stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,190800,4496409308,2200,2200,2200,2200,28220
20240806,190700,4496409308,2200,2200,2200,2200,0
20240806,190600,4496409308,2200,2200,2200,2200,0
20240806,190500,4496409308,2200,2200,2200,2200,0
20240806,190400,4496409308,2200,2200,2200,2200,0
20240806,190300,4496409308,2200,2200,2200,2200,0
20240806,190200,4496409308,2200,2200,2200,2200,0
20240806,190100,4496409308,2200,2200,2200,2200,0
20240806,190000,4496409308,2200,2200,2200,2200,0
20240806,185900,4496409308,2200,2200,2200,2200,0
20240806,185800,4496409308,2200,2200,2200,2200,0
20240806,185700,4496409308,2200,2200,2200,2200,0
20240806,185600,4496409308,2200,2200,2200,2200,0
20240806,185500,4496409308,2200,2200,2200,2200,0
20240806,185400,4496409308,2200,2200,2200,2200,0
20240806,185300,4496409308,2200,2200,2200,2200,0
20240806,185200,4496409308,2200,2200,2200,2200,0
20240806,185100,4496409308,2200,2200,2200,2200,0
20240806,185000,4496409308,2200,2200,2200,2200,0
20240806,184900,4496409308,2200,2200,2200,2200,0
20240806,184800,4496409308,2200,2200,2200,2200,0
20240806,184700,4496409308,2200,2200,2200,2200,0
20240806,184600,4496409308,2200,2200,2200,2200,0
20240806,184500,4496409308,2200,2200,2200,2200,0
20240806,184400,4496409308,2200,2200,2200,2200,0
20240806,184300,4496409308,2200,2200,2200,2200,0
20240806,184200,4496409308,2200,2200,2200,2200,0
20240806,184100,4496409308,2200,2200,2200,2200,0
20240806,184000,4496409308,2200,2200,2200,2200,0
20240806,183900,4496409308,2200,2200,2200,2200,0
20240806,183800,4496409308,2200,2200,2200,2200,28220
20240806,183700,4496409308,2200,2200,2200,2200,0
20240806,183600,4496409308,2200,2200,2200,2200,0
20240806,183500,4496409308,2200,2200,2200,2200,0
20240806,183400,4496409308,2200,2200,2200,2200,0
20240806,183300,4496409308,2200,2200,2200,2200,0
20240806,183200,4496409308,2200,2200,2200,2200,0
20240806,183100,4496409308,2200,2200,2200,2200,0
20240806,183000,4496409308,2200,2200,2200,2200,0
20240806,182900,4496409308,2200,2200,2200,2200,0
20240806,182800,4496409308,2200,2200,2200,2200,0
20240806,182700,4496409308,2200,2200,2200,2200,0
20240806,182600,4496409308,2200,2200,2200,2200,0
20240806,182500,4496409308,2200,2200,2200,2200,0
20240806,182400,4496409308,2200,2200,2200,2200,0
20240806,182300,4496409308,2200,2200,2200,2200,0
20240806,182200,4496409308,2200,2200,2200,2200,0
20240806,182100,4496409308,2200,2200,2200,2200,0
20240806,182000,4496409308,2200,2200,2200,2200,0
20240806,181900,4496409308,2200,2200,2200,2200,0
20240806,181800,4496409308,2200,2200,2200,2200,0
20240806,181700,4496409308,2200,2200,2200,2200,0
20240806,181600,4496409308,2200,2200,2200,2200,0
20240806,181500,4496409308,2200,2200,2200,2200,0
20240806,181400,4496409308,2200,2200,2200,2200,0
20240806,181300,4496409308,2200,2200,2200,2200,0
20240806,181200,4496409308,2200,2200,2200,2200,0
20240806,181100,4496409308,2200,2200,2200,2200,0
20240806,181000,4496409308,2200,2200,2200,2200,0
20240806,180900,4496409308,2200,2200,2200,2200,0
20240806,180800,4496409308,2200,2200,2200,2200,28220
20240806,180700,4496409308,2200,2200,2200,2200,0
20240806,180600,4496409308,2200,2200,2200,2200,0
20240806,180500,4496409308,2200,2200,2200,2200,0
20240806,180400,4496409308,2200,2200,2200,2200,0
20240806,180300,4496409308,2200,2200,2200,2200,0
20240806,180200,4496409308,2200,2200,2200,2200,0
20240806,180100,4496409308,2200,2200,2200,2200,0
20240806,180000,4496409308,2200,2200,2200,2200,0
20240806,175900,4496409308,2200,2200,2200,2200,0
20240806,175800,4496409308,2200,2200,2200,2200,0
20240806,175700,4496409308,2200,2200,2200,2200,0
20240806,175600,4496409308,2200,2200,2200,2200,0
20240806,175500,4496409308,2200,2200,2200,2200,0
20240806,175400,4496409308,2200,2200,2200,2200,0
20240806,175300,4496409308,2200,2200,2200,2200,0
20240806,175200,4496409308,2200,2200,2200,2200,0
