275,3265,1341
20240805,135200,5739140380,3270,3275,3275,3265,9615
20240805,135100,5707657495,3275,3275,3275,3265,3957
20240805,135000,5694720870,3275,3275,3275,3270,18
20240805,134900,5694661940,3270,3275,3290,3270,7788
20240805,134800,5669133080,3275,3285,3285,3275,200
20240805,134700,5668478070,3290,3275,3300,3275,2540
20240805,134600,5660110365,3275,3280,3290,3275,2662
20240805,134500,5651373650,3280,3280,3290,3280,1290
20240805,134400,5647140650,3290,3270,3290,3270,933
20240805,134300,5644074265,3275,3285,3285,3270,1837
20240805,134200,5638056030,3285,3275,3285,3275,4107
20240805,134100,5624585090,3270,3270,3270,3270,0
20240805,134000,5624585090,3270,3265,3280,3265,2716
20240805,133900,5615694400,3270,3265,3270,3265,1728
20240805,133800,5610044340,3260,3265,3275,3260,12717
20240805,133700,5568520300,3265,3275,3275,3265,16256
20240805,133600,5515391195,3275,3285,3285,3275,3454
20240805,133500,5504064730,3295,3295,3295,3290,8664
20240805,133400,5475560065,3295,3305,3305,3295,3821
20240805,133300,5462940850,3305,3310,3310,3305,4665
20240805,133200,5447519895,3310,3305,3310,3305,1068
20240805,133100,5443988550,3310,3315,3315,3305,1160
20240805,133000,5440152870,3315,3310,3315,3305,784
20240805,132900,5437557800,3300,3300,3310,3295,9564
20240805,132800,5405977345,3295,3300,3310,3295,4512
20240805,132700,5391086195,3300,3310,3310,3300,7160
20240805,132600,5367434885,3310,3310,3310,3310,301
20240805,132500,5366438575,3310,3315,3320,3310,6164
20240805,132400,5346028195,3315,3315,3320,3310,1599
20240805,132300,5340730930,3320,3310,3320,3310,1010
20240805,132200,5337382680,3310,3315,3320,3310,3917
20240805,132100,5324405980,3315,3320,3320,3315,1785
20240805,132000,5318487140,3315,3325,3330,3315,2342
20240805,131900,5310706720,3325,3325,3325,3320,512
20240805,131800,5309004575,3325,3330,3330,3325,1064
20240805,131700,5305466755,3325,3340,3340,3325,3064
20240805,131600,5295244010,3340,3325,3340,3325,2741
20240805,131500,5286113225,3320,3320,3320,3320,1855
20240805,131400,5279954625,3320,3315,3320,3315,1376
20240805,131300,5275390175,3315,3325,3325,3315,2194
20240805,131200,5268110595,3315,3315,3315,3315,839
20240805,131100,5265329310,3315,3315,3315,3310,2978
20240805,131000,5255457815,3315,3325,3325,3315,4215
20240805,130900,5241452785,3325,3335,3340,3325,4081
20240805,130800,5227857080,3330,3325,3330,3325,1489
20240805,130700,5222905645,3325,3315,3325,3315,4753
20240805,130600,5207120475,3310,3320,3320,3290,8075
20240805,130500,5180521510,3320,3295,3320,3290,7321
20240805,130400,5156339850,3310,3290,3315,3290,3063
20240805,130300,5146209900,3290,3320,3320,3290,41156
20240805,130200,5010373875,3315,3340,3340,3305,18991
20240805,130100,4947294785,3340,3335,3340,3335,789
20240805,130000,4944663465,3335,3335,3335,3335,1044
20240805,125900,4941181725,3340,3340,3345,3335,1438
20240805,125800,4936382585,3345,3340,3345,3340,1582
20240805,125700,4931095385,3340,3345,3345,3340,2793
20240805,125600,4921766620,3340,3355,3355,3335,7145
20240805,125500,4897904830,3340,3345,3360,3335,10894
