stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,211900,33804285455,3480,3480,3480,3480,45067
20240806,211800,33804285455,3480,3480,3480,3480,0
20240806,211700,33804285455,3480,3480,3480,3480,0
20240806,211600,33804285455,3480,3480,3480,3480,0
20240806,211500,33804285455,3480,3480,3480,3480,0
20240806,211400,33804285455,3480,3480,3480,3480,0
20240806,211300,33804285455,3480,3480,3480,3480,0
20240806,211200,33804285455,3480,3480,3480,3480,0
20240806,211100,33804285455,3480,3480,3480,3480,0
20240806,211000,33804285455,3480,3480,3480,3480,0
20240806,210900,33804285455,3480,3480,3480,3480,0
20240806,210800,33804285455,3480,3480,3480,3480,0
20240806,210700,33804285455,3480,3480,3480,3480,0
20240806,210600,33804285455,3480,3480,3480,3480,0
20240806,210500,33804285455,3480,3480,3480,3480,0
20240806,210400,33804285455,3480,3480,3480,3480,0
20240806,210300,33804285455,3480,3480,3480,3480,0
20240806,210200,33804285455,3480,3480,3480,3480,0
20240806,210100,33804285455,3480,3480,3480,3480,0
20240806,210000,33804285455,3480,3480,3480,3480,0
20240806,205900,33804285455,3480,3480,3480,3480,0
20240806,205800,33804285455,3480,3480,3480,3480,0
20240806,205700,33804285455,3480,3480,3480,3480,0
20240806,205600,33804285455,3480,3480,3480,3480,0
20240806,205500,33804285455,3480,3480,3480,3480,0
20240806,205400,33804285455,3480,3480,3480,3480,0
20240806,205300,33804285455,3480,3480,3480,3480,0
20240806,205200,33804285455,3480,3480,3480,3480,0
20240806,205100,33804285455,3480,3480,3480,3480,0
20240806,205000,33804285455,3480,3480,3480,3480,0
20240806,204900,33804285455,3480,3480,3480,3480,45067
20240806,204800,33804285455,3480,3480,3480,3480,0
20240806,204700,33804285455,3480,3480,3480,3480,0
20240806,204600,33804285455,3480,3480,3480,3480,0
20240806,204500,33804285455,3480,3480,3480,3480,0
20240806,204400,33804285455,3480,3480,3480,3480,0
20240806,204300,33804285455,3480,3480,3480,3480,0
20240806,204200,33804285455,3480,3480,3480,3480,0
20240806,204100,33804285455,3480,3480,3480,3480,0
20240806,204000,33804285455,3480,3480,3480,3480,0
20240806,203900,33804285455,3480,3480,3480,3480,0
20240806,203800,33804285455,3480,3480,3480,3480,0
20240806,203700,33804285455,3480,3480,3480,3480,0
20240806,203600,33804285455,3480,3480,3480,3480,0
20240806,203500,33804285455,3480,3480,3480,3480,0
20240806,203400,33804285455,3480,3480,3480,3480,0
20240806,203300,33804285455,3480,3480,3480,3480,0
20240806,203200,33804285455,3480,3480,3480,3480,0
20240806,203100,33804285455,3480,3480,3480,3480,0
20240806,203000,33804285455,3480,3480,3480,3480,0
20240806,202900,33804285455,3480,3480,3480,3480,0
20240806,202800,33804285455,3480,3480,3480,3480,0
20240806,202700,33804285455,3480,3480,3480,3480,0
20240806,202600,33804285455,3480,3480,3480,3480,0
20240806,202500,33804285455,3480,3480,3480,3480,0
20240806,202400,33804285455,3480,3480,3480,3480,0
20240806,202300,33804285455,3480,3480,3480,3480,0
20240806,202200,33804285455,3480,3480,3480,3480,0
20240806,202100,33804285455,3480,3480,3480,3480,0
20240806,202000,33804285455,3480,3480,3480,3480,0
20240806,201900,33804285455,3480,3480,3480,3480,45067
20240806,201800,33804285455,3480,3480,3480,3480,0
20240806,201700,33804285455,3480,3480,3480,3480,0
20240806,201600,33804285455,3480,3480,3480,3480,0
20240806,201500,33804285455,3480,3480,3480,3480,0
20240806,201400,33804285455,3480,3480,3480,3480,0
20240806,201300,33804285455,3480,3480,3480,3480,0
20240806,201200,33804285455,3480,3480,3480,3480,0
20240806,201100,33804285455,3480,3480,3480,3480,0
20240806,201000,33804285455,3480,3480,3480,3480,0
20240806,200900,33804285455,3480,3480,3480,3480,0
20240806,200800,33804285455,3480,3480,3480,3480,0
20240806,200700,33804285455,3480,3480,3480,3480,0
20240806,200600,33804285455,3480,3480,3480,3480,0
20240806,200500,33804285455,3480,3480,3480,3480,0
20240806,200400,33804285455,3480,3480,3480,3480,0
20240806,200300,33804285455,3480,3480,3480,3480,0
20240806,200200,33804285455,3480,3480,3480,3480,0
20240806,200100,33804285455,3480,3480,3480,3480,0
20240806,200000,33804285455,3480,3480,3480,3480,0
20240806,195900,33804285455,3480,3480,3480,3480,0
20240806,195800,33804285455,3480,3480,3480,3480,0
20240806,195700,33804285455,3480,3480,3480,3480,0
20240806,195600,33804285455,3480,3480,3480,3480,0
20240806,195500,33804285455,3480,3480,3480,3480,0
20240806,195400,33804285455,3480,3480,3480,3480,0
20240806,195300,33804285455,3480,3480,3480,3480,0
20240806,195200,33804285455,3480,3480,3480,3480,0
20240806,195100,33804285455,3480,3480,3480,3480,0
20240806,195000,33804285455,3480,3480,3480,3480,0
20240806,194900,33804285455,3480,3480,3480,3480,45067
20240806,194800,33804285455,3480,3480,3480,3480,0
20240806,194700,33804285455,3480,3480,3480,3480,0
20240806,194600,33804285455,3480,3480,3480,3480,0