20240806,175100,4496409308,2200,2200,2200,2200,0
20240806,175000,4496409308,2200,2200,2200,2200,0
20240806,174900,4496409308,2200,2200,2200,2200,0
20240806,174800,4496409308,2200,2200,2200,2200,0
20240806,174700,4496409308,2200,2200,2200,2200,0
20240806,174600,4496409308,2200,2200,2200,2200,0
20240806,174500,4496409308,2200,2200,2200,2200,0
20240806,174400,4496409308,2200,2200,2200,2200,0
20240806,174300,4496409308,2200,2200,2200,2200,0
20240806,174200,4496409308,2200,2200,2200,2200,0
20240806,174100,4496409308,2200,2200,2200,2200,0
20240806,174000,4496409308,2200,2200,2200,2200,0
20240806,173900,4496409308,2200,2200,2200,2200,0
20240806,173800,4496409308,2200,2200,2200,2200,28220
20240806,173700,4496409308,2200,2200,2200,2200,0
20240806,173600,4496409308,2200,2200,2200,2200,0
20240806,173500,4496409308,2200,2200,2200,2200,0
20240806,173400,4496409308,2200,2200,2200,2200,0
20240806,173300,4496409308,2200,2200,2200,2200,0
20240806,173200,4496409308,2200,2200,2200,2200,0
20240806,173100,4496409308,2200,2200,2200,2200,0
20240806,173000,4496409308,2200,2200,2200,2200,0
20240806,172900,4496409308,2200,2200,2200,2200,0
20240806,172800,4496409308,2200,2200,2200,2200,0
20240806,172700,4496409308,2200,2200,2200,2200,0
20240806,172600,4496409308,2200,2200,2200,2200,0
20240806,172500,4496409308,2200,2200,2200,2200,0
20240806,172400,4496409308,2200,2200,2200,2200,0
20240806,172300,4496409308,2200,2200,2200,2200,0
20240806,172200,4496409308,2200,2200,2200,2200,0
20240806,172100,4496409308,2200,2200,2200,2200,0
20240806,172000,4496409308,2200,2200,2200,2200,0
20240806,171900,4496409308,2200,2200,2200,2200,0
20240806,171800,4496409308,2200,2200,2200,2200,0
20240806,171700,4496409308,2200,2200,2200,2200,0
20240806,171600,4496409308,2200,2200,2200,2200,0
20240806,171500,4496409308,2200,2200,2200,2200,0
20240806,171400,4496409308,2200,2200,2200,2200,0
20240806,171300,4496409308,2200,2200,2200,2200,0
20240806,171200,4496409308,2200,2200,2200,2200,0
20240806,171100,4496409308,2200,2200,2200,2200,0
20240806,171000,4496409308,2200,2200,2200,2200,0
20240806,170900,4496409308,2200,2200,2200,2200,0
20240806,170800,4496409308,2200,2200,2200,2200,28220
20240806,170700,4496409308,2200,2200,2200,2200,0
20240806,170600,4496409308,2200,2200,2200,2200,0
20240806,170500,4496409308,2200,2200,2200,2200,0
20240806,170400,4496409308,2200,2200,2200,2200,0
20240806,170300,4496409308,2200,2200,2200,2200,0
20240806,170200,4496409308,2200,2200,2200,2200,0
20240806,170100,4496409308,2200,2200,2200,2200,0
20240806,170000,4496409308,2200,2200,2200,2200,0
20240806,165900,4496409308,2200,2200,2200,2200,0
20240806,165800,4496409308,2200,2200,2200,2200,0
20240806,165700,4496409308,2200,2200,2200,2200,0
20240806,165600,4496409308,2200,2200,2200,2200,0
20240806,165500,4496409308,2200,2200,2200,2200,0
20240806,165400,4496409308,2200,2200,2200,2200,0
20240806,165300,4496409308,2200,2200,2200,2200,0
20240806,165200,4496409308,2200,2200,2200,2200,0
20240806,165100,4496409308,2200,2200,2200,2200,0
20240806,165000,4496409308,2200,2200,2200,2200,0
20240806,164900,4496409308,2200,2200,2200,2200,0
20240806,164800,4496409308,2200,2200,2200,2200,0
20240806,164700,4496409308,2200,2200,2200,2200,0
20240806,164600,4496409308,2200,2200,2200,2200,0
20240806,164500,4496409308,2200,2200,2200,2200,0
20240806,164400,4496409308,2200,2200,2200,2200,0
20240806,164300,4496409308,2200,2200,2200,2200,0
20240806,164200,4496409308,2200,2200,2200,2200,0
20240806,164100,4496409308,2200,2200,2200,2200,0
20240806,164000,4496409308,2200,2200,2200,2200,0
20240806,163900,4496409308,2200,2200,2200,2200,0
20240806,163800,4496409308,2200,2200,2200,2200,28220
20240806,163700,4496409308,2200,2200,2200,2200,0
20240806,163600,4496409308,2200,2200,2200,2200,0
20240806,163500,4496409308,2200,2200,2200,2200,0
20240806,163400,4496409308,2200,2200,2200,2200,0
20240806,163300,4496409308,2200,2200,2200,2200,0
