stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,212000,6869694565,3700,3700,3700,3700,81045
20240808,211900,6869694565,3700,3700,3700,3700,0
20240808,211800,6869694565,3700,3700,3700,3700,0
20240808,211700,6869694565,3700,3700,3700,3700,0
20240808,211600,6869694565,3700,3700,3700,3700,0
20240808,211500,6869694565,3700,3700,3700,3700,0
20240808,211400,6869694565,3700,3700,3700,3700,0
20240808,211300,6869694565,3700,3700,3700,3700,0
20240808,211200,6869694565,3700,3700,3700,3700,0
20240808,211100,6869694565,3700,3700,3700,3700,0
20240808,211000,6869694565,3700,3700,3700,3700,0
20240808,210900,6869694565,3700,3700,3700,3700,0
20240808,210800,6869694565,3700,3700,3700,3700,0
20240808,210700,6869694565,3700,3700,3700,3700,0
20240808,210600,6869694565,3700,3700,3700,3700,0
20240808,210500,6869694565,3700,3700,3700,3700,0
20240808,210400,6869694565,3700,3700,3700,3700,0
20240808,210300,6869694565,3700,3700,3700,3700,0
20240808,210200,6869694565,3700,3700,3700,3700,0
20240808,210100,6869694565,3700,3700,3700,3700,0
20240808,210000,6869694565,3700,3700,3700,3700,0
20240808,205900,6869694565,3700,3700,3700,3700,0
20240808,205800,6869694565,3700,3700,3700,3700,0
20240808,205700,6869694565,3700,3700,3700,3700,0
20240808,205600,6869694565,3700,3700,3700,3700,0
20240808,205500,6869694565,3700,3700,3700,3700,0
20240808,205400,6869694565,3700,3700,3700,3700,0
20240808,205300,6869694565,3700,3700,3700,3700,0
20240808,205200,6869694565,3700,3700,3700,3700,0
20240808,205100,6869694565,3700,3700,3700,3700,0
20240808,205000,6869694565,3700,3700,3700,3700,81045
20240808,204900,6869694565,3700,3700,3700,3700,0
20240808,204800,6869694565,3700,3700,3700,3700,0
20240808,204700,6869694565,3700,3700,3700,3700,0
20240808,204600,6869694565,3700,3700,3700,3700,0
20240808,204500,6869694565,3700,3700,3700,3700,0
20240808,204400,6869694565,3700,3700,3700,3700,0
20240808,204300,6869694565,3700,3700,3700,3700,0
20240808,204200,6869694565,3700,3700,3700,3700,0
20240808,204100,6869694565,3700,3700,3700,3700,0
20240808,204000,6869694565,3700,3700,3700,3700,0
20240808,203900,6869694565,3700,3700,3700,3700,0
20240808,203800,6869694565,3700,3700,3700,3700,0
20240808,203700,6869694565,3700,3700,3700,3700,0
20240808,203600,6869694565,3700,3700,3700,3700,0
20240808,203500,6869694565,3700,3700,3700,3700,0
20240808,203400,6869694565,3700,3700,3700,3700,0
20240808,203300,6869694565,3700,3700,3700,3700,0
20240808,203200,6869694565,3700,3700,3700,3700,0
20240808,203100,6869694565,3700,3700,3700,3700,0
20240808,203000,6869694565,3700,3700,3700,3700,0
20240808,202900,6869694565,3700,3700,3700,3700,0
20240808,202800,6869694565,3700,3700,3700,3700,0
20240808,202700,6869694565,3700,3700,3700,3700,0
20240808,202600,6869694565,3700,3700,3700,3700,0
20240808,202500,6869694565,3700,3700,3700,3700,0
20240808,202400,6869694565,3700,3700,3700,3700,0
20240808,202300,6869694565,3700,3700,3700,3700,0
20240808,202200,6869694565,3700,3700,3700,3700,0
20240808,202100,6869694565,3700,3700,3700,3700,0
20240808,202000,6869694565,3700,3700,3700,3700,81045
20240808,201900,6869694565,3700,3700,3700,3700,0
20240808,201800,6869694565,3700,3700,3700,3700,0
20240808,201700,6869694565,3700,3700,3700,3700,0
20240808,201600,6869694565,3700,3700,3700,3700,0
20240808,201500,6869694565,3700,3700,3700,3700,0
20240808,201400,6869694565,3700,3700,3700,3700,0
20240808,201300,6869694565,3700,3700,3700,3700,0
20240808,201200,6869694565,3700,3700,3700,3700,0
20240808,201100,6869694565,3700,3700,3700,3700,0
20240808,201000,6869694565,3700,3700,3700,3700,0
20240808,200900,6869694565,3700,3700,3700,3700,0
20240808,200800,6869694565,3700,3700,3700,3700,0
20240808,200700,6869694565,3700,3700,3700,3700,0
20240808,200600,6869694565,3700,3700,3700,3700,0
20240808,200500,6869694565,3700,3700,3700,3700,0
20240808,200400,6869694565,3700,3700,3700,3700,0
20240808,200300,6869694565,3700,3700,3700,3700,0
20240808,200200,6869694565,3700,3700,3700,3700,0
20240808,200100,6869694565,3700,3700,3700,3700,0
20240808,200000,6869694565,3700,3700,3700,3700,0
20240808,195900,6869694565,3700,3700,3700,3700,0
20240808,195800,6869694565,3700,3700,3700,3700,0
20240808,195700,6869694565,3700,3700,3700,3700,0
20240808,195600,6869694565,3700,3700,3700,3700,0
20240808,195500,6869694565,3700,3700,3700,3700,0
20240808,195400,6869694565,3700,3700,3700,3700,0
20240808,195300,6869694565,3700,3700,3700,3700,0
20240808,195200,6869694565,3700,3700,3700,3700,0
20240808,195100,6869694565,3700,3700,3700,3700,0
20240808,195000,6869694565,3700,3700,3700,3700,81045
20240808,194900,6869694565,3700,3700,3700,3700,0
20240808,194800,6869694565,3700,3700,3700,3700,0
20240808,194700,6869694565,3700,3700,3700,3700,0
