stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,211500,5656816620,3800,3800,3800,3800,43942
20240812,211400,5656816620,3800,3800,3800,3800,0
20240812,211300,5656816620,3800,3800,3800,3800,0
20240812,211200,5656816620,3800,3800,3800,3800,0
20240812,211100,5656816620,3800,3800,3800,3800,0
20240812,211000,5656816620,3800,3800,3800,3800,0
20240812,210900,5656816620,3800,3800,3800,3800,0
20240812,210800,5656816620,3800,3800,3800,3800,0
20240812,210700,5656816620,3800,3800,3800,3800,0
20240812,210600,5656816620,3800,3800,3800,3800,0
20240812,210500,5656816620,3800,3800,3800,3800,0
20240812,210400,5656816620,3800,3800,3800,3800,0
20240812,210300,5656816620,3800,3800,3800,3800,0
20240812,210200,5656816620,3800,3800,3800,3800,0
20240812,210100,5656816620,3800,3800,3800,3800,0
20240812,210000,5656816620,3800,3800,3800,3800,0
20240812,205900,5656816620,3800,3800,3800,3800,0
20240812,205800,5656816620,3800,3800,3800,3800,0
20240812,205700,5656816620,3800,3800,3800,3800,0
20240812,205600,5656816620,3800,3800,3800,3800,0
20240812,205500,5656816620,3800,3800,3800,3800,0
20240812,205400,5656816620,3800,3800,3800,3800,0
20240812,205300,5656816620,3800,3800,3800,3800,0
20240812,205200,5656816620,3800,3800,3800,3800,0
20240812,205100,5656816620,3800,3800,3800,3800,0
20240812,205000,5656816620,3800,3800,3800,3800,0
20240812,204900,5656816620,3800,3800,3800,3800,0
20240812,204800,5656816620,3800,3800,3800,3800,0
20240812,204700,5656816620,3800,3800,3800,3800,0
20240812,204600,5656816620,3800,3800,3800,3800,0
20240812,204500,5656816620,3800,3800,3800,3800,43942
20240812,204400,5656816620,3800,3800,3800,3800,0
20240812,204300,5656816620,3800,3800,3800,3800,0
20240812,204200,5656816620,3800,3800,3800,3800,0
20240812,204100,5656816620,3800,3800,3800,3800,0
20240812,204000,5656816620,3800,3800,3800,3800,0
20240812,203900,5656816620,3800,3800,3800,3800,0
20240812,203800,5656816620,3800,3800,3800,3800,0
20240812,203700,5656816620,3800,3800,3800,3800,0
20240812,203600,5656816620,3800,3800,3800,3800,0
20240812,203500,5656816620,3800,3800,3800,3800,0
20240812,203400,5656816620,3800,3800,3800,3800,0
20240812,203300,5656816620,3800,3800,3800,3800,0
20240812,203200,5656816620,3800,3800,3800,3800,0
20240812,203100,5656816620,3800,3800,3800,3800,0
20240812,203000,5656816620,3800,3800,3800,3800,0
20240812,202900,5656816620,3800,3800,3800,3800,0
20240812,202800,5656816620,3800,3800,3800,3800,0
20240812,202700,5656816620,3800,3800,3800,3800,0
20240812,202600,5656816620,3800,3800,3800,3800,0
20240812,202500,5656816620,3800,3800,3800,3800,0
20240812,202400,5656816620,3800,3800,3800,3800,0
20240812,202300,5656816620,3800,3800,3800,3800,0
20240812,202200,5656816620,3800,3800,3800,3800,0
20240812,202100,5656816620,3800,3800,3800,3800,0
20240812,202000,5656816620,3800,3800,3800,3800,0
20240812,201900,5656816620,3800,3800,3800,3800,0
20240812,201800,5656816620,3800,3800,3800,3800,0
20240812,201700,5656816620,3800,3800,3800,3800,0
20240812,201600,5656816620,3800,3800,3800,3800,0
20240812,201500,5656816620,3800,3800,3800,3800,43942
20240812,201400,5656816620,3800,3800,3800,3800,0
20240812,201300,5656816620,3800,3800,3800,3800,0
20240812,201200,5656816620,3800,3800,3800,3800,0
20240812,201100,5656816620,3800,3800,3800,3800,0
20240812,201000,5656816620,3800,3800,3800,3800,0
20240812,200900,5656816620,3800,3800,3800,3800,0
20240812,200800,5656816620,3800,3800,3800,3800,0
20240812,200700,5656816620,3800,3800,3800,3800,0
20240812,200600,5656816620,3800,3800,3800,3800,0
20240812,200500,5656816620,3800,3800,3800,3800,0
20240812,200400,5656816620,3800,3800,3800,3800,0
20240812,200300,5656816620,3800,3800,3800,3800,0
20240812,200200,5656816620,3800,3800,3800,3800,0
20240812,200100,5656816620,3800,3800,3800,3800,0
20240812,200000,5656816620,3800,3800,3800,3800,0
20240812,195900,5656816620,3800,3800,3800,3800,0
20240812,195800,5656816620,3800,3800,3800,3800,0
20240812,195700,5656816620,3800,3800,3800,3800,0
20240812,195600,5656816620,3800,3800,3800,3800,0
20240812,195500,5656816620,3800,3800,3800,3800,0
20240812,195400,5656816620,3800,3800,3800,3800,0
20240812,195300,5656816620,3800,3800,3800,3800,0
20240812,195200,5656816620,3800,3800,3800,3800,0
20240812,195100,5656816620,3800,3800,3800,3800,0
20240812,195000,5656816620,3800,3800,3800,3800,0
20240812,194900,5656816620,3800,3800,3800,3800,0
20240812,194800,5656816620,3800,3800,3800,3800,0
20240812,194700,5656816620,3800,3800,3800,3800,0
20240812,194600,5656816620,3800,3800,3800,3800,0
20240812,194500,5656816620,3800,3800,3800,3800,43942
20240812,194400,5656816620,3800,3800,3800,3800,0
20240812,194300,5656816620,3800,3800,3800,3800,0
