stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,211900,54473161580,3975,3975,3975,3975,98733
20240807,211800,54473161580,3975,3975,3975,3975,0
20240807,211700,54473161580,3975,3975,3975,3975,0
20240807,211600,54473161580,3975,3975,3975,3975,0
20240807,211500,54473161580,3975,3975,3975,3975,0
20240807,211400,54473161580,3975,3975,3975,3975,0
20240807,211300,54473161580,3975,3975,3975,3975,0
20240807,211200,54473161580,3975,3975,3975,3975,0
20240807,211100,54473161580,3975,3975,3975,3975,0
20240807,211000,54473161580,3975,3975,3975,3975,0
20240807,210900,54473161580,3975,3975,3975,3975,0
20240807,210800,54473161580,3975,3975,3975,3975,0
20240807,210700,54473161580,3975,3975,3975,3975,0
20240807,210600,54473161580,3975,3975,3975,3975,0
20240807,210500,54473161580,3975,3975,3975,3975,0
20240807,210400,54473161580,3975,3975,3975,3975,0
20240807,210300,54473161580,3975,3975,3975,3975,0
20240807,210200,54473161580,3975,3975,3975,3975,0
20240807,210100,54473161580,3975,3975,3975,3975,0
20240807,210000,54473161580,3975,3975,3975,3975,0
20240807,205900,54473161580,3975,3975,3975,3975,0
20240807,205800,54473161580,3975,3975,3975,3975,0
20240807,205700,54473161580,3975,3975,3975,3975,0
20240807,205600,54473161580,3975,3975,3975,3975,0
20240807,205500,54473161580,3975,3975,3975,3975,0
20240807,205400,54473161580,3975,3975,3975,3975,0
20240807,205300,54473161580,3975,3975,3975,3975,0
20240807,205200,54473161580,3975,3975,3975,3975,0
20240807,205100,54473161580,3975,3975,3975,3975,0
20240807,205000,54473161580,3975,3975,3975,3975,0
20240807,204900,54473161580,3975,3975,3975,3975,98733
20240807,204800,54473161580,3975,3975,3975,3975,0
20240807,204700,54473161580,3975,3975,3975,3975,0
20240807,204600,54473161580,3975,3975,3975,3975,0
20240807,204500,54473161580,3975,3975,3975,3975,0
20240807,204400,54473161580,3975,3975,3975,3975,0
20240807,204300,54473161580,3975,3975,3975,3975,0
20240807,204200,54473161580,3975,3975,3975,3975,0
20240807,204100,54473161580,3975,3975,3975,3975,0
20240807,204000,54473161580,3975,3975,3975,3975,0
20240807,203900,54473161580,3975,3975,3975,3975,0
20240807,203800,54473161580,3975,3975,3975,3975,0
20240807,203700,54473161580,3975,3975,3975,3975,0
20240807,203600,54473161580,3975,3975,3975,3975,0
20240807,203500,54473161580,3975,3975,3975,3975,0
20240807,203400,54473161580,3975,3975,3975,3975,0
20240807,203300,54473161580,3975,3975,3975,3975,0
20240807,203200,54473161580,3975,3975,3975,3975,0
20240807,203100,54473161580,3975,3975,3975,3975,0
20240807,203000,54473161580,3975,3975,3975,3975,0
20240807,202900,54473161580,3975,3975,3975,3975,0
20240807,202800,54473161580,3975,3975,3975,3975,0
20240807,202700,54473161580,3975,3975,3975,3975,0
20240807,202600,54473161580,3975,3975,3975,3975,0
20240807,202500,54473161580,3975,3975,3975,3975,0
20240807,202400,54473161580,3975,3975,3975,3975,0
20240807,202300,54473161580,3975,3975,3975,3975,0
20240807,202200,54473161580,3975,3975,3975,3975,0
20240807,202100,54473161580,3975,3975,3975,3975,0
20240807,202000,54473161580,3975,3975,3975,3975,0
20240807,201900,54473161580,3975,3975,3975,3975,98733
20240807,201800,54473161580,3975,3975,3975,3975,0
20240807,201700,54473161580,3975,3975,3975,3975,0
20240807,201600,54473161580,3975,3975,3975,3975,0
20240807,201500,54473161580,3975,3975,3975,3975,0
20240807,201400,54473161580,3975,3975,3975,3975,0
20240807,201300,54473161580,3975,3975,3975,3975,0
20240807,201200,54473161580,3975,3975,3975,3975,0
20240807,201100,54473161580,3975,3975,3975,3975,0
20240807,201000,54473161580,3975,3975,3975,3975,0
20240807,200900,54473161580,3975,3975,3975,3975,0
20240807,200800,54473161580,3975,3975,3975,3975,0
20240807,200700,54473161580,3975,3975,3975,3975,0
20240807,200600,54473161580,3975,3975,3975,3975,0
20240807,200500,54473161580,3975,3975,3975,3975,0
20240807,200400,54473161580,3975,3975,3975,3975,0
20240807,200300,54473161580,3975,3975,3975,3975,0
20240807,200200,54473161580,3975,3975,3975,3975,0
20240807,200100,54473161580,3975,3975,3975,3975,0
20240807,200000,54473161580,3975,3975,3975,3975,0
20240807,195900,54473161580,3975,3975,3975,3975,0
20240807,195800,54473161580,3975,3975,3975,3975,0
20240807,195700,54473161580,3975,3975,3975,3975,0
20240807,195600,54473161580,3975,3975,3975,3975,0
20240807,195500,54473161580,3975,3975,3975,3975,0
20240807,195400,54473161580,3975,3975,3975,3975,0
20240807,195300,54473161580,3975,3975,3975,3975,0
20240807,195200,54473161580,3975,3975,3975,3975,0
20240807,195100,54473161580,3975,3975,3975,3975,0
20240807,195000,54473161580,3975,3975,3975,3975,0
20240807,194900,54473161580,3975,3975,3975,3975,98733
20240807,194800,54473161580,3975,3975,3975,3975,0
20240807,194700,54473161580,3975,3975,3975,3975,0
20240807,194600,54473161580,3975,3975,3975,3975,0
20240807,194500,54473161580,3975,3975,3975,3975,0
