stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,205900,3907723435,2530,2530,2530,2530,8436
20240809,205800,3907723435,2530,2530,2530,2530,0
20240809,205700,3907723435,2530,2530,2530,2530,0
20240809,205600,3907723435,2530,2530,2530,2530,0
20240809,205500,3907723435,2530,2530,2530,2530,0
20240809,205400,3907723435,2530,2530,2530,2530,0
20240809,205300,3907723435,2530,2530,2530,2530,0
20240809,205200,3907723435,2530,2530,2530,2530,0
20240809,205100,3907723435,2530,2530,2530,2530,0
20240809,205000,3907723435,2530,2530,2530,2530,0
20240809,204900,3907723435,2530,2530,2530,2530,0
20240809,204800,3907723435,2530,2530,2530,2530,0
20240809,204700,3907723435,2530,2530,2530,2530,0
20240809,204600,3907723435,2530,2530,2530,2530,0
20240809,204500,3907723435,2530,2530,2530,2530,0
20240809,204400,3907723435,2530,2530,2530,2530,0
20240809,204300,3907723435,2530,2530,2530,2530,0
20240809,204200,3907723435,2530,2530,2530,2530,0
20240809,204100,3907723435,2530,2530,2530,2530,0
20240809,204000,3907723435,2530,2530,2530,2530,0
20240809,203900,3907723435,2530,2530,2530,2530,0
20240809,203800,3907723435,2530,2530,2530,2530,0
20240809,203700,3907723435,2530,2530,2530,2530,0
20240809,203600,3907723435,2530,2530,2530,2530,0
20240809,203500,3907723435,2530,2530,2530,2530,0
20240809,203400,3907723435,2530,2530,2530,2530,0
20240809,203300,3907723435,2530,2530,2530,2530,0
20240809,203200,3907723435,2530,2530,2530,2530,0
20240809,203100,3907723435,2530,2530,2530,2530,0
20240809,203000,3907723435,2530,2530,2530,2530,0
20240809,202900,3907723435,2530,2530,2530,2530,8436
20240809,202800,3907723435,2530,2530,2530,2530,0
20240809,202700,3907723435,2530,2530,2530,2530,0
20240809,202600,3907723435,2530,2530,2530,2530,0
20240809,202500,3907723435,2530,2530,2530,2530,0
20240809,202400,3907723435,2530,2530,2530,2530,0
20240809,202300,3907723435,2530,2530,2530,2530,0
20240809,202200,3907723435,2530,2530,2530,2530,0
20240809,202100,3907723435,2530,2530,2530,2530,0
20240809,202000,3907723435,2530,2530,2530,2530,0
20240809,201900,3907723435,2530,2530,2530,2530,0
20240809,201800,3907723435,2530,2530,2530,2530,0
20240809,201700,3907723435,2530,2530,2530,2530,0
20240809,201600,3907723435,2530,2530,2530,2530,0
20240809,201500,3907723435,2530,2530,2530,2530,0
20240809,201400,3907723435,2530,2530,2530,2530,0
20240809,201300,3907723435,2530,2530,2530,2530,0
20240809,201200,3907723435,2530,2530,2530,2530,0
20240809,201100,3907723435,2530,2530,2530,2530,0
20240809,201000,3907723435,2530,2530,2530,2530,0
20240809,200900,3907723435,2530,2530,2530,2530,0
20240809,200800,3907723435,2530,2530,2530,2530,0
20240809,200700,3907723435,2530,2530,2530,2530,0
20240809,200600,3907723435,2530,2530,2530,2530,0
20240809,200500,3907723435,2530,2530,2530,2530,0
20240809,200400,3907723435,2530,2530,2530,2530,0
20240809,200300,3907723435,2530,2530,2530,2530,0
20240809,200200,3907723435,2530,2530,2530,2530,0
20240809,200100,3907723435,2530,2530,2530,2530,0
20240809,200000,3907723435,2530,2530,2530,2530,0
20240809,195900,3907723435,2530,2530,2530,2530,8436
20240809,195800,3907723435,2530,2530,2530,2530,0
20240809,195700,3907723435,2530,2530,2530,2530,0
20240809,195600,3907723435,2530,2530,2530,2530,0
20240809,195500,3907723435,2530,2530,2530,2530,0
20240809,195400,3907723435,2530,2530,2530,2530,0
20240809,195300,3907723435,2530,2530,2530,2530,0
20240809,195200,3907723435,2530,2530,2530,2530,0
20240809,195100,3907723435,2530,2530,2530,2530,0
20240809,195000,3907723435,2530,2530,2530,2530,0
20240809,194900,3907723435,2530,2530,2530,2530,0
20240809,194800,3907723435,2530,2530,2530,2530,0
20240809,194700,3907723435,2530,2530,2530,2530,0
20240809,194600,3907723435,2530,2530,2530,2530,0
20240809,194500,3907723435,2530,2530,2530,2530,0
20240809,194400,3907723435,2530,2530,2530,2530,0
20240809,194300,3907723435,2530,2530,2530,2530,0
20240809,194200,3907723435,2530,2530,2530,2530,0
20240809,194100,3907723435,2530,2530,2530,2530,0
20240809,194000,3907723435,2530,2530,2530,2530,0
20240809,193900,3907723435,2530,2530,2530,2530,0
20240809,193800,3907723435,2530,2530,2530,2530,0
20240809,193700,3907723435,2530,2530,2530,2530,0
20240809,193600,3907723435,2530,2530,2530,2530,0
20240809,193500,3907723435,2530,2530,2530,2530,0
20240809,193400,3907723435,2530,2530,2530,2530,0
20240809,193300,3907723435,2530,2530,2530,2530,0
20240809,193200,3907723435,2530,2530,2530,2530,0
20240809,193100,3907723435,2530,2530,2530,2530,0
20240809,193000,3907723435,2530,2530,2530,2530,0
20240809,192900,3907723435,2530,2530,2530,2530,8436