20240806,163200,4496409308,2200,2200,2200,2200,0
20240806,163100,4496409308,2200,2200,2200,2200,0
20240806,163000,4496409308,2200,2200,2200,2200,0
20240806,162900,4496409308,2200,2200,2200,2200,0
20240806,162800,4496409308,2200,2200,2200,2200,0
20240806,162700,4496409308,2200,2200,2200,2200,0
20240806,162600,4496409308,2200,2200,2200,2200,0
20240806,162500,4496409308,2200,2200,2200,2200,0
20240806,162400,4496409308,2200,2200,2200,2200,0
20240806,162300,4496409308,2200,2200,2200,2200,0
20240806,162200,4496409308,2200,2200,2200,2200,0
20240806,162100,4496409308,2200,2200,2200,2200,0
20240806,162000,4496409308,2200,2200,2200,2200,0
20240806,161900,4496409308,2200,2200,2200,2200,0
20240806,161800,4496409308,2200,2200,2200,2200,0
20240806,161700,4496409308,2200,2200,2200,2200,0
20240806,161600,4496409308,2200,2200,2200,2200,0
20240806,161500,4496409308,2200,2200,2200,2200,0
20240806,161400,4496409308,2200,2200,2200,2200,0
20240806,161300,4496409308,2200,2200,2200,2200,0
20240806,161200,4496409308,2200,2200,2200,2200,0
20240806,161100,4496409308,2200,2200,2200,2200,0
20240806,161000,4496409308,2200,2200,2200,2200,0
20240806,160900,4496409308,2200,2200,2200,2200,0
20240806,160800,4496409308,2200,2200,2200,2200,28220
20240806,160700,4496409308,2200,2200,2200,2200,0
20240806,160600,4496409308,2200,2200,2200,2200,0
20240806,160500,4496409308,2200,2200,2200,2200,0
20240806,160400,4496409308,2200,2200,2200,2200,0
20240806,160300,4496409308,2200,2200,2200,2200,0
20240806,160200,4496409308,2200,2200,2200,2200,0
20240806,160100,4496409308,2200,2200,2200,2200,0
20240806,160000,4496409308,2200,2200,2200,2200,0
20240806,155900,4496409308,2200,2200,2200,2200,0
20240806,155800,4496409308,2200,2200,2200,2200,0
20240806,155700,4496409308,2200,2200,2200,2200,0
20240806,155600,4496409308,2200,2200,2200,2200,0
20240806,155500,4496409308,2200,2200,2200,2200,0
20240806,155400,4496409308,2200,2200,2200,2200,0
20240806,155300,4496409308,2200,2200,2200,2200,0
20240806,155200,4496409308,2200,2200,2200,2200,0
20240806,155100,4496409308,2200,2200,2200,2200,0
20240806,155000,4496409308,2200,2200,2200,2200,0
20240806,154900,4496409308,2200,2200,2200,2200,0
20240806,154800,4496409308,2200,2200,2200,2200,0
20240806,154700,4496409308,2200,2200,2200,2200,0
20240806,154600,4496409308,2200,2200,2200,2200,0
20240806,154500,4496409308,2200,2200,2200,2200,0
20240806,154400,4496409308,2200,2200,2200,2200,0
20240806,154300,4496409308,2200,2200,2200,2200,0
20240806,154200,4496409308,2200,2200,2200,2200,0
20240806,154100,4496409308,2200,2200,2200,2200,0
20240806,154000,4496409308,2200,2200,2200,2200,0
20240806,153900,4496409308,2200,2200,2200,2200,0
20240806,153800,4496409308,2200,2200,2200,2200,28220
20240806,153700,4496409308,2200,2200,2200,2200,0
20240806,153600,4496409308,2200,2200,2200,2200,0
20240806,153500,4496409308,2200,2200,2200,2200,0
20240806,153400,4496409308,2200,2200,2200,2200,0
20240806,153300,4496409308,2200,2200,2200,2200,0
20240806,153200,4496409308,2200,2200,2200,2200,0
20240806,153100,4496409308,2200,2200,2200,2200,0
20240806,153000,4496409308,2200,2200,2200,2200,28220
20240806,152900,4434325308,2215,2215,2215,2215,0
20240806,152800,4434325308,2215,2215,2215,2215,0
20240806,152700,4434325308,2215,2215,2215,2215,0
20240806,152600,4434325308,2215,2215,2215,2215,0
20240806,152500,4434325308,2215,2215,2215,2215,0
20240806,152400,4434325308,2215,2215,2215,2215,0
20240806,152300,4434325308,2215,2215,2215,2215,0
20240806,152200,4434325308,2215,2215,2215,2215,0
20240806,152100,4434325308,2215,2215,2215,2215,0
20240806,152000,4434325308,2215,2215,2215,2215,0
20240806,151900,4434325308,2215,2210,2215,2200,3366
20240806,151800,4426886943,2210,2205,2220,2205,12364
20240806,151700,4399564158,2220,2200,2220,2190,6834
20240806,151600,4384458553,2205,2230,2235,2150,59195
20240806,151500,4254685128,2235,2235,2245,2225,19559
