stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183400,12358859381,1237,1237,1237,1237,60351
20240806,183300,12358859381,1237,1237,1237,1237,0
20240806,183200,12358859381,1237,1237,1237,1237,0
20240806,183100,12358859381,1237,1237,1237,1237,0
20240806,183000,12358859381,1237,1237,1237,1237,0
20240806,182900,12358859381,1237,1237,1237,1237,0
20240806,182800,12358859381,1237,1237,1237,1237,0
20240806,182700,12358859381,1237,1237,1237,1237,0
20240806,182600,12358859381,1237,1237,1237,1237,0
20240806,182500,12358859381,1237,1237,1237,1237,0
20240806,182400,12358859381,1237,1237,1237,1237,0
20240806,182300,12358859381,1237,1237,1237,1237,0
20240806,182200,12358859381,1237,1237,1237,1237,0
20240806,182100,12358859381,1237,1237,1237,1237,0
20240806,182000,12358859381,1237,1237,1237,1237,0
20240806,181900,12358859381,1237,1237,1237,1237,0
20240806,181800,12358859381,1237,1237,1237,1237,0
20240806,181700,12358859381,1237,1237,1237,1237,0
20240806,181600,12358859381,1237,1237,1237,1237,0
20240806,181500,12358859381,1237,1237,1237,1237,0
20240806,181400,12358859381,1237,1237,1237,1237,0
20240806,181300,12358859381,1237,1237,1237,1237,0
20240806,181200,12358859381,1237,1237,1237,1237,0
20240806,181100,12358859381,1237,1237,1237,1237,0
20240806,181000,12358859381,1237,1237,1237,1237,0
20240806,180900,12358859381,1237,1237,1237,1237,0
20240806,180800,12358859381,1237,1237,1237,1237,0
20240806,180700,12358859381,1237,1237,1237,1237,0
20240806,180600,12358859381,1237,1237,1237,1237,0
20240806,180500,12358859381,1237,1237,1237,1237,0
20240806,180400,12358859381,1237,1237,1237,1237,60351
20240806,180300,12358859381,1237,1237,1237,1237,0
20240806,180200,12358859381,1237,1237,1237,1237,0
20240806,180100,12358859381,1237,1237,1237,1237,0
20240806,180000,12358859381,1237,1237,1237,1237,0
20240806,175900,12358859381,1237,1237,1237,1237,0
20240806,175800,12358859381,1237,1237,1237,1237,0
20240806,175700,12358859381,1237,1237,1237,1237,0
20240806,175600,12358859381,1237,1237,1237,1237,0
20240806,175500,12358859381,1237,1237,1237,1237,0
20240806,175400,12358859381,1237,1237,1237,1237,0
20240806,175300,12358859381,1237,1237,1237,1237,0
20240806,175200,12358859381,1237,1237,1237,1237,0
20240806,175100,12358859381,1237,1237,1237,1237,0
20240806,175000,12358859381,1237,1237,1237,1237,0
20240806,174900,12358859381,1237,1237,1237,1237,0
20240806,174800,12358859381,1237,1237,1237,1237,0
20240806,174700,12358859381,1237,1237,1237,1237,0
20240806,174600,12358859381,1237,1237,1237,1237,0
20240806,174500,12358859381,1237,1237,1237,1237,0
20240806,174400,12358859381,1237,1237,1237,1237,0
20240806,174300,12358859381,1237,1237,1237,1237,0
20240806,174200,12358859381,1237,1237,1237,1237,0
20240806,174100,12358859381,1237,1237,1237,1237,0
20240806,174000,12358859381,1237,1237,1237,1237,0
20240806,173900,12358859381,1237,1237,1237,1237,0
20240806,173800,12358859381,1237,1237,1237,1237,0
20240806,173700,12358859381,1237,1237,1237,1237,0
20240806,173600,12358859381,1237,1237,1237,1237,0
20240806,173500,12358859381,1237,1237,1237,1237,0
20240806,173400,12358859381,1237,1237,1237,1237,60351
20240806,173300,12358859381,1237,1237,1237,1237,0
20240806,173200,12358859381,1237,1237,1237,1237,0
20240806,173100,12358859381,1237,1237,1237,1237,0
20240806,173000,12358859381,1237,1237,1237,1237,0
20240806,172900,12358859381,1237,1237,1237,1237,0
20240806,172800,12358859381,1237,1237,1237,1237,0
20240806,172700,12358859381,1237,1237,1237,1237,0
20240806,172600,12358859381,1237,1237,1237,1237,0
20240806,172500,12358859381,1237,1237,1237,1237,0
20240806,172400,12358859381,1237,1237,1237,1237,0
20240806,172300,12358859381,1237,1237,1237,1237,0
20240806,172200,12358859381,1237,1237,1237,1237,0
20240806,172100,12358859381,1237,1237,1237,1237,0
