stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,193800,637345040,2145,2145,2145,2145,7967
20240809,193700,637345040,2145,2145,2145,2145,0
20240809,193600,637345040,2145,2145,2145,2145,0
20240809,193500,637345040,2145,2145,2145,2145,0
20240809,193400,637345040,2145,2145,2145,2145,0
20240809,193300,637345040,2145,2145,2145,2145,0
20240809,193200,637345040,2145,2145,2145,2145,0
20240809,193100,637345040,2145,2145,2145,2145,0
20240809,193000,637345040,2145,2145,2145,2145,0
20240809,192900,637345040,2145,2145,2145,2145,0
20240809,192800,637345040,2145,2145,2145,2145,0
20240809,192700,637345040,2145,2145,2145,2145,0
20240809,192600,637345040,2145,2145,2145,2145,0
20240809,192500,637345040,2145,2145,2145,2145,0
20240809,192400,637345040,2145,2145,2145,2145,0
20240809,192300,637345040,2145,2145,2145,2145,0
20240809,192200,637345040,2145,2145,2145,2145,0
20240809,192100,637345040,2145,2145,2145,2145,0
20240809,192000,637345040,2145,2145,2145,2145,0
20240809,191900,637345040,2145,2145,2145,2145,0
20240809,191800,637345040,2145,2145,2145,2145,0
20240809,191700,637345040,2145,2145,2145,2145,0
20240809,191600,637345040,2145,2145,2145,2145,0
20240809,191500,637345040,2145,2145,2145,2145,0
20240809,191400,637345040,2145,2145,2145,2145,0
20240809,191300,637345040,2145,2145,2145,2145,0
20240809,191200,637345040,2145,2145,2145,2145,0
20240809,191100,637345040,2145,2145,2145,2145,0
20240809,191000,637345040,2145,2145,2145,2145,0
20240809,190900,637345040,2145,2145,2145,2145,0
20240809,190800,637345040,2145,2145,2145,2145,7967
20240809,190700,637345040,2145,2145,2145,2145,0
20240809,190600,637345040,2145,2145,2145,2145,0
20240809,190500,637345040,2145,2145,2145,2145,0
20240809,190400,637345040,2145,2145,2145,2145,0
20240809,190300,637345040,2145,2145,2145,2145,0
20240809,190200,637345040,2145,2145,2145,2145,0
20240809,190100,637345040,2145,2145,2145,2145,0
20240809,190000,637345040,2145,2145,2145,2145,0
20240809,185900,637345040,2145,2145,2145,2145,0
20240809,185800,637345040,2145,2145,2145,2145,0
20240809,185700,637345040,2145,2145,2145,2145,0
20240809,185600,637345040,2145,2145,2145,2145,0
20240809,185500,637345040,2145,2145,2145,2145,0
20240809,185400,637345040,2145,2145,2145,2145,0
20240809,185300,637345040,2145,2145,2145,2145,0
20240809,185200,637345040,2145,2145,2145,2145,0
20240809,185100,637345040,2145,2145,2145,2145,0
20240809,185000,637345040,2145,2145,2145,2145,0
20240809,184900,637345040,2145,2145,2145,2145,0
20240809,184800,637345040,2145,2145,2145,2145,0
20240809,184700,637345040,2145,2145,2145,2145,0
20240809,184600,637345040,2145,2145,2145,2145,0
20240809,184500,637345040,2145,2145,2145,2145,0
20240809,184400,637345040,2145,2145,2145,2145,0
20240809,184300,637345040,2145,2145,2145,2145,0
20240809,184200,637345040,2145,2145,2145,2145,0
20240809,184100,637345040,2145,2145,2145,2145,0
20240809,184000,637345040,2145,2145,2145,2145,0
20240809,183900,637345040,2145,2145,2145,2145,0
20240809,183800,637345040,2145,2145,2145,2145,7967
20240809,183700,637345040,2145,2145,2145,2145,0
20240809,183600,637345040,2145,2145,2145,2145,0
20240809,183500,637345040,2145,2145,2145,2145,0
20240809,183400,637345040,2145,2145,2145,2145,0
20240809,183300,637345040,2145,2145,2145,2145,0
20240809,183200,637345040,2145,2145,2145,2145,0
20240809,183100,637345040,2145,2145,2145,2145,0
20240809,183000,637345040,2145,2145,2145,2145,0
20240809,182900,637345040,2145,2145,2145,2145,0
20240809,182800,637345040,2145,2145,2145,2145,0
20240809,182700,637345040,2145,2145,2145,2145,0
20240809,182600,637345040,2145,2145,2145,2145,0
20240809,182500,637345040,2145,2145,2145,2145,0
20240809,182400,637345040,2145,2145,2145,2145,0
20240809,182300,637345040,2145,2145,2145,2145,0
20240809,182200,637345040,2145,2145,2145,2145,0
20240809,182100,637345040,2145,2145,2145,2145,0
20240809,182000,637345040,2145,2145,2145,2145,0
20240809,181900,637345040,2145,2145,2145,2145,0