20240812,194200,5656816620,3800,3800,3800,3800,0
20240812,194100,5656816620,3800,3800,3800,3800,0
20240812,194000,5656816620,3800,3800,3800,3800,0
20240812,193900,5656816620,3800,3800,3800,3800,0
20240812,193800,5656816620,3800,3800,3800,3800,0
20240812,193700,5656816620,3800,3800,3800,3800,0
20240812,193600,5656816620,3800,3800,3800,3800,0
20240812,193500,5656816620,3800,3800,3800,3800,0
20240812,193400,5656816620,3800,3800,3800,3800,0
20240812,193300,5656816620,3800,3800,3800,3800,0
20240812,193200,5656816620,3800,3800,3800,3800,0
20240812,193100,5656816620,3800,3800,3800,3800,0
20240812,193000,5656816620,3800,3800,3800,3800,0
20240812,192900,5656816620,3800,3800,3800,3800,0
20240812,192800,5656816620,3800,3800,3800,3800,0
20240812,192700,5656816620,3800,3800,3800,3800,0
20240812,192600,5656816620,3800,3800,3800,3800,0
20240812,192500,5656816620,3800,3800,3800,3800,0
20240812,192400,5656816620,3800,3800,3800,3800,0
20240812,192300,5656816620,3800,3800,3800,3800,0
20240812,192200,5656816620,3800,3800,3800,3800,0
20240812,192100,5656816620,3800,3800,3800,3800,0
20240812,192000,5656816620,3800,3800,3800,3800,0
20240812,191900,5656816620,3800,3800,3800,3800,0
20240812,191800,5656816620,3800,3800,3800,3800,0
20240812,191700,5656816620,3800,3800,3800,3800,0
20240812,191600,5656816620,3800,3800,3800,3800,0
20240812,191500,5656816620,3800,3800,3800,3800,43942
20240812,191400,5656816620,3800,3800,3800,3800,0
20240812,191300,5656816620,3800,3800,3800,3800,0
20240812,191200,5656816620,3800,3800,3800,3800,0
20240812,191100,5656816620,3800,3800,3800,3800,0
20240812,191000,5656816620,3800,3800,3800,3800,0
20240812,190900,5656816620,3800,3800,3800,3800,0
20240812,190800,5656816620,3800,3800,3800,3800,0
20240812,190700,5656816620,3800,3800,3800,3800,0
20240812,190600,5656816620,3800,3800,3800,3800,0
20240812,190500,5656816620,3800,3800,3800,3800,0
20240812,190400,5656816620,3800,3800,3800,3800,0
20240812,190300,5656816620,3800,3800,3800,3800,0
20240812,190200,5656816620,3800,3800,3800,3800,0
20240812,190100,5656816620,3800,3800,3800,3800,0
20240812,190000,5656816620,3800,3800,3800,3800,0
20240812,185900,5656816620,3800,3800,3800,3800,0
20240812,185800,5656816620,3800,3800,3800,3800,0
20240812,185700,5656816620,3800,3800,3800,3800,0
20240812,185600,5656816620,3800,3800,3800,3800,0
20240812,185500,5656816620,3800,3800,3800,3800,0
20240812,185400,5656816620,3800,3800,3800,3800,0
20240812,185300,5656816620,3800,3800,3800,3800,0
20240812,185200,5656816620,3800,3800,3800,3800,0
20240812,185100,5656816620,3800,3800,3800,3800,0
20240812,185000,5656816620,3800,3800,3800,3800,0
20240812,184900,5656816620,3800,3800,3800,3800,0
20240812,184800,5656816620,3800,3800,3800,3800,0
20240812,184700,5656816620,3800,3800,3800,3800,0
20240812,184600,5656816620,3800,3800,3800,3800,0
20240812,184500,5656816620,3800,3800,3800,3800,43942
20240812,184400,5656816620,3800,3800,3800,3800,0
20240812,184300,5656816620,3800,3800,3800,3800,0
20240812,184200,5656816620,3800,3800,3800,3800,0
20240812,184100,5656816620,3800,3800,3800,3800,0
20240812,184000,5656816620,3800,3800,3800,3800,0
20240812,183900,5656816620,3800,3800,3800,3800,0
20240812,183800,5656816620,3800,3800,3800,3800,0
20240812,183700,5656816620,3800,3800,3800,3800,0
20240812,183600,5656816620,3800,3800,3800,3800,0
20240812,183500,5656816620,3800,3800,3800,3800,0
20240812,183400,5656816620,3800,3800,3800,3800,0
20240812,183300,5656816620,3800,3800,3800,3800,0
20240812,183200,5656816620,3800,3800,3800,3800,0
20240812,183100,5656816620,3800,3800,3800,3800,0
20240812,183000,5656816620,3800,3800,3800,3800,0
20240812,182900,5656816620,3800,3800,3800,3800,0
20240812,182800,5656816620,3800,3800,3800,3800,0
20240812,182700,5656816620,3800,3800,3800,3800,0
20240812,182600,5656816620,3800,3800,3800,3800,0
20240812,182500,5656816620,3800,3800,3800,3800,0
20240812,182400,5656816620,3800,3800,3800,3800,0
20240812,182300,5656816620,3800,3800,3800,3800,0
20240812,182200,5656816620,3800,3800,3800,3800,0
20240812,182100,5656816620,3800,3800,3800,3800,0
20240812,182000,5656816620,3800,3800,3800,3800,0
20240812,181900,5656816620,3800,3800,3800,3800,0
20240812,181800,5656816620,3800,3800,3800,3800,0
20240812,181700,5656816620,3800,3800,3800,3800,0
20240812,181600,5656816620,3800,3800,3800,3800,0
20240812,181500,5656816620,3800,3800,3800,3800,43942
20240812,181400,5656816620,3800,3800,3800,3800,0
20240812,181300,5656816620,3800,3800,3800,3800,0
20240812,181200,5656816620,3800,3800,3800,3800,0
20240812,181100,5656816620,3800,3800,3800,3800,0
20240812,181000,5656816620,3800,3800,3800,3800,0
20240812,180900,5656816620,3800,3800,3800,3800,0
20240812,180800,5656816620,3800,3800,3800,3800,0
