stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,212600,966027960,2490,2490,2490,2490,17844
20240805,212500,966027960,2490,2490,2490,2490,0
20240805,212400,966027960,2490,2490,2490,2490,0
20240805,212300,966027960,2490,2490,2490,2490,0
20240805,212200,966027960,2490,2490,2490,2490,0
20240805,212100,966027960,2490,2490,2490,2490,0
20240805,212000,966027960,2490,2490,2490,2490,0
20240805,211900,966027960,2490,2490,2490,2490,0
20240805,211800,966027960,2490,2490,2490,2490,0
20240805,211700,966027960,2490,2490,2490,2490,0
20240805,211600,966027960,2490,2490,2490,2490,0
20240805,211500,966027960,2490,2490,2490,2490,0
20240805,211400,966027960,2490,2490,2490,2490,0
20240805,211300,966027960,2490,2490,2490,2490,0
20240805,211200,966027960,2490,2490,2490,2490,0
20240805,211100,966027960,2490,2490,2490,2490,0
20240805,211000,966027960,2490,2490,2490,2490,0
20240805,210900,966027960,2490,2490,2490,2490,0
20240805,210800,966027960,2490,2490,2490,2490,0
20240805,210700,966027960,2490,2490,2490,2490,0
20240805,210600,966027960,2490,2490,2490,2490,0
20240805,210500,966027960,2490,2490,2490,2490,0
20240805,210400,966027960,2490,2490,2490,2490,0
20240805,210300,966027960,2490,2490,2490,2490,0
20240805,210200,966027960,2490,2490,2490,2490,0
20240805,210100,966027960,2490,2490,2490,2490,0
20240805,210000,966027960,2490,2490,2490,2490,0
20240805,205900,966027960,2490,2490,2490,2490,0
20240805,205800,966027960,2490,2490,2490,2490,0
20240805,205700,966027960,2490,2490,2490,2490,0
20240805,205600,966027960,2490,2490,2490,2490,17844
20240805,205500,966027960,2490,2490,2490,2490,0
20240805,205400,966027960,2490,2490,2490,2490,0
20240805,205300,966027960,2490,2490,2490,2490,0
20240805,205200,966027960,2490,2490,2490,2490,0
20240805,205100,966027960,2490,2490,2490,2490,0
20240805,205000,966027960,2490,2490,2490,2490,0
20240805,204900,966027960,2490,2490,2490,2490,0
20240805,204800,966027960,2490,2490,2490,2490,0
20240805,204700,966027960,2490,2490,2490,2490,0
20240805,204600,966027960,2490,2490,2490,2490,0
20240805,204500,966027960,2490,2490,2490,2490,0
20240805,204400,966027960,2490,2490,2490,2490,0
20240805,204300,966027960,2490,2490,2490,2490,0
20240805,204200,966027960,2490,2490,2490,2490,0
20240805,204100,966027960,2490,2490,2490,2490,0
20240805,204000,966027960,2490,2490,2490,2490,0
20240805,203900,966027960,2490,2490,2490,2490,0
20240805,203800,966027960,2490,2490,2490,2490,0
20240805,203700,966027960,2490,2490,2490,2490,0
20240805,203600,966027960,2490,2490,2490,2490,0
20240805,203500,966027960,2490,2490,2490,2490,0
20240805,203400,966027960,2490,2490,2490,2490,0
20240805,203300,966027960,2490,2490,2490,2490,0
20240805,203200,966027960,2490,2490,2490,2490,0
20240805,203100,966027960,2490,2490,2490,2490,0
20240805,203000,966027960,2490,2490,2490,2490,0
20240805,202900,966027960,2490,2490,2490,2490,0
20240805,202800,966027960,2490,2490,2490,2490,0
20240805,202700,966027960,2490,2490,2490,2490,0
20240805,202600,966027960,2490,2490,2490,2490,17844
20240805,202500,966027960,2490,2490,2490,2490,0
20240805,202400,966027960,2490,2490,2490,2490,0
20240805,202300,966027960,2490,2490,2490,2490,0
20240805,202200,966027960,2490,2490,2490,2490,0
20240805,202100,966027960,2490,2490,2490,2490,0
20240805,202000,966027960,2490,2490,2490,2490,0
20240805,201900,966027960,2490,2490,2490,2490,0
20240805,201800,966027960,2490,2490,2490,2490,0
20240805,201700,966027960,2490,2490,2490,2490,0
20240805,201600,966027960,2490,2490,2490,2490,0
20240805,201500,966027960,2490,2490,2490,2490,0
20240805,201400,966027960,2490,2490,2490,2490,0
20240805,201300,966027960,2490,2490,2490,2490,0
20240805,201200,966027960,2490,2490,2490,2490,0
20240805,201100,966027960,2490,2490,2490,2490,0
20240805,201000,966027960,2490,2490,2490,2490,0
20240805,200900,966027960,2490,2490,2490,2490,0
20240805,200800,966027960,2490,2490,2490,2490,0
20240805,200700,966027960,2490,2490,2490,2490,0
20240805,200600,966027960,2490,2490,2490,2490,0
20240805,200500,966027960,2490,2490,2490,2490,0
20240805,200400,966027960,2490,2490,2490,2490,0
20240805,200300,966027960,2490,2490,2490,2490,0
20240805,200200,966027960,2490,2490,2490,2490,0
20240805,200100,966027960,2490,2490,2490,2490,0
20240805,200000,966027960,2490,2490,2490,2490,0
20240805,195900,966027960,2490,2490,2490,2490,0
20240805,195800,966027960,2490,2490,2490,2490,0
20240805,195700,966027960,2490,2490,2490,2490,0
20240805,195600,966027960,2490,2490,2490,2490,17844
20240805,195500,966027960,2490,2490,2490,2490,0
20240805,195400,966027960,2490,2490,2490,2490,0
20240805,195300,966027960,2490,2490,2490,2490,0