20240809,181800,637345040,2145,2145,2145,2145,0
20240809,181700,637345040,2145,2145,2145,2145,0
20240809,181600,637345040,2145,2145,2145,2145,0
20240809,181500,637345040,2145,2145,2145,2145,0
20240809,181400,637345040,2145,2145,2145,2145,0
20240809,181300,637345040,2145,2145,2145,2145,0
20240809,181200,637345040,2145,2145,2145,2145,0
20240809,181100,637345040,2145,2145,2145,2145,0
20240809,181000,637345040,2145,2145,2145,2145,0
20240809,180900,637345040,2145,2145,2145,2145,0
20240809,180800,637345040,2145,2145,2145,2145,7967
20240809,180700,637345040,2145,2145,2145,2145,0
20240809,180600,637345040,2145,2145,2145,2145,0
20240809,180500,637345040,2145,2145,2145,2145,0
20240809,180400,637345040,2145,2145,2145,2145,0
20240809,180300,637345040,2145,2145,2145,2145,0
20240809,180200,637345040,2145,2145,2145,2145,0
20240809,180100,637345040,2145,2145,2145,2145,0
20240809,180000,637345040,2145,2145,2145,2145,0
20240809,175900,637345040,2145,2145,2145,2145,0
20240809,175800,637345040,2145,2145,2145,2145,0
20240809,175700,637345040,2145,2145,2145,2145,0
20240809,175600,637345040,2145,2145,2145,2145,0
20240809,175500,637345040,2145,2145,2145,2145,0
20240809,175400,637345040,2145,2145,2145,2145,0
20240809,175300,637345040,2145,2145,2145,2145,0
20240809,175200,637345040,2145,2145,2145,2145,0
20240809,175100,637345040,2145,2145,2145,2145,0
20240809,175000,637345040,2145,2145,2145,2145,0
20240809,174900,637345040,2145,2145,2145,2145,0
20240809,174800,637345040,2145,2145,2145,2145,0
20240809,174700,637345040,2145,2145,2145,2145,0
20240809,174600,637345040,2145,2145,2145,2145,0
20240809,174500,637345040,2145,2145,2145,2145,0
20240809,174400,637345040,2145,2145,2145,2145,0
20240809,174300,637345040,2145,2145,2145,2145,0
20240809,174200,637345040,2145,2145,2145,2145,0
20240809,174100,637345040,2145,2145,2145,2145,0
20240809,174000,637345040,2145,2145,2145,2145,0
20240809,173900,637345040,2145,2145,2145,2145,0
20240809,173800,637345040,2145,2145,2145,2145,7967
20240809,173700,637345040,2145,2145,2145,2145,0
20240809,173600,637345040,2145,2145,2145,2145,0
20240809,173500,637345040,2145,2145,2145,2145,0
20240809,173400,637345040,2145,2145,2145,2145,0
20240809,173300,637345040,2145,2145,2145,2145,0
20240809,173200,637345040,2145,2145,2145,2145,0
20240809,173100,637345040,2145,2145,2145,2145,0
20240809,173000,637345040,2145,2145,2145,2145,0
20240809,172900,637345040,2145,2145,2145,2145,0
20240809,172800,637345040,2145,2145,2145,2145,0
20240809,172700,637345040,2145,2145,2145,2145,0
20240809,172600,637345040,2145,2145,2145,2145,0
20240809,172500,637345040,2145,2145,2145,2145,0
20240809,172400,637345040,2145,2145,2145,2145,0
20240809,172300,637345040,2145,2145,2145,2145,0
20240809,172200,637345040,2145,2145,2145,2145,0
20240809,172100,637345040,2145,2145,2145,2145,0
20240809,172000,637345040,2145,2145,2145,2145,0
20240809,171900,637345040,2145,2145,2145,2145,0
20240809,171800,637345040,2145,2145,2145,2145,0
20240809,171700,637345040,2145,2145,2145,2145,0
20240809,171600,637345040,2145,2145,2145,2145,0
20240809,171500,637345040,2145,2145,2145,2145,0
20240809,171400,637345040,2145,2145,2145,2145,0
20240809,171300,637345040,2145,2145,2145,2145,0
20240809,171200,637345040,2145,2145,2145,2145,0
20240809,171100,637345040,2145,2145,2145,2145,0
20240809,171000,637345040,2145,2145,2145,2145,0
20240809,170900,637345040,2145,2145,2145,2145,0
20240809,170800,637345040,2145,2145,2145,2145,7967
20240809,170700,637345040,2145,2145,2145,2145,0
20240809,170600,637345040,2145,2145,2145,2145,0
20240809,170500,637345040,2145,2145,2145,2145,0
20240809,170400,637345040,2145,2145,2145,2145,0
20240809,170300,637345040,2145,2145,2145,2145,0
20240809,170200,637345040,2145,2145,2145,2145,0
20240809,170100,637345040,2145,2145,2145,2145,0
20240809,170000,637345040,2145,2145,2145,2145,0
20240809,165900,637345040,2145,2145,2145,2145,0
20240809,165800,637345040,2145,2145,2145,2145,0