20240812,180700,5656816620,3800,3800,3800,3800,0
20240812,180600,5656816620,3800,3800,3800,3800,0
20240812,180500,5656816620,3800,3800,3800,3800,0
20240812,180400,5656816620,3800,3800,3800,3800,0
20240812,180300,5656816620,3800,3800,3800,3800,0
20240812,180200,5656816620,3800,3800,3800,3800,0
20240812,180100,5656816620,3800,3800,3800,3800,0
20240812,180000,5656816620,3800,3800,3800,3800,0
20240812,175900,5656816620,3800,3800,3800,3800,0
20240812,175800,5656816620,3800,3800,3800,3800,0
20240812,175700,5656816620,3800,3800,3800,3800,0
20240812,175600,5656816620,3800,3800,3800,3800,0
20240812,175500,5656816620,3800,3800,3800,3800,0
20240812,175400,5656816620,3800,3800,3800,3800,0
20240812,175300,5656816620,3800,3800,3800,3800,0
20240812,175200,5656816620,3800,3800,3800,3800,0
20240812,175100,5656816620,3800,3800,3800,3800,0
20240812,175000,5656816620,3800,3800,3800,3800,0
20240812,174900,5656816620,3800,3800,3800,3800,0
20240812,174800,5656816620,3800,3800,3800,3800,0
20240812,174700,5656816620,3800,3800,3800,3800,0
20240812,174600,5656816620,3800,3800,3800,3800,0
20240812,174500,5656816620,3800,3800,3800,3800,43942
20240812,174400,5656816620,3800,3800,3800,3800,0
20240812,174300,5656816620,3800,3800,3800,3800,0
20240812,174200,5656816620,3800,3800,3800,3800,0
20240812,174100,5656816620,3800,3800,3800,3800,0
20240812,174000,5656816620,3800,3800,3800,3800,0
20240812,173900,5656816620,3800,3800,3800,3800,0
20240812,173800,5656816620,3800,3800,3800,3800,0
20240812,173700,5656816620,3800,3800,3800,3800,0
20240812,173600,5656816620,3800,3800,3800,3800,0
20240812,173500,5656816620,3800,3800,3800,3800,0
20240812,173400,5656816620,3800,3800,3800,3800,0
20240812,173300,5656816620,3800,3800,3800,3800,0
20240812,173200,5656816620,3800,3800,3800,3800,0
20240812,173100,5656816620,3800,3800,3800,3800,0
20240812,173000,5656816620,3800,3800,3800,3800,0
20240812,172900,5656816620,3800,3800,3800,3800,0
20240812,172800,5656816620,3800,3800,3800,3800,0
20240812,172700,5656816620,3800,3800,3800,3800,0
20240812,172600,5656816620,3800,3800,3800,3800,0
20240812,172500,5656816620,3800,3800,3800,3800,0
20240812,172400,5656816620,3800,3800,3800,3800,0
20240812,172300,5656816620,3800,3800,3800,3800,0
20240812,172200,5656816620,3800,3800,3800,3800,0
20240812,172100,5656816620,3800,3800,3800,3800,0
20240812,172000,5656816620,3800,3800,3800,3800,0
20240812,171900,5656816620,3800,3800,3800,3800,0
20240812,171800,5656816620,3800,3800,3800,3800,0
20240812,171700,5656816620,3800,3800,3800,3800,0
20240812,171600,5656816620,3800,3800,3800,3800,0
20240812,171500,5656816620,3800,3800,3800,3800,43942
20240812,171400,5656816620,3800,3800,3800,3800,0
20240812,171300,5656816620,3800,3800,3800,3800,0
20240812,171200,5656816620,3800,3800,3800,3800,0
20240812,171100,5656816620,3800,3800,3800,3800,0
20240812,171000,5656816620,3800,3800,3800,3800,0
20240812,170900,5656816620,3800,3800,3800,3800,0
20240812,170800,5656816620,3800,3800,3800,3800,0
20240812,170700,5656816620,3800,3800,3800,3800,0
20240812,170600,5656816620,3800,3800,3800,3800,0
20240812,170500,5656816620,3800,3800,3800,3800,0
20240812,170400,5656816620,3800,3800,3800,3800,0
20240812,170300,5656816620,3800,3800,3800,3800,0
20240812,170200,5656816620,3800,3800,3800,3800,0
20240812,170100,5656816620,3800,3800,3800,3800,0
20240812,170000,5656816620,3800,3800,3800,3800,0
20240812,165900,5656816620,3800,3800,3800,3800,0
20240812,165800,5656816620,3800,3800,3800,3800,0
20240812,165700,5656816620,3800,3800,3800,3800,0
20240812,165600,5656816620,3800,3800,3800,3800,0
20240812,165500,5656816620,3800,3800,3800,3800,0
20240812,165400,5656816620,3800,3800,3800,3800,0
20240812,165300,5656816620,3800,3800,3800,3800,0
20240812,165200,5656816620,3800,3800,3800,3800,0
20240812,165100,5656816620,3800,3800,3800,3800,0
20240812,165000,5656816620,3800,3800,3800,3800,0
20240812,164900,5656816620,3800,3800,3800,3800,0
20240812,164800,5656816620,3800,3800,3800,3800,0
20240812,164700,5656816620,3800,3800,3800,3800,0
20240812,164600,5656816620,3800,3800,3800,3800,0
20240812,164500,5656816620,3800,3800,3800,3800,43942
20240812,164400,5656816620,3800,3800,3800,3800,0
20240812,164300,5656816620,3800,3800,3800,3800,0
20240812,164200,5656816620,3800,3800,3800,3800,0
20240812,164100,5656816620,3800,3800,3800,3800,0
20240812,164000,5656816620,3800,3800,3800,3800,0
20240812,163900,5656816620,3800,3800,3800,3800,0
20240812,163800,5656816620,3800,3800,3800,3800,0
20240812,163700,5656816620,3800,3800,3800,3800,0
20240812,163600,5656816620,3800,3800,3800,3800,0
20240812,163500,5656816620,3800,3800,3800,3800,0
20240812,163400,5656816620,3800,3800,3800,3800,0