20240806,194500,33804285455,3480,3480,3480,3480,0
20240806,194400,33804285455,3480,3480,3480,3480,0
20240806,194300,33804285455,3480,3480,3480,3480,0
20240806,194200,33804285455,3480,3480,3480,3480,0
20240806,194100,33804285455,3480,3480,3480,3480,0
20240806,194000,33804285455,3480,3480,3480,3480,0
20240806,193900,33804285455,3480,3480,3480,3480,0
20240806,193800,33804285455,3480,3480,3480,3480,0
20240806,193700,33804285455,3480,3480,3480,3480,0
20240806,193600,33804285455,3480,3480,3480,3480,0
20240806,193500,33804285455,3480,3480,3480,3480,0
20240806,193400,33804285455,3480,3480,3480,3480,0
20240806,193300,33804285455,3480,3480,3480,3480,0
20240806,193200,33804285455,3480,3480,3480,3480,0
20240806,193100,33804285455,3480,3480,3480,3480,0
20240806,193000,33804285455,3480,3480,3480,3480,0
20240806,192900,33804285455,3480,3480,3480,3480,0
20240806,192800,33804285455,3480,3480,3480,3480,0
20240806,192700,33804285455,3480,3480,3480,3480,0
20240806,192600,33804285455,3480,3480,3480,3480,0
20240806,192500,33804285455,3480,3480,3480,3480,0
20240806,192400,33804285455,3480,3480,3480,3480,0
20240806,192300,33804285455,3480,3480,3480,3480,0
20240806,192200,33804285455,3480,3480,3480,3480,0
20240806,192100,33804285455,3480,3480,3480,3480,0
20240806,192000,33804285455,3480,3480,3480,3480,0
20240806,191900,33804285455,3480,3480,3480,3480,45067
20240806,191800,33804285455,3480,3480,3480,3480,0
20240806,191700,33804285455,3480,3480,3480,3480,0
20240806,191600,33804285455,3480,3480,3480,3480,0
20240806,191500,33804285455,3480,3480,3480,3480,0
20240806,191400,33804285455,3480,3480,3480,3480,0
20240806,191300,33804285455,3480,3480,3480,3480,0
20240806,191200,33804285455,3480,3480,3480,3480,0
20240806,191100,33804285455,3480,3480,3480,3480,0
20240806,191000,33804285455,3480,3480,3480,3480,0
20240806,190900,33804285455,3480,3480,3480,3480,0
20240806,190800,33804285455,3480,3480,3480,3480,0
20240806,190700,33804285455,3480,3480,3480,3480,0
20240806,190600,33804285455,3480,3480,3480,3480,0
20240806,190500,33804285455,3480,3480,3480,3480,0
20240806,190400,33804285455,3480,3480,3480,3480,0
20240806,190300,33804285455,3480,3480,3480,3480,0
20240806,190200,33804285455,3480,3480,3480,3480,0
20240806,190100,33804285455,3480,3480,3480,3480,0
20240806,190000,33804285455,3480,3480,3480,3480,0
20240806,185900,33804285455,3480,3480,3480,3480,0
20240806,185800,33804285455,3480,3480,3480,3480,0
20240806,185700,33804285455,3480,3480,3480,3480,0
20240806,185600,33804285455,3480,3480,3480,3480,0
20240806,185500,33804285455,3480,3480,3480,3480,0
20240806,185400,33804285455,3480,3480,3480,3480,0
20240806,185300,33804285455,3480,3480,3480,3480,0
20240806,185200,33804285455,3480,3480,3480,3480,0
20240806,185100,33804285455,3480,3480,3480,3480,0
20240806,185000,33804285455,3480,3480,3480,3480,0
20240806,184900,33804285455,3480,3480,3480,3480,45067
20240806,184800,33804285455,3480,3480,3480,3480,0
20240806,184700,33804285455,3480,3480,3480,3480,0
20240806,184600,33804285455,3480,3480,3480,3480,0
20240806,184500,33804285455,3480,3480,3480,3480,0
20240806,184400,33804285455,3480,3480,3480,3480,0
20240806,184300,33804285455,3480,3480,3480,3480,0
20240806,184200,33804285455,3480,3480,3480,3480,0
20240806,184100,33804285455,3480,3480,3480,3480,0
20240806,184000,33804285455,3480,3480,3480,3480,0
20240806,183900,33804285455,3480,3480,3480,3480,0
20240806,183800,33804285455,3480,3480,3480,3480,0
20240806,183700,33804285455,3480,3480,3480,3480,0
20240806,183600,33804285455,3480,3480,3480,3480,0
20240806,183500,33804285455,3480,3480,3480,3480,0
20240806,183400,33804285455,3480,3480,3480,3480,0
20240806,183300,33804285455,3480,3480,3480,3480,0
20240806,183200,33804285455,3480,3480,3480,3480,0
20240806,183100,33804285455,3480,3480,3480,3480,0
20240806,183000,33804285455,3480,3480,3480,3480,0
20240806,182900,33804285455,3480,3480,3480,3480,0
20240806,182800,33804285455,3480,3480,3480,3480,0
20240806,182700,33804285455,3480,3480,3480,3480,0
20240806,182600,33804285455,3480,3480,3480,3480,0
20240806,182500,33804285455,3480,3480,3480,3480,0
20240806,182400,33804285455,3480,3480,3480,3480,0
20240806,182300,33804285455,3480,3480,3480,3480,0
20240806,182200,33804285455,3480,3480,3480,3480,0
20240806,182100,33804285455,3480,3480,3480,3480,0
20240806,182000,33804285455,3480,3480,3480,3480,0
20240806,181900,33804285455,3480,3480,3480,3480,45067
20240806,181800,33804285455,3480,3480,3480,3480,0
20240806,181700,33804285455,3480,3480,3480,3480,0
20240806,181600,33804285455,3480,3480,3480,3480,0
20240806,181500,33804285455,3480,3480,3480,3480,0
20240806,181400,33804285455,3480,3480,3480,3480,0
20240806,181300,33804285455,3480,3480,3480,3480,0
20240806,181200,33804285455,3480,3480,3480,3480,0
20240806,181100,33804285455,3480,3480,3480,3480,0
20240806,181000,33804285455,3480,3480,3480,3480,0