20240809,165700,637345040,2145,2145,2145,2145,0
20240809,165600,637345040,2145,2145,2145,2145,0
20240809,165500,637345040,2145,2145,2145,2145,0
20240809,165400,637345040,2145,2145,2145,2145,0
20240809,165300,637345040,2145,2145,2145,2145,0
20240809,165200,637345040,2145,2145,2145,2145,0
20240809,165100,637345040,2145,2145,2145,2145,0
20240809,165000,637345040,2145,2145,2145,2145,0
20240809,164900,637345040,2145,2145,2145,2145,0
20240809,164800,637345040,2145,2145,2145,2145,0
20240809,164700,637345040,2145,2145,2145,2145,0
20240809,164600,637345040,2145,2145,2145,2145,0
20240809,164500,637345040,2145,2145,2145,2145,0
20240809,164400,637345040,2145,2145,2145,2145,0
20240809,164300,637345040,2145,2145,2145,2145,0
20240809,164200,637345040,2145,2145,2145,2145,0
20240809,164100,637345040,2145,2145,2145,2145,0
20240809,164000,637345040,2145,2145,2145,2145,0
20240809,163900,637345040,2145,2145,2145,2145,0
20240809,163800,637345040,2145,2145,2145,2145,7967
20240809,163700,637345040,2145,2145,2145,2145,0
20240809,163600,637345040,2145,2145,2145,2145,0
20240809,163500,637345040,2145,2145,2145,2145,0
20240809,163400,637345040,2145,2145,2145,2145,0
20240809,163300,637345040,2145,2145,2145,2145,0
20240809,163200,637345040,2145,2145,2145,2145,0
20240809,163100,637345040,2145,2145,2145,2145,0
20240809,163000,637345040,2145,2145,2145,2145,0
20240809,162900,637345040,2145,2145,2145,2145,0
20240809,162800,637345040,2145,2145,2145,2145,0
20240809,162700,637345040,2145,2145,2145,2145,0
20240809,162600,637345040,2145,2145,2145,2145,0
20240809,162500,637345040,2145,2145,2145,2145,0
20240809,162400,637345040,2145,2145,2145,2145,0
20240809,162300,637345040,2145,2145,2145,2145,0
20240809,162200,637345040,2145,2145,2145,2145,0
20240809,162100,637345040,2145,2145,2145,2145,0
20240809,162000,637345040,2145,2145,2145,2145,0
20240809,161900,637345040,2145,2145,2145,2145,0
20240809,161800,637345040,2145,2145,2145,2145,0
20240809,161700,637345040,2145,2145,2145,2145,0
20240809,161600,637345040,2145,2145,2145,2145,0
20240809,161500,637345040,2145,2145,2145,2145,0
20240809,161400,637345040,2145,2145,2145,2145,0
20240809,161300,637345040,2145,2145,2145,2145,0
20240809,161200,637345040,2145,2145,2145,2145,0
20240809,161100,637345040,2145,2145,2145,2145,0
20240809,161000,637345040,2145,2145,2145,2145,0
20240809,160900,637345040,2145,2145,2145,2145,0
20240809,160800,637345040,2145,2145,2145,2145,7967
20240809,160700,637345040,2145,2145,2145,2145,0
20240809,160600,637345040,2145,2145,2145,2145,0
20240809,160500,637345040,2145,2145,2145,2145,0
20240809,160400,637345040,2145,2145,2145,2145,0
20240809,160300,637345040,2145,2145,2145,2145,0
20240809,160200,637345040,2145,2145,2145,2145,0
20240809,160100,637345040,2145,2145,2145,2145,0
20240809,160000,637345040,2145,2145,2145,2145,0
20240809,155900,637345040,2145,2145,2145,2145,0
20240809,155800,637345040,2145,2145,2145,2145,0
20240809,155700,637345040,2145,2145,2145,2145,0
20240809,155600,637345040,2145,2145,2145,2145,0
20240809,155500,637345040,2145,2145,2145,2145,0
20240809,155400,637345040,2145,2145,2145,2145,0
20240809,155300,637345040,2145,2145,2145,2145,0
20240809,155200,637345040,2145,2145,2145,2145,0
20240809,155100,637345040,2145,2145,2145,2145,0
20240809,155000,637345040,2145,2145,2145,2145,0
20240809,154900,637345040,2145,2145,2145,2145,0
20240809,154800,637345040,2145,2145,2145,2145,0
20240809,154700,637345040,2145,2145,2145,2145,0
20240809,154600,637345040,2145,2145,2145,2145,0
20240809,154500,637345040,2145,2145,2145,2145,0
20240809,154400,637345040,2145,2145,2145,2145,0
20240809,154300,637345040,2145,2145,2145,2145,0
20240809,154200,637345040,2145,2145,2145,2145,0
20240809,154100,637345040,2145,2145,2145,2145,0
20240809,154000,637345040,2145,2145,2145,2145,0
20240809,153900,637345040,2145,2145,2145,2145,0
20240809,153800,637345040,2145,2145,2145,2145,7967
20240809,153700,637345040,2145,2145,2145,2145,0
