stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,190800,11250990347,1990,1990,1990,1990,32397
20240805,190700,11250990347,1990,1990,1990,1990,0
20240805,190600,11250990347,1990,1990,1990,1990,0
20240805,190500,11250990347,1990,1990,1990,1990,0
20240805,190400,11250990347,1990,1990,1990,1990,0
20240805,190300,11250990347,1990,1990,1990,1990,0
20240805,190200,11250990347,1990,1990,1990,1990,0
20240805,190100,11250990347,1990,1990,1990,1990,0
20240805,190000,11250990347,1990,1990,1990,1990,0
20240805,185900,11250990347,1990,1990,1990,1990,0
20240805,185800,11250990347,1990,1990,1990,1990,0
20240805,185700,11250990347,1990,1990,1990,1990,0
20240805,185600,11250990347,1990,1990,1990,1990,0
20240805,185500,11250990347,1990,1990,1990,1990,0
20240805,185400,11250990347,1990,1990,1990,1990,0
20240805,185300,11250990347,1990,1990,1990,1990,0
20240805,185200,11250990347,1990,1990,1990,1990,0
20240805,185100,11250990347,1990,1990,1990,1990,0
20240805,185000,11250990347,1990,1990,1990,1990,0
20240805,184900,11250990347,1990,1990,1990,1990,0
20240805,184800,11250990347,1990,1990,1990,1990,0
20240805,184700,11250990347,1990,1990,1990,1990,0
20240805,184600,11250990347,1990,1990,1990,1990,0
20240805,184500,11250990347,1990,1990,1990,1990,0
20240805,184400,11250990347,1990,1990,1990,1990,0
20240805,184300,11250990347,1990,1990,1990,1990,0
20240805,184200,11250990347,1990,1990,1990,1990,0
20240805,184100,11250990347,1990,1990,1990,1990,0
20240805,184000,11250990347,1990,1990,1990,1990,0
20240805,183900,11250990347,1990,1990,1990,1990,0
20240805,183800,11250990347,1990,1990,1990,1990,32397
20240805,183700,11250990347,1990,1990,1990,1990,0
20240805,183600,11250990347,1990,1990,1990,1990,0
20240805,183500,11250990347,1990,1990,1990,1990,0
20240805,183400,11250990347,1990,1990,1990,1990,0
20240805,183300,11250990347,1990,1990,1990,1990,0
20240805,183200,11250990347,1990,1990,1990,1990,0
20240805,183100,11250990347,1990,1990,1990,1990,0
20240805,183000,11250990347,1990,1990,1990,1990,0
20240805,182900,11250990347,1990,1990,1990,1990,0
20240805,182800,11250990347,1990,1990,1990,1990,0
20240805,182700,11250990347,1990,1990,1990,1990,0
20240805,182600,11250990347,1990,1990,1990,1990,0
20240805,182500,11250990347,1990,1990,1990,1990,0
20240805,182400,11250990347,1990,1990,1990,1990,0
20240805,182300,11250990347,1990,1990,1990,1990,0
20240805,182200,11250990347,1990,1990,1990,1990,0
20240805,182100,11250990347,1990,1990,1990,1990,0
20240805,182000,11250990347,1990,1990,1990,1990,0
20240805,181900,11250990347,1990,1990,1990,1990,0
20240805,181800,11250990347,1990,1990,1990,1990,0
20240805,181700,11250990347,1990,1990,1990,1990,0
20240805,181600,11250990347,1990,1990,1990,1990,0
20240805,181500,11250990347,1990,1990,1990,1990,0
20240805,181400,11250990347,1990,1990,1990,1990,0
20240805,181300,11250990347,1990,1990,1990,1990,0
20240805,181200,11250990347,1990,1990,1990,1990,0
20240805,181100,11250990347,1990,1990,1990,1990,0
20240805,181000,11250990347,1990,1990,1990,1990,0
20240805,180900,11250990347,1990,1990,1990,1990,0
20240805,180800,11250990347,1990,1990,1990,1990,32397
20240805,180700,11250990347,1990,1990,1990,1990,0
20240805,180600,11250990347,1990,1990,1990,1990,0
20240805,180500,11250990347,1990,1990,1990,1990,0
20240805,180400,11250990347,1990,1990,1990,1990,0
20240805,180300,11250990347,1990,1990,1990,1990,0
20240805,180200,11250990347,1990,1990,1990,1990,0
20240805,180100,11250990347,1990,1990,1990,1990,0
20240805,180000,11250990347,1990,1990,1990,1990,0
20240805,175900,11250990347,1990,1990,1990,1990,0
20240805,175800,11250990347,1990,1990,1990,1990,0
20240805,175700,11250990347,1990,1990,1990,1990,0
20240805,175600,11250990347,1990,1990,1990,1990,0
20240805,175500,11250990347,1990,1990,1990,1990,0
20240805,175400,11250990347,1990,1990,1990,1990,0
20240805,175300,11250990347,1990,1990,1990,1990,0
20240805,175200,11250990347,1990,1990,1990,1990,0