20240806,172000,12358859381,1237,1237,1237,1237,0
20240806,171900,12358859381,1237,1237,1237,1237,0
20240806,171800,12358859381,1237,1237,1237,1237,0
20240806,171700,12358859381,1237,1237,1237,1237,0
20240806,171600,12358859381,1237,1237,1237,1237,0
20240806,171500,12358859381,1237,1237,1237,1237,0
20240806,171400,12358859381,1237,1237,1237,1237,0
20240806,171300,12358859381,1237,1237,1237,1237,0
20240806,171200,12358859381,1237,1237,1237,1237,0
20240806,171100,12358859381,1237,1237,1237,1237,0
20240806,171000,12358859381,1237,1237,1237,1237,0
20240806,170900,12358859381,1237,1237,1237,1237,0
20240806,170800,12358859381,1237,1237,1237,1237,0
20240806,170700,12358859381,1237,1237,1237,1237,0
20240806,170600,12358859381,1237,1237,1237,1237,0
20240806,170500,12358859381,1237,1237,1237,1237,0
20240806,170400,12358859381,1237,1237,1237,1237,60351
20240806,170300,12358859381,1237,1237,1237,1237,0
20240806,170200,12358859381,1237,1237,1237,1237,0
20240806,170100,12358859381,1237,1237,1237,1237,0
20240806,170000,12358859381,1237,1237,1237,1237,0
20240806,165900,12358859381,1237,1237,1237,1237,0
20240806,165800,12358859381,1237,1237,1237,1237,0
20240806,165700,12358859381,1237,1237,1237,1237,0
20240806,165600,12358859381,1237,1237,1237,1237,0
20240806,165500,12358859381,1237,1237,1237,1237,0
20240806,165400,12358859381,1237,1237,1237,1237,0
20240806,165300,12358859381,1237,1237,1237,1237,0
20240806,165200,12358859381,1237,1237,1237,1237,0
20240806,165100,12358859381,1237,1237,1237,1237,0
20240806,165000,12358859381,1237,1237,1237,1237,0
20240806,164900,12358859381,1237,1237,1237,1237,0
20240806,164800,12358859381,1237,1237,1237,1237,0
20240806,164700,12358859381,1237,1237,1237,1237,0
20240806,164600,12358859381,1237,1237,1237,1237,0
20240806,164500,12358859381,1237,1237,1237,1237,0
20240806,164400,12358859381,1237,1237,1237,1237,0
20240806,164300,12358859381,1237,1237,1237,1237,0
20240806,164200,12358859381,1237,1237,1237,1237,0
20240806,164100,12358859381,1237,1237,1237,1237,0
20240806,164000,12358859381,1237,1237,1237,1237,0
20240806,163900,12358859381,1237,1237,1237,1237,0
20240806,163800,12358859381,1237,1237,1237,1237,0
20240806,163700,12358859381,1237,1237,1237,1237,0
20240806,163600,12358859381,1237,1237,1237,1237,0
20240806,163500,12358859381,1237,1237,1237,1237,0
20240806,163400,12358859381,1237,1237,1237,1237,60351
20240806,163300,12358859381,1237,1237,1237,1237,0
20240806,163200,12358859381,1237,1237,1237,1237,0
20240806,163100,12358859381,1237,1237,1237,1237,0
20240806,163000,12358859381,1237,1237,1237,1237,0
20240806,162900,12358859381,1237,1237,1237,1237,0
20240806,162800,12358859381,1237,1237,1237,1237,0
20240806,162700,12358859381,1237,1237,1237,1237,0
20240806,162600,12358859381,1237,1237,1237,1237,0
20240806,162500,12358859381,1237,1237,1237,1237,0
20240806,162400,12358859381,1237,1237,1237,1237,0
20240806,162300,12358859381,1237,1237,1237,1237,0
20240806,162200,12358859381,1237,1237,1237,1237,0
20240806,162100,12358859381,1237,1237,1237,1237,0
20240806,162000,12358859381,1237,1237,1237,1237,0
20240806,161900,12358859381,1237,1237,1237,1237,0
20240806,161800,12358859381,1237,1237,1237,1237,0
20240806,161700,12358859381,1237,1237,1237,1237,0
20240806,161600,12358859381,1237,1237,1237,1237,0
20240806,161500,12358859381,1237,1237,1237,1237,0
20240806,161400,12358859381,1237,1237,1237,1237,0
20240806,161300,12358859381,1237,1237,1237,1237,0
20240806,161200,12358859381,1237,1237,1237,1237,0
20240806,161100,12358859381,1237,1237,1237,1237,0
20240806,161000,12358859381,1237,1237,1237,1237,0
20240806,160900,12358859381,1237,1237,1237,1237,0
20240806,160800,12358859381,1237,1237,1237,1237,0
20240806,160700,12358859381,1237,1237,1237,1237,0