20240806,180900,33804285455,3480,3480,3480,3480,0
20240806,180800,33804285455,3480,3480,3480,3480,0
20240806,180700,33804285455,3480,3480,3480,3480,0
20240806,180600,33804285455,3480,3480,3480,3480,0
20240806,180500,33804285455,3480,3480,3480,3480,0
20240806,180400,33804285455,3480,3480,3480,3480,0
20240806,180300,33804285455,3480,3480,3480,3480,0
20240806,180200,33804285455,3480,3480,3480,3480,0
20240806,180100,33804285455,3480,3480,3480,3480,0
20240806,180000,33804285455,3480,3480,3480,3480,0
20240806,175900,33804285455,3480,3480,3480,3480,0
20240806,175800,33804285455,3480,3480,3480,3480,0
20240806,175700,33804285455,3480,3480,3480,3480,0
20240806,175600,33804285455,3480,3480,3480,3480,0
20240806,175500,33804285455,3480,3480,3480,3480,0
20240806,175400,33804285455,3480,3480,3480,3480,0
20240806,175300,33804285455,3480,3480,3480,3480,0
20240806,175200,33804285455,3480,3480,3480,3480,0
20240806,175100,33804285455,3480,3480,3480,3480,0
20240806,175000,33804285455,3480,3480,3480,3480,0
20240806,174900,33804285455,3480,3480,3480,3480,45067
20240806,174800,33804285455,3480,3480,3480,3480,0
20240806,174700,33804285455,3480,3480,3480,3480,0
20240806,174600,33804285455,3480,3480,3480,3480,0
20240806,174500,33804285455,3480,3480,3480,3480,0
20240806,174400,33804285455,3480,3480,3480,3480,0
20240806,174300,33804285455,3480,3480,3480,3480,0
20240806,174200,33804285455,3480,3480,3480,3480,0
20240806,174100,33804285455,3480,3480,3480,3480,0
20240806,174000,33804285455,3480,3480,3480,3480,0
20240806,173900,33804285455,3480,3480,3480,3480,0
20240806,173800,33804285455,3480,3480,3480,3480,0
20240806,173700,33804285455,3480,3480,3480,3480,0
20240806,173600,33804285455,3480,3480,3480,3480,0
20240806,173500,33804285455,3480,3480,3480,3480,0
20240806,173400,33804285455,3480,3480,3480,3480,0
20240806,173300,33804285455,3480,3480,3480,3480,0
20240806,173200,33804285455,3480,3480,3480,3480,0
20240806,173100,33804285455,3480,3480,3480,3480,0
20240806,173000,33804285455,3480,3480,3480,3480,0
20240806,172900,33804285455,3480,3480,3480,3480,0
20240806,172800,33804285455,3480,3480,3480,3480,0
20240806,172700,33804285455,3480,3480,3480,3480,0
20240806,172600,33804285455,3480,3480,3480,3480,0
20240806,172500,33804285455,3480,3480,3480,3480,0
20240806,172400,33804285455,3480,3480,3480,3480,0
20240806,172300,33804285455,3480,3480,3480,3480,0
20240806,172200,33804285455,3480,3480,3480,3480,0
20240806,172100,33804285455,3480,3480,3480,3480,0
20240806,172000,33804285455,3480,3480,3480,3480,0
20240806,171900,33804285455,3480,3480,3480,3480,45067
20240806,171800,33804285455,3480,3480,3480,3480,0
20240806,171700,33804285455,3480,3480,3480,3480,0
20240806,171600,33804285455,3480,3480,3480,3480,0
20240806,171500,33804285455,3480,3480,3480,3480,0
20240806,171400,33804285455,3480,3480,3480,3480,0
20240806,171300,33804285455,3480,3480,3480,3480,0
20240806,171200,33804285455,3480,3480,3480,3480,0
20240806,171100,33804285455,3480,3480,3480,3480,0
20240806,171000,33804285455,3480,3480,3480,3480,0
20240806,170900,33804285455,3480,3480,3480,3480,0
20240806,170800,33804285455,3480,3480,3480,3480,0
20240806,170700,33804285455,3480,3480,3480,3480,0
20240806,170600,33804285455,3480,3480,3480,3480,0
20240806,170500,33804285455,3480,3480,3480,3480,0
20240806,170400,33804285455,3480,3480,3480,3480,0
20240806,170300,33804285455,3480,3480,3480,3480,0
20240806,170200,33804285455,3480,3480,3480,3480,0
20240806,170100,33804285455,3480,3480,3480,3480,0
20240806,170000,33804285455,3480,3480,3480,3480,0
20240806,165900,33804285455,3480,3480,3480,3480,0
20240806,165800,33804285455,3480,3480,3480,3480,0
20240806,165700,33804285455,3480,3480,3480,3480,0
20240806,165600,33804285455,3480,3480,3480,3480,0
20240806,165500,33804285455,3480,3480,3480,3480,0
20240806,165400,33804285455,3480,3480,3480,3480,0
20240806,165300,33804285455,3480,3480,3480,3480,0
20240806,165200,33804285455,3480,3480,3480,3480,0
20240806,165100,33804285455,3480,3480,3480,3480,0
20240806,165000,33804285455,3480,3480,3480,3480,0
20240806,164900,33804285455,3480,3480,3480,3480,45067
20240806,164800,33804285455,3480,3480,3480,3480,0
20240806,164700,33804285455,3480,3480,3480,3480,0
20240806,164600,33804285455,3480,3480,3480,3480,0
20240806,164500,33804285455,3480,3480,3480,3480,0
20240806,164400,33804285455,3480,3480,3480,3480,0
20240806,164300,33804285455,3480,3480,3480,3480,0
20240806,164200,33804285455,3480,3480,3480,3480,0
20240806,164100,33804285455,3480,3480,3480,3480,0
20240806,164000,33804285455,3480,3480,3480,3480,0
20240806,163900,33804285455,3480,3480,3480,3480,0
20240806,163800,33804285455,3480,3480,3480,3480,0
20240806,163700,33804285455,3480,3480,3480,3480,0
20240806,163600,33804285455,3480,3480,3480,3480,0
20240806,163500,33804285455,3480,3480,3480,3480,0