20240805,175100,11250990347,1990,1990,1990,1990,0
20240805,175000,11250990347,1990,1990,1990,1990,0
20240805,174900,11250990347,1990,1990,1990,1990,0
20240805,174800,11250990347,1990,1990,1990,1990,0
20240805,174700,11250990347,1990,1990,1990,1990,0
20240805,174600,11250990347,1990,1990,1990,1990,0
20240805,174500,11250990347,1990,1990,1990,1990,0
20240805,174400,11250990347,1990,1990,1990,1990,0
20240805,174300,11250990347,1990,1990,1990,1990,0
20240805,174200,11250990347,1990,1990,1990,1990,0
20240805,174100,11250990347,1990,1990,1990,1990,0
20240805,174000,11250990347,1990,1990,1990,1990,0
20240805,173900,11250990347,1990,1990,1990,1990,0
20240805,173800,11250990347,1990,1990,1990,1990,32397
20240805,173700,11250990347,1990,1990,1990,1990,0
20240805,173600,11250990347,1990,1990,1990,1990,0
20240805,173500,11250990347,1990,1990,1990,1990,0
20240805,173400,11250990347,1990,1990,1990,1990,0
20240805,173300,11250990347,1990,1990,1990,1990,0
20240805,173200,11250990347,1990,1990,1990,1990,0
20240805,173100,11250990347,1990,1990,1990,1990,0
20240805,173000,11250990347,1990,1990,1990,1990,0
20240805,172900,11250990347,1990,1990,1990,1990,0
20240805,172800,11250990347,1990,1990,1990,1990,0
20240805,172700,11250990347,1990,1990,1990,1990,0
20240805,172600,11250990347,1990,1990,1990,1990,0
20240805,172500,11250990347,1990,1990,1990,1990,0
20240805,172400,11250990347,1990,1990,1990,1990,0
20240805,172300,11250990347,1990,1990,1990,1990,0
20240805,172200,11250990347,1990,1990,1990,1990,0
20240805,172100,11250990347,1990,1990,1990,1990,0
20240805,172000,11250990347,1990,1990,1990,1990,0
20240805,171900,11250990347,1990,1990,1990,1990,0
20240805,171800,11250990347,1990,1990,1990,1990,0
20240805,171700,11250990347,1990,1990,1990,1990,0
20240805,171600,11250990347,1990,1990,1990,1990,0
20240805,171500,11250990347,1990,1990,1990,1990,0
20240805,171400,11250990347,1990,1990,1990,1990,0
20240805,171300,11250990347,1990,1990,1990,1990,0
20240805,171200,11250990347,1990,1990,1990,1990,0
20240805,171100,11250990347,1990,1990,1990,1990,0
20240805,171000,11250990347,1990,1990,1990,1990,0
20240805,170900,11250990347,1990,1990,1990,1990,0
20240805,170800,11250990347,1990,1990,1990,1990,32397
20240805,170700,11250990347,1990,1990,1990,1990,0
20240805,170600,11250990347,1990,1990,1990,1990,0
20240805,170500,11250990347,1990,1990,1990,1990,0
20240805,170400,11250990347,1990,1990,1990,1990,0
20240805,170300,11250990347,1990,1990,1990,1990,0
20240805,170200,11250990347,1990,1990,1990,1990,0
20240805,170100,11250990347,1990,1990,1990,1990,0
20240805,170000,11250990347,1990,1990,1990,1990,0
20240805,165900,11250990347,1990,1990,1990,1990,0
20240805,165800,11250990347,1990,1990,1990,1990,0
20240805,165700,11250990347,1990,1990,1990,1990,0
20240805,165600,11250990347,1990,1990,1990,1990,0
20240805,165500,11250990347,1990,1990,1990,1990,0
20240805,165400,11250990347,1990,1990,1990,1990,0
20240805,165300,11250990347,1990,1990,1990,1990,0
20240805,165200,11250990347,1990,1990,1990,1990,0
20240805,165100,11250990347,1990,1990,1990,1990,0
20240805,165000,11250990347,1990,1990,1990,1990,0
20240805,164900,11250990347,1990,1990,1990,1990,0
20240805,164800,11250990347,1990,1990,1990,1990,0
20240805,164700,11250990347,1990,1990,1990,1990,0
20240805,164600,11250990347,1990,1990,1990,1990,0
20240805,164500,11250990347,1990,1990,1990,1990,0
20240805,164400,11250990347,1990,1990,1990,1990,0
20240805,164300,11250990347,1990,1990,1990,1990,0
20240805,164200,11250990347,1990,1990,1990,1990,0
20240805,164100,11250990347,1990,1990,1990,1990,0
20240805,164000,11250990347,1990,1990,1990,1990,0
20240805,163900,11250990347,1990,1990,1990,1990,0
20240805,163800,11250990347,1990,1990,1990,1990,32397
20240805,163700,11250990347,1990,1990,1990,1990,0
20240805,163600,11250990347,1990,1990,1990,1990,0
20240805,163500,11250990347,1990,1990,1990,1990,0
20240805,163400,11250990347,1990,1990,1990,1990,0