20240806,160600,12358859381,1237,1237,1237,1237,0
20240806,160500,12358859381,1237,1237,1237,1237,0
20240806,160400,12358859381,1237,1237,1237,1237,60351
20240806,160300,12358859381,1237,1237,1237,1237,0
20240806,160200,12358859381,1237,1237,1237,1237,0
20240806,160100,12358859381,1237,1237,1237,1237,0
20240806,160000,12358859381,1237,1237,1237,1237,0
20240806,155900,12358859381,1237,1237,1237,1237,0
20240806,155800,12358859381,1237,1237,1237,1237,0
20240806,155700,12358859381,1237,1237,1237,1237,0
20240806,155600,12358859381,1237,1237,1237,1237,0
20240806,155500,12358859381,1237,1237,1237,1237,0
20240806,155400,12358859381,1237,1237,1237,1237,0
20240806,155300,12358859381,1237,1237,1237,1237,0
20240806,155200,12358859381,1237,1237,1237,1237,0
20240806,155100,12358859381,1237,1237,1237,1237,0
20240806,155000,12358859381,1237,1237,1237,1237,0
20240806,154900,12358859381,1237,1237,1237,1237,0
20240806,154800,12358859381,1237,1237,1237,1237,0
20240806,154700,12358859381,1237,1237,1237,1237,0
20240806,154600,12358859381,1237,1237,1237,1237,0
20240806,154500,12358859381,1237,1237,1237,1237,0
20240806,154400,12358859381,1237,1237,1237,1237,0
20240806,154300,12358859381,1237,1237,1237,1237,0
20240806,154200,12358859381,1237,1237,1237,1237,0
20240806,154100,12358859381,1237,1237,1237,1237,0
20240806,154000,12358859381,1237,1237,1237,1237,0
20240806,153900,12358859381,1237,1237,1237,1237,0
20240806,153800,12358859381,1237,1237,1237,1237,0
20240806,153700,12358859381,1237,1237,1237,1237,0
20240806,153600,12358859381,1237,1237,1237,1237,0
20240806,153500,12358859381,1237,1237,1237,1237,0
20240806,153400,12358859381,1237,1237,1237,1237,60351
20240806,153300,12358859381,1237,1237,1237,1237,0
20240806,153200,12358859381,1237,1237,1237,1237,0
20240806,153100,12358859381,1237,1237,1237,1237,0
20240806,153000,12358859381,1237,1237,1237,1237,60351
20240806,152900,12284205194,1237,1237,1237,1237,0
20240806,152800,12284205194,1237,1237,1237,1237,0
20240806,152700,12284205194,1237,1237,1237,1237,0
20240806,152600,12284205194,1237,1237,1237,1237,0
20240806,152500,12284205194,1237,1237,1237,1237,0
20240806,152400,12284205194,1237,1237,1237,1237,0
20240806,152300,12284205194,1237,1237,1237,1237,0
20240806,152200,12284205194,1237,1237,1237,1237,0
20240806,152100,12284205194,1237,1237,1237,1237,0
20240806,152000,12284205194,1237,1237,1237,1237,0
20240806,151900,12284205194,1237,1236,1237,1234,31377
20240806,151800,12245423971,1235,1235,1236,1234,18369
20240806,151700,12222739249,1234,1235,1235,1234,13871
20240806,151600,12205614207,1235,1234,1235,1234,9264
20240806,151500,12194178518,1235,1236,1236,1234,19458
20240806,151400,12170158716,1235,1234,1235,1234,17519
20240806,151300,12148523912,1235,1234,1235,1234,12219
20240806,151200,12133439121,1235,1234,1235,1233,14987
20240806,151100,12114944785,1234,1235,1235,1234,10502
20240806,151000,12101980751,1235,1235,1235,1234,4026
20240806,150900,12097010723,1235,1235,1235,1233,9503
20240806,150800,12085281967,1235,1232,1235,1231,23244
20240806,150700,12056646974,1232,1233,1235,1230,46363
20240806,150600,11999575409,1235,1236,1236,1230,42170
20240806,150500,11947652835,1236,1237,1237,1232,40562
20240806,150400,11897610343,1236,1235,1237,1234,18932
20240806,150300,11874229226,1234,1235,1235,1233,7303
20240806,150200,11865220166,1234,1234,1235,1232,20126
20240806,150100,11840394782,1234,1235,1235,1233,4863
20240806,150000,11834397385,1235,1235,1235,1233,14273
20240806,145900,11816784182,1235,1235,1237,1231,33380
20240806,145800,11775608759,1236,1236,1236,1234,7691
20240806,145700,11766104353,1237,1236,1237,1234,13875
20240806,145600,11748964050,1236,1237,1237,1234,11353
20240806,145500,11734942630,1237,1235,1237,1235,19935
20240806,145400,11710321962,1235,1236,1236,1230,54401