20240808,194600,6869694565,3700,3700,3700,3700,0
20240808,194500,6869694565,3700,3700,3700,3700,0
20240808,194400,6869694565,3700,3700,3700,3700,0
20240808,194300,6869694565,3700,3700,3700,3700,0
20240808,194200,6869694565,3700,3700,3700,3700,0
20240808,194100,6869694565,3700,3700,3700,3700,0
20240808,194000,6869694565,3700,3700,3700,3700,0
20240808,193900,6869694565,3700,3700,3700,3700,0
20240808,193800,6869694565,3700,3700,3700,3700,0
20240808,193700,6869694565,3700,3700,3700,3700,0
20240808,193600,6869694565,3700,3700,3700,3700,0
20240808,193500,6869694565,3700,3700,3700,3700,0
20240808,193400,6869694565,3700,3700,3700,3700,0
20240808,193300,6869694565,3700,3700,3700,3700,0
20240808,193200,6869694565,3700,3700,3700,3700,0
20240808,193100,6869694565,3700,3700,3700,3700,0
20240808,193000,6869694565,3700,3700,3700,3700,0
20240808,192900,6869694565,3700,3700,3700,3700,0
20240808,192800,6869694565,3700,3700,3700,3700,0
20240808,192700,6869694565,3700,3700,3700,3700,0
20240808,192600,6869694565,3700,3700,3700,3700,0
20240808,192500,6869694565,3700,3700,3700,3700,0
20240808,192400,6869694565,3700,3700,3700,3700,0
20240808,192300,6869694565,3700,3700,3700,3700,0
20240808,192200,6869694565,3700,3700,3700,3700,0
20240808,192100,6869694565,3700,3700,3700,3700,0
20240808,192000,6869694565,3700,3700,3700,3700,81045
20240808,191900,6869694565,3700,3700,3700,3700,0
20240808,191800,6869694565,3700,3700,3700,3700,0
20240808,191700,6869694565,3700,3700,3700,3700,0
20240808,191600,6869694565,3700,3700,3700,3700,0
20240808,191500,6869694565,3700,3700,3700,3700,0
20240808,191400,6869694565,3700,3700,3700,3700,0
20240808,191300,6869694565,3700,3700,3700,3700,0
20240808,191200,6869694565,3700,3700,3700,3700,0
20240808,191100,6869694565,3700,3700,3700,3700,0
20240808,191000,6869694565,3700,3700,3700,3700,0
20240808,190900,6869694565,3700,3700,3700,3700,0
20240808,190800,6869694565,3700,3700,3700,3700,0
20240808,190700,6869694565,3700,3700,3700,3700,0
20240808,190600,6869694565,3700,3700,3700,3700,0
20240808,190500,6869694565,3700,3700,3700,3700,0
20240808,190400,6869694565,3700,3700,3700,3700,0
20240808,190300,6869694565,3700,3700,3700,3700,0
20240808,190200,6869694565,3700,3700,3700,3700,0
20240808,190100,6869694565,3700,3700,3700,3700,0
20240808,190000,6869694565,3700,3700,3700,3700,0
20240808,185900,6869694565,3700,3700,3700,3700,0
20240808,185800,6869694565,3700,3700,3700,3700,0
20240808,185700,6869694565,3700,3700,3700,3700,0
20240808,185600,6869694565,3700,3700,3700,3700,0
20240808,185500,6869694565,3700,3700,3700,3700,0
20240808,185400,6869694565,3700,3700,3700,3700,0
20240808,185300,6869694565,3700,3700,3700,3700,0
20240808,185200,6869694565,3700,3700,3700,3700,0
20240808,185100,6869694565,3700,3700,3700,3700,0
20240808,185000,6869694565,3700,3700,3700,3700,81045
20240808,184900,6869694565,3700,3700,3700,3700,0
20240808,184800,6869694565,3700,3700,3700,3700,0
20240808,184700,6869694565,3700,3700,3700,3700,0
20240808,184600,6869694565,3700,3700,3700,3700,0
20240808,184500,6869694565,3700,3700,3700,3700,0
20240808,184400,6869694565,3700,3700,3700,3700,0
20240808,184300,6869694565,3700,3700,3700,3700,0
20240808,184200,6869694565,3700,3700,3700,3700,0
20240808,184100,6869694565,3700,3700,3700,3700,0
20240808,184000,6869694565,3700,3700,3700,3700,0
20240808,183900,6869694565,3700,3700,3700,3700,0
20240808,183800,6869694565,3700,3700,3700,3700,0
20240808,183700,6869694565,3700,3700,3700,3700,0
20240808,183600,6869694565,3700,3700,3700,3700,0
20240808,183500,6869694565,3700,3700,3700,3700,0
20240808,183400,6869694565,3700,3700,3700,3700,0
20240808,183300,6869694565,3700,3700,3700,3700,0
20240808,183200,6869694565,3700,3700,3700,3700,0
20240808,183100,6869694565,3700,3700,3700,3700,0
20240808,183000,6869694565,3700,3700,3700,3700,0
20240808,182900,6869694565,3700,3700,3700,3700,0
20240808,182800,6869694565,3700,3700,3700,3700,0
20240808,182700,6869694565,3700,3700,3700,3700,0
20240808,182600,6869694565,3700,3700,3700,3700,0
20240808,182500,6869694565,3700,3700,3700,3700,0
20240808,182400,6869694565,3700,3700,3700,3700,0
20240808,182300,6869694565,3700,3700,3700,3700,0
20240808,182200,6869694565,3700,3700,3700,3700,0
20240808,182100,6869694565,3700,3700,3700,3700,0
20240808,182000,6869694565,3700,3700,3700,3700,81045
20240808,181900,6869694565,3700,3700,3700,3700,0
20240808,181800,6869694565,3700,3700,3700,3700,0
20240808,181700,6869694565,3700,3700,3700,3700,0
20240808,181600,6869694565,3700,3700,3700,3700,0
20240808,181500,6869694565,3700,3700,3700,3700,0
20240808,181400,6869694565,3700,3700,3700,3700,0
20240808,181300,6869694565,3700,3700,3700,3700,0
20240808,181200,6869694565,3700,3700,3700,3700,0
20240808,181100,6869694565,3700,3700,3700,3700,0