20240805,163300,11250990347,1990,1990,1990,1990,0
20240805,163200,11250990347,1990,1990,1990,1990,0
20240805,163100,11250990347,1990,1990,1990,1990,0
20240805,163000,11250990347,1990,1990,1990,1990,0
20240805,162900,11250990347,1990,1990,1990,1990,0
20240805,162800,11250990347,1990,1990,1990,1990,0
20240805,162700,11250990347,1990,1990,1990,1990,0
20240805,162600,11250990347,1990,1990,1990,1990,0
20240805,162500,11250990347,1990,1990,1990,1990,0
20240805,162400,11250990347,1990,1990,1990,1990,0
20240805,162300,11250990347,1990,1990,1990,1990,0
20240805,162200,11250990347,1990,1990,1990,1990,0
20240805,162100,11250990347,1990,1990,1990,1990,0
20240805,162000,11250990347,1990,1990,1990,1990,0
20240805,161900,11250990347,1990,1990,1990,1990,0
20240805,161800,11250990347,1990,1990,1990,1990,0
20240805,161700,11250990347,1990,1990,1990,1990,0
20240805,161600,11250990347,1990,1990,1990,1990,0
20240805,161500,11250990347,1990,1990,1990,1990,0
20240805,161400,11250990347,1990,1990,1990,1990,0
20240805,161300,11250990347,1990,1990,1990,1990,0
20240805,161200,11250990347,1990,1990,1990,1990,0
20240805,161100,11250990347,1990,1990,1990,1990,0
20240805,161000,11250990347,1990,1990,1990,1990,0
20240805,160900,11250990347,1990,1990,1990,1990,0
20240805,160800,11250990347,1990,1990,1990,1990,32397
20240805,160700,11250990347,1990,1990,1990,1990,0
20240805,160600,11250990347,1990,1990,1990,1990,0
20240805,160500,11250990347,1990,1990,1990,1990,0
20240805,160400,11250990347,1990,1990,1990,1990,0
20240805,160300,11250990347,1990,1990,1990,1990,0
20240805,160200,11250990347,1990,1990,1990,1990,0
20240805,160100,11250990347,1990,1990,1990,1990,0
20240805,160000,11250990347,1990,1990,1990,1990,0
20240805,155900,11250990347,1990,1990,1990,1990,0
20240805,155800,11250990347,1990,1990,1990,1990,0
20240805,155700,11250990347,1990,1990,1990,1990,0
20240805,155600,11250990347,1990,1990,1990,1990,0
20240805,155500,11250990347,1990,1990,1990,1990,0
20240805,155400,11250990347,1990,1990,1990,1990,0
20240805,155300,11250990347,1990,1990,1990,1990,0
20240805,155200,11250990347,1990,1990,1990,1990,0
20240805,155100,11250990347,1990,1990,1990,1990,0
20240805,155000,11250990347,1990,1990,1990,1990,0
20240805,154900,11250990347,1990,1990,1990,1990,0
20240805,154800,11250990347,1990,1990,1990,1990,0
20240805,154700,11250990347,1990,1990,1990,1990,0
20240805,154600,11250990347,1990,1990,1990,1990,0
20240805,154500,11250990347,1990,1990,1990,1990,0
20240805,154400,11250990347,1990,1990,1990,1990,0
20240805,154300,11250990347,1990,1990,1990,1990,0
20240805,154200,11250990347,1990,1990,1990,1990,0
20240805,154100,11250990347,1990,1990,1990,1990,0
20240805,154000,11250990347,1990,1990,1990,1990,0
20240805,153900,11250990347,1990,1990,1990,1990,0
20240805,153800,11250990347,1990,1990,1990,1990,32397
20240805,153700,11250990347,1990,1990,1990,1990,0
20240805,153600,11250990347,1990,1990,1990,1990,0
20240805,153500,11250990347,1990,1990,1990,1990,0
20240805,153400,11250990347,1990,1990,1990,1990,0
20240805,153300,11250990347,1990,1990,1990,1990,0
20240805,153200,11250990347,1990,1990,1990,1990,0
20240805,153100,11250990347,1990,1990,1990,1990,0
20240805,153000,11250990347,1990,1990,1990,1990,32397
20240805,152900,11186520317,1984,1984,1984,1984,0
20240805,152800,11186520317,1984,1984,1984,1984,0
20240805,152700,11186520317,1984,1984,1984,1984,0
20240805,152600,11186520317,1984,1984,1984,1984,0
20240805,152500,11186520317,1984,1984,1984,1984,0
20240805,152400,11186520317,1984,1984,1984,1984,0
20240805,152300,11186520317,1984,1984,1984,1984,0
20240805,152200,11186520317,1984,1984,1984,1984,0
20240805,152100,11186520317,1984,1984,1984,1984,0
20240805,152000,11186520317,1984,1984,1984,1984,0
20240805,151900,11186520317,1984,1966,2000,1960,35563
20240805,151800,11116426217,1961,1985,1990,1956,4417
20240805,151700,11107692173,1950,1991,2010,1950,28318
20240805,151600,11051723348,1989,1998,2000,1988,37115