20240812,163300,5656816620,3800,3800,3800,3800,0
20240812,163200,5656816620,3800,3800,3800,3800,0
20240812,163100,5656816620,3800,3800,3800,3800,0
20240812,163000,5656816620,3800,3800,3800,3800,0
20240812,162900,5656816620,3800,3800,3800,3800,0
20240812,162800,5656816620,3800,3800,3800,3800,0
20240812,162700,5656816620,3800,3800,3800,3800,0
20240812,162600,5656816620,3800,3800,3800,3800,0
20240812,162500,5656816620,3800,3800,3800,3800,0
20240812,162400,5656816620,3800,3800,3800,3800,0
20240812,162300,5656816620,3800,3800,3800,3800,0
20240812,162200,5656816620,3800,3800,3800,3800,0
20240812,162100,5656816620,3800,3800,3800,3800,0
20240812,162000,5656816620,3800,3800,3800,3800,0
20240812,161900,5656816620,3800,3800,3800,3800,0
20240812,161800,5656816620,3800,3800,3800,3800,0
20240812,161700,5656816620,3800,3800,3800,3800,0
20240812,161600,5656816620,3800,3800,3800,3800,0
20240812,161500,5656816620,3800,3800,3800,3800,43942
20240812,161400,5656816620,3800,3800,3800,3800,0
20240812,161300,5656816620,3800,3800,3800,3800,0
20240812,161200,5656816620,3800,3800,3800,3800,0
20240812,161100,5656816620,3800,3800,3800,3800,0
20240812,161000,5656816620,3800,3800,3800,3800,0
20240812,160900,5656816620,3800,3800,3800,3800,0
20240812,160800,5656816620,3800,3800,3800,3800,0
20240812,160700,5656816620,3800,3800,3800,3800,0
20240812,160600,5656816620,3800,3800,3800,3800,0
20240812,160500,5656816620,3800,3800,3800,3800,0
20240812,160400,5656816620,3800,3800,3800,3800,0
20240812,160300,5656816620,3800,3800,3800,3800,0
20240812,160200,5656816620,3800,3800,3800,3800,0
20240812,160100,5656816620,3800,3800,3800,3800,0
20240812,160000,5656816620,3800,3800,3800,3800,0
20240812,155900,5656816620,3800,3800,3800,3800,0
20240812,155800,5656816620,3800,3800,3800,3800,0
20240812,155700,5656816620,3800,3800,3800,3800,0
20240812,155600,5656816620,3800,3800,3800,3800,0
20240812,155500,5656816620,3800,3800,3800,3800,0
20240812,155400,5656816620,3800,3800,3800,3800,0
20240812,155300,5656816620,3800,3800,3800,3800,0
20240812,155200,5656816620,3800,3800,3800,3800,0
20240812,155100,5656816620,3800,3800,3800,3800,0
20240812,155000,5656816620,3800,3800,3800,3800,0
20240812,154900,5656816620,3800,3800,3800,3800,0
20240812,154800,5656816620,3800,3800,3800,3800,0
20240812,154700,5656816620,3800,3800,3800,3800,0
20240812,154600,5656816620,3800,3800,3800,3800,0
20240812,154500,5656816620,3800,3800,3800,3800,43942
20240812,154400,5656816620,3800,3800,3800,3800,0
20240812,154300,5656816620,3800,3800,3800,3800,0
20240812,154200,5656816620,3800,3800,3800,3800,0
20240812,154100,5656816620,3800,3800,3800,3800,0
20240812,154000,5656816620,3800,3800,3800,3800,0
20240812,153900,5656816620,3800,3800,3800,3800,0
20240812,153800,5656816620,3800,3800,3800,3800,0
20240812,153700,5656816620,3800,3800,3800,3800,0
20240812,153600,5656816620,3800,3800,3800,3800,0
20240812,153500,5656816620,3800,3800,3800,3800,0
20240812,153400,5656816620,3800,3800,3800,3800,0
20240812,153300,5656816620,3800,3800,3800,3800,0
20240812,153200,5656816620,3800,3800,3800,3800,0
20240812,153100,5656816620,3800,3800,3800,3800,0
20240812,153000,5656816620,3800,3800,3800,3800,43942
20240812,152900,5489837020,3815,3815,3815,3815,0
20240812,152800,5489837020,3815,3815,3815,3815,0
20240812,152700,5489837020,3815,3815,3815,3815,0
20240812,152600,5489837020,3815,3815,3815,3815,0
20240812,152500,5489837020,3815,3815,3815,3815,0
20240812,152400,5489837020,3815,3815,3815,3815,0
20240812,152300,5489837020,3815,3815,3815,3815,0
20240812,152200,5489837020,3815,3815,3815,3815,0
20240812,152100,5489837020,3815,3815,3815,3815,0
20240812,152000,5489837020,3815,3815,3815,3815,0
20240812,151900,5489837020,3815,3815,3815,3810,6161
20240812,151800,5466354765,3815,3815,3820,3810,4185
20240812,151700,5450389075,3815,3825,3825,3815,3086
20240812,151600,5438599895,3825,3815,3825,3810,3680
20240812,151500,5424556230,3815,3820,3820,3815,3903
20240812,151400,5409663835,3820,3815,3820,3815,338
20240812,151300,5408373730,3820,3825,3825,3815,11189
20240812,151200,5365660940,3820,3820,3825,3820,1789
20240812,151100,5358822870,3820,3830,3830,3820,7266
20240812,151000,5331041240,3830,3835,3835,3830,2290
20240812,150900,5322263760,3835,3830,3835,3830,2379
20240812,150800,5313142795,3825,3825,3835,3825,1910
20240812,150700,5305824245,3835,3835,3835,3835,1177
20240812,150600,5301310450,3835,3830,3835,3830,4008
20240812,150500,5285958515,3830,3830,3830,3830,1553
20240812,150400,5280010525,3830,3830,3835,3830,2395
20240812,150300,5270835120,3830,3825,3830,3825,1375
20240812,150200,5265568875,3825,3830,3830,3820,4954
20240812,150100,5246617230,3830,3830,3840,3825,5606
20240812,150000,5225148440,3835,3850,3850,3835,2435