20240807,194400,54473161580,3975,3975,3975,3975,0
20240807,194300,54473161580,3975,3975,3975,3975,0
20240807,194200,54473161580,3975,3975,3975,3975,0
20240807,194100,54473161580,3975,3975,3975,3975,0
20240807,194000,54473161580,3975,3975,3975,3975,0
20240807,193900,54473161580,3975,3975,3975,3975,0
20240807,193800,54473161580,3975,3975,3975,3975,0
20240807,193700,54473161580,3975,3975,3975,3975,0
20240807,193600,54473161580,3975,3975,3975,3975,0
20240807,193500,54473161580,3975,3975,3975,3975,0
20240807,193400,54473161580,3975,3975,3975,3975,0
20240807,193300,54473161580,3975,3975,3975,3975,0
20240807,193200,54473161580,3975,3975,3975,3975,0
20240807,193100,54473161580,3975,3975,3975,3975,0
20240807,193000,54473161580,3975,3975,3975,3975,0
20240807,192900,54473161580,3975,3975,3975,3975,0
20240807,192800,54473161580,3975,3975,3975,3975,0
20240807,192700,54473161580,3975,3975,3975,3975,0
20240807,192600,54473161580,3975,3975,3975,3975,0
20240807,192500,54473161580,3975,3975,3975,3975,0
20240807,192400,54473161580,3975,3975,3975,3975,0
20240807,192300,54473161580,3975,3975,3975,3975,0
20240807,192200,54473161580,3975,3975,3975,3975,0
20240807,192100,54473161580,3975,3975,3975,3975,0
20240807,192000,54473161580,3975,3975,3975,3975,0
20240807,191900,54473161580,3975,3975,3975,3975,98733
20240807,191800,54473161580,3975,3975,3975,3975,0
20240807,191700,54473161580,3975,3975,3975,3975,0
20240807,191600,54473161580,3975,3975,3975,3975,0
20240807,191500,54473161580,3975,3975,3975,3975,0
20240807,191400,54473161580,3975,3975,3975,3975,0
20240807,191300,54473161580,3975,3975,3975,3975,0
20240807,191200,54473161580,3975,3975,3975,3975,0
20240807,191100,54473161580,3975,3975,3975,3975,0
20240807,191000,54473161580,3975,3975,3975,3975,0
20240807,190900,54473161580,3975,3975,3975,3975,0
20240807,190800,54473161580,3975,3975,3975,3975,0
20240807,190700,54473161580,3975,3975,3975,3975,0
20240807,190600,54473161580,3975,3975,3975,3975,0
20240807,190500,54473161580,3975,3975,3975,3975,0
20240807,190400,54473161580,3975,3975,3975,3975,0
20240807,190300,54473161580,3975,3975,3975,3975,0
20240807,190200,54473161580,3975,3975,3975,3975,0
20240807,190100,54473161580,3975,3975,3975,3975,0
20240807,190000,54473161580,3975,3975,3975,3975,0
20240807,185900,54473161580,3975,3975,3975,3975,0
20240807,185800,54473161580,3975,3975,3975,3975,0
20240807,185700,54473161580,3975,3975,3975,3975,0
20240807,185600,54473161580,3975,3975,3975,3975,0
20240807,185500,54473161580,3975,3975,3975,3975,0
20240807,185400,54473161580,3975,3975,3975,3975,0
20240807,185300,54473161580,3975,3975,3975,3975,0
20240807,185200,54473161580,3975,3975,3975,3975,0
20240807,185100,54473161580,3975,3975,3975,3975,0
20240807,185000,54473161580,3975,3975,3975,3975,0
20240807,184900,54473161580,3975,3975,3975,3975,98733
20240807,184800,54473161580,3975,3975,3975,3975,0
20240807,184700,54473161580,3975,3975,3975,3975,0
20240807,184600,54473161580,3975,3975,3975,3975,0
20240807,184500,54473161580,3975,3975,3975,3975,0
20240807,184400,54473161580,3975,3975,3975,3975,0
20240807,184300,54473161580,3975,3975,3975,3975,0
20240807,184200,54473161580,3975,3975,3975,3975,0
20240807,184100,54473161580,3975,3975,3975,3975,0
20240807,184000,54473161580,3975,3975,3975,3975,0
20240807,183900,54473161580,3975,3975,3975,3975,0
20240807,183800,54473161580,3975,3975,3975,3975,0
20240807,183700,54473161580,3975,3975,3975,3975,0
20240807,183600,54473161580,3975,3975,3975,3975,0
20240807,183500,54473161580,3975,3975,3975,3975,0
20240807,183400,54473161580,3975,3975,3975,3975,0
20240807,183300,54473161580,3975,3975,3975,3975,0
20240807,183200,54473161580,3975,3975,3975,3975,0
20240807,183100,54473161580,3975,3975,3975,3975,0
20240807,183000,54473161580,3975,3975,3975,3975,0
20240807,182900,54473161580,3975,3975,3975,3975,0
20240807,182800,54473161580,3975,3975,3975,3975,0
20240807,182700,54473161580,3975,3975,3975,3975,0
20240807,182600,54473161580,3975,3975,3975,3975,0
20240807,182500,54473161580,3975,3975,3975,3975,0
20240807,182400,54473161580,3975,3975,3975,3975,0
20240807,182300,54473161580,3975,3975,3975,3975,0
20240807,182200,54473161580,3975,3975,3975,3975,0
20240807,182100,54473161580,3975,3975,3975,3975,0
20240807,182000,54473161580,3975,3975,3975,3975,0
20240807,181900,54473161580,3975,3975,3975,3975,98733
20240807,181800,54473161580,3975,3975,3975,3975,0
20240807,181700,54473161580,3975,3975,3975,3975,0
20240807,181600,54473161580,3975,3975,3975,3975,0
20240807,181500,54473161580,3975,3975,3975,3975,0
20240807,181400,54473161580,3975,3975,3975,3975,0
20240807,181300,54473161580,3975,3975,3975,3975,0
20240807,181200,54473161580,3975,3975,3975,3975,0
20240807,181100,54473161580,3975,3975,3975,3975,0
20240807,181000,54473161580,3975,3975,3975,3975,0