20240808,181000,6869694565,3700,3700,3700,3700,0
20240808,180900,6869694565,3700,3700,3700,3700,0
20240808,180800,6869694565,3700,3700,3700,3700,0
20240808,180700,6869694565,3700,3700,3700,3700,0
20240808,180600,6869694565,3700,3700,3700,3700,0
20240808,180500,6869694565,3700,3700,3700,3700,0
20240808,180400,6869694565,3700,3700,3700,3700,0
20240808,180300,6869694565,3700,3700,3700,3700,0
20240808,180200,6869694565,3700,3700,3700,3700,0
20240808,180100,6869694565,3700,3700,3700,3700,0
20240808,180000,6869694565,3700,3700,3700,3700,0
20240808,175900,6869694565,3700,3700,3700,3700,0
20240808,175800,6869694565,3700,3700,3700,3700,0
20240808,175700,6869694565,3700,3700,3700,3700,0
20240808,175600,6869694565,3700,3700,3700,3700,0
20240808,175500,6869694565,3700,3700,3700,3700,0
20240808,175400,6869694565,3700,3700,3700,3700,0
20240808,175300,6869694565,3700,3700,3700,3700,0
20240808,175200,6869694565,3700,3700,3700,3700,0
20240808,175100,6869694565,3700,3700,3700,3700,0
20240808,175000,6869694565,3700,3700,3700,3700,81045
20240808,174900,6869694565,3700,3700,3700,3700,0
20240808,174800,6869694565,3700,3700,3700,3700,0
20240808,174700,6869694565,3700,3700,3700,3700,0
20240808,174600,6869694565,3700,3700,3700,3700,0
20240808,174500,6869694565,3700,3700,3700,3700,0
20240808,174400,6869694565,3700,3700,3700,3700,0
20240808,174300,6869694565,3700,3700,3700,3700,0
20240808,174200,6869694565,3700,3700,3700,3700,0
20240808,174100,6869694565,3700,3700,3700,3700,0
20240808,174000,6869694565,3700,3700,3700,3700,0
20240808,173900,6869694565,3700,3700,3700,3700,0
20240808,173800,6869694565,3700,3700,3700,3700,0
20240808,173700,6869694565,3700,3700,3700,3700,0
20240808,173600,6869694565,3700,3700,3700,3700,0
20240808,173500,6869694565,3700,3700,3700,3700,0
20240808,173400,6869694565,3700,3700,3700,3700,0
20240808,173300,6869694565,3700,3700,3700,3700,0
20240808,173200,6869694565,3700,3700,3700,3700,0
20240808,173100,6869694565,3700,3700,3700,3700,0
20240808,173000,6869694565,3700,3700,3700,3700,0
20240808,172900,6869694565,3700,3700,3700,3700,0
20240808,172800,6869694565,3700,3700,3700,3700,0
20240808,172700,6869694565,3700,3700,3700,3700,0
20240808,172600,6869694565,3700,3700,3700,3700,0
20240808,172500,6869694565,3700,3700,3700,3700,0
20240808,172400,6869694565,3700,3700,3700,3700,0
20240808,172300,6869694565,3700,3700,3700,3700,0
20240808,172200,6869694565,3700,3700,3700,3700,0
20240808,172100,6869694565,3700,3700,3700,3700,0
20240808,172000,6869694565,3700,3700,3700,3700,81045
20240808,171900,6869694565,3700,3700,3700,3700,0
20240808,171800,6869694565,3700,3700,3700,3700,0
20240808,171700,6869694565,3700,3700,3700,3700,0
20240808,171600,6869694565,3700,3700,3700,3700,0
20240808,171500,6869694565,3700,3700,3700,3700,0
20240808,171400,6869694565,3700,3700,3700,3700,0
20240808,171300,6869694565,3700,3700,3700,3700,0
20240808,171200,6869694565,3700,3700,3700,3700,0
20240808,171100,6869694565,3700,3700,3700,3700,0
20240808,171000,6869694565,3700,3700,3700,3700,0
20240808,170900,6869694565,3700,3700,3700,3700,0
20240808,170800,6869694565,3700,3700,3700,3700,0
20240808,170700,6869694565,3700,3700,3700,3700,0
20240808,170600,6869694565,3700,3700,3700,3700,0
20240808,170500,6869694565,3700,3700,3700,3700,0
20240808,170400,6869694565,3700,3700,3700,3700,0
20240808,170300,6869694565,3700,3700,3700,3700,0
20240808,170200,6869694565,3700,3700,3700,3700,0
20240808,170100,6869694565,3700,3700,3700,3700,0
20240808,170000,6869694565,3700,3700,3700,3700,0
20240808,165900,6869694565,3700,3700,3700,3700,0
20240808,165800,6869694565,3700,3700,3700,3700,0
20240808,165700,6869694565,3700,3700,3700,3700,0
20240808,165600,6869694565,3700,3700,3700,3700,0
20240808,165500,6869694565,3700,3700,3700,3700,0
20240808,165400,6869694565,3700,3700,3700,3700,0
20240808,165300,6869694565,3700,3700,3700,3700,0
20240808,165200,6869694565,3700,3700,3700,3700,0
20240808,165100,6869694565,3700,3700,3700,3700,0
20240808,165000,6869694565,3700,3700,3700,3700,81045
20240808,164900,6869694565,3700,3700,3700,3700,0
20240808,164800,6869694565,3700,3700,3700,3700,0
20240808,164700,6869694565,3700,3700,3700,3700,0
20240808,164600,6869694565,3700,3700,3700,3700,0
20240808,164500,6869694565,3700,3700,3700,3700,0
20240808,164400,6869694565,3700,3700,3700,3700,0
20240808,164300,6869694565,3700,3700,3700,3700,0
20240808,164200,6869694565,3700,3700,3700,3700,0
20240808,164100,6869694565,3700,3700,3700,3700,0
20240808,164000,6869694565,3700,3700,3700,3700,0
20240808,163900,6869694565,3700,3700,3700,3700,0
20240808,163800,6869694565,3700,3700,3700,3700,0
20240808,163700,6869694565,3700,3700,3700,3700,0
20240808,163600,6869694565,3700,3700,3700,3700,0
