stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190800,1991732760,2130,2130,2130,2130,22077
20240808,190700,1991732760,2130,2130,2130,2130,0
20240808,190600,1991732760,2130,2130,2130,2130,0
20240808,190500,1991732760,2130,2130,2130,2130,0
20240808,190400,1991732760,2130,2130,2130,2130,0
20240808,190300,1991732760,2130,2130,2130,2130,0
20240808,190200,1991732760,2130,2130,2130,2130,0
20240808,190100,1991732760,2130,2130,2130,2130,0
20240808,190000,1991732760,2130,2130,2130,2130,0
20240808,185900,1991732760,2130,2130,2130,2130,0
20240808,185800,1991732760,2130,2130,2130,2130,0
20240808,185700,1991732760,2130,2130,2130,2130,0
20240808,185600,1991732760,2130,2130,2130,2130,0
20240808,185500,1991732760,2130,2130,2130,2130,0
20240808,185400,1991732760,2130,2130,2130,2130,0
20240808,185300,1991732760,2130,2130,2130,2130,0
20240808,185200,1991732760,2130,2130,2130,2130,0
20240808,185100,1991732760,2130,2130,2130,2130,0
20240808,185000,1991732760,2130,2130,2130,2130,0
20240808,184900,1991732760,2130,2130,2130,2130,0
20240808,184800,1991732760,2130,2130,2130,2130,0
20240808,184700,1991732760,2130,2130,2130,2130,0
20240808,184600,1991732760,2130,2130,2130,2130,0
20240808,184500,1991732760,2130,2130,2130,2130,0
20240808,184400,1991732760,2130,2130,2130,2130,0
20240808,184300,1991732760,2130,2130,2130,2130,0
20240808,184200,1991732760,2130,2130,2130,2130,0
20240808,184100,1991732760,2130,2130,2130,2130,0
20240808,184000,1991732760,2130,2130,2130,2130,0
20240808,183900,1991732760,2130,2130,2130,2130,0
20240808,183800,1991732760,2130,2130,2130,2130,22077
20240808,183700,1991732760,2130,2130,2130,2130,0
20240808,183600,1991732760,2130,2130,2130,2130,0
20240808,183500,1991732760,2130,2130,2130,2130,0
20240808,183400,1991732760,2130,2130,2130,2130,0
20240808,183300,1991732760,2130,2130,2130,2130,0
20240808,183200,1991732760,2130,2130,2130,2130,0
20240808,183100,1991732760,2130,2130,2130,2130,0
20240808,183000,1991732760,2130,2130,2130,2130,0
20240808,182900,1991732760,2130,2130,2130,2130,0
20240808,182800,1991732760,2130,2130,2130,2130,0
20240808,182700,1991732760,2130,2130,2130,2130,0
20240808,182600,1991732760,2130,2130,2130,2130,0
20240808,182500,1991732760,2130,2130,2130,2130,0
20240808,182400,1991732760,2130,2130,2130,2130,0
20240808,182300,1991732760,2130,2130,2130,2130,0
20240808,182200,1991732760,2130,2130,2130,2130,0
20240808,182100,1991732760,2130,2130,2130,2130,0
20240808,182000,1991732760,2130,2130,2130,2130,0
20240808,181900,1991732760,2130,2130,2130,2130,0
20240808,181800,1991732760,2130,2130,2130,2130,0
20240808,181700,1991732760,2130,2130,2130,2130,0
20240808,181600,1991732760,2130,2130,2130,2130,0
20240808,181500,1991732760,2130,2130,2130,2130,0
20240808,181400,1991732760,2130,2130,2130,2130,0
20240808,181300,1991732760,2130,2130,2130,2130,0
20240808,181200,1991732760,2130,2130,2130,2130,0
20240808,181100,1991732760,2130,2130,2130,2130,0
20240808,181000,1991732760,2130,2130,2130,2130,0
20240808,180900,1991732760,2130,2130,2130,2130,0
20240808,180800,1991732760,2130,2130,2130,2130,22077
20240808,180700,1991732760,2130,2130,2130,2130,0
20240808,180600,1991732760,2130,2130,2130,2130,0
20240808,180500,1991732760,2130,2130,2130,2130,0
20240808,180400,1991732760,2130,2130,2130,2130,0
20240808,180300,1991732760,2130,2130,2130,2130,0