20240807,180900,54473161580,3975,3975,3975,3975,0
20240807,180800,54473161580,3975,3975,3975,3975,0
20240807,180700,54473161580,3975,3975,3975,3975,0
20240807,180600,54473161580,3975,3975,3975,3975,0
20240807,180500,54473161580,3975,3975,3975,3975,0
20240807,180400,54473161580,3975,3975,3975,3975,0
20240807,180300,54473161580,3975,3975,3975,3975,0
20240807,180200,54473161580,3975,3975,3975,3975,0
20240807,180100,54473161580,3975,3975,3975,3975,0
20240807,180000,54473161580,3975,3975,3975,3975,0
20240807,175900,54473161580,3975,3975,3975,3975,0
20240807,175800,54473161580,3975,3975,3975,3975,0
20240807,175700,54473161580,3975,3975,3975,3975,0
20240807,175600,54473161580,3975,3975,3975,3975,0
20240807,175500,54473161580,3975,3975,3975,3975,0
20240807,175400,54473161580,3975,3975,3975,3975,0
20240807,175300,54473161580,3975,3975,3975,3975,0
20240807,175200,54473161580,3975,3975,3975,3975,0
20240807,175100,54473161580,3975,3975,3975,3975,0
20240807,175000,54473161580,3975,3975,3975,3975,0
20240807,174900,54473161580,3975,3975,3975,3975,98733
20240807,174800,54473161580,3975,3975,3975,3975,0
20240807,174700,54473161580,3975,3975,3975,3975,0
20240807,174600,54473161580,3975,3975,3975,3975,0
20240807,174500,54473161580,3975,3975,3975,3975,0
20240807,174400,54473161580,3975,3975,3975,3975,0
20240807,174300,54473161580,3975,3975,3975,3975,0
20240807,174200,54473161580,3975,3975,3975,3975,0
20240807,174100,54473161580,3975,3975,3975,3975,0
20240807,174000,54473161580,3975,3975,3975,3975,0
20240807,173900,54473161580,3975,3975,3975,3975,0
20240807,173800,54473161580,3975,3975,3975,3975,0
20240807,173700,54473161580,3975,3975,3975,3975,0
20240807,173600,54473161580,3975,3975,3975,3975,0
20240807,173500,54473161580,3975,3975,3975,3975,0
20240807,173400,54473161580,3975,3975,3975,3975,0
20240807,173300,54473161580,3975,3975,3975,3975,0
20240807,173200,54473161580,3975,3975,3975,3975,0
20240807,173100,54473161580,3975,3975,3975,3975,0
20240807,173000,54473161580,3975,3975,3975,3975,0
20240807,172900,54473161580,3975,3975,3975,3975,0
20240807,172800,54473161580,3975,3975,3975,3975,0
20240807,172700,54473161580,3975,3975,3975,3975,0
20240807,172600,54473161580,3975,3975,3975,3975,0
20240807,172500,54473161580,3975,3975,3975,3975,0
20240807,172400,54473161580,3975,3975,3975,3975,0
20240807,172300,54473161580,3975,3975,3975,3975,0
20240807,172200,54473161580,3975,3975,3975,3975,0
20240807,172100,54473161580,3975,3975,3975,3975,0
20240807,172000,54473161580,3975,3975,3975,3975,0
20240807,171900,54473161580,3975,3975,3975,3975,98733
20240807,171800,54473161580,3975,3975,3975,3975,0
20240807,171700,54473161580,3975,3975,3975,3975,0
20240807,171600,54473161580,3975,3975,3975,3975,0
20240807,171500,54473161580,3975,3975,3975,3975,0
20240807,171400,54473161580,3975,3975,3975,3975,0
20240807,171300,54473161580,3975,3975,3975,3975,0
20240807,171200,54473161580,3975,3975,3975,3975,0
20240807,171100,54473161580,3975,3975,3975,3975,0
20240807,171000,54473161580,3975,3975,3975,3975,0
20240807,170900,54473161580,3975,3975,3975,3975,0
20240807,170800,54473161580,3975,3975,3975,3975,0
20240807,170700,54473161580,3975,3975,3975,3975,0
20240807,170600,54473161580,3975,3975,3975,3975,0
20240807,170500,54473161580,3975,3975,3975,3975,0
20240807,170400,54473161580,3975,3975,3975,3975,0
20240807,170300,54473161580,3975,3975,3975,3975,0
20240807,170200,54473161580,3975,3975,3975,3975,0
20240807,170100,54473161580,3975,3975,3975,3975,0
20240807,170000,54473161580,3975,3975,3975,3975,0
20240807,165900,54473161580,3975,3975,3975,3975,0
20240807,165800,54473161580,3975,3975,3975,3975,0
20240807,165700,54473161580,3975,3975,3975,3975,0
20240807,165600,54473161580,3975,3975,3975,3975,0
20240807,165500,54473161580,3975,3975,3975,3975,0
20240807,165400,54473161580,3975,3975,3975,3975,0
20240807,165300,54473161580,3975,3975,3975,3975,0
20240807,165200,54473161580,3975,3975,3975,3975,0
20240807,165100,54473161580,3975,3975,3975,3975,0
20240807,165000,54473161580,3975,3975,3975,3975,0
20240807,164900,54473161580,3975,3975,3975,3975,98733
20240807,164800,54473161580,3975,3975,3975,3975,0
20240807,164700,54473161580,3975,3975,3975,3975,0
20240807,164600,54473161580,3975,3975,3975,3975,0
20240807,164500,54473161580,3975,3975,3975,3975,0
20240807,164400,54473161580,3975,3975,3975,3975,0
20240807,164300,54473161580,3975,3975,3975,3975,0
20240807,164200,54473161580,3975,3975,3975,3975,0
20240807,164100,54473161580,3975,3975,3975,3975,0
20240807,164000,54473161580,3975,3975,3975,3975,0
20240807,163900,54473161580,3975,3975,3975,3975,0
20240807,163800,54473161580,3975,3975,3975,3975,0
20240807,163700,54473161580,3975,3975,3975,3975,0
20240807,163600,54473161580,3975,3975,3975,3975,0
20240807,163500,54473161580,3975,3975,3975,3975,0
20240807,163400,54473161580,3975,3975,3975,3975,0