20240812,145900,5215794410,3850,3845,3850,3840,2580
20240812,145800,5205866340,3845,3845,3845,3845,3723
20240812,145700,5191551405,3845,3845,3845,3845,3988
20240812,145600,5176217545,3845,3835,3845,3835,3231
20240812,145500,5163801895,3840,3825,3840,3820,5406
20240812,145400,5143099570,3825,3820,3825,3820,567
20240812,145300,5140932755,3820,3815,3820,3815,1107
20240812,145200,5136706650,3820,3820,3825,3815,3306
20240812,145100,5124087990,3820,3825,3825,3820,684
20240812,145000,5121474765,3825,3820,3825,3820,41
20240812,144900,5121318140,3820,3820,3820,3820,1070
20240812,144800,5117230740,3815,3820,3825,3815,4260
20240812,144700,5100957790,3825,3820,3825,3820,769
20240812,144600,5098019115,3825,3815,3825,3815,176
20240812,144500,5097345935,3820,3835,3840,3820,11793
20240812,144400,5052260410,3835,3830,3840,3825,1887
20240812,144300,5045027100,3830,3830,3830,3825,1092
20240812,144200,5040849740,3830,3825,3830,3825,592
20240812,144100,5038582580,3835,3835,3840,3830,2146
20240812,144000,5030360995,3835,3840,3840,3830,1069
20240812,143900,5026263425,3840,3845,3845,3840,3161
20240812,143800,5014125010,3845,3850,3855,3840,3563
20240812,143700,5000411635,3850,3855,3860,3850,5504
20240812,143600,4979190560,3855,3845,3855,3845,2109
20240812,143500,4971075370,3845,3840,3845,3835,4807
20240812,143400,4952610505,3840,3825,3840,3825,4051
20240812,143300,4937072730,3825,3825,3825,3825,1241
20240812,143200,4932325905,3825,3840,3840,3825,8221
20240812,143100,4900840370,3840,3845,3845,3835,625
20240812,143000,4898437310,3840,3845,3845,3840,5626
20240812,142900,4876830785,3840,3845,3845,3840,796
20240812,142800,4873770715,3845,3845,3850,3840,7325
20240812,142700,4845610875,3845,3850,3855,3845,16595
20240812,142600,4781781430,3850,3845,3850,3845,14429
20240812,142500,4726259725,3845,3835,3850,3835,11234
20240812,142400,4683103790,3830,3815,3830,3815,5725
20240812,142300,4661207835,3815,3820,3820,3815,5012
20240812,142200,4642072340,3825,3830,3830,3825,1115
20240812,142100,4637807455,3825,3825,3830,3825,4549
20240812,142000,4620386780,3830,3825,3830,3820,11989
20240812,141900,4574501880,3820,3815,3820,3815,6336
20240812,141800,4550305035,3815,3815,3820,3815,1173
20240812,141700,4545829735,3815,3815,3815,3810,1603
20240812,141600,4539715290,3815,3815,3820,3810,4370
20240812,141500,4523032000,3815,3805,3815,3800,3560
20240812,141400,4509467450,3805,3800,3805,3800,3192
20240812,141300,4497327530,3800,3790,3800,3790,2121
20240812,141200,4489281455,3795,3795,3795,3795,0
20240812,141100,4489281455,3795,3795,3795,3795,0
20240812,141000,4489281455,3795,3785,3795,3780,2026
20240812,140900,4481612945,3785,3785,3795,3780,4912
20240812,140800,4463018315,3785,3775,3785,3775,744
20240812,140700,4460206105,3780,3785,3785,3780,4513
20240812,140600,4443139285,3795,3785,3795,3785,555
20240812,140500,4441037410,3785,3785,3785,3780,1415
20240812,140400,4435681750,3785,3790,3790,3785,1514
20240812,140300,4429950460,3790,3790,3790,3790,1166
20240812,140200,4425531320,3790,3800,3805,3790,1798
20240812,140100,4418708385,3790,3805,3810,3790,2742
20240812,140000,4408282740,3805,3805,3810,3805,818
20240812,135900,4405168430,3805,3800,3805,3800,1184
20240812,135800,4400669210,3800,3800,3800,3800,0
20240812,135700,4400669210,3800,3800,3800,3800,1077
20240812,135600,4396576610,3800,3790,3800,3790,887
20240812,135500,4393206290,3790,3785,3790,3785,227
20240812,135400,4392346965,3790,3785,3790,3785,2
20240812,135300,4392339390,3785,3780,3785,3780,7935
20240812,135200,4362314705,3780,3780,3780,3775,2090
20240812,135100,4354417900,3780,3785,3785,3780,1145
20240812,135000,4350089665,3780,3785,3785,3780,3751
20240812,134900,4335905875,3790,3790,3790,3790,3
20240812,134800,4335894505,3795,3795,3795,3790,12994
20240812,134700,4286585215,3800,3800,3800,3795,241
20240812,134600,4285670525,3800,3800,3800,3795,116
20240812,134500,4285229775,3795,3800,3800,3795,836
20240812,134400,4282053025,3800,3800,3800,3795,1552
20240812,134300,4276158735,3795,3795,3795,3795,560
20240812,134200,4274033535,3800,3800,3800,3790,1601
20240812,134100,4267950735,3795,3800,3800,3790,824
20240812,134000,4264827595,3790,3795,3795,3790,6329
20240812,133900,4240814015,3785,3785,3785,3785,52
20240812,133800,4240617195,3780,3790,3790,3780,4877
20240812,133700,4222165310,3790,3790,3790,3790,54
20240812,133600,4221960650,3785,3785,3790,3780,1166
20240812,133500,4217547235,3780,3795,3795,3780,5933
20240812,133400,4195101230,3795,3800,3805,3790,1592
20240812,133300,4189059865,3800,3810,3810,3800,2290
20240812,133200,4180355445,3805,3805,3805,3805,1131
20240812,133100,4176051990,3805,3810,3810,3805,107
20240812,133000,4175644695,3815,3805,3815,3805,354