20240806,163400,33804285455,3480,3480,3480,3480,0
20240806,163300,33804285455,3480,3480,3480,3480,0
20240806,163200,33804285455,3480,3480,3480,3480,0
20240806,163100,33804285455,3480,3480,3480,3480,0
20240806,163000,33804285455,3480,3480,3480,3480,0
20240806,162900,33804285455,3480,3480,3480,3480,0
20240806,162800,33804285455,3480,3480,3480,3480,0
20240806,162700,33804285455,3480,3480,3480,3480,0
20240806,162600,33804285455,3480,3480,3480,3480,0
20240806,162500,33804285455,3480,3480,3480,3480,0
20240806,162400,33804285455,3480,3480,3480,3480,0
20240806,162300,33804285455,3480,3480,3480,3480,0
20240806,162200,33804285455,3480,3480,3480,3480,0
20240806,162100,33804285455,3480,3480,3480,3480,0
20240806,162000,33804285455,3480,3480,3480,3480,0
20240806,161900,33804285455,3480,3480,3480,3480,45067
20240806,161800,33804285455,3480,3480,3480,3480,0
20240806,161700,33804285455,3480,3480,3480,3480,0
20240806,161600,33804285455,3480,3480,3480,3480,0
20240806,161500,33804285455,3480,3480,3480,3480,0
20240806,161400,33804285455,3480,3480,3480,3480,0
20240806,161300,33804285455,3480,3480,3480,3480,0
20240806,161200,33804285455,3480,3480,3480,3480,0
20240806,161100,33804285455,3480,3480,3480,3480,0
20240806,161000,33804285455,3480,3480,3480,3480,0
20240806,160900,33804285455,3480,3480,3480,3480,0
20240806,160800,33804285455,3480,3480,3480,3480,0
20240806,160700,33804285455,3480,3480,3480,3480,0
20240806,160600,33804285455,3480,3480,3480,3480,0
20240806,160500,33804285455,3480,3480,3480,3480,0
20240806,160400,33804285455,3480,3480,3480,3480,0
20240806,160300,33804285455,3480,3480,3480,3480,0
20240806,160200,33804285455,3480,3480,3480,3480,0
20240806,160100,33804285455,3480,3480,3480,3480,0
20240806,160000,33804285455,3480,3480,3480,3480,0
20240806,155900,33804285455,3480,3480,3480,3480,0
20240806,155800,33804285455,3480,3480,3480,3480,0
20240806,155700,33804285455,3480,3480,3480,3480,0
20240806,155600,33804285455,3480,3480,3480,3480,0
20240806,155500,33804285455,3480,3480,3480,3480,0
20240806,155400,33804285455,3480,3480,3480,3480,0
20240806,155300,33804285455,3480,3480,3480,3480,0
20240806,155200,33804285455,3480,3480,3480,3480,0
20240806,155100,33804285455,3480,3480,3480,3480,0
20240806,155000,33804285455,3480,3480,3480,3480,0
20240806,154900,33804285455,3480,3480,3480,3480,45067
20240806,154800,33804285455,3480,3480,3480,3480,0
20240806,154700,33804285455,3480,3480,3480,3480,0
20240806,154600,33804285455,3480,3480,3480,3480,0
20240806,154500,33804285455,3480,3480,3480,3480,0
20240806,154400,33804285455,3480,3480,3480,3480,0
20240806,154300,33804285455,3480,3480,3480,3480,0
20240806,154200,33804285455,3480,3480,3480,3480,0
20240806,154100,33804285455,3480,3480,3480,3480,0
20240806,154000,33804285455,3480,3480,3480,3480,0
20240806,153900,33804285455,3480,3480,3480,3480,0
20240806,153800,33804285455,3480,3480,3480,3480,0
20240806,153700,33804285455,3480,3480,3480,3480,0
20240806,153600,33804285455,3480,3480,3480,3480,0
20240806,153500,33804285455,3480,3480,3480,3480,0
20240806,153400,33804285455,3480,3480,3480,3480,0
20240806,153300,33804285455,3480,3480,3480,3480,0
20240806,153200,33804285455,3480,3480,3480,3480,0
20240806,153100,33804285455,3480,3480,3480,3480,0
20240806,153000,33804285455,3480,3480,3480,3480,45067
20240806,152900,33647452295,3495,3495,3495,3495,0
20240806,152800,33647452295,3495,3495,3495,3495,0
20240806,152700,33647452295,3495,3495,3495,3495,0
20240806,152600,33647452295,3495,3495,3495,3495,0
20240806,152500,33647452295,3495,3495,3495,3495,0
20240806,152400,33647452295,3495,3495,3495,3495,0
20240806,152300,33647452295,3495,3495,3495,3495,0
20240806,152200,33647452295,3495,3495,3495,3495,0
20240806,152100,33647452295,3495,3495,3495,3495,0
20240806,152000,33647452295,3495,3495,3495,3495,0
20240806,151900,33647452295,3495,3505,3515,3480,21140
20240806,151800,33573441580,3505,3530,3530,3505,18758
20240806,151700,33507467110,3525,3525,3530,3525,16546
20240806,151600,33449137205,3525,3530,3530,3525,6759
20240806,151500,33425297030,3525,3535,3545,3525,4898
20240806,151400,33407992510,3545,3525,3555,3520,20201
20240806,151300,33336541405,3520,3520,3530,3520,3072
20240806,151200,33325712210,3520,3515,3530,3515,13782
20240806,151100,33277184185,3515,3495,3515,3495,12525
20240806,151000,33233290145,3500,3510,3515,3495,5114
20240806,150900,33215352460,3505,3505,3510,3485,9446
20240806,150800,33182310900,3510,3510,3510,3505,846
20240806,150700,33179343150,3505,3505,3510,3500,3384
20240806,150600,33167492840,3505,3510,3510,3500,2420
20240806,150500,33159010610,3510,3510,3515,3505,686
20240806,150400,33156603475,3515,3505,3515,3505,2021
20240806,150300,33149511375,3505,3515,3515,3500,5520
20240806,150200,33130148920,3510,3490,3520,3490,11242
20240806,150100,33090722790,3495,3500,3510,3490,5052