20240805,195200,966027960,2490,2490,2490,2490,0
20240805,195100,966027960,2490,2490,2490,2490,0
20240805,195000,966027960,2490,2490,2490,2490,0
20240805,194900,966027960,2490,2490,2490,2490,0
20240805,194800,966027960,2490,2490,2490,2490,0
20240805,194700,966027960,2490,2490,2490,2490,0
20240805,194600,966027960,2490,2490,2490,2490,0
20240805,194500,966027960,2490,2490,2490,2490,0
20240805,194400,966027960,2490,2490,2490,2490,0
20240805,194300,966027960,2490,2490,2490,2490,0
20240805,194200,966027960,2490,2490,2490,2490,0
20240805,194100,966027960,2490,2490,2490,2490,0
20240805,194000,966027960,2490,2490,2490,2490,0
20240805,193900,966027960,2490,2490,2490,2490,0
20240805,193800,966027960,2490,2490,2490,2490,0
20240805,193700,966027960,2490,2490,2490,2490,0
20240805,193600,966027960,2490,2490,2490,2490,0
20240805,193500,966027960,2490,2490,2490,2490,0
20240805,193400,966027960,2490,2490,2490,2490,0
20240805,193300,966027960,2490,2490,2490,2490,0
20240805,193200,966027960,2490,2490,2490,2490,0
20240805,193100,966027960,2490,2490,2490,2490,0
20240805,193000,966027960,2490,2490,2490,2490,0
20240805,192900,966027960,2490,2490,2490,2490,0
20240805,192800,966027960,2490,2490,2490,2490,0
20240805,192700,966027960,2490,2490,2490,2490,0
20240805,192600,966027960,2490,2490,2490,2490,17844
20240805,192500,966027960,2490,2490,2490,2490,0
20240805,192400,966027960,2490,2490,2490,2490,0
20240805,192300,966027960,2490,2490,2490,2490,0
20240805,192200,966027960,2490,2490,2490,2490,0
20240805,192100,966027960,2490,2490,2490,2490,0
20240805,192000,966027960,2490,2490,2490,2490,0
20240805,191900,966027960,2490,2490,2490,2490,0
20240805,191800,966027960,2490,2490,2490,2490,0
20240805,191700,966027960,2490,2490,2490,2490,0
20240805,191600,966027960,2490,2490,2490,2490,0
20240805,191500,966027960,2490,2490,2490,2490,0
20240805,191400,966027960,2490,2490,2490,2490,0
20240805,191300,966027960,2490,2490,2490,2490,0
20240805,191200,966027960,2490,2490,2490,2490,0
20240805,191100,966027960,2490,2490,2490,2490,0
20240805,191000,966027960,2490,2490,2490,2490,0
20240805,190900,966027960,2490,2490,2490,2490,0
20240805,190800,966027960,2490,2490,2490,2490,0
20240805,190700,966027960,2490,2490,2490,2490,0
20240805,190600,966027960,2490,2490,2490,2490,0
20240805,190500,966027960,2490,2490,2490,2490,0
20240805,190400,966027960,2490,2490,2490,2490,0
20240805,190300,966027960,2490,2490,2490,2490,0
20240805,190200,966027960,2490,2490,2490,2490,0
20240805,190100,966027960,2490,2490,2490,2490,0
20240805,190000,966027960,2490,2490,2490,2490,0
20240805,185900,966027960,2490,2490,2490,2490,0
20240805,185800,966027960,2490,2490,2490,2490,0
20240805,185700,966027960,2490,2490,2490,2490,0
20240805,185600,966027960,2490,2490,2490,2490,17844
20240805,185500,966027960,2490,2490,2490,2490,0
20240805,185400,966027960,2490,2490,2490,2490,0
20240805,185300,966027960,2490,2490,2490,2490,0
20240805,185200,966027960,2490,2490,2490,2490,0
20240805,185100,966027960,2490,2490,2490,2490,0
20240805,185000,966027960,2490,2490,2490,2490,0
20240805,184900,966027960,2490,2490,2490,2490,0
20240805,184800,966027960,2490,2490,2490,2490,0
20240805,184700,966027960,2490,2490,2490,2490,0
20240805,184600,966027960,2490,2490,2490,2490,0
20240805,184500,966027960,2490,2490,2490,2490,0
20240805,184400,966027960,2490,2490,2490,2490,0
20240805,184300,966027960,2490,2490,2490,2490,0
20240805,184200,966027960,2490,2490,2490,2490,0
20240805,184100,966027960,2490,2490,2490,2490,0
20240805,184000,966027960,2490,2490,2490,2490,0
20240805,183900,966027960,2490,2490,2490,2490,0
20240805,183800,966027960,2490,2490,2490,2490,0
20240805,183700,966027960,2490,2490,2490,2490,0
20240805,183600,966027960,2490,2490,2490,2490,0
20240805,183500,966027960,2490,2490,2490,2490,0
20240805,183400,966027960,2490,2490,2490,2490,0
20240805,183300,966027960,2490,2490,2490,2490,0
20240805,183200,966027960,2490,2490,2490,2490,0
20240805,183100,966027960,2490,2490,2490,2490,0
20240805,183000,966027960,2490,2490,2490,2490,0
20240805,182900,966027960,2490,2490,2490,2490,0
20240805,182800,966027960,2490,2490,2490,2490,0
20240805,182700,966027960,2490,2490,2490,2490,0
20240805,182600,966027960,2490,2490,2490,2490,17844
20240805,182500,966027960,2490,2490,2490,2490,0
20240805,182400,966027960,2490,2490,2490,2490,0
20240805,182300,966027960,2490,2490,2490,2490,0
20240805,182200,966027960,2490,2490,2490,2490,0
20240805,182100,966027960,2490,2490,2490,2490,0
20240805,182000,966027960,2490,2490,2490,2490,0
20240805,181900,966027960,2490,2490,2490,2490,0