20240806,151400,4210990138,2235,2210,2235,2210,12561
20240806,151300,4183077578,2210,2210,2215,2205,8100
20240806,151200,4165182308,2205,2210,2215,2205,6415
20240806,151100,4151002698,2210,2215,2215,2210,4183
20240806,151000,4141738008,2210,2205,2210,2195,12308
20240806,150900,4114625488,2205,2205,2210,2205,5335
20240806,150800,4102851868,2210,2215,2220,2200,10595
20240806,150700,4079463368,2200,2220,2220,2200,20240
20240806,150600,4034706463,2215,2205,2235,2205,24618
20240806,150500,3979948323,2205,2235,2240,2205,49130
20240806,150400,3870681858,2235,2235,2245,2225,24311
20240806,150300,3816343138,2235,2235,2250,2220,36518
20240806,150200,3734773338,2235,2235,2245,2220,41441
20240806,150100,3642302548,2235,2215,2270,2215,141695
20240806,150000,3324507468,2220,2175,2220,2175,79958
20240806,145900,3148622138,2170,2160,2170,2160,3665
20240806,145800,3140685798,2165,2170,2170,2165,2746
20240806,145700,3134740703,2165,2165,2165,2165,350
20240806,145600,3133982953,2170,2170,2170,2160,2255
20240806,145500,3129096123,2170,2160,2170,2160,29690
20240806,145400,3064816568,2160,2155,2165,2155,11121
20240806,145300,3040792868,2155,2150,2160,2150,1279
20240806,145200,3038041473,2150,2150,2165,2150,23125
20240806,145100,2988092008,2155,2150,2155,2145,3207
20240806,145000,2981197943,2145,2145,2150,2145,410
20240806,144900,2980316643,2145,2145,2145,2145,1235
20240806,144800,2977667568,2145,2145,2145,2145,72
20240806,144700,2977513128,2145,2140,2145,2140,1295
20240806,144600,2974741763,2140,2135,2140,2135,927
20240806,144500,2972762613,2135,2135,2135,2130,2455
20240806,144400,2967521808,2135,2130,2135,2125,12495
20240806,144300,2940845443,2130,2130,2135,2130,1805
20240806,144200,2936998153,2130,2130,2130,2130,37
20240806,144100,2936919343,2130,2120,2135,2120,2665
20240806,144000,2931248028,2125,2115,2125,2115,803
20240806,143900,2929545588,2115,2120,2120,2115,515
20240806,143800,2928456293,2120,2120,2120,2120,293
20240806,143700,2927835133,2120,2120,2120,2120,1030
20240806,143600,2925651533,2120,2120,2120,2120,23
20240806,143500,2925602773,2125,2125,2125,2125,0
20240806,143400,2925602773,2125,2125,2125,2125,16
20240806,143300,2925568773,2120,2120,2120,2120,1
20240806,143200,2925566653,2115,2120,2120,2115,585
20240806,143100,2924328513,2120,2120,2125,2120,459
20240806,143000,2923354933,2125,2125,2125,2125,10
20240806,142900,2923333683,2130,2125,2130,2125,3
20240806,142800,2923327303,2130,2130,2130,2130,100
20240806,142700,2923114303,2130,2130,2130,2130,0
20240806,142600,2923114303,2130,2130,2130,2130,339
20240806,142500,2922392233,2130,2130,2130,2130,1
20240806,142400,2922390103,2135,2125,2135,2115,10289
20240806,142300,2900560698,2125,2125,2125,2120,5915
20240806,142200,2888004908,2125,2125,2125,2125,521
20240806,142100,2886897783,2125,2125,2125,2125,0
20240806,142000,2886897783,2125,2130,2130,2125,1005
20240806,141900,2884757158,2120,2120,2120,2120,0
20240806,141800,2884757158,2120,2120,2130,2115,1687
20240806,141700,2881185828,2120,2130,2130,2120,2930
20240806,141600,2874958503,2135,2135,2135,2135,0
20240806,141500,2874958503,2135,2135,2135,2135,0
20240806,141400,2874958503,2135,2135,2135,2135,2999
20240806,141300,2868555638,2130,2130,2130,2130,0
20240806,141200,2868555638,2130,2130,2130,2130,0
20240806,141100,2868555638,2130,2125,2130,2125,2687
20240806,141000,2862838718,2135,2135,2135,2135,0
20240806,140900,2862838718,2135,2135,2135,2135,1289
20240806,140800,2860086703,2135,2135,2135,2135,5
20240806,140700,2860076028,2120,2120,2120,2120,231
20240806,140600,2859586308,2120,2120,2120,2120,4
20240806,140500,2859577828,2115,2140,2140,2115,21000
20240806,140400,2815030773,2140,2140,2140,2140,2
20240806,140300,2815026493,2140,2140,2140,2140,50
20240806,140200,2814919493,2140,2140,2140,2140,0
20240806,140100,2814919493,2140,2135,2140,2135,2000
20240806,140000,2810644493,2130,2130,2130,2130,0