20240805,125400,4861497310,3350,3355,3355,3350,2794
20240805,125300,4852127940,3365,3355,3365,3355,261
20240805,125200,4851249835,3355,3350,3355,3350,2333
20240805,125100,4843424180,3350,3350,3350,3350,1258
20240805,125000,4839209880,3345,3350,3350,3345,15374
20240805,124900,4787722685,3345,3365,3365,3345,16538
20240805,124800,4732248525,3365,3365,3365,3365,700
20240805,124700,4729893025,3370,3370,3370,3365,4960
20240805,124600,4713192300,3370,3375,3375,3370,1400
20240805,124500,4708474275,3375,3375,3375,3370,904
20240805,124400,4705427325,3370,3360,3370,3360,3681
20240805,124300,4693031235,3360,3370,3370,3360,12641
20240805,124200,4650475900,3370,3375,3380,3370,6902
20240805,124100,4627189000,3375,3380,3380,3375,3972
20240805,124000,4613777755,3380,3390,3390,3380,5826
20240805,123900,4594057615,3375,3375,3375,3375,0
20240805,123800,4594057615,3375,3375,3380,3375,108
20240805,123700,4593693065,3375,3390,3395,3375,14742
20240805,123600,4543878200,3390,3395,3395,3390,2071
20240805,123500,4536857435,3390,3395,3395,3390,561
20240805,123400,4534955445,3395,3390,3395,3390,1912
20240805,123300,4528469205,3390,3390,3395,3390,187
20240805,123200,4527835245,3390,3390,3390,3390,591
20240805,123100,4525831755,3385,3385,3385,3385,408
20240805,123000,4524450675,3385,3385,3390,3385,9646
20240805,122900,4491797440,3385,3390,3390,3385,11783
20240805,122800,4451895000,3390,3390,3390,3390,771
20240805,122700,4449281310,3390,3395,3395,3390,20
20240805,122600,4449213455,3395,3395,3395,3395,203
20240805,122500,4448524270,3395,3400,3405,3395,681
20240805,122400,4446211365,3400,3390,3400,3390,172
20240805,122300,4445628175,3400,3390,3400,3390,1946
20240805,122200,4439027970,3395,3395,3395,3395,2089
20240805,122100,4431935815,3395,3395,3395,3395,2230
20240805,122000,4424364965,3395,3395,3395,3395,910
20240805,121900,4421275515,3395,3400,3410,3395,204
20240805,121800,4420581585,3395,3400,3400,3395,4055
20240805,121700,4406798730,3400,3400,3405,3400,798
20240805,121600,4404085100,3400,3400,3400,3400,0
20240805,121500,4404085100,3400,3405,3405,3400,468
20240805,121400,4402492450,3405,3410,3420,3405,4293
20240805,121300,4387852140,3400,3400,3400,3400,917
20240805,121200,4384734340,3400,3400,3405,3400,1148
20240805,121100,4380829165,3400,3410,3410,3400,2183
20240805,121000,4373395670,3410,3420,3420,3410,990
20240805,120900,4370018770,3410,3420,3430,3410,3038
20240805,120800,4359651350,3430,3435,3435,3430,808
20240805,120700,4356878465,3430,3420,3430,3420,609
20240805,120600,4354791605,3420,3435,3435,3420,946
20240805,120500,4351546595,3425,3435,3435,3425,2450
20240805,120400,4343155245,3420,3430,3430,3420,1607
20240805,120300,4337656295,3430,3425,3430,3425,2318
20240805,120200,4329714230,3435,3425,3435,3425,181
20240805,120100,4329093435,3425,3405,3425,3405,18403
20240805,120000,4266320550,3400,3400,3400,3400,176
20240805,115900,4265722150,3400,3395,3400,3395,9752
20240805,115800,4232608090,3400,3400,3405,3395,7070
20240805,115700,4208567090,3400,3405,3405,3400,1422
20240805,115600,4203727180,3405,3405,3405,3405,480