20240805,181800,966027960,2490,2490,2490,2490,0
20240805,181700,966027960,2490,2490,2490,2490,0
20240805,181600,966027960,2490,2490,2490,2490,0
20240805,181500,966027960,2490,2490,2490,2490,0
20240805,181400,966027960,2490,2490,2490,2490,0
20240805,181300,966027960,2490,2490,2490,2490,0
20240805,181200,966027960,2490,2490,2490,2490,0
20240805,181100,966027960,2490,2490,2490,2490,0
20240805,181000,966027960,2490,2490,2490,2490,0
20240805,180900,966027960,2490,2490,2490,2490,0
20240805,180800,966027960,2490,2490,2490,2490,0
20240805,180700,966027960,2490,2490,2490,2490,0
20240805,180600,966027960,2490,2490,2490,2490,0
20240805,180500,966027960,2490,2490,2490,2490,0
20240805,180400,966027960,2490,2490,2490,2490,0
20240805,180300,966027960,2490,2490,2490,2490,0
20240805,180200,966027960,2490,2490,2490,2490,0
20240805,180100,966027960,2490,2490,2490,2490,0
20240805,180000,966027960,2490,2490,2490,2490,0
20240805,175900,966027960,2490,2490,2490,2490,0
20240805,175800,966027960,2490,2490,2490,2490,0
20240805,175700,966027960,2490,2490,2490,2490,0
20240805,175600,966027960,2490,2490,2490,2490,17844
20240805,175500,966027960,2490,2490,2490,2490,0
20240805,175400,966027960,2490,2490,2490,2490,0
20240805,175300,966027960,2490,2490,2490,2490,0
20240805,175200,966027960,2490,2490,2490,2490,0
20240805,175100,966027960,2490,2490,2490,2490,0
20240805,175000,966027960,2490,2490,2490,2490,0
20240805,174900,966027960,2490,2490,2490,2490,0
20240805,174800,966027960,2490,2490,2490,2490,0
20240805,174700,966027960,2490,2490,2490,2490,0
20240805,174600,966027960,2490,2490,2490,2490,0
20240805,174500,966027960,2490,2490,2490,2490,0
20240805,174400,966027960,2490,2490,2490,2490,0
20240805,174300,966027960,2490,2490,2490,2490,0
20240805,174200,966027960,2490,2490,2490,2490,0
20240805,174100,966027960,2490,2490,2490,2490,0
20240805,174000,966027960,2490,2490,2490,2490,0
20240805,173900,966027960,2490,2490,2490,2490,0
20240805,173800,966027960,2490,2490,2490,2490,0
20240805,173700,966027960,2490,2490,2490,2490,0
20240805,173600,966027960,2490,2490,2490,2490,0
20240805,173500,966027960,2490,2490,2490,2490,0
20240805,173400,966027960,2490,2490,2490,2490,0
20240805,173300,966027960,2490,2490,2490,2490,0
20240805,173200,966027960,2490,2490,2490,2490,0
20240805,173100,966027960,2490,2490,2490,2490,0
20240805,173000,966027960,2490,2490,2490,2490,0
20240805,172900,966027960,2490,2490,2490,2490,0
20240805,172800,966027960,2490,2490,2490,2490,0
20240805,172700,966027960,2490,2490,2490,2490,0
20240805,172600,966027960,2490,2490,2490,2490,17844
20240805,172500,966027960,2490,2490,2490,2490,0
20240805,172400,966027960,2490,2490,2490,2490,0
20240805,172300,966027960,2490,2490,2490,2490,0
20240805,172200,966027960,2490,2490,2490,2490,0
20240805,172100,966027960,2490,2490,2490,2490,0
20240805,172000,966027960,2490,2490,2490,2490,0
20240805,171900,966027960,2490,2490,2490,2490,0
20240805,171800,966027960,2490,2490,2490,2490,0
20240805,171700,966027960,2490,2490,2490,2490,0
20240805,171600,966027960,2490,2490,2490,2490,0
20240805,171500,966027960,2490,2490,2490,2490,0
20240805,171400,966027960,2490,2490,2490,2490,0
20240805,171300,966027960,2490,2490,2490,2490,0
20240805,171200,966027960,2490,2490,2490,2490,0
20240805,171100,966027960,2490,2490,2490,2490,0
20240805,171000,966027960,2490,2490,2490,2490,0
20240805,170900,966027960,2490,2490,2490,2490,0
20240805,170800,966027960,2490,2490,2490,2490,0
20240805,170700,966027960,2490,2490,2490,2490,0
20240805,170600,966027960,2490,2490,2490,2490,0
20240805,170500,966027960,2490,2490,2490,2490,0
20240805,170400,966027960,2490,2490,2490,2490,0
20240805,170300,966027960,2490,2490,2490,2490,0
20240805,170200,966027960,2490,2490,2490,2490,0
20240805,170100,966027960,2490,2490,2490,2490,0
20240805,170000,966027960,2490,2490,2490,2490,0
20240805,165900,966027960,2490,2490,2490,2490,0
20240805,165800,966027960,2490,2490,2490,2490,0
20240805,165700,966027960,2490,2490,2490,2490,0
20240805,165600,966027960,2490,2490,2490,2490,17844
20240805,165500,966027960,2490,2490,2490,2490,0
20240805,165400,966027960,2490,2490,2490,2490,0
20240805,165300,966027960,2490,2490,2490,2490,0
20240805,165200,966027960,2490,2490,2490,2490,0
20240805,165100,966027960,2490,2490,2490,2490,0
20240805,165000,966027960,2490,2490,2490,2490,0
20240805,164900,966027960,2490,2490,2490,2490,0
20240805,164800,966027960,2490,2490,2490,2490,0
20240805,164700,966027960,2490,2490,2490,2490,0
20240805,164600,966027960,2490,2490,2490,2490,0
20240805,164500,966027960,2490,2490,2490,2490,0
20240805,164400,966027960,2490,2490,2490,2490,0