20240806,135900,2810644493,2130,2130,2130,2130,0
20240806,135800,2810644493,2130,2135,2135,2130,2000
20240806,135700,2806377763,2135,2145,2145,2135,1633
20240806,135600,2802888763,2145,2145,2145,2145,20
20240806,135500,2802845863,2150,2150,2150,2150,4819
20240806,135400,2792485013,2155,2150,2155,2150,201
20240806,135300,2792052858,2150,2150,2150,2150,1
20240806,135200,2792050708,2150,2150,2155,2150,1105
20240806,135100,2789669458,2150,2150,2150,2150,100
20240806,135000,2789454458,2150,2150,2150,2150,652
20240806,134900,2788052658,2150,2150,2150,2150,5
20240806,134800,2788041908,2140,2145,2145,2140,46
20240806,134700,2787943243,2150,2140,2150,2140,947
20240806,134600,2785911878,2140,2140,2140,2140,1
20240806,134500,2785909738,2140,2140,2140,2135,1365
20240806,134400,2782991408,2140,2140,2140,2140,4
20240806,134300,2782982848,2135,2140,2140,2135,2332
20240806,134200,2777998518,2140,2145,2145,2140,93
20240806,134100,2777799113,2140,2140,2140,2140,0
20240806,134000,2777799113,2140,2140,2140,2140,50
20240806,133900,2777692113,2135,2135,2135,2135,2298
20240806,133800,2772785883,2135,2135,2135,2135,1036
20240806,133700,2770574023,2135,2140,2140,2135,4143
20240806,133600,2761719993,2145,2140,2145,2140,207
20240806,133500,2761276978,2140,2140,2140,2140,1
20240806,133400,2761274838,2140,2140,2140,2140,0
20240806,133300,2761274838,2140,2140,2140,2140,0
20240806,133200,2761274838,2140,2140,2140,2140,0
20240806,133100,2761274838,2140,2140,2140,2140,4170
20240806,133000,2752351038,2145,2155,2155,2145,7
20240806,132900,2752336013,2155,2135,2155,2135,5857
20240806,132800,2739789818,2135,2140,2140,2135,1880
20240806,132700,2735775923,2135,2135,2135,2135,0
20240806,132600,2735775923,2135,2150,2150,2135,786
20240806,132500,2734094803,2150,2150,2150,2150,1
20240806,132400,2734092653,2150,2145,2150,2145,3
20240806,132300,2734086208,2140,2150,2150,2140,5510
20240806,132200,2722292253,2150,2150,2150,2150,1
20240806,132100,2722290103,2140,2150,2150,2140,6
20240806,132000,2722277253,2150,2150,2150,2150,1
20240806,131900,2722275103,2150,2140,2150,2140,812
20240806,131800,2720537413,2140,2150,2150,2140,3004
20240806,131700,2714108718,2140,2145,2145,2140,1300
20240806,131600,2711321708,2145,2145,2145,2145,150
20240806,131500,2710999958,2145,2150,2150,2145,1552
20240806,131400,2707670673,2150,2150,2150,2145,19
20240806,131300,2707629828,2150,2155,2155,2150,14
20240806,131200,2707599723,2155,2150,2155,2150,36
20240806,131100,2707522148,2150,2145,2150,2145,1226
20240806,131000,2704892278,2145,2140,2145,2140,831
20240806,130900,2703109953,2140,2145,2145,2140,2032
20240806,130800,2698756808,2145,2150,2150,2145,3739
20240806,130700,2690724508,2150,2155,2155,2150,2178
20240806,130600,2686041803,2155,2155,2155,2155,131
20240806,130500,2685759498,2155,2155,2155,2155,545
20240806,130400,2684585023,2155,2155,2155,2155,2
20240806,130300,2684580713,2155,2155,2155,2155,2
20240806,130200,2684576403,2155,2155,2155,2155,17
20240806,130100,2684539768,2155,2150,2155,2145,671
20240806,130000,2683097513,2150,2150,2150,2150,7173
20240806,125900,2667675563,2145,2140,2145,2140,7111
20240806,125800,2652426578,2145,2145,2145,2140,5477
20240806,125700,2640703413,2140,2145,2145,2140,1095
20240806,125600,2638360108,2140,2145,2145,2140,9337
20240806,125500,2618378918,2140,2145,2145,2140,2341
20240806,125400,2613361173,2145,2150,2150,2145,11910
20240806,125300,2587809088,2150,2155,2155,2150,1087
20240806,125200,2585471603,2160,2150,2160,2145,1078
20240806,125100,2583158838,2150,2150,2150,2145,6466
20240806,125000,2569261933,2150,2155,2155,2150,4286
20240806,124900,2560043103,2150,2155,2155,2150,4025
20240806,124800,2551384788,2155,2165,2165,2155,1099
20240806,124700,2549015788,2170,2165,2170,2155,509
20240806,124600,2547912753,2155,2155,2160,2155,4298
20240806,124500,2538649003,2155,2160,2160,2155,1174
20240806,124400,2536115428,2160,2160,2160,2160,15