20240809,192800,3907723435,2530,2530,2530,2530,0
20240809,192700,3907723435,2530,2530,2530,2530,0
20240809,192600,3907723435,2530,2530,2530,2530,0
20240809,192500,3907723435,2530,2530,2530,2530,0
20240809,192400,3907723435,2530,2530,2530,2530,0
20240809,192300,3907723435,2530,2530,2530,2530,0
20240809,192200,3907723435,2530,2530,2530,2530,0
20240809,192100,3907723435,2530,2530,2530,2530,0
20240809,192000,3907723435,2530,2530,2530,2530,0
20240809,191900,3907723435,2530,2530,2530,2530,0
20240809,191800,3907723435,2530,2530,2530,2530,0
20240809,191700,3907723435,2530,2530,2530,2530,0
20240809,191600,3907723435,2530,2530,2530,2530,0
20240809,191500,3907723435,2530,2530,2530,2530,0
20240809,191400,3907723435,2530,2530,2530,2530,0
20240809,191300,3907723435,2530,2530,2530,2530,0
20240809,191200,3907723435,2530,2530,2530,2530,0
20240809,191100,3907723435,2530,2530,2530,2530,0
20240809,191000,3907723435,2530,2530,2530,2530,0
20240809,190900,3907723435,2530,2530,2530,2530,0
20240809,190800,3907723435,2530,2530,2530,2530,0
20240809,190700,3907723435,2530,2530,2530,2530,0
20240809,190600,3907723435,2530,2530,2530,2530,0
20240809,190500,3907723435,2530,2530,2530,2530,0
20240809,190400,3907723435,2530,2530,2530,2530,0
20240809,190300,3907723435,2530,2530,2530,2530,0
20240809,190200,3907723435,2530,2530,2530,2530,0
20240809,190100,3907723435,2530,2530,2530,2530,0
20240809,190000,3907723435,2530,2530,2530,2530,0
20240809,185900,3907723435,2530,2530,2530,2530,8436
20240809,185800,3907723435,2530,2530,2530,2530,0
20240809,185700,3907723435,2530,2530,2530,2530,0
20240809,185600,3907723435,2530,2530,2530,2530,0
20240809,185500,3907723435,2530,2530,2530,2530,0
20240809,185400,3907723435,2530,2530,2530,2530,0
20240809,185300,3907723435,2530,2530,2530,2530,0
20240809,185200,3907723435,2530,2530,2530,2530,0
20240809,185100,3907723435,2530,2530,2530,2530,0
20240809,185000,3907723435,2530,2530,2530,2530,0
20240809,184900,3907723435,2530,2530,2530,2530,0
20240809,184800,3907723435,2530,2530,2530,2530,0
20240809,184700,3907723435,2530,2530,2530,2530,0
20240809,184600,3907723435,2530,2530,2530,2530,0
20240809,184500,3907723435,2530,2530,2530,2530,0
20240809,184400,3907723435,2530,2530,2530,2530,0
20240809,184300,3907723435,2530,2530,2530,2530,0
20240809,184200,3907723435,2530,2530,2530,2530,0
20240809,184100,3907723435,2530,2530,2530,2530,0
20240809,184000,3907723435,2530,2530,2530,2530,0
20240809,183900,3907723435,2530,2530,2530,2530,0
20240809,183800,3907723435,2530,2530,2530,2530,0
20240809,183700,3907723435,2530,2530,2530,2530,0
20240809,183600,3907723435,2530,2530,2530,2530,0
20240809,183500,3907723435,2530,2530,2530,2530,0
20240809,183400,3907723435,2530,2530,2530,2530,0
20240809,183300,3907723435,2530,2530,2530,2530,0
20240809,183200,3907723435,2530,2530,2530,2530,0
20240809,183100,3907723435,2530,2530,2530,2530,0
20240809,183000,3907723435,2530,2530,2530,2530,0
20240809,182900,3907723435,2530,2530,2530,2530,8436
20240809,182800,3907723435,2530,2530,2530,2530,0
20240809,182700,3907723435,2530,2530,2530,2530,0
20240809,182600,3907723435,2530,2530,2530,2530,0
20240809,182500,3907723435,2530,2530,2530,2530,0
20240809,182400,3907723435,2530,2530,2530,2530,0
20240809,182300,3907723435,2530,2530,2530,2530,0
20240809,182200,3907723435,2530,2530,2530,2530,0
20240809,182100,3907723435,2530,2530,2530,2530,0
20240809,182000,3907723435,2530,2530,2530,2530,0
20240809,181900,3907723435,2530,2530,2530,2530,0
20240809,181800,3907723435,2530,2530,2530,2530,0
20240809,181700,3907723435,2530,2530,2530,2530,0
20240809,181600,3907723435,2530,2530,2530,2530,0
20240809,181500,3907723435,2530,2530,2530,2530,0
20240809,181400,3907723435,2530,2530,2530,2530,0
20240809,181300,3907723435,2530,2530,2530,2530,0
20240809,181200,3907723435,2530,2530,2530,2530,0
20240809,181100,3907723435,2530,2530,2530,2530,0
20240809,181000,3907723435,2530,2530,2530,2530,0
20240809,180900,3907723435,2530,2530,2530,2530,0
20240809,180800,3907723435,2530,2530,2530,2530,0
20240809,180700,3907723435,2530,2530,2530,2530,0
20240809,180600,3907723435,2530,2530,2530,2530,0
20240809,180500,3907723435,2530,2530,2530,2530,0
20240809,180400,3907723435,2530,2530,2530,2530,0
20240809,180300,3907723435,2530,2530,2530,2530,0
20240809,180200,3907723435,2530,2530,2530,2530,0
20240809,180100,3907723435,2530,2530,2530,2530,0
20240809,180000,3907723435,2530,2530,2530,2530,0
20240809,175900,3907723435,2530,2530,2530,2530,8436
20240809,175800,3907723435,2530,2530,2530,2530,0
20240809,175700,3907723435,2530,2530,2530,2530,0
20240809,175600,3907723435,2530,2530,2530,2530,0