20240807,163300,54473161580,3975,3975,3975,3975,0
20240807,163200,54473161580,3975,3975,3975,3975,0
20240807,163100,54473161580,3975,3975,3975,3975,0
20240807,163000,54473161580,3975,3975,3975,3975,0
20240807,162900,54473161580,3975,3975,3975,3975,0
20240807,162800,54473161580,3975,3975,3975,3975,0
20240807,162700,54473161580,3975,3975,3975,3975,0
20240807,162600,54473161580,3975,3975,3975,3975,0
20240807,162500,54473161580,3975,3975,3975,3975,0
20240807,162400,54473161580,3975,3975,3975,3975,0
20240807,162300,54473161580,3975,3975,3975,3975,0
20240807,162200,54473161580,3975,3975,3975,3975,0
20240807,162100,54473161580,3975,3975,3975,3975,0
20240807,162000,54473161580,3975,3975,3975,3975,0
20240807,161900,54473161580,3975,3975,3975,3975,98733
20240807,161800,54473161580,3975,3975,3975,3975,0
20240807,161700,54473161580,3975,3975,3975,3975,0
20240807,161600,54473161580,3975,3975,3975,3975,0
20240807,161500,54473161580,3975,3975,3975,3975,0
20240807,161400,54473161580,3975,3975,3975,3975,0
20240807,161300,54473161580,3975,3975,3975,3975,0
20240807,161200,54473161580,3975,3975,3975,3975,0
20240807,161100,54473161580,3975,3975,3975,3975,0
20240807,161000,54473161580,3975,3975,3975,3975,0
20240807,160900,54473161580,3975,3975,3975,3975,0
20240807,160800,54473161580,3975,3975,3975,3975,0
20240807,160700,54473161580,3975,3975,3975,3975,0
20240807,160600,54473161580,3975,3975,3975,3975,0
20240807,160500,54473161580,3975,3975,3975,3975,0
20240807,160400,54473161580,3975,3975,3975,3975,0
20240807,160300,54473161580,3975,3975,3975,3975,0
20240807,160200,54473161580,3975,3975,3975,3975,0
20240807,160100,54473161580,3975,3975,3975,3975,0
20240807,160000,54473161580,3975,3975,3975,3975,0
20240807,155900,54473161580,3975,3975,3975,3975,0
20240807,155800,54473161580,3975,3975,3975,3975,0
20240807,155700,54473161580,3975,3975,3975,3975,0
20240807,155600,54473161580,3975,3975,3975,3975,0
20240807,155500,54473161580,3975,3975,3975,3975,0
20240807,155400,54473161580,3975,3975,3975,3975,0
20240807,155300,54473161580,3975,3975,3975,3975,0
20240807,155200,54473161580,3975,3975,3975,3975,0
20240807,155100,54473161580,3975,3975,3975,3975,0
20240807,155000,54473161580,3975,3975,3975,3975,0
20240807,154900,54473161580,3975,3975,3975,3975,98733
20240807,154800,54473161580,3975,3975,3975,3975,0
20240807,154700,54473161580,3975,3975,3975,3975,0
20240807,154600,54473161580,3975,3975,3975,3975,0
20240807,154500,54473161580,3975,3975,3975,3975,0
20240807,154400,54473161580,3975,3975,3975,3975,0
20240807,154300,54473161580,3975,3975,3975,3975,0
20240807,154200,54473161580,3975,3975,3975,3975,0
20240807,154100,54473161580,3975,3975,3975,3975,0
20240807,154000,54473161580,3975,3975,3975,3975,0
20240807,153900,54473161580,3975,3975,3975,3975,0
20240807,153800,54473161580,3975,3975,3975,3975,0
20240807,153700,54473161580,3975,3975,3975,3975,0
20240807,153600,54473161580,3975,3975,3975,3975,0
20240807,153500,54473161580,3975,3975,3975,3975,0
20240807,153400,54473161580,3975,3975,3975,3975,0
20240807,153300,54473161580,3975,3975,3975,3975,0
20240807,153200,54473161580,3975,3975,3975,3975,0
20240807,153100,54473161580,3975,3975,3975,3975,0
20240807,153000,54473161580,3975,3975,3975,3975,98733
20240807,152900,54080697905,3930,3930,3930,3930,0
20240807,152800,54080697905,3930,3930,3930,3930,0
20240807,152700,54080697905,3930,3930,3930,3930,0
20240807,152600,54080697905,3930,3930,3930,3930,0
20240807,152500,54080697905,3930,3930,3930,3930,0
20240807,152400,54080697905,3930,3930,3930,3930,0
20240807,152300,54080697905,3930,3930,3930,3930,0
20240807,152200,54080697905,3930,3930,3930,3930,0
20240807,152100,54080697905,3930,3930,3930,3930,0
20240807,152000,54080697905,3930,3930,3930,3930,0
20240807,151900,54080697905,3930,3935,3960,3930,16739
20240807,151800,54014763905,3935,3940,3960,3930,29801
20240807,151700,53897374605,3940,3955,3955,3940,5020
20240807,151600,53877576250,3965,3945,3965,3940,9435
20240807,151500,53840294110,3945,3935,3965,3930,16894
20240807,151400,53773602935,3935,3940,3940,3930,6963
20240807,151300,53746203360,3935,3945,3950,3930,13918
20240807,151200,53691426705,3940,3950,3950,3930,26519
20240807,151100,53586994685,3950,3955,3955,3945,7580
20240807,151000,53557055185,3960,3955,3960,3945,6678
20240807,150900,53530661025,3950,3950,3955,3950,5150
20240807,150800,53510308515,3950,3955,3955,3950,6928
20240807,150700,53482936265,3955,3970,3970,3950,3519
20240807,150600,53468988910,3970,3970,3970,3955,3278
20240807,150500,53455997790,3960,3955,3965,3945,6592
20240807,150400,53429933830,3960,3960,3960,3945,9454
20240807,150300,53392557270,3955,3955,3960,3950,7764
20240807,150200,53361864575,3955,3960,3960,3950,2037
20240807,150100,53353805800,3960,3965,3965,3950,21333
20240807,150000,53269457640,3960,3970,3975,3960,14264