20240808,163500,6869694565,3700,3700,3700,3700,0
20240808,163400,6869694565,3700,3700,3700,3700,0
20240808,163300,6869694565,3700,3700,3700,3700,0
20240808,163200,6869694565,3700,3700,3700,3700,0
20240808,163100,6869694565,3700,3700,3700,3700,0
20240808,163000,6869694565,3700,3700,3700,3700,0
20240808,162900,6869694565,3700,3700,3700,3700,0
20240808,162800,6869694565,3700,3700,3700,3700,0
20240808,162700,6869694565,3700,3700,3700,3700,0
20240808,162600,6869694565,3700,3700,3700,3700,0
20240808,162500,6869694565,3700,3700,3700,3700,0
20240808,162400,6869694565,3700,3700,3700,3700,0
20240808,162300,6869694565,3700,3700,3700,3700,0
20240808,162200,6869694565,3700,3700,3700,3700,0
20240808,162100,6869694565,3700,3700,3700,3700,0
20240808,162000,6869694565,3700,3700,3700,3700,81045
20240808,161900,6869694565,3700,3700,3700,3700,0
20240808,161800,6869694565,3700,3700,3700,3700,0
20240808,161700,6869694565,3700,3700,3700,3700,0
20240808,161600,6869694565,3700,3700,3700,3700,0
20240808,161500,6869694565,3700,3700,3700,3700,0
20240808,161400,6869694565,3700,3700,3700,3700,0
20240808,161300,6869694565,3700,3700,3700,3700,0
20240808,161200,6869694565,3700,3700,3700,3700,0
20240808,161100,6869694565,3700,3700,3700,3700,0
20240808,161000,6869694565,3700,3700,3700,3700,0
20240808,160900,6869694565,3700,3700,3700,3700,0
20240808,160800,6869694565,3700,3700,3700,3700,0
20240808,160700,6869694565,3700,3700,3700,3700,0
20240808,160600,6869694565,3700,3700,3700,3700,0
20240808,160500,6869694565,3700,3700,3700,3700,0
20240808,160400,6869694565,3700,3700,3700,3700,0
20240808,160300,6869694565,3700,3700,3700,3700,0
20240808,160200,6869694565,3700,3700,3700,3700,0
20240808,160100,6869694565,3700,3700,3700,3700,0
20240808,160000,6869694565,3700,3700,3700,3700,0
20240808,155900,6869694565,3700,3700,3700,3700,0
20240808,155800,6869694565,3700,3700,3700,3700,0
20240808,155700,6869694565,3700,3700,3700,3700,0
20240808,155600,6869694565,3700,3700,3700,3700,0
20240808,155500,6869694565,3700,3700,3700,3700,0
20240808,155400,6869694565,3700,3700,3700,3700,0
20240808,155300,6869694565,3700,3700,3700,3700,0
20240808,155200,6869694565,3700,3700,3700,3700,0
20240808,155100,6869694565,3700,3700,3700,3700,0
20240808,155000,6869694565,3700,3700,3700,3700,81045
20240808,154900,6869694565,3700,3700,3700,3700,0
20240808,154800,6869694565,3700,3700,3700,3700,0
20240808,154700,6869694565,3700,3700,3700,3700,0
20240808,154600,6869694565,3700,3700,3700,3700,0
20240808,154500,6869694565,3700,3700,3700,3700,0
20240808,154400,6869694565,3700,3700,3700,3700,0
20240808,154300,6869694565,3700,3700,3700,3700,0
20240808,154200,6869694565,3700,3700,3700,3700,0
20240808,154100,6869694565,3700,3700,3700,3700,0
20240808,154000,6869694565,3700,3700,3700,3700,0
20240808,153900,6869694565,3700,3700,3700,3700,0
20240808,153800,6869694565,3700,3700,3700,3700,0
20240808,153700,6869694565,3700,3700,3700,3700,0
20240808,153600,6869694565,3700,3700,3700,3700,0
20240808,153500,6869694565,3700,3700,3700,3700,0
20240808,153400,6869694565,3700,3700,3700,3700,0
20240808,153300,6869694565,3700,3700,3700,3700,0
20240808,153200,6869694565,3700,3700,3700,3700,0
20240808,153100,6869694565,3700,3700,3700,3700,0
20240808,153000,6869694565,3700,3700,3700,3700,81045
20240808,152900,6569828065,3715,3715,3715,3715,0
20240808,152800,6569828065,3715,3715,3715,3715,0
20240808,152700,6569828065,3715,3715,3715,3715,0
20240808,152600,6569828065,3715,3715,3715,3715,0
20240808,152500,6569828065,3715,3715,3715,3715,0
20240808,152400,6569828065,3715,3715,3715,3715,0
20240808,152300,6569828065,3715,3715,3715,3715,0
20240808,152200,6569828065,3715,3715,3715,3715,0
20240808,152100,6569828065,3715,3715,3715,3715,0
20240808,152000,6569828065,3715,3715,3715,3715,0
20240808,151900,6569828065,3715,3715,3720,3710,8366
20240808,151800,6538754530,3710,3720,3720,3710,5743
20240808,151700,6517431425,3715,3720,3720,3715,9833
20240808,151600,6480882500,3720,3725,3730,3720,7330
20240808,151500,6453574955,3725,3730,3730,3725,2375
20240808,151400,6444716455,3730,3735,3735,3730,3896
20240808,151300,6430183745,3730,3725,3735,3720,4819
20240808,151200,6412211090,3725,3725,3730,3725,1982
20240808,151100,6404820115,3725,3725,3730,3725,1066
20240808,151000,6400848700,3725,3725,3730,3725,2946
20240808,150900,6389874845,3725,3735,3735,3725,453
20240808,150800,6388186225,3735,3740,3740,3720,346
20240808,150700,6386896620,3730,3720,3735,3720,3678
20240808,150600,6373174920,3720,3730,3730,3710,12412
20240808,150500,6327044640,3730,3730,3735,3725,3189
20240808,150400,6315150215,3725,3725,3725,3720,1972
20240808,150300,6307804585,3720,3735,3735,3720,2123
20240808,150200,6299903825,3730,3725,3730,3725,2156