20240806,124300,2536083028,2165,2165,2165,2165,581
20240806,124200,2534825163,2165,2165,2165,2165,5
20240806,124100,2534814338,2165,2165,2165,2165,1364
20240806,124000,2531861278,2160,2160,2160,2160,61
20240806,123900,2531729518,2160,2165,2165,2160,2148
20240806,123800,2527084428,2165,2165,2170,2165,264
20240806,123700,2526512843,2165,2165,2165,2165,2
20240806,123600,2526508513,2165,2170,2170,2165,1196
20240806,123500,2523919118,2165,2160,2165,2155,1750
20240806,123400,2520135553,2150,2160,2160,2150,11705
20240806,123300,2494959263,2160,2165,2170,2160,3533
20240806,123200,2487315973,2160,2165,2165,2155,2544
20240806,123100,2481826093,2165,2165,2165,2165,0
20240806,123000,2481826093,2165,2165,2170,2165,1680
20240806,122900,2478187893,2165,2170,2170,2165,349
20240806,122800,2477430608,2165,2160,2165,2160,653
20240806,122700,2476017063,2155,2160,2160,2155,8761
20240806,122600,2457117003,2155,2160,2160,2155,16789
20240806,122500,2420916943,2160,2170,2170,2160,4556
20240806,122400,2411057043,2175,2175,2175,2175,22
20240806,122300,2411009193,2170,2180,2180,2170,2696
20240806,122200,2405146463,2180,2185,2185,2175,3564
20240806,122100,2397376593,2180,2185,2190,2180,4943
20240806,122000,2386592128,2185,2180,2190,2175,4772
20240806,121900,2376184928,2185,2185,2185,2180,1009
20240806,121800,2373980413,2185,2185,2185,2175,4952
20240806,121700,2363174683,2185,2190,2190,2185,17428
20240806,121600,2325032243,2185,2170,2185,2170,24558
20240806,121500,2271518523,2170,2170,2170,2170,3769
20240806,121400,2263339793,2165,2165,2165,2165,1164
20240806,121300,2260819733,2165,2165,2165,2165,2000
20240806,121200,2256489733,2165,2165,2165,2165,5
20240806,121100,2256478908,2165,2165,2165,2165,3600
20240806,121000,2248684908,2165,2165,2170,2165,1687
20240806,120900,2245032053,2165,2165,2165,2160,2017
20240806,120800,2240665258,2160,2150,2160,2150,9067
20240806,120700,2221138093,2145,2145,2145,2145,420
20240806,120600,2220237193,2145,2150,2150,2145,2785
20240806,120500,2214250728,2150,2150,2150,2150,1595
20240806,120400,2210821478,2145,2145,2150,2145,936
20240806,120300,2208813443,2145,2150,2150,2145,382
20240806,120200,2207993793,2140,2140,2140,2140,2817
20240806,120100,2201965413,2145,2145,2145,2145,1334
20240806,120000,2199103983,2145,2145,2150,2145,8173
20240806,115900,2181572448,2150,2150,2150,2150,131
20240806,115800,2181290798,2150,2135,2150,2135,5529
20240806,115700,2169463848,2140,2160,2160,2140,48555
20240806,115600,2065210403,2160,2170,2170,2160,5242
20240806,115500,2053851548,2170,2170,2170,2165,4010
20240806,115400,2045153498,2170,2185,2185,2170,5848
20240806,115300,2032415573,2185,2185,2185,2180,4166
20240806,115200,2023315533,2185,2185,2185,2180,1504
20240806,115100,2020029623,2175,2175,2180,2175,10512
20240806,115000,1997160773,2180,2190,2190,2175,6931
20240806,114900,1982041628,2190,2180,2195,2180,17483
20240806,114800,1943790678,2185,2180,2185,2170,4747
20240806,114700,1933467733,2180,2170,2180,2170,5393
20240806,114600,1921746183,2170,2160,2175,2160,3331
20240806,114500,1914509098,2155,2165,2165,2140,1713
20240806,114400,1910817933,2175,2165,2195,2155,11743
20240806,114300,1885268578,2160,2165,2165,2160,1478
20240806,114200,1882069208,2165,2165,2170,2165,1005
20240806,114100,1879893378,2150,2165,2165,2150,11751
20240806,114000,1854570793,2170,2170,2170,2155,3382
20240806,113900,1847248863,2170,2155,2170,2150,21508
20240806,113800,1800694513,2150,2125,2155,2115,37953
20240806,113700,1719287848,2115,2125,2130,2115,1630
20240806,113600,1715822338,2125,2120,2125,2120,1469
20240806,113500,1712700973,2120,2120,2120,2120,1000
20240806,113400,1710580973,2120,2125,2125,2120,1092
20240806,113300,1708263758,2125,2115,2125,2115,202
20240806,113200,1707836518,2115,2115,2115,2115,1501
20240806,113100,1704661903,2125,2120,2125,2120,502
20240806,113000,1703597658,2120,2120,2120,2110,7011