20240807,145900,53212856940,3970,3970,3975,3970,989
20240807,145800,53208930410,3970,3965,3980,3965,6535
20240807,145700,53182987785,3965,3965,3970,3965,3822
20240807,145600,53167820605,3970,3965,3970,3960,2854
20240807,145500,53156505240,3970,3955,3970,3950,7614
20240807,145400,53126382530,3950,3950,3960,3945,9389
20240807,145300,53089275450,3950,3965,3965,3950,11006
20240807,145200,53045752460,3960,3960,3965,3960,4595
20240807,145100,53027554315,3965,3970,3970,3960,6803
20240807,145000,53000579465,3970,3940,3970,3940,11258
20240807,144900,52956033605,3950,3950,3955,3935,24625
20240807,144800,52858914355,3955,3950,3955,3950,4511
20240807,144700,52841089350,3950,3950,3960,3950,2867
20240807,144600,52829753860,3950,3955,3970,3945,19027
20240807,144500,52754547285,3955,3980,3980,3950,16858
20240807,144400,52687786285,3980,3985,3985,3980,57
20240807,144300,52687559150,3965,3975,3980,3965,8944
20240807,144200,52652035460,3980,3985,3985,3975,8078
20240807,144100,52619900320,3985,3975,3985,3975,3371
20240807,144000,52606489470,3975,3985,3985,3975,5745
20240807,143900,52583638980,3985,3965,3985,3965,13408
20240807,143800,52530340205,3950,3990,3995,3950,43856
20240807,143700,52356297070,3990,4010,4015,3990,19682
20240807,143600,52277569740,4010,4015,4025,4010,1851
20240807,143500,52270135190,4015,4015,4025,4015,4339
20240807,143400,52252712005,4015,4010,4020,4010,2419
20240807,143300,52243005855,4010,4010,4015,4005,4885
20240807,143200,52223416825,4010,4030,4030,4005,19677
20240807,143100,52144406540,4030,4030,4030,4025,1093
20240807,143000,52140001880,4025,4030,4030,4025,2480
20240807,142900,52130019360,4035,4030,4035,4025,2477
20240807,142800,52120040875,4030,4040,4040,4030,3698
20240807,142700,52105125660,4040,4030,4040,4030,4058
20240807,142600,52088752180,4030,4030,4030,4030,241
20240807,142500,52087780950,4030,4025,4030,4025,2334
20240807,142400,52078377090,4025,4025,4030,4025,832
20240807,142300,52075028200,4030,4030,4035,4025,4120
20240807,142200,52058420140,4035,4035,4040,4030,3723
20240807,142100,52043402320,4035,4040,4040,4030,1406
20240807,142000,52037728860,4040,4035,4040,4035,2603
20240807,141900,52027222780,4030,4030,4035,4030,1578
20240807,141800,52020860235,4035,4020,4035,4020,4862
20240807,141700,52001266820,4030,4015,4030,4015,3429
20240807,141600,51987480285,4010,4020,4020,4010,7287
20240807,141500,51958216120,4020,4035,4035,4020,3395
20240807,141400,51944543730,4035,4030,4035,4030,507
20240807,141300,51942499875,4030,4030,4040,4030,3876
20240807,141200,51926865300,4030,4025,4030,4025,1843
20240807,141100,51919441085,4025,4030,4030,4020,858
20240807,141000,51915987665,4030,4025,4030,4025,504
20240807,140900,51913958760,4030,4030,4035,4030,1220
20240807,140800,51909042010,4035,4030,4035,4020,3940
20240807,140700,51893174160,4020,4025,4025,4020,14300
20240807,140600,51835654520,4030,4030,4035,4025,2377
20240807,140500,51826082255,4035,4035,4040,4035,1651
20240807,140400,51819420295,4035,4040,4040,4035,4673
20240807,140300,51800552785,4045,4050,4050,4040,11186
20240807,140200,51755300715,4050,4030,4050,4030,21698
20240807,140100,51667642880,4035,4035,4040,4030,5388
20240807,140000,51645917180,4035,4035,4045,4030,13096
20240807,135900,51593021930,4035,4030,4045,4030,15116
20240807,135800,51531979895,4035,4035,4035,4025,8316
20240807,135700,51498463360,4035,4040,4040,4030,5015
20240807,135600,51478220495,4035,4020,4040,4015,14698
20240807,135500,51418991425,4020,4010,4020,4010,2086
20240807,135400,51410614470,4010,4015,4015,4005,2549
20240807,135300,51400393135,4015,4010,4020,4010,2588
20240807,135200,51389998855,4015,4005,4015,4005,2410
20240807,135100,51380333585,4010,4010,4010,3995,12783
20240807,135000,51329161355,4010,4005,4010,4005,1186
20240807,134900,51324405980,4005,4015,4015,4005,685
20240807,134800,51321660290,4015,4010,4020,4010,729
20240807,134700,51318733095,4010,4020,4020,4010,468
20240807,134600,51316853525,4020,4010,4025,4010,6758
20240807,134500,51289691935,4010,4005,4010,3995,1953
20240807,134400,51281866170,4005,3995,4005,3990,1384
20240807,134300,51276336140,3995,4000,4000,3995,1380
20240807,134200,51270820285,4000,4005,4005,4000,1196
20240807,134100,51266034240,4005,4005,4005,4000,1584
20240807,134000,51259694015,4005,3990,4005,3990,4418
20240807,133900,51242053905,3990,4015,4015,3990,4701
20240807,133800,51223259475,4005,4005,4020,4000,1471
20240807,133700,51217359400,4005,4010,4010,4005,2889
20240807,133600,51205788035,4015,4000,4015,3995,10730
20240807,133500,51162767090,4005,4010,4010,4000,4318
20240807,133400,51145466510,4010,4010,4020,4010,3789
20240807,133300,51130267360,4020,4025,4030,4015,5790
20240807,133200,51106981575,4025,4015,4030,4010,2658
20240807,133100,51096285945,4015,4010,4025,4005,2031
20240807,133000,51088116310,4010,4025,4035,4005,4767
20240807,132900,51068981955,4035,4020,4035,4015,8941