20240805,164300,966027960,2490,2490,2490,2490,0
20240805,164200,966027960,2490,2490,2490,2490,0
20240805,164100,966027960,2490,2490,2490,2490,0
20240805,164000,966027960,2490,2490,2490,2490,0
20240805,163900,966027960,2490,2490,2490,2490,0
20240805,163800,966027960,2490,2490,2490,2490,0
20240805,163700,966027960,2490,2490,2490,2490,0
20240805,163600,966027960,2490,2490,2490,2490,0
20240805,163500,966027960,2490,2490,2490,2490,0
20240805,163400,966027960,2490,2490,2490,2490,0
20240805,163300,966027960,2490,2490,2490,2490,0
20240805,163200,966027960,2490,2490,2490,2490,0
20240805,163100,966027960,2490,2490,2490,2490,0
20240805,163000,966027960,2490,2490,2490,2490,0
20240805,162900,966027960,2490,2490,2490,2490,0
20240805,162800,966027960,2490,2490,2490,2490,0
20240805,162700,966027960,2490,2490,2490,2490,0
20240805,162600,966027960,2490,2490,2490,2490,17844
20240805,162500,966027960,2490,2490,2490,2490,0
20240805,162400,966027960,2490,2490,2490,2490,0
20240805,162300,966027960,2490,2490,2490,2490,0
20240805,162200,966027960,2490,2490,2490,2490,0
20240805,162100,966027960,2490,2490,2490,2490,0
20240805,162000,966027960,2490,2490,2490,2490,0
20240805,161900,966027960,2490,2490,2490,2490,0
20240805,161800,966027960,2490,2490,2490,2490,0
20240805,161700,966027960,2490,2490,2490,2490,0
20240805,161600,966027960,2490,2490,2490,2490,0
20240805,161500,966027960,2490,2490,2490,2490,0
20240805,161400,966027960,2490,2490,2490,2490,0
20240805,161300,966027960,2490,2490,2490,2490,0
20240805,161200,966027960,2490,2490,2490,2490,0
20240805,161100,966027960,2490,2490,2490,2490,0
20240805,161000,966027960,2490,2490,2490,2490,0
20240805,160900,966027960,2490,2490,2490,2490,0
20240805,160800,966027960,2490,2490,2490,2490,0
20240805,160700,966027960,2490,2490,2490,2490,0
20240805,160600,966027960,2490,2490,2490,2490,0
20240805,160500,966027960,2490,2490,2490,2490,0
20240805,160400,966027960,2490,2490,2490,2490,0
20240805,160300,966027960,2490,2490,2490,2490,0
20240805,160200,966027960,2490,2490,2490,2490,0
20240805,160100,966027960,2490,2490,2490,2490,0
20240805,160000,966027960,2490,2490,2490,2490,0
20240805,155900,966027960,2490,2490,2490,2490,0
20240805,155800,966027960,2490,2490,2490,2490,0
20240805,155700,966027960,2490,2490,2490,2490,0
20240805,155600,966027960,2490,2490,2490,2490,17844
20240805,155500,966027960,2490,2490,2490,2490,0
20240805,155400,966027960,2490,2490,2490,2490,0
20240805,155300,966027960,2490,2490,2490,2490,0
20240805,155200,966027960,2490,2490,2490,2490,0
20240805,155100,966027960,2490,2490,2490,2490,0
20240805,155000,966027960,2490,2490,2490,2490,0
20240805,154900,966027960,2490,2490,2490,2490,0
20240805,154800,966027960,2490,2490,2490,2490,0
20240805,154700,966027960,2490,2490,2490,2490,0
20240805,154600,966027960,2490,2490,2490,2490,0
20240805,154500,966027960,2490,2490,2490,2490,0
20240805,154400,966027960,2490,2490,2490,2490,0
20240805,154300,966027960,2490,2490,2490,2490,0
20240805,154200,966027960,2490,2490,2490,2490,0
20240805,154100,966027960,2490,2490,2490,2490,0
20240805,154000,966027960,2490,2490,2490,2490,0
20240805,153900,966027960,2490,2490,2490,2490,0
20240805,153800,966027960,2490,2490,2490,2490,0
20240805,153700,966027960,2490,2490,2490,2490,0
20240805,153600,966027960,2490,2490,2490,2490,0
20240805,153500,966027960,2490,2490,2490,2490,0
20240805,153400,966027960,2490,2490,2490,2490,0
20240805,153300,966027960,2490,2490,2490,2490,0
20240805,153200,966027960,2490,2490,2490,2490,0
20240805,153100,966027960,2490,2490,2490,2490,0
20240805,153000,966027960,2490,2490,2490,2490,17844
20240805,152900,921596400,2550,2550,2550,2550,0
20240805,152800,921596400,2550,2550,2550,2550,0
20240805,152700,921596400,2550,2550,2550,2550,0
20240805,152600,921596400,2550,2550,2550,2550,0
20240805,152500,921596400,2550,2550,2550,2550,0
20240805,152400,921596400,2550,2550,2550,2550,0
20240805,152300,921596400,2550,2550,2550,2550,0
20240805,152200,921596400,2550,2550,2550,2550,0
20240805,152100,921596400,2550,2550,2550,2550,0
20240805,152000,921596400,2550,2550,2550,2550,0
20240805,151900,921596400,2550,2540,2550,2490,6479
20240805,151800,905174665,2540,2525,2545,2490,1505
20240805,151700,901359855,2520,2520,2520,2520,50
20240805,151600,901233855,2515,2465,2515,2465,488
20240805,151500,900011435,2460,2460,2460,2460,0
20240805,151400,900011435,2460,2485,2485,2440,817
20240805,151300,897986965,2475,2475,2475,2475,3
20240805,151200,897979540,2480,2435,2480,2435,7503
20240805,151100,879538820,2435,2505,2505,2435,3499
20240805,151000,870829450,2540,2515,2540,2515,5821