20240812,132900,4174297190,3805,3805,3805,3805,1502
20240812,132800,4168582080,3815,3810,3815,3805,3484
20240812,132700,4155315620,3810,3815,3820,3810,374
20240812,132600,4153890445,3820,3810,3820,3810,814
20240812,132500,4150782975,3820,3815,3820,3805,583
20240812,132400,4148561215,3815,3820,3820,3815,630
20240812,132300,4146157760,3815,3820,3820,3815,1005
20240812,132200,4142321680,3815,3815,3815,3815,946
20240812,132100,4138712690,3815,3805,3815,3805,652
20240812,132000,4136229045,3800,3820,3820,3800,3376
20240812,131900,4123356830,3825,3795,3830,3790,13169
20240812,131800,4073098835,3795,3780,3795,3780,1181
20240812,131700,4068629950,3775,3780,3780,3775,1088
20240812,131600,4064518530,3785,3785,3785,3780,1104
20240812,131500,4060343275,3780,3780,3785,3780,204
20240812,131400,4059572150,3780,3790,3790,3775,5126
20240812,131300,4040183450,3790,3790,3790,3790,155
20240812,131200,4039596000,3790,3790,3790,3785,3990
20240812,131100,4024477360,3790,3805,3805,3790,4299
20240812,131000,4008158990,3800,3800,3800,3795,2086
20240812,130900,4000232485,3800,3805,3805,3800,303
20240812,130800,3999080085,3805,3805,3805,3805,1
20240812,130700,3999076280,3805,3805,3810,3800,1551
20240812,130600,3993181945,3805,3800,3805,3800,36
20240812,130500,3993045120,3805,3805,3810,3805,353
20240812,130400,3991701950,3800,3805,3805,3800,762
20240812,130300,3988804530,3805,3800,3810,3795,168
20240812,130200,3988165135,3805,3820,3820,3795,8574
20240812,130100,3955542820,3820,3815,3820,3810,424
20240812,130000,3953926455,3820,3815,3825,3810,3256
20240812,125900,3941489760,3815,3810,3815,3810,1966
20240812,125800,3933997445,3800,3800,3810,3800,780
20240812,125700,3931028445,3800,3805,3805,3800,405
20240812,125600,3929489430,3800,3800,3800,3800,76
20240812,125500,3929200630,3800,3800,3800,3800,301
20240812,125400,3928056830,3810,3810,3810,3800,928
20240812,125300,3924521190,3810,3800,3810,3800,1367
20240812,125200,3919313865,3800,3800,3800,3800,914
20240812,125100,3915840665,3800,3795,3800,3795,786
20240812,125000,3912856270,3800,3800,3800,3795,418
20240812,124900,3911269465,3795,3800,3800,3795,2002
20240812,124800,3903671815,3800,3800,3800,3800,69
20240812,124700,3903409615,3800,3800,3800,3800,416
20240812,124600,3901828815,3800,3800,3800,3800,11
20240812,124500,3901787015,3795,3795,3795,3795,556
20240812,124400,3899676995,3795,3800,3800,3795,113
20240812,124300,3899247860,3795,3800,3800,3795,3495
20240812,124200,3885984330,3800,3805,3810,3800,4724
20240812,124100,3868024105,3805,3805,3805,3805,254
20240812,124000,3867057635,3805,3805,3805,3800,404
20240812,123900,3865522365,3810,3800,3810,3800,89
20240812,123800,3865184085,3810,3810,3810,3800,2014
20240812,123700,3857521785,3810,3810,3810,3810,213
20240812,123600,3856710255,3810,3805,3810,3805,94
20240812,123500,3856352450,3810,3815,3815,3805,26
20240812,123400,3856253310,3815,3810,3815,3805,1481
20240812,123300,3850613065,3810,3805,3810,3805,509
20240812,123200,3848673810,3805,3805,3805,3805,6
20240812,123100,3848650980,3810,3810,3810,3800,1183
20240812,123000,3844148945,3810,3805,3810,3800,520
20240812,122900,3842170195,3805,3805,3805,3805,1
20240812,122800,3842166390,3800,3805,3810,3800,7419
20240812,122700,3813968105,3805,3800,3805,3800,670
20240812,122600,3811419605,3805,3800,3805,3800,1700
20240812,122500,3804954605,3805,3805,3805,3805,25
20240812,122400,3804859480,3805,3800,3805,3800,754
20240812,122300,3801993010,3800,3790,3800,3790,1002
20240812,122200,3798195410,3790,3800,3800,3790,2178
20240812,122100,3789920740,3800,3795,3800,3795,75
20240812,122000,3789635765,3800,3795,3800,3790,5267
20240812,121900,3769660145,3800,3805,3805,3800,9405
20240812,121800,3733909110,3805,3810,3810,3805,720
20240812,121700,3731168080,3820,3820,3820,3815,253
20240812,121600,3730202820,3820,3820,3820,3815,109
20240812,121500,3729786820,3820,3810,3820,3810,747
20240812,121400,3726937460,3810,3805,3810,3805,20
20240812,121300,3726861310,3805,3805,3805,3805,0
20240812,121200,3726861310,3805,3810,3810,3805,3015
20240812,121100,3715389160,3810,3810,3810,3810,61
20240812,121000,3715156750,3805,3810,3810,3805,725
20240812,120900,3712395180,3810,3815,3815,3810,531
20240812,120800,3710371915,3815,3815,3815,3815,39
20240812,120700,3710223130,3815,3815,3815,3815,125
20240812,120600,3709746255,3815,3810,3815,3810,462
20240812,120500,3707985475,3815,3810,3815,3810,640
20240812,120400,3705545825,3810,3805,3810,3800,962
20240812,120300,3701884415,3805,3805,3805,3805,0
20240812,120200,3701884415,3805,3805,3805,3800,1208
20240812,120100,3697288360,3810,3805,3810,3805,2121
20240812,120000,3689217905,3810,3810,3815,3805,740