20240806,150000,33073060525,3495,3510,3515,3475,33787
20240806,145900,32955125645,3505,3505,3520,3505,8348
20240806,145800,32925858150,3505,3505,3520,3500,16221
20240806,145700,32869000430,3500,3520,3530,3500,41504
20240806,145600,32723345375,3520,3530,3535,3520,5386
20240806,145500,32704340180,3530,3540,3540,3520,9220
20240806,145400,32671835810,3540,3550,3550,3530,7342
20240806,145300,32645907685,3535,3550,3550,3535,9515
20240806,145200,32612204840,3535,3545,3550,3535,7136
20240806,145100,32586923925,3545,3545,3555,3545,2262
20240806,145000,32578898170,3550,3545,3550,3545,8064
20240806,144900,32550300090,3545,3535,3550,3535,2335
20240806,144800,32542034710,3540,3550,3560,3535,9254
20240806,144700,32509255045,3550,3555,3560,3550,14834
20240806,144600,32456515150,3555,3555,3570,3550,18178
20240806,144500,32391852745,3565,3580,3580,3550,21789
20240806,144400,32314183200,3580,3590,3595,3570,38717
20240806,144300,32175577175,3595,3615,3615,3585,67782
20240806,144200,31931846265,3595,3525,3615,3525,137129
20240806,144100,31440225530,3525,3525,3530,3515,5042
20240806,144000,31422452995,3520,3515,3525,3505,16968
20240806,143900,31362864500,3515,3530,3530,3515,584
20240806,143800,31360808935,3520,3530,3535,3520,8941
20240806,143700,31329261765,3535,3540,3540,3530,3632
20240806,143600,31316422050,3540,3540,3545,3535,3649
20240806,143500,31303507440,3540,3545,3550,3530,6025
20240806,143400,31282155330,3525,3530,3545,3525,10345
20240806,143300,31245535190,3530,3520,3530,3520,2935
20240806,143200,31235203640,3530,3525,3535,3515,2744
20240806,143100,31225536790,3525,3525,3550,3520,16145
20240806,143000,31168385310,3520,3515,3525,3515,2782
20240806,142900,31158605040,3515,3520,3525,3515,9962
20240806,142800,31123530500,3520,3535,3535,3520,2259
20240806,142700,31115563685,3535,3540,3545,3530,9436
20240806,142600,31082180620,3540,3535,3545,3535,12881
20240806,142500,31036582510,3535,3520,3545,3515,16803
20240806,142400,30977271285,3520,3535,3535,3520,17343
20240806,142300,30916198830,3535,3525,3545,3515,14621
20240806,142200,30864444645,3535,3515,3535,3510,6918
20240806,142100,30840090585,3515,3525,3530,3510,9559
20240806,142000,30806427800,3535,3530,3540,3525,8513
20240806,141900,30776360490,3540,3525,3555,3525,51101
20240806,141800,30595638945,3525,3510,3525,3505,13542
20240806,141700,30548040215,3510,3505,3515,3505,10891
20240806,141600,30509783535,3500,3485,3500,3475,9737
20240806,141500,30475802510,3485,3485,3485,3465,18303
20240806,141400,30412148210,3485,3500,3500,3485,9123
20240806,141300,30380319355,3490,3505,3505,3485,22090
20240806,141200,30303116870,3500,3505,3505,3500,3524
20240806,141100,30290777865,3500,3500,3510,3500,470
20240806,141000,30289132645,3510,3500,3510,3500,4040
20240806,140900,30274974610,3505,3515,3515,3500,6656
20240806,140800,30251657560,3510,3505,3515,3500,14855
20240806,140700,30199596950,3510,3520,3520,3505,9662
20240806,140600,30165665045,3515,3515,3520,3515,4557
20240806,140500,30149646585,3520,3530,3530,3510,4758
20240806,140400,30132908370,3520,3530,3535,3515,7889
20240806,140300,30105115980,3535,3525,3535,3520,9658
20240806,140200,30071037345,3525,3525,3535,3515,5633
20240806,140100,30051159815,3515,3515,3525,3510,8115
20240806,140000,30022614575,3520,3515,3520,3515,4980
20240806,135900,30005098490,3520,3510,3520,3510,3290
20240806,135800,29993518810,3515,3520,3520,3510,1962
20240806,135700,29986616575,3510,3525,3530,3510,7942
20240806,135600,29958672765,3525,3525,3530,3525,875
20240806,135500,29955588250,3530,3525,3530,3525,3351
20240806,135400,29943773265,3525,3525,3525,3515,4175
20240806,135300,29929067285,3525,3510,3525,3510,2384
20240806,135200,29920683270,3515,3510,3515,3510,5153
20240806,135100,29902595700,3515,3515,3515,3510,2749
20240806,135000,29892933590,3515,3515,3515,3510,1335
20240806,134900,29888245860,3515,3505,3515,3500,12395
20240806,134800,29844716395,3500,3505,3505,3500,11610
20240806,134700,29804061395,3505,3505,3510,3500,11391
20240806,134600,29764141770,3505,3505,3505,3500,6270
20240806,134500,29742176945,3505,3490,3505,3490,9816
20240806,134400,29707850070,3490,3490,3490,3485,6035
20240806,134300,29686795385,3485,3485,3490,3480,6816
20240806,134200,29663041335,3485,3490,3490,3485,4556
20240806,134100,29647160355,3490,3490,3490,3485,5937
20240806,134000,29626458270,3490,3485,3495,3480,9248
20240806,133900,29594213885,3485,3475,3485,3470,7550
20240806,133800,29567973395,3475,3475,3475,3470,11457
20240806,133700,29528181355,3470,3460,3475,3455,24543
20240806,133600,29443247190,3460,3475,3475,3460,12394
20240806,133500,29400260415,3470,3460,3475,3455,8511
20240806,133400,29370745360,3460,3480,3480,3455,31934
20240806,133300,29260039625,3480,3475,3480,3470,6930
20240806,133200,29235955830,3480,3485,3490,3475,23636
20240806,133100,29153661350,3490,3470,3500,3455,27571