20240807,132800,51032978935,4015,4005,4020,4005,8183
20240807,132700,51000103955,4000,4005,4010,4000,9091
20240807,132600,50963721365,4005,4005,4010,4005,2134
20240807,132500,50955173235,4005,4010,4010,4005,4159
20240807,132400,50938515165,4010,4015,4015,4005,269
20240807,132300,50937435705,4015,4015,4020,4005,1228
20240807,132200,50932510035,4015,4010,4015,4005,2039
20240807,132100,50924334805,4015,4020,4020,4010,2869
20240807,132000,50912828850,4015,4010,4020,4000,9769
20240807,131900,50873653775,4000,4005,4005,4000,1284
20240807,131800,50868512505,4005,4010,4010,4005,3060
20240807,131700,50856257035,4010,4010,4010,4005,2909
20240807,131600,50844605565,4010,4010,4015,4010,2422
20240807,131500,50834893070,4010,4015,4015,4010,1444
20240807,131400,50829098705,4015,4020,4020,4010,2650
20240807,131300,50818465320,4015,4010,4020,4010,1976
20240807,131200,50810535680,4010,4025,4025,4010,9321
20240807,131100,50773081605,4030,4000,4030,3995,6198
20240807,131000,50748209390,4000,4015,4015,4000,9023
20240807,130900,50712057665,4015,4030,4030,4010,14686
20240807,130800,50652966385,4035,4035,4040,4030,3126
20240807,130700,50640357450,4035,4045,4045,4030,8683
20240807,130600,50605302995,4040,4040,4050,4035,22050
20240807,130500,50516176645,4050,4020,4055,4015,70234
20240807,130400,50232543790,4020,4020,4025,4015,11473
20240807,130300,50186388465,4025,4010,4025,4010,11676
20240807,130200,50139457465,4010,4005,4015,4000,5842
20240807,130100,50116041695,4000,3995,4010,3990,4501
20240807,130000,50098017930,3990,3995,3995,3990,3236
20240807,125900,50085104400,3995,4005,4005,3995,1736
20240807,125800,50078164955,4005,4010,4010,4000,2866
20240807,125700,50066684595,4010,4005,4010,4005,5065
20240807,125600,50046377495,4005,4000,4010,4000,5988
20240807,125500,50022397145,4000,3980,4010,3975,26494
20240807,125400,49916375930,3975,3975,3985,3975,8840
20240807,125300,49881201915,3975,3975,3975,3970,5311
20240807,125200,49860111735,3975,3995,3995,3975,5509
20240807,125100,49838189730,3995,4000,4005,3995,10026
20240807,125000,49798125760,4000,3980,4000,3980,17104
20240807,124900,49729881625,3985,3995,3995,3985,9718
20240807,124800,49691105490,3995,3995,4000,3985,2763
20240807,124700,49680066845,3985,3990,4000,3985,14353
20240807,124600,49622841575,3990,4005,4010,3990,8260
20240807,124500,49589804200,4000,4010,4010,4000,8084
20240807,124400,49557423575,4010,4020,4020,4010,5579
20240807,124300,49535025535,4020,4020,4025,4015,4687
20240807,124200,49516184485,4020,4015,4020,4015,7548
20240807,124100,49485844190,4015,4015,4020,4015,5973
20240807,124000,49461848655,4015,4020,4025,4015,30326
20240807,123900,49339937025,4020,4010,4020,4005,15386
20240807,123800,49278183045,4010,4010,4010,4000,3283
20240807,123700,49265033610,4010,4010,4010,4005,6205
20240807,123600,49240178220,4005,4010,4020,4005,31530
20240807,123500,49113668010,4010,3985,4010,3985,20420
20240807,123400,49031997355,3985,3980,3985,3975,1724
20240807,123300,49025133980,3975,3975,3980,3970,4521
20240807,123200,49007172440,3975,3970,3975,3965,3704
20240807,123100,48992465440,3965,3970,3980,3965,2839
20240807,123000,48981192035,3970,3975,3975,3965,2959
20240807,122900,48969442475,3975,3975,3980,3970,1641
20240807,122800,48962920835,3980,3980,3985,3970,3272
20240807,122700,48949916710,3985,3975,3985,3975,5584
20240807,122600,48927691985,3975,3980,3980,3975,1607
20240807,122500,48921297565,3975,3980,3980,3970,4022
20240807,122400,48905308575,3980,3980,3985,3970,2933
20240807,122300,48893635710,3980,3965,3990,3965,20556
20240807,122200,48811720275,3965,3965,3965,3955,1640
20240807,122100,48805224480,3960,3960,3965,3955,5557
20240807,122000,48783225580,3960,3955,3965,3950,12119
20240807,121900,48735289045,3955,3970,3970,3955,2172
20240807,121800,48726688815,3960,3960,3970,3960,1736
20240807,121700,48719814115,3955,3960,3960,3950,9728
20240807,121600,48681347770,3965,3965,3970,3955,4941
20240807,121500,48661785650,3965,3975,3975,3960,8352
20240807,121400,48628630330,3975,3980,3985,3975,2730
20240807,121300,48617775185,3985,3975,3985,3970,4213
20240807,121200,48601018675,3980,3980,3985,3970,1886
20240807,121100,48593517540,3985,3985,3985,3965,9742
20240807,121000,48554803255,3985,3975,3990,3975,3754
20240807,120900,48539863855,3980,3980,3985,3970,9258
20240807,120800,48503013155,3980,3975,3980,3960,7609
20240807,120700,48472774910,3975,3970,3975,3960,4878
20240807,120600,48453406400,3960,3970,3975,3960,13126
20240807,120500,48401316005,3970,3960,3975,3945,15364
20240807,120400,48340481655,3960,3950,3970,3950,12749
20240807,120300,48290072475,3940,3960,3960,3930,13718
20240807,120200,48235916515,3960,3980,3980,3920,96347
20240807,120100,47855674800,3975,3980,3980,3975,2330
20240807,120000,47846404355,3980,3980,3990,3975,4022
20240807,115900,47830393570,3975,3990,3995,3975,6254