20240808,150100,6291871885,3725,3720,3725,3720,216
20240808,150000,6291068330,3720,3715,3720,3715,7716
20240808,145900,6262379685,3715,3720,3720,3715,3212
20240808,145800,6250441930,3720,3720,3725,3715,2496
20240808,145700,6241157980,3720,3720,3725,3715,7028
20240808,145600,6215030930,3720,3720,3725,3720,3167
20240808,145500,6203249655,3720,3725,3725,3720,8467
20240808,145400,6171751290,3725,3720,3725,3720,1081
20240808,145300,6167725165,3720,3720,3725,3720,2259
20240808,145200,6159320675,3720,3720,3730,3720,4261
20240808,145100,6143454835,3720,3730,3730,3720,5872
20240808,145000,6121598715,3725,3725,3730,3725,2506
20240808,144900,6112258815,3725,3730,3730,3720,2871
20240808,144800,6101564475,3725,3730,3730,3725,235
20240808,144700,6100688180,3730,3725,3730,3720,5883
20240808,144600,6078796385,3720,3730,3730,3720,11818
20240808,144500,6034764250,3730,3735,3735,3730,1099
20240808,144400,6030660260,3735,3735,3740,3730,6970
20240808,144300,6004653215,3740,3740,3740,3735,95
20240808,144200,6004298205,3740,3735,3740,3730,524
20240808,144100,6002339890,3735,3735,3755,3730,14731
20240808,144000,5947271520,3750,3745,3755,3735,12072
20240808,143900,5902090340,3745,3745,3745,3745,485
20240808,143800,5900274015,3745,3760,3770,3745,2084
20240808,143700,5892450975,3755,3755,3755,3755,16
20240808,143600,5892390895,3755,3760,3760,3755,97
20240808,143500,5892026620,3775,3775,3775,3775,268
20240808,143400,5891014920,3775,3760,3775,3760,43
20240808,143300,5890852790,3750,3745,3755,3745,1363
20240808,143200,5885741575,3745,3745,3745,3745,123
20240808,143100,5885280940,3750,3750,3750,3740,2642
20240808,143000,5875386240,3745,3750,3755,3745,1769
20240808,142900,5868751805,3755,3750,3755,3750,602
20240808,142800,5866493515,3750,3750,3750,3750,19
20240808,142700,5866422265,3750,3750,3755,3750,2553
20240808,142600,5856848470,3750,3755,3755,3750,915
20240808,142500,5853414725,3755,3760,3760,3755,2275
20240808,142400,5844860730,3760,3765,3765,3760,3151
20240808,142300,5833012965,3760,3770,3770,3760,1762
20240808,142200,5826384240,3770,3775,3775,3770,2647
20240808,142100,5816398375,3775,3770,3775,3770,113
20240808,142000,5815972115,3770,3780,3780,3770,4004
20240808,141900,5800847785,3780,3780,3780,3780,2872
20240808,141800,5789991625,3785,3780,3785,3780,384
20240808,141700,5788538460,3780,3785,3785,3780,3314
20240808,141600,5775994975,3785,3785,3785,3785,1
20240808,141500,5775991190,3785,3785,3785,3780,691
20240808,141400,5773376255,3785,3780,3785,3780,1157
20240808,141300,5768999625,3780,3780,3785,3780,228
20240808,141200,5768137780,3780,3785,3785,3780,945
20240808,141100,5764562675,3790,3790,3790,3790,381
20240808,141000,5763118685,3795,3790,3795,3790,1082
20240808,140900,5759017755,3790,3790,3790,3785,560
20240808,140800,5756896670,3790,3790,3790,3790,3194
20240808,140700,5744791410,3790,3790,3790,3785,658
20240808,140600,5742298245,3790,3790,3790,3790,254
20240808,140500,5741335585,3790,3785,3790,3785,556
20240808,140400,5739228400,3785,3785,3790,3785,2665
20240808,140300,5729133490,3790,3785,3795,3785,3807
20240808,140200,5714713695,3785,3770,3785,3770,5038
20240808,140100,5695680100,3760,3765,3770,3760,346
20240808,140000,5694376650,3770,3760,3775,3760,4462
20240808,135900,5677574905,3770,3770,3770,3770,5
20240808,135800,5677556055,3770,3760,3770,3760,2335
20240808,135700,5668773765,3760,3760,3765,3760,786
20240808,135600,5665815770,3760,3765,3765,3755,1281
20240808,135500,5661005215,3760,3760,3765,3755,682
20240808,135400,5658439090,3760,3755,3760,3755,37
20240808,135300,5658299995,3745,3745,3745,3745,296
20240808,135200,5657191475,3745,3745,3745,3740,234
20240808,135100,5656315650,3745,3740,3745,3735,5490
20240808,135000,5635808170,3740,3740,3745,3740,4880
20240808,134900,5617554310,3745,3735,3745,3735,1859
20240808,134800,5610594650,3745,3745,3745,3740,2923
20240808,134700,5599662085,3745,3760,3770,3745,2241
20240808,134600,5591253615,3750,3775,3775,3750,1238
20240808,134500,5586607755,3770,3760,3780,3750,4855
20240808,134400,5568306595,3760,3740,3760,3740,5727
20240808,134300,5546849400,3745,3740,3745,3740,1958
20240808,134200,5539526340,3740,3745,3750,3740,2024
20240808,134100,5531952505,3750,3745,3750,3740,1120
20240808,134000,5527757475,3745,3750,3750,3740,7050
20240808,133900,5501356345,3750,3755,3755,3745,5849
20240808,133800,5479431860,3750,3755,3755,3750,470
20240808,133700,5477667110,3755,3755,3760,3750,585
20240808,133600,5475471865,3750,3750,3760,3750,1340
20240808,133500,5470446855,3750,3760,3760,3750,1678
20240808,133400,5464154305,3750,3760,3765,3750,5751
20240808,133300,5442568255,3760,3760,3765,3760,940
20240808,133200,5439033705,3765,3760,3765,3760,906
20240808,133100,5435624955,3760,3780,3780,3760,10357