20240805,150900,856073280,2515,2515,2515,2515,0
20240805,150800,856073280,2515,2515,2515,2515,223
20240805,150700,855512435,2515,2530,2530,2515,1631
20240805,150600,851391760,2530,2530,2530,2530,10
20240805,150500,851366460,2545,2550,2550,2545,80
20240805,150400,851162610,2550,2550,2550,2550,1636
20240805,150300,846990810,2550,2545,2550,2545,1524
20240805,150200,843110725,2525,2520,2545,2520,1028
20240805,150100,840496540,2520,2520,2520,2520,435
20240805,150000,839400340,2520,2520,2520,2520,986
20240805,145900,836915620,2515,2510,2515,2510,477
20240805,145800,835716825,2485,2485,2485,2485,853
20240805,145700,833597120,2485,2465,2485,2465,1259
20240805,145600,830476540,2460,2440,2465,2440,1288
20240805,145500,827315930,2485,2460,2485,2425,6457
20240805,145400,811598625,2460,2425,2460,2425,1459
20240805,145300,808041830,2450,2440,2450,2440,1527
20240805,145200,804302450,2425,2490,2490,2425,3866
20240805,145100,794852745,2495,2515,2515,2485,5873
20240805,145000,780170745,2520,2520,2520,2520,109
20240805,144900,779896065,2520,2520,2520,2520,195
20240805,144800,779404665,2565,2565,2565,2565,202
20240805,144700,778886535,2565,2510,2565,2510,1048
20240805,144600,776225915,2500,2505,2505,2500,7124
20240805,144500,758381720,2500,2500,2595,2500,2115
20240805,144400,753063545,2500,2545,2545,2500,2826
20240805,144300,745963935,2550,2555,2555,2550,138
20240805,144200,745611445,2500,2530,2530,2500,5260
20240805,144100,732383880,2530,2535,2535,2530,3253
20240805,144000,724153495,2535,2540,2540,2535,5544
20240805,143900,710072735,2540,2590,2590,2540,12318
20240805,143800,678606745,2570,2600,2600,2570,2807
20240805,143700,671346065,2600,2600,2600,2600,750
20240805,143600,669396065,2605,2605,2605,2605,15
20240805,143500,669356990,2605,2605,2605,2605,417
20240805,143400,668270705,2605,2605,2605,2605,279
20240805,143300,667543910,2610,2610,2610,2610,1085
20240805,143200,664712060,2610,2615,2615,2610,276
20240805,143100,663991370,2610,2625,2625,2610,1314
20240805,143000,660550080,2625,2625,2625,2625,1117
20240805,142900,657617955,2625,2635,2635,2625,500
20240805,142800,656302335,2645,2640,2645,2640,2
20240805,142700,656297050,2645,2645,2645,2645,0
20240805,142600,656297050,2645,2645,2645,2645,1049
20240805,142500,653522445,2635,2635,2635,2635,0
20240805,142400,653522445,2635,2635,2635,2635,0
20240805,142300,653522445,2635,2635,2635,2635,0
20240805,142200,653522445,2635,2635,2635,2635,0
20240805,142100,653522445,2635,2635,2635,2635,0
20240805,142000,653522445,2635,2635,2635,2635,0
20240805,141900,653522445,2635,2635,2635,2635,0
20240805,141800,653522445,2635,2635,2635,2635,0
20240805,141700,653522445,2635,2635,2635,2635,0
20240805,141600,653522445,2635,2635,2635,2635,0
20240805,141500,653522445,2635,2635,2635,2635,0
20240805,141400,653522445,2635,2635,2635,2635,0
20240805,141300,653522445,2635,2635,2635,2635,0
20240805,141200,653522445,2635,2635,2635,2635,0
20240805,141100,653522445,2635,2635,2635,2635,0
20240805,141000,653522445,2635,2635,2635,2635,0
20240805,140900,653522445,2635,2635,2635,2635,0
20240805,140800,653522445,2635,2635,2635,2635,0
20240805,140700,653522445,2635,2635,2635,2635,0
20240805,140600,653522445,2635,2635,2635,2635,0
20240805,140500,653522445,2635,2635,2635,2635,0
20240805,140400,653522445,2635,2635,2635,2635,0
20240805,140300,653522445,2635,2635,2635,2635,0
20240805,140200,653522445,2635,2635,2635,2635,0
20240805,140100,653522445,2635,2635,2635,2635,0
20240805,140000,653522445,2635,2635,2635,2635,0
20240805,135900,653522445,2635,2635,2635,2635,0
20240805,135800,653522445,2635,2635,2635,2635,0
20240805,135700,653522445,2635,2635,2635,2635,0
20240805,135600,653522445,2635,2635,2635,2635,0
20240805,135500,653522445,2635,2635,2635,2635,446
20240805,135400,652347235,2635,2635,2635,2635,107
20240805,135300,652065290,2635,2635,2635,2635,600
20240805,135200,650484290,2635,2635,2635,2635,124
20240805,135100,650157550,2635,2635,2635,2635,50
20240805,135000,650025800,2640,2640,2640,2640,1000
20240805,134900,647385800,2660,2660,2660,2660,0
20240805,134800,647385800,2660,2660,2660,2660,516
20240805,134700,646013240,2655,2640,2655,2640,5624
20240805,134600,631164020,2640,2640,2640,2640,0
20240805,134500,631164020,2640,2640,2640,2640,530
20240805,134400,629764820,2655,2655,2655,2655,2364
20240805,134300,623488400,2640,2645,2645,2640,414
20240805,134200,622393420,2645,2645,2645,2645,0
20240805,134100,622393420,2645,2650,2655,2640,2591
20240805,134000,615528850,2645,2645,2645,2645,2394
20240805,133900,609196720,2650,2650,2650,2650,3200
20240805,133800,600716720,2650,2650,2650,2650,0