20240805,115500,4202092780,3405,3405,3405,3405,500
20240805,115400,4200390280,3405,3410,3410,3405,245
20240805,115300,4199555580,3410,3405,3410,3405,433
20240805,115200,4198080840,3410,3410,3410,3410,318
20240805,115100,4196996460,3415,3415,3415,3415,0
20240805,115000,4196996460,3415,3410,3415,3395,12122
20240805,114900,4155776625,3415,3410,3415,3410,4849
20240805,114800,4139236125,3410,3415,3415,3410,2057
20240805,114700,4132218710,3415,3415,3415,3410,2268
20240805,114600,4124481820,3415,3410,3415,3410,2831
20240805,114500,4114825610,3410,3405,3415,3405,2583
20240805,114400,4106018350,3405,3410,3410,3405,6838
20240805,114300,4082701580,3405,3405,3405,3405,953
20240805,114200,4079456615,3395,3405,3405,3395,4081
20240805,114100,4065578580,3410,3410,3410,3405,457
20240805,114000,4064021210,3410,3415,3415,3410,663
20240805,113900,4061760365,3410,3410,3415,3410,3331
20240805,113800,4050401650,3415,3415,3415,3410,1991
20240805,113700,4043607325,3415,3425,3425,3415,14635
20240805,113600,3993559565,3430,3420,3430,3415,6486
20240805,113500,3971377680,3430,3430,3430,3430,151
20240805,113400,3970859750,3415,3430,3430,3415,220
20240805,113300,3970107700,3430,3415,3430,3410,1872
20240805,113200,3963719755,3415,3420,3430,3415,106
20240805,113100,3963357410,3430,3420,3430,3415,484
20240805,113000,3961704035,3430,3435,3435,3420,2190
20240805,112900,3954213690,3425,3435,3435,3425,1019
20240805,112800,3950718870,3440,3445,3445,3425,9042
20240805,112700,3919636210,3445,3430,3445,3430,4292
20240805,112600,3904871980,3425,3425,3430,3410,2413
20240805,112500,3896611045,3420,3420,3420,3410,695
20240805,112400,3894234205,3425,3410,3425,3410,1008
20240805,112300,3890789260,3410,3410,3410,3390,962
20240805,112200,3887522775,3400,3400,3410,3400,233
20240805,112100,3886730565,3400,3410,3415,3385,17300
20240805,112000,3828057550,3410,3410,3410,3405,9594
20240805,111900,3795387395,3405,3425,3425,3405,149
20240805,111800,3794879015,3405,3390,3405,3390,10687
20240805,111700,3758547415,3390,3395,3395,3390,3984
20240805,111600,3745038220,3395,3385,3400,3385,4245
20240805,111500,3730623385,3385,3385,3385,3370,6243
20240805,111400,3709560705,3385,3390,3390,3370,41468
20240805,111300,3569283695,3385,3390,3390,3385,1276
20240805,111200,3564958425,3390,3395,3400,3380,5457
20240805,111100,3546438555,3400,3400,3400,3395,2737
20240805,111000,3537138530,3400,3400,3405,3385,7622
20240805,110900,3511283520,3395,3385,3400,3385,1054
20240805,110800,3507707160,3385,3400,3400,3380,29053
20240805,110700,3409288565,3405,3410,3415,3405,4871
20240805,110600,3392698675,3410,3425,3430,3410,7698
20240805,110500,3366405655,3430,3430,3430,3425,317
20240805,110400,3365319885,3430,3430,3435,3430,4299
20240805,110300,3350574310,3425,3445,3445,3425,11245
20240805,110200,3311955465,3450,3450,3455,3450,342
20240805,110100,3310775315,3455,3455,3455,3450,1952
20240805,110000,3304033710,3450,3455,3455,3450,477
20240805,105900,3302385885,3460,3460,3465,3460,1238
20240805,105800,3298100615,3465,3465,3465,3455,353
20240805,105700,3296878980,3465,3470,3470,3455,662