20240805,151500,10977720779,2005,1999,2015,1998,6984
20240805,151400,10963759279,2015,2015,2030,1999,13968
20240805,151300,10935720392,2015,2005,2015,1999,834
20240805,151200,10934047746,2015,1998,2045,1997,9098
20240805,151100,10915678128,1998,2000,2010,1998,18770
20240805,151000,10878151717,2000,2010,2020,2000,6081
20240805,150900,10865961702,2000,2005,2010,1998,16316
20240805,150800,10833332255,2010,2015,2020,1999,23755
20240805,150700,10785708373,2005,2025,2070,2000,64948
20240805,150600,10654938373,2025,2070,2070,2025,22054
20240805,150500,10609920553,2070,2085,2105,2070,20268
20240805,150400,10567722313,2105,2095,2105,2085,3592
20240805,150300,10560195943,2115,2110,2115,2095,10338
20240805,150200,10538441563,2110,2090,2115,2090,15473
20240805,150100,10505909358,2090,2090,2095,2075,8205
20240805,150000,10488820503,2090,2070,2095,2070,19152
20240805,145900,10448969518,2075,2080,2080,2060,6812
20240805,145800,10434826348,2080,2080,2090,2075,17343
20240805,145700,10398640993,2085,2060,2090,2060,6917
20240805,145600,10384278923,2060,2050,2075,2050,5771
20240805,145500,10372384323,2050,2055,2055,2045,6600
20240805,145400,10358846448,2055,2060,2070,2055,14451
20240805,145300,10329004868,2055,2070,2075,2050,3036
20240805,145200,10322735598,2075,2045,2075,2035,34315
20240805,145100,10252412653,2035,2060,2060,2030,14753
20240805,145000,10222333838,2060,2050,2070,2045,21620
20240805,144900,10177932908,2030,2025,2055,2025,23395
20240805,144800,10130244803,2030,2035,2055,2010,27624
20240805,144700,10074187853,2035,1991,2055,1989,20551
20240805,144600,10032838736,1990,2000,2015,1983,34005
20240805,144500,9964966727,2000,2000,2005,1982,16879
20240805,144400,9931317265,1999,1982,2020,1955,37804
20240805,144300,9855942092,1985,1999,2015,1922,47575
20240805,144200,9761519410,2000,2000,2050,1996,106943
20240805,144100,9546198645,2035,2035,2035,2035,0
20240805,144000,9546198645,2035,2165,2165,2035,47972
20240805,143900,9444328440,2155,2240,2245,2155,87195
20240805,143800,9251843275,2240,2250,2260,2240,12587
20240805,143700,9223573330,2250,2245,2260,2245,2391
20240805,143600,9218198575,2250,2270,2270,2245,7299
20240805,143500,9201720870,2265,2265,2280,2260,10719
20240805,143400,9177348035,2280,2255,2280,2250,8062
20240805,143300,9159079240,2255,2250,2255,2240,8723
20240805,143200,9139498155,2255,2265,2265,2255,2593
20240805,143100,9133644830,2265,2245,2275,2245,6118
20240805,143000,9119804050,2250,2240,2250,2240,2606
20240805,142900,9113957360,2245,2245,2245,2240,522
20240805,142800,9112786410,2245,2245,2245,2240,14322
20240805,142700,9080695725,2245,2250,2255,2235,17434
20240805,142600,9041569640,2260,2260,2260,2210,73638
20240805,142500,8876864895,2280,2280,2280,2280,0
20240805,142400,8876864895,2280,2280,2280,2280,0
20240805,142300,8876864895,2280,2280,2280,2280,0
20240805,142200,8876864895,2280,2280,2280,2280,0
20240805,142100,8876864895,2280,2280,2280,2280,0
20240805,142000,8876864895,2280,2280,2280,2280,0
20240805,141900,8876864895,2280,2280,2280,2280,0
20240805,141800,8876864895,2280,2280,2280,2280,0
20240805,141700,8876864895,2280,2280,2280,2280,0
20240805,141600,8876864895,2280,2280,2280,2280,0
20240805,141500,8876864895,2280,2280,2280,2280,0
20240805,141400,8876864895,2280,2280,2280,2280,0
20240805,141300,8876864895,2280,2280,2280,2280,0
20240805,141200,8876864895,2280,2280,2280,2280,0
20240805,141100,8876864895,2280,2280,2280,2280,0
20240805,141000,8876864895,2280,2280,2280,2280,0
20240805,140900,8876864895,2280,2280,2280,2280,0
20240805,140800,8876864895,2280,2280,2280,2280,0
20240805,140700,8876864895,2280,2280,2280,2280,0
20240805,140600,8876864895,2280,2280,2280,2280,0
20240805,140500,8876864895,2280,2280,2280,2280,0
20240805,140400,8876864895,2280,2280,2280,2280,0
20240805,140300,8876864895,2280,2280,2280,2280,0
20240805,140200,8876864895,2280,2280,2280,2280,0
20240805,140100,8876864895,2280,2280,2280,2280,0
20240805,140000,8876864895,2280,2280,2280,2280,0