20240805,133700,600716720,2650,2655,2655,2650,878
20240805,133600,598387520,2655,2655,2655,2655,101
20240805,133500,598119365,2655,2660,2660,2655,62
20240805,133400,597954700,2665,2650,2665,2650,384
20240805,133300,596931370,2655,2655,2655,2655,736
20240805,133200,594977290,2660,2660,2660,2660,126
20240805,133100,594642130,2660,2660,2660,2660,200
20240805,133000,594110130,2660,2660,2660,2660,700
20240805,132900,592248130,2660,2660,2660,2660,1
20240805,132800,592245470,2660,2665,2665,2660,2100
20240805,132700,586655330,2680,2680,2680,2680,0
20240805,132600,586655330,2680,2680,2680,2680,0
20240805,132500,586655330,2680,2660,2680,2660,609
20240805,132400,585025955,2665,2665,2665,2665,0
20240805,132300,585025955,2665,2665,2665,2665,2000
20240805,132200,579695955,2665,2665,2665,2665,0
20240805,132100,579695955,2665,2665,2665,2665,0
20240805,132000,579695955,2665,2665,2675,2665,6725
20240805,131900,561771330,2670,2670,2670,2670,0
20240805,131800,561771330,2670,2695,2695,2670,5025
20240805,131700,548316265,2690,2690,2690,2690,0
20240805,131600,548316265,2690,2690,2690,2690,6
20240805,131500,548300125,2690,2690,2690,2690,0
20240805,131400,548300125,2690,2690,2690,2690,29
20240805,131300,548222115,2690,2690,2690,2690,0
20240805,131200,548222115,2690,2690,2690,2690,0
20240805,131100,548222115,2690,2690,2690,2690,150
20240805,131000,547818615,2695,2695,2695,2695,0
20240805,130900,547818615,2695,2690,2695,2690,8295
20240805,130800,525483590,2680,2680,2680,2680,1
20240805,130700,525480910,2690,2690,2690,2690,318
20240805,130600,524625490,2690,2690,2690,2690,506
20240805,130500,523264350,2690,2690,2690,2690,60
20240805,130400,523102950,2680,2680,2680,2680,100
20240805,130300,522834950,2680,2680,2680,2680,399
20240805,130200,521765630,2680,2690,2690,2680,231
20240805,130100,521146440,2690,2690,2690,2690,4
20240805,130000,521135680,2690,2690,2690,2690,0
20240805,125900,521135680,2690,2695,2695,2685,3683
20240805,125800,511218015,2700,2700,2700,2700,1766
20240805,125700,506449815,2700,2700,2700,2700,0
20240805,125600,506449815,2700,2700,2700,2700,0
20240805,125500,506449815,2700,2700,2700,2700,1011
20240805,125400,503720115,2700,2715,2715,2700,202
20240805,125300,503174700,2700,2700,2700,2700,348
20240805,125200,502235100,2705,2705,2705,2705,0
20240805,125100,502235100,2705,2705,2705,2705,1609
20240805,125000,497882755,2700,2700,2700,2700,0
20240805,124900,497882755,2700,2700,2700,2700,72
20240805,124800,497688355,2700,2700,2700,2700,104
20240805,124700,497407555,2700,2705,2705,2700,615
20240805,124600,495744580,2705,2705,2705,2705,1500
20240805,124500,491687080,2705,2705,2705,2705,0
20240805,124400,491687080,2705,2705,2705,2705,261
20240805,124300,490981075,2705,2705,2705,2705,79
20240805,124200,490767380,2710,2720,2720,2710,459
20240805,124100,489523390,2710,2710,2710,2710,340
20240805,124000,488601990,2720,2720,2720,2720,1
20240805,123900,488599270,2720,2720,2720,2715,2386
20240805,123800,482110505,2725,2725,2725,2725,0
20240805,123700,482110505,2725,2725,2725,2725,176
20240805,123600,481630905,2735,2735,2735,2735,0
20240805,123500,481630905,2735,2735,2735,2735,0
20240805,123400,481630905,2735,2735,2735,2735,0
20240805,123300,481630905,2735,2735,2735,2735,0
20240805,123200,481630905,2735,2735,2735,2735,0
20240805,123100,481630905,2735,2735,2735,2735,157
20240805,123000,481201510,2720,2730,2730,2720,400
20240805,122900,480111655,2730,2745,2745,2730,50
20240805,122800,479975120,2750,2750,2750,2750,0
20240805,122700,479975120,2750,2750,2750,2750,0
20240805,122600,479975120,2750,2750,2750,2750,0
20240805,122500,479975120,2750,2750,2750,2750,1
20240805,122400,479972370,2755,2755,2755,2755,0
20240805,122300,479972370,2755,2755,2755,2755,10
20240805,122200,479944820,2755,2755,2755,2755,0
20240805,122100,479944820,2755,2755,2755,2755,0
20240805,122000,479944820,2755,2755,2755,2755,0
20240805,121900,479944820,2755,2755,2755,2755,0
20240805,121800,479944820,2755,2755,2755,2755,0
20240805,121700,479944820,2755,2755,2755,2755,3
20240805,121600,479936555,2820,2820,2820,2820,0
20240805,121500,479936555,2820,2720,2820,2720,700
20240805,121400,477997545,2715,2715,2715,2715,0
20240805,121300,477997545,2715,2715,2715,2715,0
20240805,121200,477997545,2715,2715,2715,2715,0
20240805,121100,477997545,2715,2715,2715,2715,20
20240805,121000,477943245,2715,2715,2715,2715,0
20240805,120900,477943245,2715,2745,2745,2715,936
20240805,120800,475390265,2745,2745,2745,2745,414
20240805,120700,474253835,2745,2745,2745,2745,36
20240805,120600,474155015,2745,2740,2745,2740,102
20240805,120500,473875525,2740,2740,2740,2740,0