20240806,145300,11643303369,1233,1238,1238,1233,43234
20240806,145200,11589921087,1237,1238,1238,1236,8873
20240806,145100,11578950282,1238,1238,1238,1238,487
20240806,145000,11578347376,1235,1239,1239,1235,12464
20240806,144900,11562943926,1239,1235,1242,1235,5366
20240806,144800,11556293060,1240,1241,1242,1235,11355
20240806,144700,11542227527,1242,1241,1242,1241,2843
20240806,144600,11538698953,1241,1242,1242,1240,12734
20240806,144500,11522901289,1242,1244,1244,1242,7462
20240806,144400,11513632438,1244,1244,1245,1242,27147
20240806,144300,11479880328,1243,1242,1245,1242,18471
20240806,144200,11456900318,1242,1237,1243,1237,19286
20240806,144100,11432996604,1237,1235,1237,1234,8311
20240806,144000,11422726039,1235,1233,1235,1233,3909
20240806,143900,11417900420,1233,1232,1233,1231,22695
20240806,143800,11389942092,1231,1232,1232,1231,8191
20240806,143700,11379853758,1232,1233,1233,1231,7635
20240806,143600,11370448735,1233,1231,1234,1231,5632
20240806,143500,11363504804,1234,1232,1234,1231,20751
20240806,143400,11337932035,1231,1232,1232,1231,20143
20240806,143300,11313134724,1232,1232,1232,1231,9211
20240806,143200,11301789718,1232,1233,1234,1232,17240
20240806,143100,11280534849,1233,1234,1235,1233,10887
20240806,143000,11267106674,1234,1233,1234,1233,24737
20240806,142900,11236591216,1234,1233,1234,1232,18568
20240806,142800,11213695191,1233,1233,1233,1232,14065
20240806,142700,11196353746,1233,1232,1233,1231,3319
20240806,142600,11192264816,1233,1230,1233,1229,122646
20240806,142500,11041498134,1229,1230,1230,1228,35258
20240806,142400,10998169157,1230,1231,1231,1230,77181
20240806,142300,10903228067,1231,1232,1233,1230,25163
20240806,142200,10872249405,1232,1233,1234,1231,11252
20240806,142100,10858382979,1234,1232,1234,1231,22371
20240806,142000,10830826161,1232,1234,1234,1232,28006
20240806,141900,10796303838,1233,1234,1235,1233,5680
20240806,141800,10789295555,1233,1235,1235,1233,12199
20240806,141700,10774247796,1234,1235,1235,1234,19391
20240806,141600,10750301631,1235,1236,1236,1234,20596
20240806,141500,10724845897,1236,1234,1236,1233,24151
20240806,141400,10695029295,1234,1235,1236,1234,12726
20240806,141300,10679315258,1235,1234,1237,1234,69976
20240806,141200,10592830784,1234,1236,1236,1234,63286
20240806,141100,10514676665,1236,1237,1237,1236,4978
20240806,141000,10508523837,1236,1237,1237,1236,5916
20240806,140900,10501207913,1237,1237,1238,1236,17439
20240806,140800,10479645866,1237,1237,1237,1236,8139
20240806,140700,10469579007,1236,1238,1238,1236,32500
20240806,140600,10429397163,1237,1237,1238,1236,14849
20240806,140500,10411025935,1237,1238,1239,1237,18033
20240806,140400,10388704246,1238,1239,1239,1238,4757
20240806,140300,10382814824,1239,1239,1239,1238,4707
20240806,140200,10376982941,1239,1238,1239,1238,4691
20240806,140100,10371173920,1237,1238,1238,1237,8065
20240806,140000,10361194414,1238,1238,1239,1237,16226
20240806,135900,10341114708,1238,1239,1240,1238,10139
20240806,135800,10328550781,1239,1238,1239,1238,7598
20240806,135700,10319142699,1239,1239,1239,1238,1432
20240806,135600,10317368455,1239,1239,1239,1238,5464
20240806,135500,10310603853,1239,1238,1239,1238,4541
20240806,135400,10304978576,1239,1238,1239,1238,1194
20240806,135300,10303500374,1238,1239,1240,1237,18134
20240806,135200,10281041962,1239,1238,1239,1237,16163
20240806,135100,10261034788,1238,1239,1239,1238,466
20240806,135000,10260457596,1239,1240,1240,1238,17320
20240806,134900,10239006901,1240,1240,1240,1240,4851
20240806,134800,10232991661,1240,1240,1241,1240,10596
20240806,134700,10219851303,1240,1239,1240,1239,15838
20240806,134600,10200214681,1239,1238,1240,1237,5291
20240806,134500,10193656718,1238,1237,1238,1235,98390
20240806,134400,10071987126,1237,1236,1237,1235,126250