20240806,133000,29057675230,3470,3475,3475,3445,68896
20240806,132900,28818974165,3475,3550,3560,3445,209707
20240806,132800,28086612910,3555,3570,3575,3545,21156
20240806,132700,28011361400,3570,3575,3575,3560,27464
20240806,132600,27913453165,3570,3570,3575,3560,16245
20240806,132500,27855507685,3570,3565,3570,3555,15428
20240806,132400,27800555840,3560,3555,3565,3545,15786
20240806,132300,27744437785,3550,3560,3570,3550,25426
20240806,132200,27653811945,3555,3555,3560,3530,43869
20240806,132100,27498358910,3550,3590,3590,3550,52501
20240806,132000,27311149775,3580,3580,3595,3580,16439
20240806,131900,27252157855,3590,3590,3595,3575,34041
20240806,131800,27130115830,3595,3585,3600,3585,10173
20240806,131700,27093550850,3585,3595,3600,3580,28065
20240806,131600,26992787290,3600,3600,3605,3590,22160
20240806,131500,26913003410,3605,3595,3605,3585,34170
20240806,131400,26790073405,3585,3580,3595,3575,15632
20240806,131300,26733954260,3590,3585,3590,3575,51738
20240806,131200,26548634245,3580,3575,3590,3575,9383
20240806,131100,26514979440,3590,3585,3595,3570,34189
20240806,131000,26392488970,3595,3590,3600,3575,34914
20240806,130900,26267126530,3595,3590,3605,3585,31472
20240806,130800,26154023750,3590,3590,3605,3585,27379
20240806,130700,26055498185,3585,3580,3595,3575,31087
20240806,130600,25944046385,3590,3575,3590,3575,17642
20240806,130500,25880852430,3580,3580,3600,3575,12687
20240806,130400,25835364810,3595,3580,3610,3580,31876
20240806,130300,25720864115,3580,3600,3610,3580,13432
20240806,130200,25672502565,3600,3600,3610,3575,51128
20240806,130100,25488595000,3610,3610,3615,3590,56186
20240806,130000,25285767780,3610,3605,3610,3580,38859
20240806,125900,25146051990,3605,3590,3615,3590,77865
20240806,125800,24865515335,3605,3620,3625,3580,80011
20240806,125700,24577211890,3615,3600,3620,3590,99133
20240806,125600,24219517460,3600,3585,3610,3580,75496
20240806,125500,23948116740,3585,3565,3585,3565,41684
20240806,125400,23798854685,3580,3555,3580,3550,63673
20240806,125300,23571918320,3555,3550,3560,3540,20943
20240806,125200,23497536360,3555,3540,3555,3535,20191
20240806,125100,23425906530,3535,3535,3545,3525,19506
20240806,125000,23356939230,3535,3520,3535,3515,20419
20240806,124900,23284970215,3515,3545,3555,3515,31991
20240806,124800,23172088645,3545,3550,3550,3535,10111
20240806,124700,23136232500,3540,3540,3560,3540,19190
20240806,124600,23068151005,3545,3540,3550,3530,14611
20240806,124500,23016423665,3540,3530,3545,3525,18507
20240806,124400,22950991100,3525,3540,3550,3525,40862
20240806,124300,22806656910,3540,3530,3550,3520,12623
20240806,124200,22762029665,3520,3540,3545,3510,76692
20240806,124100,22491648670,3535,3570,3580,3525,52634
20240806,124000,22305197290,3575,3575,3580,3565,15902
20240806,123900,22248334320,3575,3570,3580,3565,29747
20240806,123800,22142028460,3575,3575,3580,3555,21995
20240806,123700,22063404620,3575,3575,3585,3550,24473
20240806,123600,21976106245,3570,3570,3585,3570,37179
20240806,123500,21843056705,3575,3555,3585,3555,18165
20240806,123400,21778121835,3555,3575,3585,3555,29920
20240806,123300,21671389415,3575,3575,3585,3570,45519
20240806,123200,21508565815,3575,3565,3585,3565,40830
20240806,123100,21362457505,3575,3575,3575,3555,57643
20240806,123000,21156717495,3560,3530,3575,3530,45692
20240806,122900,20994311150,3535,3535,3550,3525,20556
20240806,122800,20921642165,3535,3550,3550,3525,40773
20240806,122700,20777591990,3550,3550,3560,3530,39466
20240806,122600,20637775230,3550,3560,3575,3550,23778
20240806,122500,20553160675,3560,3590,3590,3560,24362
20240806,122400,20466157450,3590,3580,3595,3575,23194
20240806,122300,20382994910,3585,3565,3590,3560,28738
20240806,122200,20280248900,3560,3580,3585,3560,22799
20240806,122100,20198852745,3575,3570,3590,3570,15098
20240806,122000,20144827695,3570,3580,3590,3570,10367
20240806,121900,20107758550,3570,3595,3595,3570,20143
20240806,121800,20035586065,3595,3590,3600,3580,27259
20240806,121700,19937613785,3590,3575,3600,3560,37850
20240806,121600,19802265290,3565,3580,3595,3565,25838
20240806,121500,19709625370,3590,3580,3590,3570,20025
20240806,121400,19637919700,3580,3595,3600,3570,29650
20240806,121300,19531667440,3585,3600,3605,3580,36762
20240806,121200,19399658980,3605,3605,3610,3590,31407
20240806,121100,19286624440,3600,3580,3605,3580,33637
20240806,121000,19165563750,3600,3605,3605,3580,63124
20240806,120900,18938751845,3600,3570,3605,3565,54869
20240806,120800,18741916140,3575,3575,3585,3570,38847
20240806,120700,18602962120,3570,3565,3585,3560,41187
20240806,120600,18455780925,3565,3575,3580,3535,69973
20240806,120500,18207041950,3565,3570,3590,3560,34620
20240806,120400,18083486930,3560,3590,3600,3560,58415
20240806,120300,17874186370,3585,3590,3600,3570,87234
20240806,120200,17561981775,3590,3620,3620,3590,74934