20240809,175500,3907723435,2530,2530,2530,2530,0
20240809,175400,3907723435,2530,2530,2530,2530,0
20240809,175300,3907723435,2530,2530,2530,2530,0
20240809,175200,3907723435,2530,2530,2530,2530,0
20240809,175100,3907723435,2530,2530,2530,2530,0
20240809,175000,3907723435,2530,2530,2530,2530,0
20240809,174900,3907723435,2530,2530,2530,2530,0
20240809,174800,3907723435,2530,2530,2530,2530,0
20240809,174700,3907723435,2530,2530,2530,2530,0
20240809,174600,3907723435,2530,2530,2530,2530,0
20240809,174500,3907723435,2530,2530,2530,2530,0
20240809,174400,3907723435,2530,2530,2530,2530,0
20240809,174300,3907723435,2530,2530,2530,2530,0
20240809,174200,3907723435,2530,2530,2530,2530,0
20240809,174100,3907723435,2530,2530,2530,2530,0
20240809,174000,3907723435,2530,2530,2530,2530,0
20240809,173900,3907723435,2530,2530,2530,2530,0
20240809,173800,3907723435,2530,2530,2530,2530,0
20240809,173700,3907723435,2530,2530,2530,2530,0
20240809,173600,3907723435,2530,2530,2530,2530,0
20240809,173500,3907723435,2530,2530,2530,2530,0
20240809,173400,3907723435,2530,2530,2530,2530,0
20240809,173300,3907723435,2530,2530,2530,2530,0
20240809,173200,3907723435,2530,2530,2530,2530,0
20240809,173100,3907723435,2530,2530,2530,2530,0
20240809,173000,3907723435,2530,2530,2530,2530,0
20240809,172900,3907723435,2530,2530,2530,2530,8436
20240809,172800,3907723435,2530,2530,2530,2530,0
20240809,172700,3907723435,2530,2530,2530,2530,0
20240809,172600,3907723435,2530,2530,2530,2530,0
20240809,172500,3907723435,2530,2530,2530,2530,0
20240809,172400,3907723435,2530,2530,2530,2530,0
20240809,172300,3907723435,2530,2530,2530,2530,0
20240809,172200,3907723435,2530,2530,2530,2530,0
20240809,172100,3907723435,2530,2530,2530,2530,0
20240809,172000,3907723435,2530,2530,2530,2530,0
20240809,171900,3907723435,2530,2530,2530,2530,0
20240809,171800,3907723435,2530,2530,2530,2530,0
20240809,171700,3907723435,2530,2530,2530,2530,0
20240809,171600,3907723435,2530,2530,2530,2530,0
20240809,171500,3907723435,2530,2530,2530,2530,0
20240809,171400,3907723435,2530,2530,2530,2530,0
20240809,171300,3907723435,2530,2530,2530,2530,0
20240809,171200,3907723435,2530,2530,2530,2530,0
20240809,171100,3907723435,2530,2530,2530,2530,0
20240809,171000,3907723435,2530,2530,2530,2530,0
20240809,170900,3907723435,2530,2530,2530,2530,0
20240809,170800,3907723435,2530,2530,2530,2530,0
20240809,170700,3907723435,2530,2530,2530,2530,0
20240809,170600,3907723435,2530,2530,2530,2530,0
20240809,170500,3907723435,2530,2530,2530,2530,0
20240809,170400,3907723435,2530,2530,2530,2530,0
20240809,170300,3907723435,2530,2530,2530,2530,0
20240809,170200,3907723435,2530,2530,2530,2530,0
20240809,170100,3907723435,2530,2530,2530,2530,0
20240809,170000,3907723435,2530,2530,2530,2530,0
20240809,165900,3907723435,2530,2530,2530,2530,8436
20240809,165800,3907723435,2530,2530,2530,2530,0
20240809,165700,3907723435,2530,2530,2530,2530,0
20240809,165600,3907723435,2530,2530,2530,2530,0
20240809,165500,3907723435,2530,2530,2530,2530,0
20240809,165400,3907723435,2530,2530,2530,2530,0
20240809,165300,3907723435,2530,2530,2530,2530,0
20240809,165200,3907723435,2530,2530,2530,2530,0
20240809,165100,3907723435,2530,2530,2530,2530,0
20240809,165000,3907723435,2530,2530,2530,2530,0
20240809,164900,3907723435,2530,2530,2530,2530,0
20240809,164800,3907723435,2530,2530,2530,2530,0
20240809,164700,3907723435,2530,2530,2530,2530,0
20240809,164600,3907723435,2530,2530,2530,2530,0
20240809,164500,3907723435,2530,2530,2530,2530,0
20240809,164400,3907723435,2530,2530,2530,2530,0
20240809,164300,3907723435,2530,2530,2530,2530,0
20240809,164200,3907723435,2530,2530,2530,2530,0
20240809,164100,3907723435,2530,2530,2530,2530,0
20240809,164000,3907723435,2530,2530,2530,2530,0
20240809,163900,3907723435,2530,2530,2530,2530,0
20240809,163800,3907723435,2530,2530,2530,2530,0
20240809,163700,3907723435,2530,2530,2530,2530,0
20240809,163600,3907723435,2530,2530,2530,2530,0
20240809,163500,3907723435,2530,2530,2530,2530,0
20240809,163400,3907723435,2530,2530,2530,2530,0
20240809,163300,3907723435,2530,2530,2530,2530,0
20240809,163200,3907723435,2530,2530,2530,2530,0
20240809,163100,3907723435,2530,2530,2530,2530,0
20240809,163000,3907723435,2530,2530,2530,2530,0
20240809,162900,3907723435,2530,2530,2530,2530,8436
20240809,162800,3907723435,2530,2530,2530,2530,0
20240809,162700,3907723435,2530,2530,2530,2530,0
20240809,162600,3907723435,2530,2530,2530,2530,0
20240809,162500,3907723435,2530,2530,2530,2530,0
20240809,162400,3907723435,2530,2530,2530,2530,0