20240809,153600,637345040,2145,2145,2145,2145,0
20240809,153500,637345040,2145,2145,2145,2145,0
20240809,153400,637345040,2145,2145,2145,2145,0
20240809,153300,637345040,2145,2145,2145,2145,0
20240809,153200,637345040,2145,2145,2145,2145,0
20240809,153100,637345040,2145,2145,2145,2145,0
20240809,153000,637345040,2145,2145,2145,2145,7967
20240809,152900,620255825,2145,2145,2145,2145,0
20240809,152800,620255825,2145,2145,2145,2145,0
20240809,152700,620255825,2145,2145,2145,2145,0
20240809,152600,620255825,2145,2145,2145,2145,0
20240809,152500,620255825,2145,2145,2145,2145,0
20240809,152400,620255825,2145,2145,2145,2145,0
20240809,152300,620255825,2145,2145,2145,2145,0
20240809,152200,620255825,2145,2145,2145,2145,0
20240809,152100,620255825,2145,2145,2145,2145,0
20240809,152000,620255825,2145,2145,2145,2145,0
20240809,151900,620255825,2145,2145,2145,2140,503
20240809,151800,619178390,2140,2140,2140,2140,2372
20240809,151700,614102310,2140,2140,2140,2140,1
20240809,151600,614100170,2130,2135,2135,2130,1001
20240809,151500,611963040,2130,2130,2130,2130,500
20240809,151400,610898040,2135,2135,2135,2135,850
20240809,151300,609083290,2135,2130,2135,2130,217
20240809,151200,608620295,2135,2135,2135,2135,10
20240809,151100,608598945,2135,2135,2135,2135,40
20240809,151000,608513545,2130,2135,2135,2130,104
20240809,150900,608292020,2130,2130,2130,2130,0
20240809,150800,608292020,2130,2130,2130,2130,0
20240809,150700,608292020,2130,2130,2130,2130,10
20240809,150600,608270720,2135,2135,2135,2135,0
20240809,150500,608270720,2135,2135,2135,2135,0
20240809,150400,608270720,2135,2135,2135,2130,103
20240809,150300,608051305,2135,2135,2135,2135,0
20240809,150200,608051305,2135,2135,2135,2135,32
20240809,150100,607982985,2135,2135,2135,2135,0
20240809,150000,607982985,2135,2135,2135,2135,0
20240809,145900,607982985,2135,2135,2135,2135,0
20240809,145800,607982985,2135,2135,2135,2130,3626
20240809,145700,600242030,2135,2135,2135,2130,24
20240809,145600,600190855,2140,2140,2140,2140,15
20240809,145500,600158755,2140,2135,2140,2135,4
20240809,145400,600150210,2140,2140,2140,2140,100
20240809,145300,599936210,2140,2145,2145,2140,118
20240809,145200,599683185,2130,2130,2130,2130,0
20240809,145100,599683185,2130,2135,2145,2130,6300
20240809,145000,586218330,2135,2130,2135,2130,4399
20240809,144900,576848455,2130,2130,2130,2125,520
20240809,144800,575743355,2130,2130,2130,2130,0
20240809,144700,575743355,2130,2130,2130,2130,0
20240809,144600,575743355,2130,2130,2130,2130,340
20240809,144500,575019155,2130,2130,2130,2125,1436
20240809,144400,571966975,2130,2130,2130,2130,100
20240809,144300,571753975,2125,2125,2125,2125,3
20240809,144200,571747600,2130,2130,2130,2130,0
20240809,144100,571747600,2130,2130,2130,2130,2
20240809,144000,571743340,2130,2125,2130,2125,601
20240809,143900,570466210,2125,2125,2125,2125,486
20240809,143800,569433460,2125,2125,2125,2125,0
20240809,143700,569433460,2125,2125,2125,2125,0
20240809,143600,569433460,2125,2125,2125,2125,1
20240809,143500,569431335,2120,2125,2125,2120,450
20240809,143400,568476835,2120,2120,2120,2120,0
20240809,143300,568476835,2120,2120,2120,2120,891
20240809,143200,566587915,2125,2125,2125,2125,0
20240809,143100,566587915,2125,2125,2125,2125,720
20240809,143000,565057915,2120,2120,2120,2120,0
20240809,142900,565057915,2120,2120,2120,2120,500
20240809,142800,563997915,2115,2115,2115,2115,0
20240809,142700,563997915,2115,2120,2120,2115,1099
20240809,142600,561670330,2120,2120,2120,2120,0
20240809,142500,561670330,2120,2120,2120,2120,500
20240809,142400,560610330,2115,2115,2115,2115,0
20240809,142300,560610330,2115,2120,2120,2115,3121
20240809,142200,554003810,2115,2115,2115,2115,154
20240809,142100,553678100,2115,2115,2115,2115,0
20240809,142000,553678100,2115,2115,2115,2115,175
20240809,141900,553307975,2115,2115,2115,2115,3778
20240809,141800,545317505,2120,2120,2120,2120,0
20240809,141700,545317505,2120,2120,2120,2120,0