20240807,115800,47805492900,3990,3990,4000,3990,4768
20240807,115700,47786441755,3990,3985,3990,3975,8439
20240807,115600,47752856695,3980,3995,3995,3975,4001
20240807,115500,47736904135,3995,3985,3995,3975,5976
20240807,115400,47713116800,3985,3990,3995,3985,4427
20240807,115300,47695453440,3990,3985,3995,3985,446
20240807,115200,47693674740,3990,3995,4000,3990,2273
20240807,115100,47684598460,4000,3995,4005,3990,8903
20240807,115000,47648985550,3995,3985,3995,3985,2635
20240807,114900,47638466405,3985,3990,3990,3980,6972
20240807,114800,47610708290,3985,3985,3990,3985,1649
20240807,114700,47604137020,3985,3985,3990,3980,1054
20240807,114600,47599938270,3980,3980,3985,3980,362
20240807,114500,47598497005,3985,3990,3990,3980,1460
20240807,114400,47592674660,3985,3990,3990,3980,6268
20240807,114300,47567719135,3985,3990,3995,3985,1610
20240807,114200,47561296750,3990,3990,3995,3990,965
20240807,114100,47557446290,3995,3995,3995,3990,685
20240807,114000,47554712375,3995,3990,3995,3990,436
20240807,113900,47552972700,3990,3990,3995,3990,850
20240807,113800,47549580500,3985,4000,4000,3985,1791
20240807,113700,47542434125,3995,3980,3995,3980,5073
20240807,113600,47522224325,3980,3990,3990,3980,1621
20240807,113500,47515765565,3990,3985,3990,3975,10522
20240807,113400,47473902670,3980,4000,4000,3980,12975
20240807,113300,47422119580,4000,4010,4015,3995,11085
20240807,113200,47377738075,4015,4005,4020,4005,6553
20240807,113100,47351456255,4010,4010,4015,4000,15544
20240807,113000,47289177380,4015,3980,4020,3980,14218
20240807,112900,47232236015,3980,3985,3985,3975,10419
20240807,112800,47190770955,3980,3990,3995,3980,6616
20240807,112700,47164404540,3990,4000,4005,3990,6229
20240807,112600,47139510510,4005,4000,4005,3995,3365
20240807,112500,47126050500,4000,3990,4000,3985,2162
20240807,112400,47117417635,3985,3985,3990,3980,7431
20240807,112300,47087834180,3980,3985,3990,3980,5839
20240807,112200,47064560855,3990,3980,3990,3975,7806
20240807,112100,47033465990,3975,3980,3985,3975,4840
20240807,112000,47014204495,3985,3985,3995,3980,2822
20240807,111900,47002959320,3990,3995,3995,3975,20185
20240807,111800,46922544200,3990,4000,4005,3990,11869
20240807,111700,46875156915,4000,3995,4000,3995,3577
20240807,111600,46860858360,3995,4000,4000,3990,6817
20240807,111500,46833635305,3995,4010,4010,3995,7311
20240807,111400,46804397470,4010,3995,4010,3995,1060
20240807,111300,46800152175,3995,4000,4000,3995,2258
20240807,111200,46791121795,4000,4005,4005,3995,4518
20240807,111100,46773046890,4005,4010,4010,4000,1535
20240807,111000,46766899390,4010,4000,4010,4000,2698
20240807,110900,46756098115,4000,4000,4005,3995,10191
20240807,110800,46715342995,4000,4005,4010,4000,5136
20240807,110700,46694794390,4005,4000,4010,3995,6716
20240807,110600,46667941215,4000,4000,4000,3990,8161
20240807,110500,46635312155,3995,4000,4000,3990,6184
20240807,110400,46610607630,4000,4000,4010,3990,8171
20240807,110300,46577939410,4000,3990,4000,3985,1873
20240807,110200,46570465385,3995,4020,4020,3975,30648
20240807,110100,46448127055,4020,4015,4025,4010,6269
20240807,110000,46422917845,4010,3995,4020,3980,23817
20240807,105900,46327780685,3995,4005,4005,3985,34397
20240807,105800,46190426425,4005,4015,4020,4005,10568
20240807,105700,46148066805,4015,4015,4020,4015,4709
20240807,105600,46129156825,4015,4015,4020,4010,6708
20240807,105500,46102237570,4020,4020,4030,4015,7764
20240807,105400,46071033165,4030,4020,4035,4015,36183
20240807,105300,45925576770,4015,4025,4025,4015,7559
20240807,105200,45895197020,4025,4005,4025,4005,20523
20240807,105100,45812820825,4015,4035,4040,4005,40128
20240807,105000,45651452190,4040,4040,4045,4035,3215
20240807,104900,45638464615,4035,4045,4055,4035,11845
20240807,104800,45590595340,4055,4060,4060,4045,9574
20240807,104700,45551800745,4060,4065,4065,4050,6185
20240807,104600,45526691945,4065,4055,4075,4055,35489
20240807,104500,45382342860,4055,4040,4060,4040,10318
20240807,104400,45340538105,4050,4055,4055,4035,8331
20240807,104300,45306862755,4055,4055,4055,4050,1701
20240807,104200,45299971460,4055,4045,4060,4040,9681
20240807,104100,45260777905,4050,4050,4050,4040,3724
20240807,104000,45245711340,4045,4065,4065,4040,24197
20240807,103900,45147688275,4065,4060,4065,4055,7186
20240807,103800,45118506525,4060,4060,4060,4050,5956
20240807,103700,45094347865,4060,4045,4065,4040,35395
20240807,103600,44950762420,4045,4035,4045,4025,12458
20240807,103500,44900517220,4035,4035,4040,4035,6344
20240807,103400,44874914105,4035,4035,4040,4030,3069
20240807,103300,44862535350,4040,4030,4040,4030,3063
20240807,103200,44850189080,4035,4035,4035,4030,7592
20240807,103100,44819584845,4030,4050,4050,4030,8290
20240807,103000,44786105230,4045,4040,4055,4035,28604
20240807,102900,44670295010,4040,4035,4040,4025,14213