20240809,162300,3907723435,2530,2530,2530,2530,0
20240809,162200,3907723435,2530,2530,2530,2530,0
20240809,162100,3907723435,2530,2530,2530,2530,0
20240809,162000,3907723435,2530,2530,2530,2530,0
20240809,161900,3907723435,2530,2530,2530,2530,0
20240809,161800,3907723435,2530,2530,2530,2530,0
20240809,161700,3907723435,2530,2530,2530,2530,0
20240809,161600,3907723435,2530,2530,2530,2530,0
20240809,161500,3907723435,2530,2530,2530,2530,0
20240809,161400,3907723435,2530,2530,2530,2530,0
20240809,161300,3907723435,2530,2530,2530,2530,0
20240809,161200,3907723435,2530,2530,2530,2530,0
20240809,161100,3907723435,2530,2530,2530,2530,0
20240809,161000,3907723435,2530,2530,2530,2530,0
20240809,160900,3907723435,2530,2530,2530,2530,0
20240809,160800,3907723435,2530,2530,2530,2530,0
20240809,160700,3907723435,2530,2530,2530,2530,0
20240809,160600,3907723435,2530,2530,2530,2530,0
20240809,160500,3907723435,2530,2530,2530,2530,0
20240809,160400,3907723435,2530,2530,2530,2530,0
20240809,160300,3907723435,2530,2530,2530,2530,0
20240809,160200,3907723435,2530,2530,2530,2530,0
20240809,160100,3907723435,2530,2530,2530,2530,0
20240809,160000,3907723435,2530,2530,2530,2530,0
20240809,155900,3907723435,2530,2530,2530,2530,8436
20240809,155800,3907723435,2530,2530,2530,2530,0
20240809,155700,3907723435,2530,2530,2530,2530,0
20240809,155600,3907723435,2530,2530,2530,2530,0
20240809,155500,3907723435,2530,2530,2530,2530,0
20240809,155400,3907723435,2530,2530,2530,2530,0
20240809,155300,3907723435,2530,2530,2530,2530,0
20240809,155200,3907723435,2530,2530,2530,2530,0
20240809,155100,3907723435,2530,2530,2530,2530,0
20240809,155000,3907723435,2530,2530,2530,2530,0
20240809,154900,3907723435,2530,2530,2530,2530,0
20240809,154800,3907723435,2530,2530,2530,2530,0
20240809,154700,3907723435,2530,2530,2530,2530,0
20240809,154600,3907723435,2530,2530,2530,2530,0
20240809,154500,3907723435,2530,2530,2530,2530,0
20240809,154400,3907723435,2530,2530,2530,2530,0
20240809,154300,3907723435,2530,2530,2530,2530,0
20240809,154200,3907723435,2530,2530,2530,2530,0
20240809,154100,3907723435,2530,2530,2530,2530,0
20240809,154000,3907723435,2530,2530,2530,2530,0
20240809,153900,3907723435,2530,2530,2530,2530,0
20240809,153800,3907723435,2530,2530,2530,2530,0
20240809,153700,3907723435,2530,2530,2530,2530,0
20240809,153600,3907723435,2530,2530,2530,2530,0
20240809,153500,3907723435,2530,2530,2530,2530,0
20240809,153400,3907723435,2530,2530,2530,2530,0
20240809,153300,3907723435,2530,2530,2530,2530,0
20240809,153200,3907723435,2530,2530,2530,2530,0
20240809,153100,3907723435,2530,2530,2530,2530,0
20240809,153000,3907723435,2530,2530,2530,2530,8436
20240809,152900,3886380355,2525,2525,2525,2525,0
20240809,152800,3886380355,2525,2525,2525,2525,0
20240809,152700,3886380355,2525,2525,2525,2525,0
20240809,152600,3886380355,2525,2525,2525,2525,0
20240809,152500,3886380355,2525,2525,2525,2525,0
20240809,152400,3886380355,2525,2525,2525,2525,0
20240809,152300,3886380355,2525,2525,2525,2525,0
20240809,152200,3886380355,2525,2525,2525,2525,0
20240809,152100,3886380355,2525,2525,2525,2525,0
20240809,152000,3886380355,2525,2525,2525,2525,0
20240809,151900,3886380355,2525,2530,2540,2525,4176
20240809,151800,3875807980,2535,2530,2535,2530,392
20240809,151700,3874814375,2530,2525,2530,2520,4889
20240809,151600,3862446290,2525,2515,2525,2515,1075
20240809,151500,3859731940,2525,2520,2525,2520,570
20240809,151400,3858295535,2520,2530,2530,2515,107
20240809,151300,3858026265,2515,2525,2530,2515,2146
20240809,151200,3852608110,2525,2515,2525,2510,403
20240809,151100,3851595035,2525,2535,2540,2525,252
20240809,151000,3850957895,2525,2525,2525,2525,201
20240809,150900,3850450370,2505,2520,2530,2505,4360
20240809,150800,3839467510,2515,2505,2515,2505,5225
20240809,150700,3826331025,2515,2515,2515,2505,1636
20240809,150600,3822225090,2510,2510,2520,2500,5788
20240809,150500,3807726905,2520,2515,2520,2515,469
20240809,150400,3806547365,2510,2520,2520,2510,2552
20240809,150300,3800140845,2520,2515,2530,2515,5769
20240809,150200,3785630055,2515,2520,2520,2515,4858
20240809,150100,3773403185,2535,2535,2535,2535,2000
20240809,150000,3768333185,2535,2525,2535,2515,3112
20240809,145900,3760497145,2525,2540,2540,2525,54
20240809,145800,3760360735,2525,2540,2545,2525,8255
20240809,145700,3739475885,2540,2540,2545,2540,51
20240809,145600,3739346340,2540,2540,2540,2540,1230
20240809,145500,3736222140,2555,2555,2555,2555,52
20240809,145400,3736089280,2535,2560,2560,2535,5820
20240809,145300,3721303815,2560,2560,2560,2560,0