20240806,112900,1688786338,2125,2120,2125,2120,3064
20240806,112800,1682289933,2120,2130,2130,2120,1703
20240806,112700,1678670718,2130,2130,2130,2130,1
20240806,112600,1678668588,2135,2135,2135,2125,1374
20240806,112500,1675746648,2125,2130,2135,2120,4080
20240806,112400,1667044388,2130,2120,2130,2120,6085
20240806,112300,1654109858,2120,2115,2120,2115,1023
20240806,112200,1651945198,2110,2110,2115,2110,51
20240806,112100,1651837423,2110,2110,2110,2110,64
20240806,112000,1651702383,2120,2120,2120,2110,6
20240806,111900,1651689673,2110,2100,2110,2100,3409
20240806,111800,1644497203,2110,2105,2110,2105,2502
20240806,111700,1639224963,2095,2095,2095,2095,94
20240806,111600,1639028033,2095,2095,2095,2095,375
20240806,111500,1638242408,2095,2095,2095,2095,1055
20240806,111400,1636032183,2095,2095,2095,2095,1673
20240806,111300,1632527248,2095,2100,2100,2095,2129
20240806,111200,1628066058,2105,2105,2105,2105,0
20240806,111100,1628066058,2105,2105,2105,2100,643
20240806,111000,1626715248,2105,2105,2105,2105,865
20240806,110900,1624894423,2085,2110,2110,2085,334
20240806,110800,1624194788,2115,2090,2115,2085,2806
20240806,110700,1618291438,2085,2085,2085,2085,235
20240806,110600,1617801463,2090,2085,2090,2085,1258
20240806,110500,1615176233,2080,2090,2090,2080,518
20240806,110400,1614094613,2090,2090,2090,2080,5490
20240806,110300,1602648843,2090,2090,2090,2085,1291
20240806,110200,1599951678,2085,2080,2090,2080,853
20240806,110100,1598170448,2080,2100,2105,2075,7954
20240806,110000,1581560788,2100,2115,2115,2100,1282
20240806,105900,1578867693,2105,2105,2115,2105,500
20240806,105800,1577815183,2105,2100,2105,2100,1408
20240806,105700,1574855983,2100,2115,2115,2100,2983
20240806,105600,1568571868,2115,2115,2115,2115,1212
20240806,105500,1566008488,2115,2115,2115,2100,2820
20240806,105400,1560062578,2105,2110,2120,2105,4220
20240806,105300,1551150348,2110,2110,2110,2110,4442
20240806,105200,1541777728,2110,2110,2110,2110,1613
20240806,105100,1538374298,2105,2125,2125,2090,12985
20240806,105000,1511000393,2130,2120,2130,2120,9155
20240806,104900,1491571933,2115,2125,2125,2115,4115
20240806,104800,1482839588,2125,2110,2125,2110,5678
20240806,104700,1470819378,2110,2130,2130,2110,4919
20240806,104600,1460381268,2125,2115,2130,2105,13066
20240806,104500,1432637733,2115,2130,2130,2115,4041
20240806,104400,1424069048,2120,2125,2135,2120,9481
20240806,104300,1403878063,2130,2115,2135,2115,9860
20240806,104200,1382914633,2115,2100,2115,2095,11143
20240806,104100,1359444938,2100,2080,2100,2080,4021
20240806,104000,1351025258,2080,2080,2080,2080,3716
20240806,103900,1343295978,2080,2100,2100,2080,12883
20240806,103800,1316431198,2100,2100,2100,2100,956
20240806,103700,1314423598,2100,2105,2105,2090,21633
20240806,103600,1269000133,2105,2130,2130,2105,19682
20240806,103500,1227534993,2110,2130,2145,2110,11416
20240806,103400,1203229658,2135,2135,2135,2125,4858
20240806,103300,1192868638,2135,2120,2135,2120,5079
20240806,103200,1182036478,2120,2120,2130,2120,8751
20240806,103100,1163456618,2125,2125,2135,2115,5617
20240806,103000,1151502978,2125,2120,2125,2115,10043
20240806,102900,1130203118,2115,2120,2125,2115,10257
20240806,102800,1108500433,2125,2120,2130,2120,6109
20240806,102700,1095528063,2115,2115,2120,2115,1104
20240806,102600,1093192853,2115,2120,2125,2115,3998
20240806,102500,1084717783,2120,2125,2125,2120,4524
20240806,102400,1075104808,2125,2125,2125,2120,9032
20240806,102300,1055914458,2110,2120,2120,2105,11463
20240806,102200,1031661913,2120,2110,2125,2095,25863
20240806,102100,976982073,2110,2110,2115,2110,12259
20240806,102000,951062078,2115,2115,2120,2110,5693
20240806,101900,939021483,2100,2105,2110,2085,14114
20240806,101800,909434448,2105,2115,2115,2105,2096
20240806,101700,905017633,2105,2120,2120,2100,17392
20240806,101600,868300658,2115,2115,2115,2115,0