20240809,141600,545317505,2120,2120,2120,2120,8
20240809,141500,545300545,2120,2120,2120,2120,824
20240809,141400,543553665,2120,2120,2120,2120,0
20240809,141300,543553665,2120,2120,2120,2120,300
20240809,141200,542917665,2120,2120,2120,2120,0
20240809,141100,542917665,2120,2120,2120,2120,0
20240809,141000,542917665,2120,2120,2120,2120,0
20240809,140900,542917665,2120,2120,2120,2120,751
20240809,140800,541325545,2120,2120,2120,2120,0
20240809,140700,541325545,2120,2120,2120,2120,0
20240809,140600,541325545,2120,2120,2120,2120,0
20240809,140500,541325545,2120,2120,2120,2120,0
20240809,140400,541325545,2120,2120,2120,2120,0
20240809,140300,541325545,2120,2115,2120,2115,12
20240809,140200,541300155,2120,2120,2120,2120,11
20240809,140100,541276835,2115,2115,2115,2115,496
20240809,140000,540227795,2115,2115,2115,2115,0
20240809,135900,540227795,2115,2115,2115,2115,0
20240809,135800,540227795,2115,2115,2115,2115,3000
20240809,135700,533882795,2120,2120,2120,2120,1
20240809,135600,533880675,2120,2120,2120,2120,0
20240809,135500,533880675,2120,2120,2120,2120,0
20240809,135400,533880675,2120,2120,2120,2120,0
20240809,135300,533880675,2120,2115,2120,2110,966
20240809,135200,531839165,2115,2115,2115,2115,500
20240809,135100,530781665,2115,2115,2115,2115,871
20240809,135000,528939500,2115,2115,2115,2115,1214
20240809,134900,526371890,2115,2115,2115,2115,0
20240809,134800,526371890,2115,2115,2115,2115,0
20240809,134700,526371890,2115,2115,2120,2115,4089
20240809,134600,517721155,2125,2125,2125,2125,0
20240809,134500,517721155,2125,2125,2125,2125,0
20240809,134400,517721155,2125,2125,2125,2125,0
20240809,134300,517721155,2125,2125,2125,2125,1
20240809,134200,517719030,2120,2120,2120,2120,0
20240809,134100,517719030,2120,2120,2120,2120,0
20240809,134000,517719030,2120,2120,2120,2120,14
20240809,133900,517689350,2130,2130,2130,2130,1
20240809,133800,517687220,2120,2125,2125,2120,1050
20240809,133700,515456220,2125,2125,2125,2125,3000
20240809,133600,509081220,2115,2115,2115,2115,0
20240809,133500,509081220,2115,2115,2115,2115,0
20240809,133400,509081220,2115,2120,2120,2115,1114
20240809,133300,506720110,2115,2115,2115,2115,1100
20240809,133200,504393610,2115,2115,2115,2115,0
20240809,133100,504393610,2115,2115,2115,2115,2000
20240809,133000,500163610,2120,2120,2120,2120,956
20240809,132900,498136890,2120,2120,2120,2120,0
20240809,132800,498136890,2120,2120,2120,2120,0
20240809,132700,498136890,2120,2120,2120,2120,0
20240809,132600,498136890,2120,2120,2120,2120,80
20240809,132500,497967290,2120,2120,2120,2120,100
20240809,132400,497755290,2120,2120,2120,2120,0
20240809,132300,497755290,2120,2120,2120,2120,276
20240809,132200,497170170,2125,2125,2125,2125,0
20240809,132100,497170170,2125,2125,2125,2125,10
20240809,132000,497148920,2120,2120,2120,2120,500
20240809,131900,496088920,2120,2120,2120,2120,30
20240809,131800,496025320,2125,2125,2125,2125,42
20240809,131700,495936070,2125,2125,2125,2125,0
20240809,131600,495936070,2125,2125,2125,2125,831
20240809,131500,494170195,2125,2125,2125,2125,2000
20240809,131400,489920195,2120,2120,2120,2120,0
20240809,131300,489920195,2120,2125,2125,2120,910
20240809,131200,487990245,2125,2125,2125,2125,38
20240809,131100,487909495,2125,2125,2125,2125,235
20240809,131000,487410120,2125,2125,2125,2125,318
20240809,130900,486734370,2125,2125,2125,2125,0
20240809,130800,486734370,2125,2125,2125,2125,1001
20240809,130700,484607245,2125,2125,2125,2125,0
20240809,130600,484607245,2125,2125,2125,2125,0
20240809,130500,484607245,2125,2125,2125,2125,1
20240809,130400,484605120,2120,2120,2120,2120,0
20240809,130300,484605120,2120,2120,2120,2120,0
20240809,130200,484605120,2120,2125,2125,2120,1020
20240809,130100,482442620,2125,2125,2125,2125,10
20240809,130000,482421370,2120,2120,2120,2120,101
20240809,125900,482207250,2125,2130,2130,2125,1212
20240809,125800,479631690,2130,2130,2130,2130,502