20240806,134300,9916037019,1236,1237,1237,1236,6149
20240806,134200,9908435878,1237,1236,1237,1236,22193
20240806,134100,9881005243,1236,1238,1238,1236,31418
20240806,134000,9842150316,1238,1238,1238,1237,10728
20240806,133900,9828869763,1238,1237,1238,1236,4766
20240806,133800,9822974026,1237,1238,1238,1237,11531
20240806,133700,9808707758,1238,1235,1239,1235,37729
20240806,133600,9762022692,1237,1238,1238,1235,40635
20240806,133500,9711791417,1238,1240,1241,1238,118148
20240806,133400,9565370339,1240,1242,1242,1240,18999
20240806,133300,9541797647,1242,1241,1242,1240,45658
20240806,133200,9485147938,1241,1242,1242,1241,38481
20240806,133100,9437390317,1242,1243,1243,1241,79139
20240806,133000,9339131057,1243,1244,1244,1242,13985
20240806,132900,9321747298,1244,1242,1244,1242,38911
20240806,132800,9273392299,1244,1247,1247,1243,144078
20240806,132700,9094112859,1246,1248,1249,1246,64824
20240806,132600,9013271594,1249,1250,1250,1249,9925
20240806,132500,9000875268,1250,1248,1250,1248,12211
20240806,132400,8985627486,1249,1248,1249,1248,13849
20240806,132300,8968333270,1248,1250,1250,1247,46885
20240806,132200,8909805296,1249,1250,1250,1249,9496
20240806,132100,8897937209,1250,1250,1250,1249,4644
20240806,132000,8892133082,1250,1250,1250,1249,2662
20240806,131900,8888806582,1250,1249,1250,1248,3538
20240806,131800,8884388118,1249,1248,1249,1247,4152
20240806,131700,8879206078,1248,1245,1248,1245,10276
20240806,131600,8866392356,1248,1248,1248,1246,19058
20240806,131500,8842638241,1248,1248,1248,1247,11813
20240806,131400,8827904469,1248,1248,1249,1247,6412
20240806,131300,8819901065,1248,1247,1248,1246,26052
20240806,131200,8787432493,1247,1248,1249,1247,60785
20240806,131100,8711612704,1248,1250,1250,1247,59316
20240806,131000,8637590920,1250,1252,1252,1249,137383
20240806,130900,8465876731,1251,1252,1252,1251,21465
20240806,130800,8439017555,1252,1252,1254,1251,40825
20240806,130700,8387887170,1252,1252,1252,1251,1025
20240806,130600,8386604519,1252,1251,1252,1251,6192
20240806,130500,8378857555,1251,1252,1252,1250,49242
20240806,130400,8317252407,1252,1253,1253,1252,5153
20240806,130300,8310799031,1253,1252,1253,1251,7421
20240806,130200,8301508002,1252,1253,1253,1252,9663
20240806,130100,8289406182,1253,1252,1253,1251,16750
20240806,130000,8268441916,1253,1254,1254,1253,4900
20240806,125900,8262301118,1254,1254,1254,1252,8033
20240806,125800,8252230006,1254,1253,1254,1251,26173
20240806,125700,8219474136,1253,1252,1254,1252,29452
20240806,125600,8182568794,1253,1253,1253,1252,8088
20240806,125500,8172438530,1253,1253,1254,1253,17437
20240806,125400,8150589815,1253,1253,1254,1252,29602
20240806,125300,8113511255,1253,1252,1253,1252,6532
20240806,125200,8105329492,1252,1253,1253,1252,31464
20240806,125100,8065932596,1253,1253,1253,1252,8360
20240806,125000,8055457598,1252,1253,1253,1252,7057
20240806,124900,8046617529,1253,1254,1254,1252,6398
20240806,124800,8038602504,1252,1252,1253,1252,21975
20240806,124700,8011078994,1252,1251,1252,1251,8500
20240806,124600,8000442002,1252,1251,1252,1250,7703
20240806,124500,7990801845,1251,1251,1251,1250,3644
20240806,124400,7986243252,1251,1251,1252,1250,13324
20240806,124300,7969574994,1251,1251,1251,1251,10448
20240806,124200,7956504546,1252,1252,1252,1251,6834
20240806,124100,7947954145,1252,1252,1252,1251,11609
20240806,124000,7933430440,1252,1251,1252,1250,9420
20240806,123900,7921646408,1251,1252,1252,1251,15704
20240806,123800,7901995175,1252,1253,1253,1251,6848
20240806,123700,7893423566,1252,1252,1253,1251,24210
20240806,123600,7863122907,1252,1252,1253,1251,11745
20240806,123500,7848419906,1252,1251,1252,1250,20467
20240806,123400,7822820411,1251,1251,1251,1251,9781
20240806,123300,7810584380,1251,1251,1252,1250,8314