20240812,115900,3686398485,3810,3815,3815,3810,532
20240812,115800,3684368910,3820,3815,3820,3815,97
20240812,115700,3683998850,3815,3815,3815,3815,2463
20240812,115600,3674602505,3820,3810,3820,3810,1796
20240812,115500,3667751010,3815,3810,3815,3810,818
20240812,115400,3664633840,3810,3810,3810,3810,2
20240812,115300,3664626220,3810,3810,3815,3810,458
20240812,115200,3662881225,3810,3805,3810,3805,1677
20240812,115100,3656499820,3810,3815,3815,3805,1377
20240812,115000,3651253190,3815,3800,3815,3800,989
20240812,114900,3647481205,3800,3800,3805,3800,51
20240812,114800,3647287395,3800,3795,3800,3795,16
20240812,114700,3647226600,3815,3805,3815,3800,8578
20240812,114600,3614612345,3810,3810,3810,3810,191
20240812,114500,3613884635,3805,3805,3815,3805,1081
20240812,114400,3609766380,3805,3815,3815,3805,1330
20240812,114300,3604701160,3815,3810,3815,3810,162
20240812,114200,3604083925,3810,3815,3820,3810,496
20240812,114100,3602193620,3815,3820,3820,3815,279
20240812,114000,3601128060,3820,3820,3825,3820,167
20240812,113900,3600490115,3820,3820,3820,3820,204
20240812,113800,3599710835,3825,3820,3825,3820,272
20240812,113700,3598671790,3820,3825,3825,3820,59
20240812,113600,3598446310,3830,3830,3830,3830,187
20240812,113500,3597730100,3830,3820,3835,3820,1946
20240812,113400,3590277395,3820,3815,3825,3815,150
20240812,113300,3589703740,3815,3810,3815,3810,8
20240812,113200,3589673225,3810,3810,3810,3810,39
20240812,113100,3589524635,3810,3810,3810,3805,2636
20240812,113000,3579490705,3810,3810,3810,3810,1321
20240812,112900,3574457695,3815,3820,3820,3815,2541
20240812,112800,3564760525,3820,3820,3825,3820,2116
20240812,112700,3556677150,3820,3815,3825,3815,709
20240812,112600,3553968755,3815,3815,3820,3815,1385
20240812,112500,3548679410,3815,3815,3820,3810,402
20240812,112400,3547145045,3815,3815,3815,3815,3
20240812,112300,3547133600,3815,3815,3820,3815,873
20240812,112200,3543802325,3815,3815,3815,3810,96
20240812,112100,3543436100,3815,3815,3815,3815,116
20240812,112000,3542993560,3815,3805,3815,3805,93
20240812,111900,3542638925,3805,3810,3815,3805,153
20240812,111800,3542055955,3810,3815,3815,3810,106
20240812,111700,3541652085,3815,3810,3820,3805,1920
20240812,111600,3534341300,3810,3815,3815,3810,1251
20240812,111500,3529569235,3820,3815,3820,3810,1831
20240812,111400,3522588700,3820,3830,3830,3815,739
20240812,111300,3519765035,3830,3815,3830,3815,1269
20240812,111200,3514912630,3820,3810,3820,3810,293
20240812,111100,3513793480,3810,3810,3810,3810,130
20240812,111000,3513298180,3820,3800,3820,3800,825
20240812,110900,3510155890,3810,3815,3815,3800,6630
20240812,110800,3484922410,3820,3835,3835,3815,6080
20240812,110700,3461687955,3835,3825,3835,3825,5473
20240812,110600,3440735235,3825,3820,3825,3820,1305
20240812,110500,3435744365,3825,3825,3825,3815,543
20240812,110400,3433670450,3825,3825,3825,3820,2433
20240812,110300,3424364975,3825,3820,3825,3820,732
20240812,110200,3421568690,3825,3825,3830,3825,1468
20240812,110100,3415953430,3820,3825,3835,3820,4012
20240812,110000,3400604930,3820,3830,3835,3820,4501
20240812,105900,3383354300,3835,3820,3845,3820,7951
20240812,105800,3352907110,3820,3820,3820,3810,3332
20240812,105700,3340178880,3815,3810,3815,3810,5083
20240812,105600,3320797370,3810,3815,3815,3810,2914
20240812,105500,3309694955,3815,3815,3815,3810,4571
20240812,105400,3292278055,3815,3810,3815,3810,138
20240812,105300,3291752245,3815,3805,3820,3805,15251
20240812,105200,3233613825,3800,3800,3800,3795,7234
20240812,105100,3206125465,3800,3790,3800,3790,6493
20240812,105000,3181464060,3785,3775,3785,3775,908
20240812,104900,3178030160,3770,3780,3780,3770,2533
20240812,104800,3168469065,3780,3780,3780,3775,197
20240812,104700,3167724410,3780,3780,3780,3780,214
20240812,104600,3166915490,3780,3785,3785,3775,2698
20240812,104500,3156722910,3785,3790,3795,3785,1293
20240812,104400,3151825345,3790,3780,3795,3780,2014
20240812,104300,3144201155,3775,3775,3775,3770,1634
20240812,104200,3138033205,3780,3770,3780,3770,1150
20240812,104100,3133691995,3775,3780,3780,3775,960
20240812,104000,3130066550,3775,3775,3785,3775,534
20240812,103900,3128048660,3780,3775,3780,3770,1056
20240812,103800,3124062780,3775,3775,3775,3775,1646
20240812,103700,3117849130,3775,3780,3780,3775,1965
20240812,103600,3110423935,3780,3775,3780,3775,1579
20240812,103500,3104462210,3775,3790,3790,3775,1571
20240812,103400,3098527460,3785,3780,3795,3780,3224
20240812,103300,3086338540,3780,3790,3790,3780,477
20240812,103200,3084531690,3795,3780,3810,3780,4149
20240812,103100,3068770500,3780,3775,3780,3775,748
20240812,103000,3065946795,3775,3785,3785,3775,291
20240812,102900,3064848160,3785,3775,3785,3775,1929