20240809,125700,478562430,2135,2135,2135,2135,1
20240809,125600,478560295,2120,2130,2130,2120,4985
20240809,125500,467967615,2135,2135,2135,2135,0
20240809,125400,467967615,2135,2135,2135,2135,3
20240809,125300,467961210,2130,2135,2135,2130,6
20240809,125200,467948405,2135,2135,2135,2135,88
20240809,125100,467760525,2135,2135,2135,2135,100
20240809,125000,467547025,2130,2130,2130,2130,83
20240809,124900,467370235,2130,2130,2130,2130,100
20240809,124800,467157235,2140,2140,2140,2140,0
20240809,124700,467157235,2140,2140,2140,2140,0
20240809,124600,467157235,2140,2140,2140,2140,0
20240809,124500,467157235,2140,2140,2140,2140,30
20240809,124400,467093035,2130,2130,2130,2130,500
20240809,124300,466028035,2135,2135,2135,2135,0
20240809,124200,466028035,2135,2135,2135,2135,500
20240809,124100,464960535,2135,2135,2135,2135,807
20240809,124000,463237590,2135,2140,2140,2135,600
20240809,123900,461955090,2140,2140,2140,2140,0
20240809,123800,461955090,2140,2140,2140,2140,95
20240809,123700,461751790,2140,2140,2140,2140,0
20240809,123600,461751790,2140,2140,2140,2140,5
20240809,123500,461741090,2140,2140,2140,2140,279
20240809,123400,461144030,2140,2140,2145,2140,222
20240809,123300,460668945,2140,2140,2140,2140,677
20240809,123200,459220165,2140,2140,2140,2140,0
20240809,123100,459220165,2140,2140,2140,2140,1
20240809,123000,459218025,2135,2135,2135,2135,3000
20240809,122900,452813025,2135,2135,2135,2135,0
20240809,122800,452813025,2135,2135,2135,2135,0
20240809,122700,452813025,2135,2135,2135,2135,0
20240809,122600,452813025,2135,2135,2135,2135,0
20240809,122500,452813025,2135,2135,2135,2135,1491
20240809,122400,449629740,2130,2130,2130,2130,234
20240809,122300,449131320,2135,2135,2135,2135,0
20240809,122200,449131320,2135,2135,2135,2135,12
20240809,122100,449105700,2135,2135,2135,2135,0
20240809,122000,449105700,2135,2135,2135,2135,0
20240809,121900,449105700,2135,2135,2135,2135,12
20240809,121800,449080080,2135,2135,2135,2135,100
20240809,121700,448866580,2135,2135,2135,2135,1642
20240809,121600,445360910,2130,2130,2130,2130,0
20240809,121500,445360910,2130,2130,2130,2130,33
20240809,121400,445290620,2130,2130,2130,2130,510
20240809,121300,444204320,2130,2130,2130,2130,1002
20240809,121200,442070060,2130,2135,2135,2130,8
20240809,121100,442053015,2130,2130,2130,2130,5
20240809,121000,442042365,2135,2135,2135,2135,0
20240809,120900,442042365,2135,2135,2135,2135,0
20240809,120800,442042365,2135,2130,2135,2130,281
20240809,120700,441443830,2130,2130,2130,2130,0
20240809,120600,441443830,2130,2130,2130,2130,3
20240809,120500,441437440,2135,2135,2135,2135,154
20240809,120400,441108650,2135,2135,2135,2135,100
20240809,120300,440895150,2135,2130,2135,2130,1569
20240809,120200,437552830,2130,2130,2130,2130,0
20240809,120100,437552830,2130,2135,2135,2130,210
20240809,120000,437105480,2135,2135,2135,2135,0
20240809,115900,437105480,2135,2135,2135,2135,100
20240809,115800,436891980,2135,2135,2135,2135,200
20240809,115700,436464980,2135,2135,2135,2135,0
20240809,115600,436464980,2135,2135,2135,2135,0
20240809,115500,436464980,2135,2135,2135,2135,0
20240809,115400,436464980,2135,2135,2135,2135,0
20240809,115300,436464980,2135,2135,2135,2135,0
20240809,115200,436464980,2135,2135,2135,2135,162
20240809,115100,436119110,2140,2140,2140,2140,0
20240809,115000,436119110,2140,2140,2140,2140,5408
20240809,114900,424545990,2140,2140,2140,2140,0
20240809,114800,424545990,2140,2140,2140,2140,200
20240809,114700,424117990,2140,2140,2140,2140,0
20240809,114600,424117990,2140,2140,2140,2140,100
20240809,114500,423903990,2140,2140,2140,2140,1702
20240809,114400,420261710,2140,2140,2140,2140,0
20240809,114300,420261710,2140,2140,2140,2140,0
20240809,114200,420261710,2140,2140,2140,2140,5
20240809,114100,420251010,2140,2145,2145,2140,111
20240809,114000,420012940,2145,2140,2145,2140,2079
20240809,113900,415561370,2140,2135,2140,2135,1400
20240809,113800,412567370,2135,2130,2135,2130,4003