20240806,123200,7800185395,1251,1251,1251,1251,5549
20240806,123100,7793243596,1251,1251,1252,1250,7315
20240806,123000,7784092642,1251,1251,1251,1250,13593
20240806,122900,7767098115,1251,1250,1252,1250,22075
20240806,122800,7739504353,1251,1253,1253,1250,89383
20240806,122700,7627726742,1252,1252,1253,1251,10597
20240806,122600,7614459881,1253,1252,1253,1251,11351
20240806,122500,7600247496,1252,1253,1253,1252,28088
20240806,122400,7565061695,1253,1253,1253,1251,11479
20240806,122300,7550695733,1253,1252,1253,1251,4217
20240806,122200,7545415419,1252,1253,1253,1251,12148
20240806,122100,7530212633,1253,1253,1253,1252,1546
20240806,122000,7528275611,1253,1253,1253,1252,821
20240806,121900,7527246903,1253,1254,1254,1252,16919
20240806,121800,7506052309,1255,1255,1255,1255,1772
20240806,121700,7503828449,1251,1251,1254,1250,14627
20240806,121600,7485511842,1251,1251,1252,1251,10742
20240806,121500,7472072948,1250,1250,1251,1250,6649
20240806,121400,7463759427,1251,1251,1252,1250,20872
20240806,121300,7437658452,1252,1252,1252,1250,2616
20240806,121200,7434386146,1250,1252,1252,1250,4031
20240806,121100,7429343897,1252,1249,1252,1249,5972
20240806,121000,7421880335,1250,1253,1253,1249,46242
20240806,120900,7364058085,1253,1253,1253,1252,8563
20240806,120800,7353334057,1253,1254,1254,1253,4580
20240806,120700,7347594716,1254,1254,1254,1253,1147
20240806,120600,7346156448,1254,1255,1255,1253,2463
20240806,120500,7343067385,1255,1254,1255,1254,5639
20240806,120400,7335995992,1254,1251,1254,1251,1681
20240806,120300,7333893058,1250,1250,1250,1249,10572
20240806,120200,7320682797,1250,1250,1250,1249,18961
20240806,120100,7296995536,1250,1251,1254,1249,16423
20240806,120000,7276470211,1254,1256,1256,1250,86483
20240806,115900,7168282529,1257,1256,1258,1254,23473
20240806,115800,7138816519,1256,1256,1258,1256,7346
20240806,115700,7129583059,1255,1258,1258,1255,31453
20240806,115600,7090101160,1258,1257,1258,1257,2162
20240806,115500,7087381425,1257,1257,1258,1256,12268
20240806,115400,7071969605,1257,1256,1257,1256,21465
20240806,115300,7044999683,1257,1257,1257,1256,28656
20240806,115200,7008995619,1258,1259,1259,1258,16296
20240806,115100,6988492665,1259,1259,1260,1259,4431
20240806,115000,6982913863,1259,1260,1261,1258,9830
20240806,114900,6970539177,1260,1260,1260,1260,8177
20240806,114800,6960236157,1261,1261,1261,1260,5465
20240806,114700,6953349860,1261,1260,1261,1260,12870
20240806,114600,6937130922,1260,1260,1261,1259,8275
20240806,114500,6926706419,1260,1260,1260,1259,13716
20240806,114400,6909434915,1260,1261,1261,1260,23570
20240806,114300,6879733593,1261,1261,1262,1261,3121
20240806,114200,6875798008,1261,1261,1262,1260,12198
20240806,114100,6860417949,1261,1262,1262,1261,8977
20240806,114000,6849096610,1262,1261,1262,1261,12142
20240806,113900,6833779406,1261,1261,1261,1261,1075
20240806,113800,6832423831,1261,1261,1261,1261,3737
20240806,113700,6827711474,1260,1261,1261,1260,5223
20240806,113600,6821128026,1261,1262,1262,1261,881
20240806,113500,6820016962,1262,1262,1262,1260,3986
20240806,113400,6814990706,1262,1263,1263,1262,6971
20240806,113300,6806187848,1263,1263,1263,1263,3715
20240806,113200,6801495803,1263,1263,1263,1263,1717
20240806,113100,6799327232,1263,1262,1263,1262,2862
20240806,113000,6795714665,1262,1261,1263,1261,2333
20240806,112900,6792772518,1261,1263,1263,1261,394
20240806,112800,6792274904,1263,1263,1263,1260,1926
20240806,112700,6789845366,1263,1263,1264,1263,4806
20240806,112600,6783775384,1263,1261,1264,1259,76401
20240806,112500,6687490750,1260,1260,1260,1260,1336
20240806,112400,6685807390,1260,1259,1261,1259,1592
20240806,112300,6683802478,1258,1263,1263,1258,17496
20240806,112200,6661771005,1260,1264,1265,1260,39554