20240805,135900,8876864895,2280,2280,2280,2280,0
20240805,135800,8876864895,2280,2280,2280,2280,0
20240805,135700,8876864895,2280,2280,2280,2280,0
20240805,135600,8876864895,2280,2280,2280,2280,1
20240805,135500,8876862615,2275,2275,2280,2250,32790
20240805,135400,8802623840,2275,2265,2275,2260,11948
20240805,135300,8775592320,2265,2260,2275,2260,13068
20240805,135200,8745997700,2255,2295,2295,2245,58806
20240805,135100,8612527950,2290,2290,2305,2280,40299
20240805,135000,8520165110,2285,2320,2325,2280,88192
20240805,134900,8316760025,2320,2305,2330,2295,172873
20240805,134800,7915879785,2305,2270,2310,2270,114975
20240805,134700,7651949325,2270,2265,2270,2260,6851
20240805,134600,7636422045,2265,2255,2265,2255,3850
20240805,134500,7627713145,2255,2250,2255,2250,1568
20240805,134400,7624177330,2255,2245,2255,2245,2391
20240805,134300,7618789925,2245,2240,2250,2240,1924
20240805,134200,7614468795,2240,2245,2245,2240,2286
20240805,134100,7609336960,2250,2250,2255,2250,1597
20240805,134000,7605742565,2250,2240,2250,2240,9721
20240805,133900,7583917705,2240,2235,2240,2230,2295
20240805,133800,7578783025,2235,2235,2235,2235,730
20240805,133700,7577151475,2235,2235,2235,2230,2268
20240805,133600,7572082600,2235,2235,2240,2235,3110
20240805,133500,7565129480,2240,2240,2240,2235,7213
20240805,133400,7548990350,2240,2245,2245,2240,2010
20240805,133300,7544487945,2240,2240,2240,2240,501
20240805,133200,7543365705,2240,2240,2245,2240,5703
20240805,133100,7530590155,2245,2245,2245,2240,4963
20240805,133000,7519448935,2245,2245,2245,2245,1826
20240805,132900,7515349565,2245,2250,2250,2245,2628
20240805,132800,7509436655,2245,2235,2245,2235,4988
20240805,132700,7498249190,2235,2230,2235,2230,1865
20240805,132600,7494084240,2230,2225,2230,2225,852
20240805,132500,7492184285,2230,2230,2230,2225,3236
20240805,132400,7484969945,2230,2225,2230,2225,1868
20240805,132300,7480810730,2225,2230,2230,2225,418
20240805,132200,7479880550,2230,2230,2230,2230,1569
20240805,132100,7476381680,2230,2235,2235,2230,225
20240805,132000,7475879925,2230,2230,2230,2230,464
20240805,131900,7474845205,2235,2230,2235,2225,2849
20240805,131800,7468504670,2235,2235,2235,2235,3205
20240805,131700,7461341495,2230,2230,2235,2230,981
20240805,131600,7459153860,2225,2230,2230,2225,897
20240805,131500,7457154840,2225,2225,2225,2220,4944
20240805,131400,7446159700,2225,2225,2225,2220,6754
20240805,131300,7431145580,2225,2225,2225,2225,3121
20240805,131200,7424201355,2225,2230,2230,2225,1688
20240805,131100,7420444530,2220,2225,2225,2220,1712
20240805,131000,7416636390,2220,2220,2235,2220,2282
20240805,130900,7411566230,2235,2215,2235,2215,3101
20240805,130800,7404671035,2220,2220,2225,2220,10249
20240805,130700,7381898375,2220,2245,2245,2220,31146
20240805,130600,7312361660,2245,2245,2245,2235,15869
20240805,130500,7276803905,2245,2250,2250,2245,9193
20240805,130400,7256148165,2245,2255,2255,2245,12037
20240805,130300,7229073495,2255,2255,2260,2250,9849
20240805,130200,7206863690,2255,2255,2260,2255,11943
20240805,130100,7179918570,2260,2260,2265,2260,4334
20240805,130000,7170115365,2260,2255,2260,2255,5013
20240805,125900,7158811045,2255,2270,2280,2255,4047
20240805,125800,7149650140,2255,2260,2275,2255,3415
20240805,125700,7141918555,2255,2275,2280,2255,30096
20240805,125600,7073624595,2280,2280,2280,2275,10388
20240805,125500,7049945045,2275,2275,2275,2275,2107
20240805,125400,7045151620,2275,2275,2275,2270,3261
20240805,125300,7037732870,2270,2280,2280,2270,384
20240805,125200,7036857460,2280,2270,2280,2270,4910
20240805,125100,7025705695,2270,2275,2275,2270,4127
20240805,125000,7016319780,2270,2270,2270,2270,4809
20240805,124900,7005403350,2275,2270,2275,2270,1319
20240805,124800,7002402630,2275,2270,2280,2270,4000
20240805,124700,6993302650,2280,2265,2280,2265,1502
20240805,124600,6989894900,2265,2265,2265,2265,169
20240805,124500,6989512115,2275,2265,2280,2265,1237