20240809,113700,404040970,2130,2130,2130,2130,1000
20240809,113600,401910970,2130,2130,2130,2130,0
20240809,113500,401910970,2130,2135,2135,2130,8
20240809,113400,401893910,2135,2135,2135,2135,10
20240809,113300,401872560,2135,2135,2135,2135,0
20240809,113200,401872560,2135,2135,2135,2135,0
20240809,113100,401872560,2135,2135,2135,2135,0
20240809,113000,401872560,2135,2135,2135,2135,0
20240809,112900,401872560,2135,2135,2135,2135,0
20240809,112800,401872560,2135,2135,2135,2135,3
20240809,112700,401866155,2130,2130,2130,2130,1
20240809,112600,401864025,2130,2130,2130,2130,0
20240809,112500,401864025,2130,2130,2130,2130,101
20240809,112400,401648895,2125,2125,2125,2125,0
20240809,112300,401648895,2125,2125,2125,2125,0
20240809,112200,401648895,2125,2125,2125,2125,7630
20240809,112100,385435145,2125,2120,2125,2120,2612
20240809,112000,379894470,2120,2120,2120,2120,2059
20240809,111900,375529390,2120,2120,2120,2120,501
20240809,111800,374467270,2125,2125,2125,2125,525
20240809,111700,373351645,2125,2125,2125,2125,20
20240809,111600,373309145,2125,2125,2125,2125,0
20240809,111500,373309145,2125,2125,2125,2125,115
20240809,111400,373064770,2125,2130,2130,2125,26
20240809,111300,373009515,2125,2125,2125,2125,87
20240809,111200,372824640,2130,2130,2130,2130,1
20240809,111100,372822510,2130,2130,2130,2130,0
20240809,111000,372822510,2130,2130,2130,2130,0
20240809,110900,372822510,2130,2130,2130,2130,469
20240809,110800,371823540,2130,2130,2130,2130,7
20240809,110700,371808630,2130,2130,2130,2130,0
20240809,110600,371808630,2130,2130,2130,2130,20
20240809,110500,371766030,2130,2130,2130,2130,0
20240809,110400,371766030,2130,2130,2130,2130,0
20240809,110300,371766030,2130,2130,2130,2130,0
20240809,110200,371766030,2130,2130,2130,2130,0
20240809,110100,371766030,2130,2130,2130,2120,2331
20240809,110000,366815755,2130,2130,2130,2130,1691
20240809,105900,363213925,2130,2130,2130,2130,387
20240809,105800,362389615,2135,2135,2135,2135,0
20240809,105700,362389615,2135,2135,2135,2135,3
20240809,105600,362383210,2135,2135,2135,2135,47
20240809,105500,362282865,2130,2130,2130,2130,1351
20240809,105400,359405235,2130,2130,2130,2130,11
20240809,105300,359381805,2130,2130,2130,2130,608
20240809,105200,358086765,2130,2130,2130,2130,0
20240809,105100,358086765,2130,2130,2130,2130,0
20240809,105000,358086765,2130,2130,2130,2130,0
20240809,104900,358086765,2130,2140,2140,2130,6
20240809,104800,358073975,2130,2130,2130,2130,10
20240809,104700,358052675,2130,2130,2130,2130,231
20240809,104600,357560645,2135,2135,2135,2135,0
20240809,104500,357560645,2135,2135,2135,2135,0
20240809,104400,357560645,2135,2140,2140,2135,1883
20240809,104300,353540315,2135,2135,2135,2135,100
20240809,104200,353326815,2135,2135,2135,2135,166
20240809,104100,352972405,2135,2135,2135,2135,1
20240809,104000,352970270,2130,2130,2130,2130,0
20240809,103900,352970270,2130,2130,2130,2130,100
20240809,103800,352757270,2130,2135,2135,2130,391
20240809,103700,351922490,2130,2130,2130,2130,0
20240809,103600,351922490,2130,2130,2130,2130,0
20240809,103500,351922490,2130,2135,2135,2130,248
20240809,103400,351394200,2135,2135,2135,2135,0
20240809,103300,351394200,2135,2135,2135,2135,0
20240809,103200,351394200,2135,2135,2135,2135,0
20240809,103100,351394200,2135,2135,2135,2135,0
20240809,103000,351394200,2135,2135,2135,2135,20
20240809,102900,351351500,2130,2130,2130,2130,15
20240809,102800,351319550,2135,2135,2135,2135,1
20240809,102700,351317415,2130,2130,2130,2130,359
20240809,102600,350552745,2135,2135,2135,2135,621
20240809,102500,349226910,2140,2140,2140,2140,0
20240809,102400,349226910,2140,2135,2140,2135,2
20240809,102300,349222635,2140,2140,2140,2140,0
20240809,102200,349222635,2140,2140,2140,2140,101
20240809,102100,349006495,2140,2140,2140,2140,83
20240809,102000,348828875,2140,2140,2140,2140,200
20240809,101900,348400875,2145,2135,2145,2135,1110
20240809,101800,346027925,2145,2145,2145,2145,0