20240805,105600,3294587140,3465,3460,3465,3460,1725
20240805,105500,3288616690,3460,3460,3460,3460,0
20240805,105400,3288616690,3460,3450,3465,3450,605
20240805,105300,3286526395,3450,3455,3455,3450,2593
20240805,105200,3277573535,3460,3460,3465,3460,309
20240805,105100,3276503850,3460,3460,3470,3460,313
20240805,105000,3275419870,3470,3470,3470,3460,2484
20240805,104900,3266805870,3470,3470,3475,3465,683
20240805,104800,3264435685,3470,3455,3470,3455,1818
20240805,104700,3258147170,3455,3450,3455,3450,509
20240805,104600,3256391075,3445,3435,3450,3435,162
20240805,104500,3255833770,3435,3455,3455,3435,215
20240805,104400,3255093230,3450,3455,3460,3445,2227
20240805,104300,3247410305,3455,3470,3470,3455,768
20240805,104200,3244754950,3470,3455,3470,3455,2375
20240805,104100,3236529980,3465,3460,3465,3460,1079
20240805,104000,3232793885,3460,3455,3465,3455,1525
20240805,103900,3227518350,3455,3445,3455,3445,791
20240805,103800,3224792205,3440,3445,3445,3430,6297
20240805,103700,3203164350,3445,3430,3455,3430,2498
20240805,103600,3194575405,3430,3430,3440,3425,85
20240805,103500,3194283895,3430,3425,3440,3425,442
20240805,103400,3192769620,3425,3420,3430,3420,2364
20240805,103300,3184667180,3420,3440,3440,3420,1308
20240805,103200,3180188310,3440,3430,3440,3430,462
20240805,103100,3178600690,3430,3420,3440,3420,2490
20240805,103000,3170071640,3420,3420,3420,3420,1195
20240805,102900,3165984740,3420,3415,3430,3415,125
20240805,102800,3165557345,3415,3415,3420,3415,2599
20240805,102700,3156681225,3415,3420,3420,3415,3714
20240805,102600,3143980840,3420,3435,3445,3420,370
20240805,102500,3142712675,3430,3435,3445,3425,6901
20240805,102400,3119021930,3435,3440,3440,3435,1162
20240805,102300,3115025660,3440,3450,3450,3435,2296
20240805,102200,3107135680,3455,3450,3470,3450,6550
20240805,102100,3084503155,3430,3430,3475,3410,27434
20240805,102000,2990242460,3425,3430,3430,3425,1353
20240805,101900,2985605665,3435,3420,3435,3420,890
20240805,101800,2982549305,3420,3415,3435,3415,6031
20240805,101700,2961912210,3420,3425,3430,3410,11552
20240805,101600,2922436075,3430,3425,3435,3425,1743
20240805,101500,2916463315,3425,3430,3430,3425,2011
20240805,101400,2909572410,3440,3435,3440,3425,3916
20240805,101300,2896111805,3435,3425,3435,3425,3412
20240805,101200,2884425695,3425,3435,3440,3425,3383
20240805,101100,2872816960,3435,3435,3440,3430,266
20240805,101000,2871903445,3430,3440,3440,3430,1003
20240805,100900,2868456525,3440,3430,3445,3430,1832
20240805,100800,2862159155,3440,3430,3440,3425,6801
20240805,100700,2838836185,3420,3430,3440,3415,10446
20240805,100600,2803088270,3445,3450,3455,3430,8182
20240805,100500,2774927955,3450,3455,3455,3450,210
20240805,100400,2774203170,3455,3445,3455,3445,644
20240805,100300,2771980370,3445,3450,3455,3445,993
20240805,100200,2768555880,3450,3455,3455,3450,2388
20240805,100100,2760313605,3450,3455,3455,3450,1687
20240805,100000,2754485115,3460,3450,3460,3450,2000
20240805,095900,2747572460,3455,3440,3455,3425,20969
20240805,095800,2675551175,3440,3450,3450,3430,2244