20240806,120100,17291919135,3615,3620,3620,3590,75280
20240806,120000,17020473630,3620,3605,3630,3595,109562
20240806,115900,16624475440,3605,3595,3610,3585,101043
20240806,115800,16260204090,3595,3580,3600,3575,43348
20240806,115700,16104603890,3585,3570,3585,3560,35466
20240806,115600,15977636045,3560,3570,3580,3550,42006
20240806,115500,15828038815,3565,3575,3590,3565,37324
20240806,115400,15694513205,3575,3595,3595,3575,41380
20240806,115300,15546068590,3580,3595,3595,3565,52897
20240806,115200,15356975245,3595,3600,3610,3560,132384
20240806,115100,14882006120,3600,3585,3615,3580,119664
20240806,115000,14451462870,3580,3595,3595,3575,72350
20240806,114900,14191900435,3595,3580,3600,3565,89813
20240806,114800,13869797140,3575,3570,3585,3565,64503
20240806,114700,13639178995,3575,3585,3585,3550,56129
20240806,114600,13438878955,3580,3545,3590,3545,97379
20240806,114500,13091140625,3555,3520,3565,3505,82780
20240806,114400,12798184655,3525,3545,3555,3505,102834
20240806,114300,12435774130,3550,3560,3570,3540,37608
20240806,114200,12302140475,3570,3555,3570,3535,31385
20240806,114100,12190788815,3545,3545,3575,3540,67596
20240806,114000,11950265080,3545,3570,3580,3540,71697
20240806,113900,11694962370,3565,3545,3580,3535,49576
20240806,113800,11518267115,3550,3555,3595,3535,105303
20240806,113700,11143190895,3560,3575,3575,3550,37744
20240806,113600,11008759440,3575,3575,3595,3540,88563
20240806,113500,10693095470,3575,3580,3605,3560,94753
20240806,113400,10354308730,3585,3590,3625,3575,159560
20240806,113300,9780482370,3600,3625,3640,3585,229295
20240806,113200,8952929075,3625,3610,3630,3585,203477
20240806,113100,8217929095,3570,3570,3570,3570,0
20240806,113000,8217929095,3570,3475,3570,3475,148655
20240806,112900,7692402850,3475,3470,3475,3465,760
20240806,112800,7689765605,3475,3465,3480,3460,8247
20240806,112700,7661117010,3465,3465,3465,3465,1779
20240806,112600,7654952775,3465,3455,3465,3455,1476
20240806,112500,7649846850,3455,3455,3455,3450,1323
20240806,112400,7645278735,3450,3465,3475,3450,13738
20240806,112300,7597722030,3465,3445,3465,3440,16157
20240806,112200,7541856435,3445,3440,3445,3440,2708
20240806,112100,7532529125,3440,3435,3440,3430,8728
20240806,112000,7502547705,3440,3435,3440,3435,589
20240806,111900,7500523990,3440,3445,3445,3435,1639
20240806,111800,7494885825,3445,3435,3445,3435,868
20240806,111700,7491896760,3440,3440,3440,3435,589
20240806,111600,7489871865,3435,3435,3435,3435,1
20240806,111500,7489868430,3430,3430,3430,3430,0
20240806,111400,7489868430,3430,3405,3430,3405,6452
20240806,111300,7467795450,3410,3410,3410,3410,610
20240806,111200,7465715350,3420,3420,3420,3420,3
20240806,111100,7465705090,3420,3410,3420,3410,11
20240806,111000,7465667570,3410,3405,3410,3405,1135
20240806,110900,7461797905,3405,3430,3430,3405,16492
20240806,110800,7405468020,3440,3445,3445,3430,1028
20240806,110700,7401929075,3445,3435,3445,3425,1339
20240806,110600,7397324985,3435,3450,3450,3435,3055
20240806,110500,7386821075,3450,3455,3460,3430,15474
20240806,110400,7333441255,3455,3440,3455,3440,8468
20240806,110300,7304214385,3440,3415,3440,3415,3879
20240806,110200,7290898240,3415,3400,3415,3400,10719
20240806,110100,7254453505,3400,3435,3435,3400,6311
20240806,110000,7232931175,3435,3425,3435,3425,357
20240806,105900,7231705330,3435,3435,3435,3435,0
20240806,105800,7231705330,3435,3425,3435,3420,966
20240806,105700,7228393135,3420,3420,3420,3420,8
20240806,105600,7228365775,3420,3420,3435,3420,340
20240806,105500,7227201945,3420,3420,3420,3420,100
20240806,105400,7226859945,3440,3430,3440,3425,1042
20240806,105300,7223281380,3430,3440,3440,3430,2466
20240806,105200,7214803340,3430,3435,3440,3430,2423
20240806,105100,7206490025,3430,3440,3440,3430,2450
20240806,105000,7198083500,3440,3440,3445,3430,1401
20240806,104900,7193266225,3435,3420,3445,3420,14388
20240806,104800,7143857485,3415,3390,3420,3390,18240
20240806,104700,7081650275,3380,3380,3380,3380,54
20240806,104600,7081467755,3380,3385,3400,3380,4700
20240806,104500,7065572610,3385,3400,3400,3380,2499
20240806,104400,7057102605,3400,3370,3400,3355,4328
20240806,104300,7042427690,3355,3345,3370,3345,4130
20240806,104200,7028581170,3345,3355,3355,3345,6096
20240806,104100,7008161160,3355,3365,3365,3350,6027
20240806,104000,6987928850,3365,3390,3390,3355,33452
20240806,103900,6874874440,3390,3400,3405,3390,3896
20240806,103800,6861636380,3405,3400,3405,3400,1305
20240806,103700,6857198630,3395,3395,3395,3395,1618
20240806,103600,6851705520,3395,3400,3400,3395,2853
20240806,103500,6842014280,3405,3405,3405,3400,923
20240806,103400,6838875235,3400,3410,3415,3400,4709
20240806,103300,6822828335,3410,3390,3415,3390,18497
20240806,103200,6760020935,3390,3405,3405,3390,12703
20240806,103100,6716852350,3405,3415,3415,3405,7449