20240806,112100,6611853632,1264,1264,1266,1264,13942
20240806,112000,6594219638,1265,1266,1266,1265,3166
20240806,111900,6590214161,1266,1265,1266,1265,10114
20240806,111800,6577412837,1266,1265,1266,1264,2799
20240806,111700,6573872102,1265,1265,1266,1265,3178
20240806,111600,6569850154,1265,1264,1266,1264,46531
20240806,111500,6510997529,1264,1260,1264,1260,3390
20240806,111400,6506712609,1260,1259,1260,1259,23074
20240806,111300,6477641083,1259,1258,1259,1257,9058
20240806,111200,6466247429,1258,1257,1258,1256,14906
20240806,111100,6447519953,1257,1258,1258,1255,10610
20240806,111000,6434186500,1258,1256,1259,1256,1471
20240806,110900,6432336741,1256,1258,1258,1254,17756
20240806,110800,6410016948,1258,1266,1266,1257,64924
20240806,110700,6328113099,1267,1266,1267,1266,13040
20240806,110600,6311601830,1266,1267,1267,1266,8216
20240806,110500,6301195814,1267,1269,1269,1267,23438
20240806,110400,6271464160,1269,1270,1270,1269,2688
20240806,110300,6268053080,1269,1270,1270,1269,4196
20240806,110200,6262728056,1270,1268,1270,1265,17341
20240806,110100,6240775648,1265,1268,1268,1265,13434
20240806,110000,6223763335,1268,1269,1270,1268,5295
20240806,105900,6217046504,1269,1270,1271,1268,55387
20240806,105800,6146669979,1270,1268,1270,1268,8352
20240806,105700,6136070196,1267,1269,1269,1267,15817
20240806,105600,6116019925,1269,1266,1269,1265,3812
20240806,105500,6111193182,1266,1267,1270,1265,2857
20240806,105400,6107577790,1268,1270,1271,1266,20244
20240806,105300,6081891652,1271,1272,1273,1270,19489
20240806,105200,6057107385,1273,1268,1273,1267,55514
20240806,105100,5986578859,1268,1267,1268,1266,7294
20240806,105000,5977337960,1267,1265,1268,1265,13981
20240806,104900,5959637920,1267,1263,1268,1263,31958
20240806,104800,5919214689,1261,1258,1264,1257,44375
20240806,104700,5863259283,1258,1255,1258,1252,10306
20240806,104600,5850326846,1254,1255,1257,1254,22769
20240806,104500,5821737549,1254,1258,1258,1254,8553
20240806,104400,5811007225,1254,1250,1257,1250,33084
20240806,104300,5769489486,1246,1249,1252,1243,66960
20240806,104200,5685970312,1250,1252,1253,1249,96522
20240806,104100,5565292577,1252,1255,1255,1252,18766
20240806,104000,5541761526,1255,1256,1259,1252,52597
20240806,103900,5475819132,1257,1258,1259,1256,7606
20240806,103800,5466253627,1258,1260,1260,1257,7968
20240806,103700,5456227675,1258,1255,1261,1254,11733
20240806,103600,5441462760,1254,1253,1255,1253,18211
20240806,103500,5418627490,1253,1253,1253,1252,35478
20240806,103400,5374196781,1253,1256,1257,1251,41810
20240806,103300,5321827105,1256,1255,1257,1255,7142
20240806,103200,5312856760,1256,1256,1257,1254,28073
20240806,103100,5277610644,1257,1260,1260,1256,21323
20240806,103000,5250797266,1260,1261,1261,1259,53946
20240806,102900,5182822909,1262,1264,1264,1261,46446
20240806,102800,5124176325,1264,1265,1266,1263,24223
20240806,102700,5093554732,1265,1265,1266,1264,33826
20240806,102600,5050762992,1265,1266,1267,1265,21765
20240806,102500,5023219701,1267,1268,1268,1265,5801
20240806,102400,5015874469,1268,1265,1268,1263,84705
20240806,102300,4908716454,1266,1269,1269,1264,29248
20240806,102200,4871691179,1269,1276,1276,1266,68816
20240806,102100,4784196880,1276,1277,1278,1275,60792
20240806,102000,4706608258,1277,1276,1278,1276,23950
20240806,101900,4676031359,1276,1278,1278,1275,31210
20240806,101800,4636190248,1278,1279,1281,1278,26183
20240806,101700,4602701173,1280,1284,1285,1279,115031
20240806,101600,4455416668,1285,1285,1285,1281,35841
20240806,101500,4409452625,1285,1285,1285,1282,31428
20240806,101400,4369120421,1285,1285,1285,1284,5176
20240806,101300,4362472618,1285,1288,1288,1283,33794
20240806,101200,4319067422,1288,1289,1290,1284,73518
20240806,101100,4224520888,1290,1293,1293,1287,66879