20240805,095700,2667831995,3460,3450,3460,3445,1547
20240805,095600,2662498805,3450,3450,3450,3445,1697
20240805,095500,2656645410,3440,3460,3460,3440,4620
20240805,095400,2640708350,3460,3460,3460,3460,650
20240805,095300,2638459350,3460,3450,3460,3450,2689
20240805,095200,2629174280,3450,3455,3455,3450,607
20240805,095100,2627079630,3455,3460,3460,3445,1432
20240805,095000,2622137940,3455,3450,3460,3450,2381
20240805,094900,2613914440,3455,3430,3455,3430,9640
20240805,094800,2580811090,3430,3420,3430,3415,3539
20240805,094700,2568688210,3420,3415,3430,3410,11546
20240805,094600,2529237260,3415,3430,3430,3415,8732
20240805,094500,2499356925,3430,3435,3440,3430,2719
20240805,094400,2490024075,3435,3455,3465,3435,3583
20240805,094300,2477666440,3455,3460,3465,3455,1455
20240805,094200,2472633510,3460,3465,3480,3460,4564
20240805,094100,2456804200,3465,3475,3475,3465,411
20240805,094000,2455377580,3470,3455,3475,3455,1505
20240805,093900,2450165220,3455,3475,3475,3455,7854
20240805,093800,2422981135,3475,3490,3490,3475,1968
20240805,093700,2416134720,3485,3500,3500,3480,5667
20240805,093600,2396332200,3500,3485,3505,3485,7213
20240805,093500,2371108860,3485,3475,3490,3475,2643
20240805,093400,2361906485,3475,3455,3480,3455,6720
20240805,093300,2338590855,3450,3455,3455,3450,342
20240805,093200,2337409250,3460,3465,3480,3460,3109
20240805,093100,2326633025,3465,3485,3500,3465,7663
20240805,093000,2299914160,3485,3470,3495,3465,8830
20240805,092900,2269205840,3475,3470,3475,3465,7680
20240805,092800,2242549135,3470,3460,3470,3460,3101
20240805,092700,2231809370,3470,3470,3470,3460,3945
20240805,092600,2218122665,3470,3415,3470,3415,15673
20240805,092500,2164212805,3415,3405,3425,3390,13422
20240805,092400,2118401895,3405,3410,3420,3400,5775
20240805,092300,2098719005,3425,3415,3425,3405,2732
20240805,092200,2089382805,3405,3400,3430,3380,25291
20240805,092100,2003501270,3400,3410,3415,3395,54435
20240805,092000,1818279315,3410,3440,3445,3410,15755
20240805,091900,1764446515,3440,3450,3450,3425,11113
20240805,091800,1726265235,3440,3440,3455,3440,4411
20240805,091700,1711065550,3440,3445,3455,3440,6531
20240805,091600,1688564975,3440,3460,3460,3440,3710
20240805,091500,1675776740,3445,3460,3475,3445,8002
20240805,091400,1648070935,3460,3465,3465,3445,8384
20240805,091300,1619108725,3460,3460,3470,3460,1320
20240805,091200,1614531765,3465,3480,3485,3455,27863
20240805,091100,1517858025,3465,3475,3495,3460,10769
20240805,091000,1480449105,3475,3450,3475,3435,6818
20240805,090900,1456861245,3450,3440,3450,3425,7960
20240805,090800,1429507435,3430,3440,3440,3420,12958
20240805,090700,1385008190,3440,3440,3480,3440,19615
20240805,090600,1317181165,3440,3420,3445,3395,64451
20240805,090500,1097551230,3415,3420,3435,3415,23141
20240805,090400,1018416575,3425,3440,3445,3425,20253
20240805,090300,948840075,3440,3480,3480,3435,41879
20240805,090200,804366255,3450,3535,3535,3450,88534
20240805,090100,494562330,3535,3550,3580,3520,30800
20240805,090000,385431310,3570,3540,3570,3525,108849