20240809,145200,3721303815,2560,2555,2560,2535,2380
20240809,145100,3715230455,2555,2565,2565,2550,1808
20240809,145000,3710604890,2555,2555,2570,2555,3782
20240809,144900,3700933060,2560,2555,2560,2555,1145
20240809,144800,3698006060,2555,2545,2555,2545,725
20240809,144700,3696157270,2545,2555,2555,2545,689
20240809,144600,3694403180,2540,2540,2540,2540,20
20240809,144500,3694352380,2540,2555,2565,2540,1008
20240809,144400,3691785810,2545,2555,2555,2545,2401
20240809,144300,3685666200,2550,2570,2575,2550,3480
20240809,144200,3676722920,2545,2550,2575,2545,4071
20240809,144100,3666281665,2550,2550,2550,2550,1453
20240809,144000,3662576515,2550,2545,2550,2545,3099
20240809,143900,3654689075,2550,2550,2550,2550,0
20240809,143800,3654689075,2550,2550,2550,2550,0
20240809,143700,3654689075,2550,2550,2550,2550,1474
20240809,143600,3650930375,2550,2540,2550,2540,2282
20240809,143500,3645134055,2540,2520,2540,2520,1046
20240809,143400,3642487015,2515,2515,2525,2515,6363
20240809,143300,3626467430,2515,2515,2515,2515,0
20240809,143200,3626467430,2515,2515,2515,2515,694
20240809,143100,3624722020,2515,2510,2515,2510,1543
20240809,143000,3620847725,2510,2510,2520,2510,1206
20240809,142900,3617820355,2510,2520,2520,2505,6520
20240809,142800,3601479950,2510,2515,2515,2510,2021
20240809,142700,3596404635,2515,2520,2520,2515,463
20240809,142600,3595239375,2520,2520,2520,2520,1
20240809,142500,3595236855,2505,2505,2505,2505,0
20240809,142400,3595236855,2505,2510,2510,2505,1611
20240809,142300,3591199765,2515,2505,2515,2505,1650
20240809,142200,3587060015,2505,2505,2505,2505,2914
20240809,142100,3579760445,2505,2510,2510,2505,1061
20240809,142000,3577097640,2510,2520,2520,2510,303
20240809,141900,3576336860,2520,2530,2530,2515,16959
20240809,141800,3533461995,2535,2535,2535,2535,3528
20240809,141700,3524518515,2535,2530,2535,2530,862
20240809,141600,3522335830,2530,2550,2550,2530,3428
20240809,141500,3513657180,2550,2550,2550,2550,11
20240809,141400,3513629130,2555,2555,2555,2555,0
20240809,141300,3513629130,2555,2550,2555,2550,4587
20240809,141200,3501932270,2560,2560,2560,2560,0
20240809,141100,3501932270,2560,2560,2560,2550,258
20240809,141000,3501272350,2560,2555,2560,2550,88
20240809,140900,3501047645,2545,2545,2545,2545,1332
20240809,140800,3497657705,2545,2545,2545,2545,95
20240809,140700,3497415930,2540,2540,2540,2540,49
20240809,140600,3497291470,2540,2535,2540,2535,4203
20240809,140500,3486618870,2535,2535,2535,2535,1500
20240809,140400,3482816370,2535,2535,2535,2535,980
20240809,140300,3480332070,2535,2545,2545,2535,287
20240809,140200,3479604480,2545,2545,2545,2545,7
20240809,140100,3479586665,2540,2535,2540,2535,10230
20240809,140000,3453653565,2535,2535,2535,2535,3800
20240809,135900,3444020565,2535,2540,2540,2535,1769
20240809,135800,3439529805,2535,2540,2540,2535,1720
20240809,135700,3435161030,2540,2545,2545,2540,6478
20240809,135600,3418684520,2550,2545,2550,2545,3200
20240809,135500,3410532020,2560,2550,2560,2550,1182
20240809,135400,3407517910,2550,2555,2555,2550,2205
20240809,135300,3401893760,2560,2555,2560,2555,660
20240809,135200,3400207430,2555,2555,2555,2550,5913
20240809,135100,3385100465,2560,2560,2560,2555,4926
20240809,135000,3372506990,2560,2565,2565,2560,585
20240809,134900,3371006725,2570,2570,2570,2570,119
20240809,134800,3370700895,2560,2560,2560,2555,5076
20240809,134700,3357730965,2555,2555,2555,2555,1989
20240809,134600,3352649070,2555,2560,2560,2555,1413
20240809,134500,3349033315,2560,2570,2580,2560,2792
20240809,134400,3341874705,2580,2580,2580,2580,0
20240809,134300,3341874705,2580,2570,2580,2570,56
20240809,134200,3341730425,2580,2580,2585,2580,1197
20240809,134100,3338638080,2585,2585,2585,2585,1
20240809,134000,3338635495,2565,2580,2580,2565,20032
20240809,133900,3287115665,2585,2585,2585,2585,20
20240809,133800,3287063965,2590,2595,2600,2590,4315
20240809,133700,3275876520,2595,2585,2595,2585,12733
20240809,133600,3242881380,2580,2565,2580,2565,3517
20240809,133500,3233813940,2565,2565,2565,2565,40
20240809,133400,3233711340,2560,2565,2565,2560,170
20240809,133300,3233275310,2565,2580,2580,2565,4
20240809,133200,3233265035,2580,2565,2580,2565,1032
20240809,133100,3230617940,2570,2570,2570,2570,493
20240809,133000,3229350930,2575,2575,2575,2575,6
20240809,132900,3229335480,2575,2580,2585,2575,2242
20240809,132800,3223543045,2575,2575,2575,2575,20
20240809,132700,3223491545,2575,2580,2580,2575,497
20240809,132600,3222209870,2580,2580,2585,2580,2037
20240809,132500,3216954150,2575,2575,2575,2575,709