20240808,133000,5396633905,3780,3780,3780,3770,2557
20240808,132900,5386974895,3780,3770,3780,3770,1067
20240808,132800,5382952295,3770,3780,3785,3770,947
20240808,132700,5379373525,3785,3780,3785,3770,1137
20240808,132600,5375077625,3770,3770,3770,3770,597
20240808,132500,5372826935,3770,3780,3780,3770,251
20240808,132400,5371880645,3780,3780,3780,3780,1
20240808,132300,5371876865,3770,3770,3770,3770,2
20240808,132200,5371869325,3780,3770,3780,3770,4864
20240808,132100,5353532005,3760,3765,3770,3760,2014
20240808,132000,5345954620,3770,3775,3780,3770,1507
20240808,131900,5340261145,3775,3775,3775,3775,33
20240808,131800,5340136570,3780,3770,3780,3765,2359
20240808,131700,5331242985,3780,3780,3780,3770,3707
20240808,131600,5317235670,3785,3780,3790,3780,46
20240808,131500,5317061750,3790,3790,3790,3780,1239
20240808,131400,5312369765,3790,3790,3790,3780,865
20240808,131300,5309097725,3785,3785,3785,3785,2622
20240808,131200,5299173455,3785,3785,3785,3785,141
20240808,131100,5298639770,3780,3785,3785,3780,1130
20240808,131000,5294365910,3790,3775,3790,3775,1147
20240808,130900,5290029755,3775,3760,3775,3760,2590
20240808,130800,5280288180,3755,3760,3765,3755,4095
20240808,130700,5264889990,3760,3770,3770,3755,2913
20240808,130600,5253937030,3765,3770,3780,3765,3091
20240808,130500,5242287905,3780,3765,3780,3765,1376
20240808,130400,5237103215,3770,3775,3775,3765,467
20240808,130300,5235344115,3770,3780,3780,3770,140
20240808,130200,5234815810,3780,3780,3780,3780,34
20240808,130100,5234687290,3780,3770,3780,3760,294
20240808,130000,5233581405,3760,3760,3770,3760,1191
20240808,125900,5229099735,3760,3780,3780,3760,2261
20240808,125800,5220583220,3780,3780,3790,3765,5275
20240808,125700,5200710535,3785,3790,3790,3775,6705
20240808,125600,5175350295,3785,3785,3790,3780,5700
20240808,125500,5153777830,3780,3785,3785,3780,417
20240808,125400,5152199960,3790,3790,3790,3775,1797
20240808,125300,5145401810,3790,3795,3800,3790,5197
20240808,125200,5125692315,3795,3805,3810,3795,2714
20240808,125100,5115382790,3805,3805,3810,3800,3495
20240808,125000,5102085415,3810,3805,3815,3805,600
20240808,124900,5099798820,3805,3815,3815,3805,1329
20240808,124800,5094733315,3810,3805,3815,3805,7772
20240808,124700,5065116275,3805,3810,3810,3805,2474
20240808,124600,5055702430,3810,3810,3815,3800,4919
20240808,124500,5036962200,3810,3800,3810,3800,1855
20240808,124400,5029904810,3805,3790,3805,3790,8397
20240808,124300,4997968780,3795,3785,3795,3775,2490
20240808,124200,4988556160,3785,3790,3790,3775,1864
20240808,124100,4981510015,3785,3795,3795,3785,1023
20240808,124000,4977636575,3795,3800,3800,3795,880
20240808,123900,4974296025,3795,3790,3800,3790,2799
20240808,123800,4963682040,3790,3800,3805,3785,6772
20240808,123700,4938009890,3800,3800,3805,3795,2575
20240808,123600,4928223615,3800,3785,3805,3780,12147
20240808,123500,4882134030,3785,3775,3785,3775,5260
20240808,123400,4862251225,3780,3770,3780,3770,2760
20240808,123300,4851830870,3770,3765,3770,3765,835
20240808,123200,4848684435,3770,3765,3770,3760,1979
20240808,123100,4841233585,3765,3760,3765,3760,97
20240808,123000,4840868445,3765,3765,3765,3760,2065
20240808,122900,4833099285,3765,3760,3765,3760,470
20240808,122800,4831332065,3765,3765,3765,3760,1047
20240808,122700,4827390140,3765,3765,3770,3765,4601
20240808,122600,4810062095,3765,3760,3765,3755,1857
20240808,122500,4803073900,3760,3760,3760,3760,1606
20240808,122400,4797035340,3755,3760,3760,3755,895
20240808,122300,4793674445,3760,3760,3760,3755,183
20240808,122200,4792986370,3760,3755,3760,3755,48
20240808,122100,4792806110,3760,3760,3760,3755,409
20240808,122000,4791269270,3760,3755,3760,3755,358
20240808,121900,4789924970,3755,3755,3755,3750,940
20240808,121800,4786399410,3755,3755,3755,3755,17
20240808,121700,4786335575,3750,3755,3755,3750,209
20240808,121600,4785551675,3755,3755,3755,3755,193
20240808,121500,4784826960,3760,3750,3760,3750,215
20240808,121400,4784019020,3755,3750,3755,3750,1648
20240808,121300,4777838970,3750,3750,3750,3750,78
20240808,121200,4777546470,3755,3755,3755,3750,1180
20240808,121100,4773120865,3755,3755,3755,3755,5
20240808,121000,4773102090,3755,3760,3760,3745,1755
20240808,120900,4766516990,3760,3760,3760,3760,108
20240808,120800,4766110910,3760,3755,3760,3745,712
20240808,120700,4763441330,3760,3755,3760,3750,592
20240808,120600,4761218970,3760,3760,3760,3755,169
20240808,120500,4760583540,3755,3760,3760,3755,148
20240808,120400,4760027070,3760,3755,3760,3750,484
20240808,120300,4758209680,3760,3760,3760,3750,1673
20240808,120200,4751928460,3760,3755,3760,3750,1027
20240808,120100,4748071640,3755,3755,3755,3745,1425
20240808,120000,4742720800,3750,3745,3755,3740,817