20240807,102800,44612998410,4035,4040,4045,4035,9728
20240807,102700,44573716260,4045,4060,4060,4040,25253
20240807,102600,44471511690,4060,4055,4065,4045,23299
20240807,102500,44377001785,4055,4055,4070,4050,59021
20240807,102400,44137317700,4055,4045,4060,4045,63436
20240807,102300,43880237995,4045,4030,4050,4030,55821
20240807,102200,43654742035,4030,4030,4035,4025,29971
20240807,102100,43533922065,4030,4005,4030,4005,33413
20240807,102000,43399659265,4005,4015,4015,4005,5689
20240807,101900,43376861220,4010,4005,4025,4005,41926
20240807,101800,43208494545,4005,3995,4015,3995,39621
20240807,101700,43049744375,3995,3980,4000,3970,33700
20240807,101600,42915544390,3980,3975,3980,3975,6146
20240807,101500,42891090470,3975,3980,3985,3975,4241
20240807,101400,42874221265,3980,3980,3985,3975,13188
20240807,101300,42821729805,3980,3980,3985,3975,8768
20240807,101200,42786824490,3980,3990,3990,3970,16126
20240807,101100,42722660465,3990,3970,3990,3965,28363
20240807,101000,42609921365,3970,3985,3985,3970,16678
20240807,100900,42543626765,3980,3975,3990,3965,44187
20240807,100800,42367942290,3975,3995,3995,3970,80652
20240807,100700,42047013425,3990,4015,4020,3985,51745
20240807,100600,41839962595,4015,4025,4045,3985,164213
20240807,100500,41182404580,4040,4040,4060,4025,35937
20240807,100400,41037236105,4045,4045,4050,4035,9229
20240807,100300,40999933005,4050,4035,4050,4020,25578
20240807,100200,40896809335,4040,4060,4060,4035,25758
20240807,100100,40792599330,4060,4040,4065,4040,14317
20240807,100000,40734585225,4040,4050,4050,4035,6752
20240807,095900,40707298495,4045,4055,4060,4030,47059
20240807,095800,40516963640,4055,4060,4060,4045,15388
20240807,095700,40454612050,4060,4045,4065,4040,33420
20240807,095600,40319109455,4045,4015,4045,4015,14271
20240807,095500,40261569180,4015,4055,4060,4015,49983
20240807,095400,40060067225,4055,4050,4055,4035,27225
20240807,095300,39949968135,4045,4045,4045,4025,31643
20240807,095200,39822409405,4045,4035,4060,4035,35076
20240807,095100,39680472245,4035,4040,4040,4025,33689
20240807,095000,39544629370,4035,4045,4050,4035,25828
20240807,094900,39440230970,4050,4050,4055,4020,50392
20240807,094800,39236822625,4025,4060,4060,4020,77876
20240807,094700,38922379940,4055,4040,4065,4030,59023
20240807,094600,38683200245,4040,4105,4110,4020,225913
20240807,094500,37766380675,4110,4120,4120,4100,33888
20240807,094400,37627044495,4120,4125,4130,4100,77159
20240807,094300,37309070835,4130,4095,4130,4090,86012
20240807,094200,36955745570,4095,4090,4120,4085,88345
20240807,094100,36593294385,4085,4090,4095,4075,34451
20240807,094000,36452607660,4090,4080,4100,4070,84515
20240807,093900,36107146960,4080,4075,4085,4055,88192
20240807,093800,35748618515,4075,4070,4090,4065,66775
20240807,093700,35476352530,4070,4085,4090,4065,107371
20240807,093600,35038912465,4090,4085,4120,4080,101101
20240807,093500,34625023145,4090,4105,4110,4080,156460
20240807,093400,33984966120,4100,4140,4145,4095,154148
20240807,093300,33350764585,4140,4120,4145,4110,108794
20240807,093200,32902019705,4125,4130,4155,4120,84493
20240807,093100,32552452955,4130,4140,4160,4115,130442
20240807,093000,32012158735,4140,4115,4150,4115,139371
20240807,092900,31435713780,4115,4150,4170,4115,204431
20240807,092800,30591223750,4165,4170,4180,4135,149990
20240807,092700,29968285265,4185,4160,4185,4140,223888
20240807,092600,29037483925,4170,4165,4200,4150,244118
20240807,092500,28018207375,4170,4265,4270,4155,475538
20240807,092400,26013237470,4265,4190,4295,4185,662849
20240807,092300,23189465995,4190,4140,4245,4130,442903
20240807,092200,21332310945,4130,4135,4185,4130,282694
20240807,092100,20157444105,4150,4195,4250,4135,549476
20240807,092000,17856719150,4200,4155,4205,4110,603614
20240807,091900,15348010735,4145,4075,4160,4035,423312
20240807,091800,13615315980,4075,4075,4125,4030,553435
20240807,091700,11356404665,4075,4005,4085,3970,620787
20240807,091600,8855915825,4010,3940,4020,3910,657124
20240807,091500,6256602915,3895,3895,3895,3895,0
20240807,091400,6256602915,3895,3895,3895,3895,0
20240807,091300,6256602915,3895,3815,3895,3810,283981
20240807,091200,5159091880,3810,3810,3845,3785,176059
20240807,091100,4487105705,3815,3740,3820,3705,264045
20240807,091000,3490101590,3730,3635,3765,3635,230789
20240807,090900,2632927985,3630,3625,3630,3620,15585
20240807,090800,2576421510,3630,3650,3660,3625,26909
20240807,090700,2478443755,3655,3595,3655,3590,57834
20240807,090600,2268917035,3590,3610,3620,3590,23434
20240807,090500,2184554175,3615,3625,3630,3610,43337
20240807,090400,2027679310,3625,3625,3640,3610,40389
20240807,090300,1881127825,3625,3595,3630,3580,66625
20240807,090200,1641575555,3590,3605,3630,3580,50071
20240807,090100,1461014660,3605,3650,3660,3600,110398
20240807,090000,1059619560,3645,3545,3690,3530,276794