20240809,132400,3215128475,2575,2575,2575,2575,350
20240809,132300,3214227225,2575,2575,2575,2570,550
20240809,132200,3212813475,2575,2575,2575,2575,1284
20240809,132100,3209507175,2575,2555,2575,2555,2126
20240809,132000,3204060170,2560,2560,2560,2560,90
20240809,131900,3203829770,2560,2565,2565,2560,921
20240809,131800,3201468010,2570,2570,2570,2570,1
20240809,131700,3201465440,2570,2570,2570,2570,78
20240809,131600,3201264980,2575,2560,2575,2560,70
20240809,131500,3201085765,2560,2560,2560,2560,839
20240809,131400,3198937925,2560,2565,2570,2560,505
20240809,131300,3197642940,2565,2565,2565,2565,5
20240809,131200,3197630115,2565,2575,2575,2565,1399
20240809,131100,3194036545,2575,2570,2575,2570,150
20240809,131000,3193650795,2570,2580,2580,2570,280
20240809,130900,3192931145,2585,2585,2585,2585,53
20240809,130800,3192794140,2590,2585,2590,2585,4925
20240809,130700,3180063010,2570,2570,2570,2570,10
20240809,130600,3180037310,2580,2580,2580,2580,1324
20240809,130500,3176621390,2585,2580,2585,2580,71
20240809,130400,3176438190,2580,2585,2590,2580,609
20240809,130300,3174862085,2585,2585,2585,2585,1571
20240809,130200,3170801050,2585,2575,2585,2575,3504
20240809,130100,3161760885,2570,2575,2575,2570,102
20240809,130000,3161498240,2565,2580,2580,2565,5207
20240809,125900,3148086810,2580,2570,2580,2570,2847
20240809,125800,3140759185,2570,2570,2570,2570,1380
20240809,125700,3137212585,2570,2560,2570,2560,2947
20240809,125600,3129640375,2560,2560,2560,2555,27
20240809,125500,3129571335,2555,2555,2555,2550,791
20240809,125400,3127552405,2555,2555,2555,2555,0
20240809,125300,3127552405,2555,2565,2565,2555,477
20240809,125200,3126333160,2550,2560,2570,2550,1444
20240809,125100,3122644245,2570,2555,2575,2555,2717
20240809,125000,3115677425,2555,2540,2555,2540,8572
20240809,124900,3093843080,2535,2520,2535,2515,3821
20240809,124800,3084189565,2515,2515,2515,2505,6812
20240809,124700,3067097920,2510,2520,2525,2510,1587
20240809,124600,3063107330,2520,2515,2520,2515,2336
20240809,124500,3057229290,2515,2515,2515,2515,56
20240809,124400,3057088450,2525,2525,2525,2525,10
20240809,124300,3057063200,2525,2525,2530,2515,1030
20240809,124200,3054472525,2525,2525,2525,2525,10
20240809,124100,3054447275,2530,2525,2530,2525,3
20240809,124000,3054439695,2515,2515,2515,2515,5
20240809,123900,3054427120,2515,2515,2515,2515,0
20240809,123800,3054427120,2515,2520,2520,2515,1333
20240809,123700,3051072025,2520,2520,2520,2520,30
20240809,123600,3050996425,2515,2515,2515,2515,620
20240809,123500,3049437125,2515,2515,2520,2515,208
20240809,123400,3048913990,2520,2520,2520,2515,1107
20240809,123300,3046129350,2520,2515,2520,2515,68
20240809,123200,3045958300,2520,2520,2520,2520,186
20240809,123100,3045489580,2520,2525,2525,2520,501
20240809,123000,3044227055,2520,2520,2525,2520,896
20240809,122900,3041968215,2525,2510,2525,2510,102
20240809,122800,3041711670,2510,2510,2510,2510,631
20240809,122700,3040127860,2500,2500,2500,2500,4214
20240809,122600,3029592860,2500,2515,2515,2500,3942
20240809,122500,3019717420,2520,2520,2520,2520,0
20240809,122400,3019717420,2520,2520,2520,2520,0
20240809,122300,3019717420,2520,2520,2520,2520,5
20240809,122200,3019704820,2520,2520,2520,2520,1000
20240809,122100,3017184820,2520,2520,2520,2520,6
20240809,122000,3017169700,2510,2515,2515,2510,1204
20240809,121900,3014142660,2515,2505,2515,2505,774
20240809,121800,3012200630,2500,2500,2500,2500,1
20240809,121700,3012198130,2515,2515,2515,2515,10
20240809,121600,3012172980,2515,2515,2515,2515,1
20240809,121500,3012170465,2495,2500,2500,2495,2328
20240809,121400,3006357740,2500,2505,2505,2500,5110
20240809,121300,2993564380,2505,2505,2505,2500,127
20240809,121200,2993246585,2500,2500,2505,2490,5701
20240809,121100,2979030175,2505,2500,2505,2500,201
20240809,121000,2978526675,2500,2500,2500,2500,378
20240809,120900,2977581675,2500,2495,2500,2495,408
20240809,120800,2976562170,2485,2485,2485,2485,100
20240809,120700,2976313670,2485,2500,2500,2485,1007
20240809,120600,2973809195,2485,2495,2495,2485,3168
20240809,120500,2965923640,2495,2500,2500,2485,3051
20240809,120400,2958311010,2500,2485,2505,2485,3981
20240809,120300,2948389840,2480,2505,2515,2480,34460
20240809,120200,2862699005,2515,2530,2530,2500,13512
20240809,120100,2828815055,2535,2535,2535,2535,0
20240809,120000,2828815055,2535,2525,2535,2525,67
20240809,115900,2828645835,2525,2535,2535,2525,96
20240809,115800,2828402895,2525,2540,2540,2525,2229
20240809,115700,2822774055,2540,2540,2540,2535,523
20240809,115600,2821445645,2550,2550,2550,2550,51