20240809,101700,346027925,2145,2145,2145,2135,307
20240809,101600,345372460,2135,2135,2135,2135,195
20240809,101500,344956135,2130,2130,2135,2130,5047
20240809,101400,334206000,2135,2135,2135,2135,5
20240809,101300,334195325,2135,2135,2135,2135,10
20240809,101200,334173975,2135,2135,2135,2135,15
20240809,101100,334141950,2135,2135,2135,2135,1021
20240809,101000,331962115,2135,2135,2135,2135,0
20240809,100900,331962115,2135,2135,2135,2135,320
20240809,100800,331278915,2135,2140,2140,2135,1117
20240809,100700,328892620,2140,2140,2140,2140,600
20240809,100600,327608620,2150,2150,2150,2150,500
20240809,100500,326533620,2150,2145,2150,2145,203
20240809,100400,326098175,2140,2140,2140,2140,8
20240809,100300,326081055,2140,2140,2140,2140,258
20240809,100200,325528935,2145,2140,2145,2140,19
20240809,100100,325488245,2145,2145,2145,2140,120
20240809,100000,325230890,2145,2145,2145,2145,12
20240809,095900,325205150,2145,2145,2145,2145,27
20240809,095800,325147235,2145,2145,2145,2145,452
20240809,095700,324177695,2145,2145,2145,2145,1
20240809,095600,324175550,2145,2145,2145,2145,3
20240809,095500,324169115,2145,2145,2145,2145,100
20240809,095400,323954615,2145,2145,2145,2145,110
20240809,095300,323718665,2145,2145,2145,2145,70
20240809,095200,323568515,2145,2145,2145,2145,2010
20240809,095100,319257065,2140,2140,2140,2140,50
20240809,095000,319150065,2145,2145,2145,2145,0
20240809,094900,319150065,2145,2145,2145,2145,0
20240809,094800,319150065,2145,2145,2145,2145,472
20240809,094700,318137625,2145,2140,2145,2140,253
20240809,094600,317596030,2140,2140,2140,2140,1
20240809,094500,317593890,2130,2135,2135,2130,3780
20240809,094400,309528740,2135,2135,2140,2135,49
20240809,094300,309424105,2140,2145,2145,2140,3706
20240809,094200,301491495,2140,2150,2150,2140,18
20240809,094100,301452805,2150,2150,2150,2150,1
20240809,094000,301450655,2150,2150,2150,2150,400
20240809,093900,300590655,2150,2150,2150,2150,0
20240809,093800,300590655,2150,2145,2150,2140,168
20240809,093700,300229960,2145,2145,2145,2145,263
20240809,093600,299665825,2145,2145,2145,2145,0
20240809,093500,299665825,2145,2145,2145,2145,40
20240809,093400,299580025,2145,2145,2145,2145,6
20240809,093300,299567155,2140,2135,2140,2135,1155
20240809,093200,297101200,2135,2135,2135,2135,0
20240809,093100,297101200,2135,2135,2135,2135,0
20240809,093000,297101200,2135,2140,2145,2135,9892
20240809,092900,275966090,2140,2135,2145,2135,760
20240809,092800,274340665,2135,2135,2135,2135,23
20240809,092700,274291560,2135,2150,2150,2135,769
20240809,092600,272649205,2135,2135,2135,2135,817
20240809,092500,270904910,2150,2140,2150,2140,2
20240809,092400,270900620,2140,2145,2145,2140,3805
20240809,092300,262750505,2150,2150,2150,2150,100
20240809,092200,262535505,2150,2155,2155,2150,2225
20240809,092100,257746840,2155,2155,2155,2155,0
20240809,092000,257746840,2155,2155,2155,2155,1087
20240809,091900,255404355,2155,2160,2160,2155,8
20240809,091800,255387095,2160,2150,2160,2150,12711
20240809,091700,227996550,2150,2150,2150,2150,0
20240809,091600,227996550,2150,2145,2150,2145,3155
20240809,091500,221228170,2140,2135,2140,2135,2468
20240809,091400,215947400,2135,2135,2145,2135,11
20240809,091300,215923865,2140,2140,2140,2140,1335
20240809,091200,213066965,2140,2140,2140,2140,4746
20240809,091100,202910525,2135,2135,2135,2135,1182
20240809,091000,200386955,2140,2150,2150,2140,2580
20240809,090900,194858855,2145,2145,2145,2140,5644
20240809,090800,182760805,2145,2140,2150,2140,4949
20240809,090700,172136940,2150,2140,2150,2140,2612
20240809,090600,166531775,2140,2140,2145,2140,920
20240809,090500,164559610,2140,2145,2150,2140,4092
20240809,090400,155774755,2150,2155,2155,2145,3125
20240809,090300,149071140,2160,2140,2160,2135,10880
20240809,090200,125735880,2140,2130,2155,2130,6153
20240809,090100,112559685,2130,2130,2140,2130,1127
20240809,090000,110158075,2140,2105,2140,2105,52259