20240805,120400,473875525,2740,2740,2740,2740,0
20240805,120300,473875525,2740,2740,2740,2740,0
20240805,120200,473875525,2740,2740,2740,2740,404
20240805,120100,472768565,2740,2740,2740,2740,3
20240805,120000,472760345,2740,2740,2740,2740,0
20240805,115900,472760345,2740,2740,2740,2740,0
20240805,115800,472760345,2740,2740,2740,2740,0
20240805,115700,472760345,2740,2735,2740,2735,301
20240805,115600,471935610,2735,2735,2735,2735,50
20240805,115500,471798860,2745,2745,2745,2745,0
20240805,115400,471798860,2745,2745,2745,2745,0
20240805,115300,471798860,2745,2745,2745,2745,0
20240805,115200,471798860,2745,2720,2745,2720,500
20240805,115100,470432160,2720,2720,2720,2720,0
20240805,115000,470432160,2720,2720,2720,2720,0
20240805,114900,470432160,2720,2720,2720,2720,2000
20240805,114800,464992160,2745,2740,2745,2720,6038
20240805,114700,448539070,2740,2740,2740,2740,498
20240805,114600,447174550,2735,2735,2735,2735,2226
20240805,114500,441086440,2730,2730,2730,2730,636
20240805,114400,439350160,2715,2715,2715,2715,300
20240805,114300,438535660,2715,2715,2715,2715,5
20240805,114200,438522085,2705,2740,2740,2705,9056
20240805,114100,413854515,2740,2745,2745,2740,2752
20240805,114000,406306210,2745,2745,2745,2745,1000
20240805,113900,403561210,2760,2760,2760,2760,0
20240805,113800,403561210,2760,2760,2760,2760,3585
20240805,113700,393666610,2760,2760,2760,2755,1416
20240805,113600,389759495,2760,2760,2760,2760,0
20240805,113500,389759495,2760,2765,2765,2760,86
20240805,113400,389521750,2760,2760,2760,2760,3
20240805,113300,389513470,2765,2765,2765,2765,1
20240805,113200,389510705,2765,2765,2765,2765,0
20240805,113100,389510705,2765,2765,2765,2765,0
20240805,113000,389510705,2765,2765,2765,2765,3
20240805,112900,389502410,2765,2765,2765,2765,1
20240805,112800,389499645,2765,2765,2765,2765,0
20240805,112700,389499645,2765,2765,2765,2765,0
20240805,112600,389499645,2765,2765,2765,2765,10
20240805,112500,389471995,2755,2755,2755,2755,0
20240805,112400,389471995,2755,2755,2755,2755,300
20240805,112300,388645495,2755,2755,2755,2755,11
20240805,112200,388615190,2750,2755,2755,2750,2500
20240805,112100,381737690,2760,2755,2760,2755,2
20240805,112000,381732175,2765,2765,2765,2765,0
20240805,111900,381732175,2765,2765,2765,2765,0
20240805,111800,381732175,2765,2765,2765,2765,0
20240805,111700,381732175,2765,2765,2765,2765,0
20240805,111600,381732175,2765,2765,2765,2765,0
20240805,111500,381732175,2765,2765,2765,2765,5
20240805,111400,381718350,2765,2765,2765,2765,26
20240805,111300,381646460,2765,2755,2765,2755,117
20240805,111200,381324115,2760,2760,2760,2760,284
20240805,111100,380540275,2760,2760,2760,2760,0
20240805,111000,380540275,2760,2760,2760,2760,0
20240805,110900,380540275,2760,2760,2760,2760,0
20240805,110800,380540275,2760,2765,2765,2755,12813
20240805,110700,345155455,2760,2765,2765,2755,4451
20240805,110600,332874720,2765,2765,2765,2765,0
20240805,110500,332874720,2765,2765,2765,2765,0
20240805,110400,332874720,2765,2765,2765,2765,20
20240805,110300,332819420,2765,2770,2770,2765,250
20240805,110200,332127035,2765,2765,2765,2765,400
20240805,110100,331021035,2765,2770,2770,2765,2141
20240805,110000,325092835,2790,2790,2790,2790,101
20240805,105900,324811045,2790,2790,2790,2790,30
20240805,105800,324727345,2790,2790,2790,2790,0
20240805,105700,324727345,2790,2790,2790,2790,300
20240805,105600,323890345,2790,2790,2790,2790,500
20240805,105500,322495345,2790,2785,2790,2785,201
20240805,105400,321935420,2775,2775,2775,2775,1001
20240805,105300,319157645,2770,2785,2785,2770,3998
20240805,105200,308064680,2785,2785,2785,2785,0
20240805,105100,308064680,2785,2785,2785,2785,272
20240805,105000,307307160,2800,2800,2800,2800,124
20240805,104900,306959960,2815,2815,2815,2815,0
20240805,104800,306959960,2815,2815,2815,2815,26
20240805,104700,306886770,2805,2805,2805,2805,1
20240805,104600,306883965,2800,2795,2800,2795,886
20240805,104500,304404350,2790,2790,2790,2790,0
20240805,104400,304404350,2790,2790,2790,2790,0
20240805,104300,304404350,2790,2790,2790,2790,0
20240805,104200,304404350,2790,2790,2790,2790,0
20240805,104100,304404350,2790,2780,2790,2780,622
20240805,104000,302668990,2785,2785,2785,2785,2
20240805,103900,302663420,2785,2780,2785,2780,101
20240805,103800,302382635,2780,2780,2780,2780,0
20240805,103700,302382635,2780,2780,2780,2780,0
20240805,103600,302382635,2780,2780,2780,2780,1
20240805,103500,302379855,2780,2780,2780,2780,0
20240805,103400,302379855,2780,2780,2780,2780,20
20240805,103300,302324255,2785,2780,2785,2780,1830