20240805,124400,6986703565,2265,2275,2280,2265,26959
20240805,124300,6925499330,2275,2275,2285,2275,6890
20240805,124200,6909822755,2275,2285,2290,2275,9170
20240805,124100,6888944500,2285,2290,2295,2280,6893
20240805,124000,6873190630,2295,2280,2295,2280,18231
20240805,123900,6831421135,2290,2295,2295,2270,20322
20240805,123800,6784932200,2295,2285,2295,2270,23610
20240805,123700,6730891375,2265,2265,2290,2260,34127
20240805,123600,6653099290,2260,2265,2270,2260,22575
20240805,123500,6601871315,2265,2260,2265,2260,1781
20240805,123400,6597841850,2265,2250,2265,2250,3306
20240805,123300,6590382215,2250,2260,2265,2250,8709
20240805,123200,6570712635,2260,2265,2270,2260,18642
20240805,123100,6528440430,2270,2265,2270,2260,10222
20240805,123000,6505270495,2270,2265,2270,2265,5884
20240805,122900,6491942335,2265,2265,2265,2265,1999
20240805,122800,6487414600,2265,2260,2265,2255,4450
20240805,122700,6477358200,2255,2255,2260,2255,9119
20240805,122600,6456776790,2255,2260,2265,2255,2099
20240805,122500,6452034190,2260,2260,2265,2255,4856
20240805,122400,6441059895,2260,2250,2260,2250,14811
20240805,122300,6407601105,2250,2255,2260,2250,10818
20240805,122200,6383206390,2255,2250,2255,2250,1345
20240805,122100,6380179885,2250,2255,2255,2250,854
20240805,122000,6378255630,2255,2250,2255,2250,15201
20240805,121900,6344009495,2245,2240,2250,2240,7675
20240805,121800,6326787115,2240,2235,2240,2235,4790
20240805,121700,6316060015,2235,2235,2235,2235,1650
20240805,121600,6312372265,2235,2230,2235,2230,5711
20240805,121500,6299610460,2230,2235,2235,2230,4458
20240805,121400,6289668775,2235,2230,2235,2225,2717
20240805,121300,6283606230,2225,2225,2230,2225,269
20240805,121200,6283007050,2225,2230,2230,2225,255
20240805,121100,6282439225,2225,2225,2230,2225,501
20240805,121000,6281322010,2225,2230,2230,2225,1571
20240805,120900,6277820920,2220,2220,2220,2220,10
20240805,120800,6277798720,2230,2225,2230,2220,10232
20240805,120700,6255041235,2230,2225,2230,2225,1708
20240805,120600,6251240685,2225,2230,2230,2225,3464
20240805,120500,6243521005,2230,2230,2230,2230,1893
20240805,120400,6239299615,2230,2240,2240,2230,813
20240805,120300,6237486605,2230,2240,2240,2230,676
20240805,120200,6235979105,2240,2235,2240,2230,1338
20240805,120100,6232993930,2235,2235,2240,2235,340
20240805,120000,6232233715,2240,2245,2245,2240,498
20240805,115900,6231118180,2240,2240,2245,2240,3088
20240805,115800,6224200405,2245,2230,2245,2230,6767
20240805,115700,6209022790,2230,2235,2240,2230,3998
20240805,115600,6200097400,2230,2230,2240,2230,5591
20240805,115500,6187625930,2225,2240,2240,2225,4141
20240805,115400,6178388550,2235,2230,2235,2230,3280
20240805,115300,6171057755,2230,2235,2235,2230,1021
20240805,115200,6168780820,2230,2230,2230,2225,1376
20240805,115100,6165713945,2230,2230,2230,2230,52
20240805,115000,6165597985,2235,2230,2235,2225,1866
20240805,114900,6161441815,2230,2230,2230,2225,2485
20240805,114800,6155902210,2230,2225,2230,2220,5801
20240805,114700,6142995630,2230,2230,2230,2230,875
20240805,114600,6141044380,2230,2235,2235,2230,145
20240805,114500,6140720730,2235,2230,2235,2230,120
20240805,114400,6140453110,2235,2235,2235,2230,845
20240805,114300,6138568420,2235,2230,2240,2230,2771
20240805,114200,6132375480,2230,2230,2230,2230,178
20240805,114100,6131978540,2235,2225,2235,2220,1791
20240805,114000,6128000200,2230,2240,2245,2220,8376
20240805,113900,6109278510,2235,2230,2240,2220,16123
20240805,113800,6073377005,2235,2230,2235,2230,686
20240805,113700,6071843800,2235,2235,2235,2225,1401
20240805,113600,6068712575,2230,2230,2230,2225,2036
20240805,113500,6064174405,2235,2235,2235,2235,75
20240805,113400,6064006780,2235,2235,2235,2225,44
20240805,113300,6063908740,2225,2235,2235,2225,2930
20240805,113200,6057382250,2235,2225,2235,2225,429
20240805,113100,6056426050,2230,2230,2230,2230,1923
20240805,113000,6052137760,2230,2225,2230,2220,2846
20240805,112900,6045811405,2225,2225,2225,2220,2739