20240809,115500,2821315595,2540,2540,2540,2540,1480
20240809,115400,2817556395,2540,2530,2540,2525,1001
20240809,115300,2815021230,2530,2560,2560,2525,4183
20240809,115200,2804438185,2525,2550,2550,2525,8000
20240809,115100,2784193820,2550,2550,2555,2550,60
20240809,115000,2784040720,2550,2550,2550,2550,718
20240809,114900,2782209820,2550,2560,2560,2550,310
20240809,114800,2781419220,2560,2555,2560,2550,691
20240809,114700,2779651710,2555,2565,2565,2555,341
20240809,114600,2778777305,2565,2550,2565,2550,929
20240809,114500,2776408055,2550,2560,2560,2550,562
20240809,114400,2774972795,2560,2575,2575,2560,1130
20240809,114300,2772065330,2580,2580,2580,2580,0
20240809,114200,2772065330,2580,2565,2580,2560,668
20240809,114100,2770350440,2580,2570,2580,2560,747
20240809,114000,2768435170,2580,2570,2580,2570,36
20240809,113900,2768342630,2570,2570,2580,2570,302
20240809,113800,2767566470,2570,2575,2580,2570,581
20240809,113700,2766072400,2575,2570,2580,2570,121
20240809,113600,2765760355,2570,2570,2575,2565,2599
20240809,113500,2759080520,2575,2575,2580,2575,698
20240809,113400,2757283055,2570,2585,2585,2570,2714
20240809,113300,2750267575,2580,2580,2585,2575,1043
20240809,113200,2747573485,2575,2570,2575,2570,618
20240809,113100,2745985160,2565,2565,2565,2565,1262
20240809,113000,2742748130,2560,2560,2565,2560,1799
20240809,112900,2738137330,2560,2560,2565,2555,536
20240809,112800,2736765575,2565,2565,2565,2560,768
20240809,112700,2734796015,2565,2560,2570,2550,1989
20240809,112600,2729706650,2560,2545,2560,2540,8534
20240809,112500,2707993515,2540,2565,2570,2530,11224
20240809,112400,2679461535,2555,2565,2565,2555,5719
20240809,112300,2664824295,2575,2570,2575,2565,993
20240809,112200,2662274230,2570,2570,2570,2565,5640
20240809,112100,2647801350,2570,2580,2580,2570,406
20240809,112000,2646755950,2580,2590,2590,2570,2385
20240809,111900,2640597470,2570,2575,2575,2570,3454
20240809,111800,2631707550,2575,2585,2590,2575,4477
20240809,111700,2620158090,2585,2605,2605,2585,9518
20240809,111600,2595469955,2600,2610,2630,2600,8187
20240809,111500,2574151200,2630,2610,2630,2610,1009
20240809,111400,2571497690,2610,2610,2635,2610,9288
20240809,111300,2547168375,2610,2600,2620,2600,6155
20240809,111200,2531108065,2605,2605,2610,2600,3137
20240809,111100,2522943105,2605,2625,2630,2600,15009
20240809,111000,2483765050,2625,2625,2625,2625,1233
20240809,110900,2480528425,2615,2640,2640,2615,5321
20240809,110800,2466568545,2630,2635,2645,2630,3939
20240809,110700,2456177220,2630,2640,2640,2630,2623
20240809,110600,2449259740,2645,2640,2650,2640,2252
20240809,110500,2443302590,2640,2625,2640,2625,2728
20240809,110400,2436115330,2620,2625,2630,2620,4999
20240809,110300,2422993685,2620,2610,2630,2610,5369
20240809,110200,2408924380,2610,2620,2640,2610,5629
20240809,110100,2394157390,2620,2665,2665,2620,20032
20240809,110000,2341203905,2650,2660,2670,2635,11272
20240809,105900,2311287735,2655,2650,2665,2640,50137
20240809,105800,2178049835,2650,2610,2650,2610,14032
20240809,105700,2141206770,2610,2625,2635,2610,7441
20240809,105600,2121702055,2625,2615,2625,2605,14372
20240809,105500,2084081135,2615,2605,2620,2605,6078
20240809,105400,2068217105,2620,2645,2645,2600,25570
20240809,105300,2001345895,2650,2650,2675,2615,50369
20240809,105200,1867902045,2630,2590,2650,2590,50339
20240809,105100,1735568255,2590,2575,2610,2570,52793
20240809,105000,1598585155,2585,2570,2585,2570,11632
20240809,104900,1568573100,2570,2550,2580,2540,14271
20240809,104800,1532063535,2545,2550,2555,2545,14094
20240809,104700,1496121270,2555,2550,2555,2540,4005
20240809,104600,1485911680,2550,2535,2550,2530,1030
20240809,104500,1483291775,2550,2540,2555,2530,10267
20240809,104400,1457181585,2550,2550,2555,2530,5972
20240809,104300,1441959125,2545,2520,2545,2520,5543
20240809,104200,1427938155,2520,2495,2520,2495,6674
20240809,104100,1411169255,2495,2485,2500,2485,1696
20240809,104000,1406936010,2485,2485,2490,2480,7358
20240809,103900,1388657605,2490,2485,2490,2485,2593
20240809,103800,1382207090,2485,2470,2485,2470,1008
20240809,103700,1379702315,2485,2480,2485,2470,2711
20240809,103600,1372974580,2470,2480,2480,2465,2210
20240809,103500,1367510205,2480,2480,2480,2480,360
20240809,103400,1366617405,2465,2465,2465,2465,1962
20240809,103300,1361781075,2465,2465,2465,2465,544
20240809,103200,1360440115,2465,2465,2465,2465,1400
20240809,103100,1356989115,2465,2475,2480,2465,4911
20240809,103000,1344828135,2475,2465,2475,2465,2384
20240809,102900,1338934720,2465,2460,2465,2460,1699
20240809,102800,1334750035,2460,2455,2460,2455,6