20240805,103200,297235205,2780,2780,2780,2780,0
20240805,103100,297235205,2780,2785,2785,2780,12
20240805,103000,297201835,2785,2785,2785,2785,168
20240805,102900,296733955,2795,2795,2795,2795,1
20240805,102800,296731160,2785,2785,2785,2785,0
20240805,102700,296731160,2785,2785,2785,2785,0
20240805,102600,296731160,2785,2785,2785,2785,0
20240805,102500,296731160,2785,2785,2785,2785,3
20240805,102400,296722805,2800,2810,2810,2800,112
20240805,102300,296409195,2780,2780,2780,2780,0
20240805,102200,296409195,2780,2790,2790,2780,2456
20240805,102100,289576290,2790,2790,2790,2790,0
20240805,102000,289576290,2790,2790,2790,2790,0
20240805,101900,289576290,2790,2790,2790,2790,300
20240805,101800,288739290,2790,2790,2790,2790,18
20240805,101700,288689070,2790,2790,2790,2790,100
20240805,101600,288410070,2790,2790,2790,2790,735
20240805,101500,286359420,2795,2800,2800,2790,806
20240805,101400,284106665,2795,2795,2795,2795,90
20240805,101300,283855115,2805,2805,2805,2805,0
20240805,101200,283855115,2805,2805,2805,2805,0
20240805,101100,283855115,2805,2805,2805,2805,1
20240805,101000,283852310,2810,2810,2810,2810,0
20240805,100900,283852310,2810,2810,2810,2810,17
20240805,100800,283804540,2785,2805,2805,2780,9982
20240805,100700,255917300,2805,2825,2825,2805,7052
20240805,100600,236087180,2825,2825,2825,2825,11
20240805,100500,236056105,2835,2835,2835,2835,0
20240805,100400,236056105,2835,2835,2835,2835,1
20240805,100300,236053270,2825,2825,2825,2825,0
20240805,100200,236053270,2825,2825,2825,2825,0
20240805,100100,236053270,2825,2825,2825,2825,0
20240805,100000,236053270,2825,2825,2825,2825,0
20240805,095900,236053270,2825,2825,2825,2825,120
20240805,095800,235714270,2825,2825,2825,2825,0
20240805,095700,235714270,2825,2830,2840,2825,2215
20240805,095600,229455855,2830,2830,2830,2830,0
20240805,095500,229455855,2830,2850,2850,2830,31
20240805,095400,229368105,2830,2830,2830,2830,0
20240805,095300,229368105,2830,2840,2840,2830,2
20240805,095200,229362435,2840,2860,2860,2840,11
20240805,095100,229331175,2860,2860,2860,2860,0
20240805,095000,229331175,2860,2855,2865,2855,501
20240805,094900,227898235,2885,2885,2885,2885,0
20240805,094800,227898235,2885,2850,2885,2850,508
20240805,094700,226440120,2850,2850,2850,2850,1219
20240805,094600,222965970,2850,2825,2850,2820,6138
20240805,094500,205535550,2850,2825,2850,2820,3608
20240805,094400,195290110,2830,2830,2830,2830,3
20240805,094300,195281620,2830,2830,2830,2830,260
20240805,094200,194545820,2835,2835,2835,2835,0
20240805,094100,194545820,2835,2835,2835,2835,0
20240805,094000,194545820,2835,2835,2835,2835,0
20240805,093900,194545820,2835,2835,2835,2835,0
20240805,093800,194545820,2835,2835,2835,2835,10
20240805,093700,194517470,2835,2840,2840,2835,30
20240805,093600,194432370,2840,2840,2840,2840,30
20240805,093500,194347170,2840,2840,2840,2840,0
20240805,093400,194347170,2840,2840,2840,2840,120
20240805,093300,194006370,2850,2850,2850,2850,3
20240805,093200,193997820,2830,2830,2830,2830,0
20240805,093100,193997820,2830,2830,2830,2830,0
20240805,093000,193997820,2830,2830,2830,2830,0
20240805,092900,193997820,2830,2830,2830,2830,0
20240805,092800,193997820,2830,2830,2830,2830,0
20240805,092700,193997820,2830,2830,2845,2830,823
20240805,092600,191659430,2840,2840,2840,2840,1
20240805,092500,191656590,2830,2830,2830,2830,3
20240805,092400,191648100,2830,2820,2830,2820,669
20240805,092300,189761490,2820,2820,2820,2820,627
20240805,092200,187993350,2820,2820,2820,2820,100
20240805,092100,187711350,2820,2830,2830,2820,3884
20240805,092000,176738790,2840,2840,2840,2840,0
20240805,091900,176738790,2840,2840,2840,2840,560
20240805,091800,175148390,2830,2830,2830,2830,1503
20240805,091700,170894900,2830,2830,2830,2830,2216
20240805,091600,164623620,2830,2835,2835,2830,327
20240805,091500,163697210,2830,2850,2850,2830,1104
20240805,091400,160568020,2860,2860,2860,2860,3
20240805,091300,160559440,2860,2865,2865,2860,1605
20240805,091200,155961165,2870,2870,2870,2865,211
20240805,091100,155355600,2855,2835,2985,2835,8306
20240805,091000,131472735,2835,2835,2835,2835,400
20240805,090900,130338735,2840,2840,2840,2830,3031
20240805,090800,121733345,2840,2855,2855,2840,3000
20240805,090700,113184975,2855,2860,2860,2855,1345
20240805,090600,109343400,2855,2870,2870,2855,3074
20240805,090500,100538275,2875,2880,2880,2875,1911
20240805,090400,95042305,2880,2900,2900,2880,20698
20240805,090300,35215905,2905,2920,2920,2900,10086
20240805,090200,5888555,2925,2930,2930,2925,923
20240805,090100,3188430,2925,2960,2960,2925,825
20240805,090000,770900,2965,2965,2965,2965,258