20240808,115900,4739661755,3755,3745,3755,3740,2679
20240808,115800,4729626185,3745,3745,3750,3740,298
20240808,115700,4728510165,3745,3740,3745,3735,216
20240808,115600,4727701990,3735,3735,3740,3730,7133
20240808,115500,4701081165,3735,3735,3735,3730,3819
20240808,115400,4686828880,3735,3730,3735,3730,1155
20240808,115300,4682515555,3730,3740,3740,3730,7420
20240808,115200,4654799705,3740,3750,3750,3740,3776
20240808,115100,4640653745,3750,3750,3750,3750,327
20240808,115000,4639427495,3750,3750,3755,3745,4463
20240808,114900,4622692135,3750,3760,3760,3750,452
20240808,114800,4620995180,3750,3750,3765,3750,14
20240808,114700,4620942635,3750,3755,3765,3750,1850
20240808,114600,4613993710,3755,3755,3755,3750,1340
20240808,114500,4608964630,3755,3755,3760,3755,1067
20240808,114400,4604956525,3755,3760,3760,3750,1146
20240808,114300,4600653265,3755,3755,3755,3750,1471
20240808,114200,4595131040,3755,3735,3760,3735,4132
20240808,114100,4579618670,3735,3740,3745,3730,1672
20240808,114000,4573364455,3740,3720,3740,3720,1892
20240808,113900,4566304850,3720,3740,3740,3710,29214
20240808,113800,4457667755,3740,3740,3750,3735,3418
20240808,113700,4444887100,3735,3740,3745,3735,10954
20240808,113600,4403927830,3745,3745,3750,3740,4001
20240808,113500,4388954865,3745,3750,3750,3740,20891
20240808,113400,4310679045,3750,3755,3755,3750,4126
20240808,113300,4295186795,3760,3765,3765,3755,8903
20240808,113200,4261737925,3765,3765,3770,3765,800
20240808,113100,4258723500,3765,3760,3770,3760,2100
20240808,113000,4250816360,3765,3765,3765,3755,1784
20240808,112900,4244103790,3760,3755,3765,3750,2352
20240808,112800,4235263410,3750,3770,3775,3750,18645
20240808,112700,4165152085,3770,3765,3770,3765,5060
20240808,112600,4146100790,3770,3770,3775,3770,1830
20240808,112500,4139199040,3770,3765,3770,3765,125
20240808,112400,4138728215,3765,3775,3775,3765,9615
20240808,112300,4102487705,3775,3790,3790,3775,8325
20240808,112200,4071000360,3790,3785,3790,3785,417
20240808,112100,4069420700,3785,3785,3790,3785,950
20240808,112000,4065821010,3785,3795,3795,3785,5186
20240808,111900,4046181640,3795,3790,3795,3790,1084
20240808,111800,4042069455,3790,3795,3795,3790,1750
20240808,111700,4035431900,3795,3800,3805,3795,4056
20240808,111600,4020037375,3800,3795,3805,3795,1643
20240808,111500,4013793675,3795,3795,3805,3790,1402
20240808,111400,4008474175,3805,3810,3815,3800,4440
20240808,111300,3991559000,3805,3805,3805,3795,4028
20240808,111200,3976251065,3800,3790,3800,3785,2762
20240808,111100,3965780820,3790,3775,3790,3775,1070
20240808,111000,3961734300,3780,3770,3780,3770,3205
20240808,110900,3949651420,3770,3775,3775,3770,3653
20240808,110800,3935873325,3775,3790,3790,3775,7444
20240808,110700,3907760525,3790,3780,3790,3780,1071
20240808,110600,3903701695,3780,3790,3790,3775,2509
20240808,110500,3894225600,3790,3780,3790,3775,2255
20240808,110400,3885702515,3780,3790,3790,3780,2292
20240808,110300,3877022930,3790,3770,3790,3770,4313
20240808,110200,3860691920,3775,3765,3775,3765,792
20240808,110100,3857706900,3760,3765,3770,3760,3200
20240808,110000,3845662160,3765,3765,3770,3765,2751
20240808,105900,3835303340,3770,3770,3770,3760,6963
20240808,105800,3809086870,3770,3780,3780,3770,3089
20240808,105700,3797438640,3780,3780,3785,3780,3017
20240808,105600,3786034375,3785,3780,3785,3780,513
20240808,105500,3784093075,3770,3770,3770,3770,1995
20240808,105400,3776571925,3770,3785,3785,3770,493
20240808,105300,3774710190,3780,3785,3785,3780,2850
20240808,105200,3763929310,3785,3765,3785,3765,964
20240808,105100,3760283955,3770,3770,3780,3770,1854
20240808,105000,3753288590,3775,3780,3785,3770,7534
20240808,104900,3724848055,3775,3785,3785,3775,475
20240808,104800,3723054900,3785,3785,3800,3780,2673
20240808,104700,3712928775,3775,3760,3775,3760,2003
20240808,104600,3705378370,3770,3765,3770,3760,1748
20240808,104500,3698792790,3765,3770,3770,3760,466
20240808,104400,3697038085,3770,3765,3770,3765,9521
20240808,104300,3661161410,3765,3780,3790,3765,4038
20240808,104200,3645951900,3780,3780,3790,3780,1191
20240808,104100,3641446900,3780,3780,3780,3770,4521
20240808,104000,3624394985,3775,3780,3780,3775,547
20240808,103900,3622330050,3780,3775,3810,3770,3570
20240808,103800,3608775710,3775,3770,3775,3760,1712
20240808,103700,3602323875,3770,3770,3775,3770,120
20240808,103600,3601870940,3765,3750,3770,3750,2102
20240808,103500,3593956940,3750,3760,3760,3750,9265
20240808,103400,3559179135,3760,3770,3770,3760,17665
20240808,103300,3492654060,3770,3785,3785,3770,7240
20240808,103200,3465320520,3775,3780,3780,3775,3622
20240808,103100,3451637895,3790,3785,3790,3780,1067
20240808,103000,3447597265,3785,3780,3805,3765,15977