20240809,102700,1334735300,2455,2450,2455,2450,105
20240809,102600,1334478025,2450,2450,2450,2450,1344
20240809,102500,1331185225,2450,2455,2460,2450,707
20240809,102400,1329449090,2455,2440,2455,2440,2343
20240809,102300,1323706775,2440,2440,2440,2440,1118
20240809,102200,1320978855,2420,2445,2455,2420,9527
20240809,102100,1297800315,2435,2445,2445,2435,133
20240809,102000,1297475260,2440,2435,2440,2435,78
20240809,101900,1297285115,2435,2435,2435,2435,0
20240809,101800,1297285115,2435,2435,2435,2435,64
20240809,101700,1297129275,2430,2430,2430,2430,0
20240809,101600,1297129275,2430,2430,2430,2430,125
20240809,101500,1296825525,2425,2425,2425,2425,3150
20240809,101400,1289186775,2420,2435,2435,2420,12481
20240809,101300,1258917850,2435,2445,2445,2435,187
20240809,101200,1258462495,2445,2445,2445,2445,100
20240809,101100,1258217995,2445,2440,2445,2440,3037
20240809,101000,1250803370,2440,2435,2440,2425,4121
20240809,100900,1240792475,2445,2445,2445,2445,0
20240809,100800,1240792475,2445,2450,2450,2445,1429
20240809,100700,1237298470,2450,2445,2450,2445,1443
20240809,100600,1233770325,2445,2440,2445,2425,4527
20240809,100500,1222779160,2440,2440,2440,2440,3081
20240809,100400,1215261520,2440,2465,2465,2440,2260
20240809,100300,1209715905,2465,2440,2465,2440,361
20240809,100200,1208834690,2440,2455,2455,2440,6252
20240809,100100,1193551630,2460,2470,2470,2460,99
20240809,100000,1193307590,2470,2470,2470,2470,0
20240809,095900,1193307590,2470,2440,2475,2425,10930
20240809,095800,1166583705,2445,2445,2450,2440,805
20240809,095700,1164615965,2445,2440,2450,2440,3264
20240809,095600,1156648685,2440,2455,2455,2440,565
20240809,095500,1155264365,2455,2440,2455,2440,580
20240809,095400,1153847665,2440,2460,2460,2440,3081
20240809,095300,1146319085,2445,2465,2465,2445,10461
20240809,095200,1120637900,2475,2470,2480,2460,5380
20240809,095100,1107351610,2480,2480,2480,2480,0
20240809,095000,1107351610,2480,2480,2480,2480,1100
20240809,094900,1104623610,2485,2480,2485,2465,4710
20240809,094800,1092980030,2495,2490,2495,2480,676
20240809,094700,1091295065,2495,2480,2500,2480,5668
20240809,094600,1077150245,2475,2465,2485,2465,2224
20240809,094500,1071642565,2455,2455,2455,2455,20
20240809,094400,1071593465,2455,2465,2475,2455,5752
20240809,094300,1057366080,2455,2450,2455,2450,2453
20240809,094200,1051346240,2450,2460,2465,2450,721
20240809,094100,1049572585,2460,2455,2460,2435,1542
20240809,094000,1045792085,2450,2450,2450,2435,3906
20240809,093900,1036259615,2455,2465,2465,2455,2398
20240809,093800,1030366785,2465,2455,2465,2455,5940
20240809,093700,1015777905,2455,2450,2455,2450,727
20240809,093600,1013993200,2440,2440,2440,2440,3240
20240809,093500,1006087600,2440,2440,2440,2435,306
20240809,093400,1005341470,2435,2440,2445,2435,870
20240809,093300,1003219870,2440,2430,2440,2425,4397
20240809,093200,992534985,2430,2435,2435,2420,2218
20240809,093100,987144785,2445,2425,2445,2425,1521
20240809,093000,983430035,2420,2410,2420,2410,2503
20240809,092900,977382145,2410,2410,2410,2395,413
20240809,092800,976390580,2405,2385,2405,2365,17362
20240809,092700,934736380,2385,2380,2390,2365,22078
20240809,092600,882222040,2380,2380,2390,2375,13018
20240809,092500,851218285,2380,2420,2420,2380,21656
20240809,092400,799206265,2425,2420,2425,2415,1331
20240809,092300,795982725,2420,2410,2420,2410,2437
20240809,092200,790095650,2410,2410,2420,2410,5373
20240809,092100,777141265,2410,2430,2440,2410,6900
20240809,092000,760452450,2425,2460,2460,2425,20038
20240809,091900,711579945,2455,2470,2470,2455,2710
20240809,091800,704917925,2470,2470,2485,2465,1613
20240809,091700,700923295,2470,2450,2470,2450,2532
20240809,091600,694691805,2460,2455,2460,2445,5755
20240809,091500,680561105,2455,2475,2480,2455,7682
20240809,091400,661592245,2480,2505,2520,2470,35038
20240809,091300,574078760,2505,2540,2540,2500,36140
20240809,091200,483233480,2540,2535,2540,2525,2307
20240809,091100,477388010,2520,2520,2580,2520,26560
20240809,091000,410151750,2520,2475,2520,2460,7947
20240809,090900,390365935,2475,2455,2475,2445,3226
20240809,090800,382430850,2445,2440,2445,2440,3609
20240809,090700,373623930,2440,2455,2460,2440,8372
20240809,090600,353179910,2440,2465,2480,2440,12423
20240809,090500,322696985,2465,2455,2480,2455,4109
20240809,090400,312533235,2490,2500,2510,2440,65932
20240809,090300,149524280,2505,2510,2510,2500,10089
20240809,090200,124224730,2510,2530,2530,2510,4819
20240809,090100,112108640,2525,2535,2555,2520,16610
20240809,090000,69918015,2540,2480,2540,2475,27919