20240805,112800,6039724335,2220,2220,2225,2220,4662
20240805,112700,6029374690,2220,2225,2230,2220,1128
20240805,112600,6026864585,2225,2230,2235,2220,822
20240805,112500,6025036440,2225,2225,2235,2225,3042
20240805,112400,6018267475,2225,2225,2225,2225,283
20240805,112300,6017637800,2245,2225,2245,2225,447
20240805,112200,6016643190,2225,2225,2255,2225,4653
20240805,112100,6006233185,2230,2230,2230,2210,28435
20240805,112000,5943078860,2230,2230,2230,2230,103
20240805,111900,5942849170,2230,2240,2245,2230,9828
20240805,111800,5920917465,2240,2250,2250,2240,1219
20240805,111700,5918182880,2255,2255,2260,2255,11745
20240805,111600,5891697755,2255,2255,2260,2255,13207
20240805,111500,5861861125,2255,2250,2260,2250,4478
20240805,111400,5851774145,2245,2245,2245,2240,3564
20240805,111300,5843779010,2245,2235,2245,2230,8008
20240805,111200,5825892280,2235,2235,2240,2235,5684
20240805,111100,5813170840,2235,2240,2245,2235,5956
20240805,111000,5799845175,2240,2235,2240,2235,1438
20240805,110900,5796628060,2240,2245,2245,2235,17755
20240805,110800,5756857525,2245,2250,2250,2245,930
20240805,110700,5754768095,2250,2245,2250,2245,1023
20240805,110600,5752469310,2245,2245,2245,2245,1463
20240805,110500,5749184875,2250,2250,2255,2245,3343
20240805,110400,5741663140,2250,2245,2250,2240,2470
20240805,110300,5736117945,2240,2240,2245,2235,7848
20240805,110200,5718549090,2240,2235,2240,2230,7287
20240805,110100,5702263190,2235,2235,2240,2235,2572
20240805,110000,5696513640,2240,2255,2255,2240,5907
20240805,105900,5683270355,2255,2240,2255,2235,7843
20240805,105800,5665713570,2245,2255,2255,2245,11131
20240805,105700,5640699580,2255,2250,2255,2250,1746
20240805,105600,5636767465,2245,2250,2255,2245,5110
20240805,105500,5625252360,2255,2240,2255,2240,7149
20240805,105400,5609202305,2240,2245,2255,2235,14561
20240805,105300,5576522965,2245,2245,2250,2235,28573
20240805,105200,5512577570,2240,2260,2265,2235,52384
20240805,105100,5394940175,2260,2255,2260,2250,1274
20240805,105000,5392067870,2255,2260,2260,2245,5986
20240805,104900,5378591505,2250,2265,2265,2250,10366
20240805,104800,5355216200,2265,2260,2265,2250,5558
20240805,104700,5342669410,2250,2260,2265,2250,3215
20240805,104600,5335415130,2265,2270,2270,2260,9238
20240805,104500,5314508710,2270,2270,2275,2260,7513
20240805,104400,5297480535,2265,2255,2265,2255,11008
20240805,104300,5272598450,2250,2260,2260,2250,3531
20240805,104200,5264641725,2260,2255,2260,2250,3271
20240805,104100,5257261070,2255,2250,2260,2250,6654
20240805,104000,5242286105,2250,2255,2260,2250,4992
20240805,103900,5231028550,2255,2250,2255,2250,6829
20240805,103800,5215631905,2250,2245,2250,2245,5951
20240805,103700,5202254155,2245,2260,2265,2245,9588
20240805,103600,5180656515,2260,2255,2265,2250,4523
20240805,103500,5170456215,2255,2270,2270,2250,14274
20240805,103400,5138285345,2270,2275,2275,2255,37567
20240805,103300,5053138590,2275,2275,2285,2270,11319
20240805,103200,5027399340,2275,2290,2290,2275,11811
20240805,103100,5000408015,2290,2280,2295,2270,13570
20240805,103000,4969469865,2280,2305,2305,2280,62551
20240805,102900,4826206470,2300,2290,2310,2290,46375
20240805,102800,4719579270,2295,2305,2305,2280,34813
20240805,102700,4639819270,2305,2275,2310,2270,64431
20240805,102600,4491953510,2275,2255,2275,2255,8038
20240805,102500,4473748480,2250,2265,2275,2250,15354
20240805,102400,4439061310,2265,2280,2285,2265,15985
20240805,102300,4402718415,2290,2290,2300,2280,52334
20240805,102200,4282879635,2285,2260,2285,2260,27171
20240805,102100,4221010425,2260,2260,2265,2255,11286
20240805,102000,4195526485,2265,2260,2265,2255,7199
20240805,101900,4179276850,2260,2260,2260,2255,7157
20240805,101800,4163129280,2260,2260,2265,2255,3641
20240805,101700,4154907180,2260,2250,2260,2250,9434
20240805,101600,4133660080,2250,2250,2250,2245,15289
20240805,101500,4099322955,2250,2270,2270,2250,12371