20240808,102900,3387179870,3765,3765,3780,3760,4911
20240808,102800,3368676130,3765,3775,3775,3755,13078
20240808,102700,3319412580,3780,3775,3780,3775,6087
20240808,102600,3296432705,3780,3780,3785,3775,4859
20240808,102500,3278071255,3785,3785,3790,3780,4029
20240808,102400,3262834105,3785,3785,3790,3785,1809
20240808,102300,3255986580,3785,3795,3795,3785,5213
20240808,102200,3236240185,3795,3795,3800,3795,3066
20240808,102100,3224594710,3795,3810,3815,3795,1730
20240808,102000,3218017075,3820,3810,3825,3800,3869
20240808,101900,3203286445,3810,3820,3830,3810,3628
20240808,101800,3189425755,3825,3820,3825,3815,1995
20240808,101700,3181807195,3820,3835,3835,3820,2977
20240808,101600,3170401945,3840,3820,3840,3820,2896
20240808,101500,3159308190,3830,3815,3830,3810,5101
20240808,101400,3139812745,3815,3810,3820,3810,1096
20240808,101300,3135634755,3810,3805,3810,3795,1973
20240808,101200,3128136295,3800,3805,3815,3800,2419
20240808,101100,3118928740,3800,3805,3815,3800,2747
20240808,101000,3108464350,3805,3780,3805,3775,9304
20240808,100900,3073178485,3780,3795,3795,3770,9980
20240808,100800,3035441860,3795,3780,3795,3775,4119
20240808,100700,3019861030,3780,3810,3810,3775,11462
20240808,100600,2976434245,3800,3820,3820,3800,10245
20240808,100500,2937457790,3820,3820,3825,3820,1556
20240808,100400,2931513865,3830,3820,3830,3810,665
20240808,100300,2928975825,3820,3825,3830,3805,5064
20240808,100200,2909628915,3830,3820,3830,3805,7725
20240808,100100,2880133140,3820,3810,3820,3805,2296
20240808,100000,2871393560,3815,3810,3825,3810,675
20240808,095900,2868817465,3810,3820,3820,3800,1166
20240808,095800,2864368950,3820,3840,3840,3815,1020
20240808,095700,2860471110,3845,3815,3845,3805,1942
20240808,095600,2853039260,3815,3800,3815,3795,7000
20240808,095500,2826406820,3800,3815,3815,3800,8344
20240808,095400,2794648035,3820,3800,3830,3800,4212
20240808,095300,2778601115,3800,3800,3805,3785,3346
20240808,095200,2765903965,3800,3800,3815,3800,7363
20240808,095100,2737898230,3795,3785,3795,3785,2014
20240808,095000,2730265970,3785,3785,3795,3750,12045
20240808,094900,2684808775,3780,3785,3790,3775,1263
20240808,094800,2680036025,3780,3760,3795,3760,5978
20240808,094700,2657435220,3760,3770,3775,3760,4733
20240808,094600,2639616750,3775,3780,3790,3770,9557
20240808,094500,2603490720,3780,3790,3790,3780,3715
20240808,094400,2589427130,3785,3750,3800,3745,19867
20240808,094300,2514732765,3750,3790,3790,3740,38607
20240808,094200,2369358220,3800,3790,3800,3790,20851
20240808,094100,2290241685,3790,3795,3795,3785,3021
20240808,094000,2278796795,3795,3785,3805,3785,2228
20240808,093900,2270349115,3785,3800,3855,3785,18015
20240808,093800,2201699265,3800,3810,3810,3780,37545
20240808,093700,2059120920,3815,3825,3830,3810,13656
20240808,093600,2006993365,3830,3830,3830,3825,398
20240808,093500,2005469155,3830,3835,3845,3830,2939
20240808,093400,1994205530,3830,3840,3850,3830,14168
20240808,093300,1939786665,3835,3840,3845,3835,2913
20240808,093200,1928600745,3840,3840,3870,3840,6741
20240808,093100,1902653070,3840,3830,3850,3820,8638
20240808,093000,1869537315,3820,3865,3880,3810,52821
20240808,092900,1667207475,3880,3870,3885,3845,15564
20240808,092800,1607198365,3870,3875,3895,3860,6758
20240808,092700,1581026800,3875,3885,3885,3865,2182
20240808,092600,1572567765,3885,3860,3885,3860,8474
20240808,092500,1539738990,3855,3865,3865,3850,6108
20240808,092400,1516204560,3865,3865,3865,3855,3297
20240808,092300,1503467990,3865,3880,3880,3860,14985
20240808,092200,1445554230,3880,3905,3910,3875,4861
20240808,092100,1426648045,3905,3880,3905,3875,3813
20240808,092000,1411822090,3890,3885,3890,3870,4174
20240808,091900,1395602665,3885,3880,3885,3870,2915
20240808,091800,1384299375,3885,3895,3900,3880,1503
20240808,091700,1378448665,3895,3900,3900,3890,2102
20240808,091600,1370269330,3895,3900,3900,3890,2470
20240808,091500,1360645145,3900,3860,3900,3860,4968
20240808,091400,1341377695,3865,3860,3870,3855,2550
20240808,091300,1331525490,3855,3860,3870,3855,20085
20240808,091200,1253996725,3865,3890,3890,3860,11463
20240808,091100,1209630975,3895,3900,3905,3885,6159
20240808,091000,1185661445,3905,3900,3920,3895,5881
20240808,090900,1162677520,3900,3885,3900,3880,9467
20240808,090800,1125860220,3885,3875,3885,3860,13126
20240808,090700,1075105675,3875,3895,3895,3860,10882
20240808,090600,1032906930,3895,3900,3920,3880,10589
20240808,090500,991579540,3910,3900,3910,3870,17473
20240808,090400,923757475,3900,3950,3975,3855,42151
20240808,090300,758304745,3945,3855,3945,3855,36123
20240808,090200,617003890,3855,3915,3915,3840,26013
20240808,090100,516526130,3915,3845,3920,3845,34234
20240808,090000,383563905,3850,3875,3880,3830,96862