20240806,101500,868300658,2115,2115,2115,2115,0
20240806,101400,868300658,2115,2110,2115,2110,7051
20240806,101300,853400243,2105,2110,2110,2105,20595
20240806,101200,809947203,2110,2100,2110,2100,7639
20240806,101100,793873543,2095,2100,2100,2095,4111
20240806,101000,785241498,2100,2100,2100,2100,2408
20240806,100900,780184698,2095,2075,2095,2075,12130
20240806,100800,754793948,2080,2095,2095,2080,4280
20240806,100700,745888418,2095,2095,2095,2070,16966
20240806,100600,710577823,2090,2085,2095,2085,6474
20240806,100500,697031563,2085,2085,2085,2085,1368
20240806,100400,694179283,2085,2080,2085,2080,135
20240806,100300,693897848,2085,2075,2085,2070,2538
20240806,100200,688607163,2075,2080,2080,2075,1349
20240806,100100,685803398,2070,2070,2070,2070,0
20240806,100000,685803398,2070,2070,2070,2065,3201
20240806,095900,679177333,2070,2085,2085,2070,5002
20240806,095800,668810558,2085,2075,2085,2070,22699
20240806,095700,621819953,2070,2065,2070,2065,2376
20240806,095600,616910603,2065,2070,2070,2065,879
20240806,095500,615091423,2070,2075,2075,2070,5338
20240806,095400,604018318,2075,2080,2085,2075,1154
20240806,095300,601619598,2080,2075,2080,2070,2080
20240806,095200,597300253,2065,2070,2070,2065,3473
20240806,095100,590121343,2065,2070,2075,2065,1931
20240806,095000,586124608,2070,2075,2075,2070,1294
20240806,094900,583441793,2075,2075,2075,2075,200
20240806,094800,583026793,2075,2070,2075,2070,53
20240806,094700,582917068,2070,2070,2070,2070,6
20240806,094600,582904648,2065,2070,2070,2065,653
20240806,094500,581553353,2070,2070,2075,2065,1938
20240806,094400,577538243,2070,2070,2070,2065,4729
20240806,094300,567749273,2070,2070,2075,2070,1509
20240806,094200,564625143,2065,2065,2070,2065,162
20240806,094100,564290063,2060,2065,2070,2060,599
20240806,094000,563051793,2070,2060,2070,2060,5865
20240806,093900,550923293,2055,2055,2055,2050,1987
20240806,093800,546840533,2055,2040,2055,2040,1332
20240806,093700,544103288,2045,2045,2050,2045,1188
20240806,093600,541673128,2045,2055,2055,2045,2267
20240806,093500,537031888,2060,2065,2065,2045,11788
20240806,093400,512809713,2065,2060,2065,2060,2043
20240806,093300,508601128,2060,2060,2065,2060,472
20240806,093200,507628308,2060,2065,2070,2055,2722
20240806,093100,502020593,2065,2055,2065,2055,4774
20240806,093000,492167623,2055,2050,2060,2045,3684
20240806,092900,484608583,2050,2035,2050,2035,3925
20240806,092800,476564978,2045,2040,2045,2035,35552
20240806,092700,404181343,2045,2040,2045,2040,5969
20240806,092600,391999228,2040,2040,2040,2040,1799
20240806,092500,388329268,2040,2035,2040,2030,6320
20240806,092400,375463243,2035,2035,2040,2030,2829
20240806,092300,369705888,2035,2020,2035,2020,3777
20240806,092200,362026023,2020,2025,2030,2020,1365
20240806,092100,359260558,2020,2020,2020,2020,1117
20240806,092000,357004218,2030,2025,2030,2025,2004
20240806,091900,352938598,2030,2030,2030,2015,2680
20240806,091800,347518478,2035,2030,2035,2025,4562
20240806,091700,338253818,2035,2025,2035,2025,1512
20240806,091600,335183963,2025,2025,2025,2020,1446
20240806,091500,332259173,2020,2025,2030,2020,1235
20240806,091400,329755803,2025,2015,2025,2015,3296
20240806,091300,323093068,2015,2025,2025,2010,6451
20240806,091200,310074988,2025,2025,2025,2005,3862
20240806,091100,302298338,2025,2010,2025,2010,421
20240806,091000,301451593,2010,2010,2010,2000,4271
20240806,090900,292897663,2010,1994,2010,1993,7088
20240806,090800,278663401,1993,1995,1995,1993,4671
20240806,090700,269349811,1995,2015,2015,1995,10779
20240806,090600,247721497,2015,2030,2030,2015,4024
20240806,090500,239599092,2030,2005,2030,2000,22281
20240806,090400,194495372,2005,1992,2005,1990,5369
20240806,090300,183794776,2000,1982,2000,1982,19317
20240806,090200,145236927,2000,1996,2000,1980,21450
20240806,090100,102504635,1993,1976,1993,1950,10439
20240806,090000,81862569,1976,1925,1976,1925,42272