20240805,101400,4071366355,2270,2275,2275,2265,11379
20240805,101300,4045536285,2270,2275,2280,2270,27192
20240805,101200,3983623325,2275,2275,2280,2270,24555
20240805,101100,3927751475,2275,2260,2275,2260,15753
20240805,101000,3892027135,2260,2260,2265,2260,18511
20240805,100900,3850135320,2260,2245,2265,2245,26745
20240805,100800,3789899915,2245,2245,2250,2245,3146
20240805,100700,3782831195,2250,2250,2250,2245,9802
20240805,100600,3760781930,2250,2250,2250,2245,10580
20240805,100500,3736978010,2245,2245,2250,2245,10097
20240805,100400,3714278560,2245,2245,2250,2240,8625
20240805,100300,3694919590,2245,2245,2250,2245,4308
20240805,100200,3685247810,2245,2240,2245,2235,35514
20240805,100100,3605628605,2240,2250,2255,2235,15347
20240805,100000,3571184970,2250,2250,2260,2250,12524
20240805,095900,3542985280,2255,2250,2260,2250,28270
20240805,095800,3479350370,2250,2265,2265,2250,43283
20240805,095700,3381625325,2260,2275,2275,2260,51016
20240805,095600,3265913210,2275,2270,2275,2255,97803
20240805,095500,3044118650,2265,2255,2265,2240,63467
20240805,095400,2900836195,2260,2250,2260,2235,29173
20240805,095300,2835249080,2245,2245,2255,2235,21101
20240805,095200,2787850045,2245,2245,2265,2235,105444
20240805,095100,2549956885,2245,2240,2250,2235,12950
20240805,095000,2520900475,2245,2255,2260,2245,51622
20240805,094900,2404479855,2255,2225,2255,2220,92354
20240805,094800,2197563165,2225,2230,2230,2220,1014
20240805,094700,2195304810,2230,2230,2230,2205,4854
20240805,094600,2184508410,2230,2205,2235,2205,46293
20240805,094500,2081330485,2200,2200,2205,2200,6405
20240805,094400,2067215805,2195,2205,2205,2195,5437
20240805,094300,2055261425,2200,2200,2210,2200,616
20240805,094200,2053903175,2210,2195,2215,2195,6791
20240805,094100,2038977130,2195,2200,2205,2195,10919
20240805,094000,2014955385,2200,2205,2210,2200,8151
20240805,093900,1996978230,2210,2215,2215,2205,3487
20240805,093800,1989272700,2215,2215,2215,2210,2938
20240805,093700,1982777810,2200,2200,2220,2200,9280
20240805,093600,1962308960,2205,2205,2215,2200,7129
20240805,093500,1946574510,2205,2215,2220,2205,13182
20240805,093400,1917391835,2215,2225,2225,2215,10510
20240805,093300,1894053715,2225,2220,2230,2215,11289
20240805,093200,1868921860,2230,2210,2230,2205,10332
20240805,093100,1846011790,2210,2210,2210,2200,11487
20240805,093000,1820670275,2210,2220,2230,2205,45869
20240805,092900,1718792400,2220,2215,2220,2205,4266
20240805,092800,1709334545,2205,2215,2220,2205,27068
20240805,092700,1649456125,2220,2225,2230,2215,17035
20240805,092600,1611617870,2225,2230,2235,2225,18881
20240805,092500,1569523795,2230,2235,2235,2225,7658
20240805,092400,1552446400,2235,2240,2240,2215,26281
20240805,092300,1493843580,2240,2245,2250,2235,66484
20240805,092200,1344678665,2240,2230,2245,2215,45001
20240805,092100,1244173970,2230,2190,2230,2190,33337
20240805,092000,1170439535,2190,2185,2190,2180,12554
20240805,091900,1143016160,2185,2190,2195,2185,11601
20240805,091800,1117617280,2190,2195,2195,2190,10519
20240805,091700,1094552335,2195,2215,2215,2195,7777
20240805,091600,1077436990,2215,2190,2220,2190,17353
20240805,091500,1039065610,2200,2215,2215,2195,50790
20240805,091400,927271215,2215,2225,2230,2210,27433
20240805,091300,866445310,2220,2235,2240,2220,28873
20240805,091200,801959620,2230,2225,2240,2220,29712
20240805,091100,735750960,2225,2215,2235,2210,36149
20240805,091000,655452655,2220,2240,2240,2210,65031
20240805,090900,510736555,2240,2190,2260,2190,100265
20240805,090800,288360005,2190,2185,2190,2185,9976
20240805,090700,266561435,2185,2180,2185,2175,8481
20240805,090600,248062835,2180,2170,2180,2170,5398
20240805,090500,236299305,2165,2170,2175,2165,4152
20240805,090400,227278350,2170,2175,2175,2165,6854
20240805,090300,212414040,2175,2170,2185,2165,15159
20240805,090200,179408460,2170,2170,2175,2165,11797
20240805,090100,153827875,2170,2175,2185,2165,21503
20240805,090000,107055980,2180,2190,2190,2170,48913