20240812,102800,3057550540,3775,3780,3785,3775,4743
20240812,102700,3039629165,3785,3790,3790,3780,1477
20240812,102600,3034036125,3790,3795,3795,3790,472
20240812,102500,3032245855,3795,3800,3800,3795,1513
20240812,102400,3026500795,3800,3785,3800,3785,3059
20240812,102300,3014897660,3785,3785,3790,3785,3136
20240812,102200,3003017720,3790,3790,3795,3780,593
20240812,102100,3000770050,3790,3775,3795,3775,3309
20240812,102000,2988259635,3775,3770,3775,3770,46
20240812,101900,2988086070,3775,3785,3785,3775,4909
20240812,101800,2969536330,3785,3790,3790,3780,2856
20240812,101700,2958732775,3785,3790,3790,3785,1760
20240812,101600,2952070680,3790,3795,3795,3790,259
20240812,101500,2951088855,3795,3795,3795,3790,4538
20240812,101400,2933870695,3795,3790,3795,3780,1909
20240812,101300,2926631355,3790,3785,3790,3785,474
20240812,101200,2924836770,3785,3790,3795,3785,4313
20240812,101100,2908495800,3790,3780,3790,3780,2856
20240812,101000,2897690945,3780,3765,3780,3765,939
20240812,100900,2894143100,3765,3765,3770,3760,3664
20240812,100800,2880348785,3770,3780,3780,3770,14559
20240812,100700,2825397900,3775,3775,3775,3770,945
20240812,100600,2821830555,3775,3765,3775,3765,2712
20240812,100500,2811602980,3765,3760,3770,3755,1963
20240812,100400,2804221170,3765,3760,3765,3760,766
20240812,100300,2801337660,3760,3765,3765,3760,2153
20240812,100200,2793239880,3760,3765,3765,3755,4605
20240812,100100,2775924120,3765,3760,3765,3755,957
20240812,100000,2772325925,3755,3765,3770,3755,4902
20240812,095900,2753911820,3760,3760,3765,3760,724
20240812,095800,2751188195,3760,3765,3770,3760,2847
20240812,095700,2740477980,3765,3765,3765,3765,33
20240812,095600,2740353735,3765,3765,3765,3765,898
20240812,095500,2736972765,3765,3765,3770,3765,894
20240812,095400,2733606845,3765,3770,3770,3765,2817
20240812,095300,2722996365,3770,3765,3770,3765,391
20240812,095200,2721523130,3765,3765,3770,3765,5019
20240812,095100,2702618760,3765,3760,3765,3760,1717
20240812,095000,2696160615,3760,3765,3765,3760,2030
20240812,094900,2688523155,3765,3755,3765,3750,3102
20240812,094800,2676874130,3755,3755,3780,3755,7082
20240812,094700,2650201030,3755,3750,3755,3750,1318
20240812,094600,2645258235,3745,3745,3745,3735,5412
20240812,094500,2625016040,3745,3745,3750,3745,2106
20240812,094400,2617128820,3745,3740,3745,3730,6956
20240812,094300,2591115685,3740,3735,3740,3735,5842
20240812,094200,2569279980,3735,3735,3740,3730,5152
20240812,094100,2550041665,3735,3740,3740,3735,2120
20240812,094000,2542123070,3740,3735,3740,3735,2780
20240812,093900,2531738320,3740,3725,3740,3725,1285
20240812,093800,2526939185,3725,3735,3740,3720,19453
20240812,093700,2454399655,3750,3750,3750,3735,15721
20240812,093600,2395578070,3750,3745,3755,3745,1686
20240812,093500,2389256980,3755,3755,3755,3745,12562
20240812,093400,2342164365,3755,3755,3755,3750,3396
20240812,093300,2329422420,3765,3750,3765,3750,3383
20240812,093200,2316717125,3750,3760,3770,3750,28373
20240812,093100,2210215535,3765,3780,3780,3760,15348
20240812,093000,2152395725,3775,3790,3790,3760,10978
20240812,092900,2110999110,3790,3775,3790,3775,4579
20240812,092800,2093680880,3775,3775,3785,3765,8503
20240812,092700,2061566110,3770,3760,3770,3760,8655
20240812,092600,2028942960,3760,3760,3770,3760,4747
20240812,092500,2011082645,3760,3760,3765,3755,16649
20240812,092400,1948560460,3760,3760,3765,3755,9794
20240812,092300,1911744495,3765,3765,3770,3760,7151
20240812,092200,1884849580,3765,3770,3770,3765,6742
20240812,092100,1859462970,3765,3770,3775,3760,6221
20240812,092000,1836039430,3775,3775,3775,3765,21603
20240812,091900,1754562405,3780,3780,3785,3775,14237
20240812,091800,1700789150,3780,3785,3785,3775,4313
20240812,091700,1684484880,3780,3785,3785,3775,7342
20240812,091600,1656731860,3785,3790,3795,3775,8181
20240812,091500,1625803725,3790,3780,3795,3775,5801
20240812,091400,1603854290,3780,3790,3795,3780,1997
20240812,091300,1596294755,3790,3785,3805,3775,4314
20240812,091200,1579945825,3800,3810,3810,3770,26641
20240812,091100,1479153170,3805,3790,3810,3780,2872
20240812,091000,1468234520,3775,3800,3810,3770,9344
20240812,090900,1432890360,3800,3785,3815,3780,9085
20240812,090800,1398407320,3775,3770,3790,3750,52110
20240812,090700,1202258845,3765,3810,3810,3765,58601
20240812,090600,980383400,3810,3840,3845,3805,56274
20240812,090500,765453985,3840,3850,3850,3840,6476
20240812,090400,740552685,3850,3840,3860,3830,29423
20240812,090300,627387935,3840,3865,3875,3835,16255
20240812,090200,564740775,3875,3835,3875,3835,30636
20240812,090100,446870225,3840,3850,3875,3835,29730
20240812,090000,332349760,3860,3850,3860,3820,84717