20240806,101000,4138275839,1294,1292,1295,1291,13549
20240806,100900,4120761483,1292,1291,1292,1289,41145
20240806,100800,4067690817,1291,1292,1292,1289,38359
20240806,100700,4018218618,1292,1295,1295,1290,141326
20240806,100600,3835699739,1295,1296,1297,1295,68950
20240806,100500,3746400818,1295,1296,1297,1294,33032
20240806,100400,3703594575,1296,1295,1297,1294,13899
20240806,100300,3685587361,1296,1296,1296,1294,51469
20240806,100200,3618898957,1296,1296,1297,1296,23665
20240806,100100,3588229106,1296,1296,1296,1294,39611
20240806,100000,3536915823,1297,1297,1297,1296,28075
20240806,095900,3500512568,1297,1295,1297,1295,20822
20240806,095800,3473527484,1295,1296,1296,1295,12084
20240806,095700,3457872229,1296,1299,1299,1294,27325
20240806,095600,3422465956,1299,1296,1299,1296,40593
20240806,095500,3369804936,1296,1293,1296,1293,4114
20240806,095400,3364479350,1294,1296,1297,1293,87641
20240806,095300,3250987652,1296,1296,1297,1295,29302
20240806,095200,3213012932,1296,1296,1297,1296,32835
20240806,095100,3170452523,1296,1295,1297,1295,24462
20240806,095000,3138758020,1295,1295,1296,1295,11159
20240806,094900,3124307001,1295,1295,1296,1294,50303
20240806,094800,3059196637,1295,1295,1296,1294,25215
20240806,094700,3026561722,1295,1295,1296,1293,13738
20240806,094600,3008780758,1295,1294,1296,1294,16035
20240806,094500,2988012790,1294,1292,1294,1291,7028
20240806,094400,2978935987,1291,1289,1292,1289,15352
20240806,094300,2959134585,1290,1292,1294,1290,25501
20240806,094200,2926228323,1291,1291,1294,1291,19038
20240806,094100,2901649737,1291,1294,1294,1289,42361
20240806,094000,2846945301,1294,1290,1294,1288,51885
20240806,093900,2780034643,1290,1288,1293,1288,14991
20240806,093800,2760717640,1289,1285,1290,1283,32970
20240806,093700,2718298009,1288,1294,1294,1283,120105
20240806,093600,2563458231,1294,1294,1295,1293,11012
20240806,093500,2549203661,1292,1291,1295,1291,26364
20240806,093400,2515116363,1291,1290,1293,1290,10639
20240806,093300,2501389620,1290,1293,1293,1289,92576
20240806,093200,2381894255,1293,1293,1295,1291,36515
20240806,093100,2334686597,1293,1296,1299,1291,31325
20240806,093000,2294120894,1297,1291,1297,1289,59702
20240806,092900,2217041655,1292,1297,1297,1290,91723
20240806,092800,2098542896,1297,1304,1305,1296,142794
20240806,092700,1913057209,1302,1304,1305,1302,57334
20240806,092600,1838337987,1304,1306,1306,1303,40943
20240806,092500,1784913502,1306,1302,1306,1301,94070
20240806,092400,1662349720,1303,1302,1303,1299,81723
20240806,092300,1556057132,1302,1300,1304,1299,58114
20240806,092200,1480405438,1300,1296,1302,1296,85089
20240806,092100,1369868906,1297,1295,1298,1294,50151
20240806,092000,1304852176,1295,1294,1297,1294,38485
20240806,091900,1254999723,1294,1294,1294,1293,33243
20240806,091800,1211992050,1294,1296,1297,1293,16386
20240806,091700,1190761688,1297,1296,1297,1293,17454
20240806,091600,1168133038,1290,1297,1297,1290,71081
20240806,091500,1076338510,1297,1298,1299,1295,23684
20240806,091400,1045622061,1299,1300,1300,1297,45410
20240806,091300,986615050,1300,1299,1300,1294,36760
20240806,091200,938906333,1299,1290,1301,1290,77675
20240806,091100,838048050,1290,1265,1296,1265,43076
20240806,091000,782806920,1265,1265,1267,1262,8793
20240806,090900,771688974,1267,1271,1272,1262,18574
20240806,090800,748120474,1271,1282,1283,1271,26439
20240806,090700,714493285,1280,1293,1297,1280,37392
20240806,090600,666311432,1291,1296,1299,1291,25678
20240806,090500,633074583,1296,1304,1308,1296,54004
20240806,090400,562802980,1303,1309,1310,1303,42475
20240806,090300,507282794,1309,1300,1311,1286,49299
20240806,090200,442823509,1308,1310,1313,1283,114885
20240806,090100,292700569,1310,1300,1311,1252,51064
20240806,090000,227526130,1300,1250,1300,1245,173292