20240806,103000,6691452250,3415,3430,3430,3415,19942
20240806,102900,6623115740,3430,3450,3460,3430,8756
20240806,102800,6592950085,3455,3460,3460,3450,5702
20240806,102700,6573275980,3455,3440,3455,3440,5587
20240806,102600,6554012905,3435,3445,3445,3435,2351
20240806,102500,6545936390,3435,3440,3445,3435,3850
20240806,102400,6532700500,3450,3450,3455,3440,6495
20240806,102300,6510333235,3450,3445,3455,3440,1631
20240806,102200,6504704790,3445,3435,3450,3430,9734
20240806,102100,6471241255,3440,3440,3460,3440,4701
20240806,102000,6455067190,3440,3455,3460,3435,26018
20240806,101900,6365434370,3455,3460,3460,3450,9608
20240806,101800,6332233375,3460,3470,3470,3455,8603
20240806,101700,6302471640,3470,3470,3475,3460,3722
20240806,101600,6289565955,3470,3470,3480,3470,1683
20240806,101500,6283720355,3475,3485,3485,3470,6559
20240806,101400,6260905305,3485,3470,3520,3465,19636
20240806,101300,6192458845,3465,3475,3480,3465,2270
20240806,101200,6184583580,3480,3470,3480,3465,7030
20240806,101100,6160182010,3470,3480,3485,3470,11428
20240806,101000,6120497470,3480,3475,3485,3475,9418
20240806,100900,6087756980,3475,3485,3485,3470,9542
20240806,100800,6054570135,3490,3495,3495,3490,11484
20240806,100700,6014475470,3505,3515,3525,3490,8390
20240806,100600,5985036365,3515,3525,3535,3515,13641
20240806,100500,5936923040,3525,3510,3525,3495,16184
20240806,100400,5880194835,3510,3520,3520,3495,8589
20240806,100300,5850081295,3520,3515,3520,3510,3002
20240806,100200,5839524700,3520,3520,3520,3500,7534
20240806,100100,5813083155,3515,3510,3520,3510,5836
20240806,100000,5792571910,3510,3510,3525,3500,24223
20240806,095900,5707590975,3515,3515,3525,3495,14534
20240806,095800,5656626655,3520,3500,3525,3500,8010
20240806,095700,5628549290,3510,3525,3530,3495,27734
20240806,095600,5531201535,3530,3545,3555,3525,18745
20240806,095500,5464861355,3550,3565,3565,3525,20634
20240806,095400,5391610490,3565,3555,3570,3535,46014
20240806,095300,5227837605,3550,3525,3555,3525,41167
20240806,095200,5082154490,3525,3515,3530,3510,36093
20240806,095100,4955240100,3515,3520,3535,3505,43680
20240806,095000,4801424005,3515,3480,3520,3470,76064
20240806,094900,4535887380,3480,3465,3480,3460,42226
20240806,094800,4389438185,3470,3450,3470,3435,34502
20240806,094700,4270155965,3450,3450,3460,3435,58640
20240806,094600,4067743175,3450,3420,3450,3420,41076
20240806,094500,3926738275,3420,3410,3420,3400,11838
20240806,094400,3886344740,3405,3390,3415,3390,5578
20240806,094300,3867341040,3390,3410,3410,3390,3748
20240806,094200,3854612025,3410,3415,3415,3410,2892
20240806,094100,3844740535,3415,3400,3415,3400,5543
20240806,094000,3825867230,3400,3400,3400,3395,561
20240806,093900,3823960430,3405,3390,3405,3375,16735
20240806,093800,3767332680,3385,3390,3400,3385,12427
20240806,093700,3725179250,3395,3405,3410,3390,13354
20240806,093600,3679797850,3410,3400,3410,3395,8040
20240806,093500,3652460625,3395,3400,3405,3395,3224
20240806,093400,3641513925,3405,3400,3405,3395,8421
20240806,093300,3612871130,3400,3405,3410,3395,5975
20240806,093200,3592543620,3405,3410,3420,3385,15684
20240806,093100,3539084250,3415,3420,3435,3400,26092
20240806,093000,3449764360,3430,3385,3435,3380,41882
20240806,092900,3306630610,3375,3380,3385,3375,7353
20240806,092800,3281783225,3385,3390,3400,3380,8989
20240806,092700,3251353680,3390,3390,3405,3380,12406
20240806,092600,3209216815,3390,3395,3400,3390,48407
20240806,092500,3044863925,3400,3380,3420,3380,58596
20240806,092400,2845682760,3380,3350,3380,3350,35770
20240806,092300,2725210650,3355,3330,3355,3320,13109
20240806,092200,2681440880,3325,3315,3325,3305,7650
20240806,092100,2656071660,3315,3315,3330,3305,9745
20240806,092000,2623755380,3315,3330,3330,3315,3382
20240806,091900,2612532910,3330,3320,3330,3310,14925
20240806,091800,2563010720,3315,3355,3355,3315,3418
20240806,091700,2551621760,3355,3320,3360,3315,26213
20240806,091600,2463989370,3315,3315,3330,3310,11255
20240806,091500,2426606605,3320,3315,3325,3305,7808
20240806,091400,2400755725,3320,3310,3320,3305,21691
20240806,091300,2328877755,3310,3290,3315,3280,11455
20240806,091200,2291083375,3290,3275,3320,3275,6010
20240806,091100,2271309030,3275,3215,3290,3215,6618
20240806,091000,2249794735,3215,3215,3240,3210,8316
20240806,090900,2223027745,3240,3210,3245,3200,16864
20240806,090800,2168418405,3200,3235,3235,3190,29746
20240806,090700,2072815460,3235,3275,3275,3225,14506
20240806,090600,2025727355,3275,3340,3345,3270,33661
20240806,090500,1914625165,3345,3305,3345,3300,36140
20240806,090400,1794146160,3300,3310,3325,3300,22931
20240806,090300,1718222435,3310,3325,3330,3300,31155
20240806,090200,1615024920,3305,3300,3350,3295,41669
20240806,090100,1476669005,3300,3270,3355,3265,123037
20240806,090000,1067737795,3280,3250,3335,3200,327708