20240808,180200,1991732760,2130,2130,2130,2130,0
20240808,180100,1991732760,2130,2130,2130,2130,0
20240808,180000,1991732760,2130,2130,2130,2130,0
20240808,175900,1991732760,2130,2130,2130,2130,0
20240808,175800,1991732760,2130,2130,2130,2130,0
20240808,175700,1991732760,2130,2130,2130,2130,0
20240808,175600,1991732760,2130,2130,2130,2130,0
20240808,175500,1991732760,2130,2130,2130,2130,0
20240808,175400,1991732760,2130,2130,2130,2130,0
20240808,175300,1991732760,2130,2130,2130,2130,0
20240808,175200,1991732760,2130,2130,2130,2130,0
20240808,175100,1991732760,2130,2130,2130,2130,0
20240808,175000,1991732760,2130,2130,2130,2130,0
20240808,174900,1991732760,2130,2130,2130,2130,0
20240808,174800,1991732760,2130,2130,2130,2130,0
20240808,174700,1991732760,2130,2130,2130,2130,0
20240808,174600,1991732760,2130,2130,2130,2130,0
20240808,174500,1991732760,2130,2130,2130,2130,0
20240808,174400,1991732760,2130,2130,2130,2130,0
20240808,174300,1991732760,2130,2130,2130,2130,0
20240808,174200,1991732760,2130,2130,2130,2130,0
20240808,174100,1991732760,2130,2130,2130,2130,0
20240808,174000,1991732760,2130,2130,2130,2130,0
20240808,173900,1991732760,2130,2130,2130,2130,0
20240808,173800,1991732760,2130,2130,2130,2130,22077
20240808,173700,1991732760,2130,2130,2130,2130,0
20240808,173600,1991732760,2130,2130,2130,2130,0
20240808,173500,1991732760,2130,2130,2130,2130,0
20240808,173400,1991732760,2130,2130,2130,2130,0
20240808,173300,1991732760,2130,2130,2130,2130,0
20240808,173200,1991732760,2130,2130,2130,2130,0
20240808,173100,1991732760,2130,2130,2130,2130,0
20240808,173000,1991732760,2130,2130,2130,2130,0
20240808,172900,1991732760,2130,2130,2130,2130,0
20240808,172800,1991732760,2130,2130,2130,2130,0
20240808,172700,1991732760,2130,2130,2130,2130,0
20240808,172600,1991732760,2130,2130,2130,2130,0
20240808,172500,1991732760,2130,2130,2130,2130,0
20240808,172400,1991732760,2130,2130,2130,2130,0
20240808,172300,1991732760,2130,2130,2130,2130,0
20240808,172200,1991732760,2130,2130,2130,2130,0
20240808,172100,1991732760,2130,2130,2130,2130,0
20240808,172000,1991732760,2130,2130,2130,2130,0
20240808,171900,1991732760,2130,2130,2130,2130,0
20240808,171800,1991732760,2130,2130,2130,2130,0
20240808,171700,1991732760,2130,2130,2130,2130,0
20240808,171600,1991732760,2130,2130,2130,2130,0
20240808,171500,1991732760,2130,2130,2130,2130,0
20240808,171400,1991732760,2130,2130,2130,2130,0
20240808,171300,1991732760,2130,2130,2130,2130,0
20240808,171200,1991732760,2130,2130,2130,2130,0
20240808,171100,1991732760,2130,2130,2130,2130,0
20240808,171000,1991732760,2130,2130,2130,2130,0
20240808,170900,1991732760,2130,2130,2130,2130,0
20240808,170800,1991732760,2130,2130,2130,2130,22077
20240808,170700,1991732760,2130,2130,2130,2130,0
20240808,170600,1991732760,2130,2130,2130,2130,0
20240808,170500,1991732760,2130,2130,2130,2130,0
20240808,170400,1991732760,2130,2130,2130,2130,0
20240808,170300,1991732760,2130,2130,2130,2130,0
20240808,170200,1991732760,2130,2130,2130,2130,0
20240808,170100,1991732760,2130,2130,2130,2130,0
20240808,170000,1991732760,2130,2130,2130,2130,0
20240808,165900,1991732760,2130,2130,2130,2130,0
20240808,165800,1991732760,2130,2130,2130,2130,0
20240808,165700,1991732760,2130,2130,2130,2130,0
20240808,165600,1991732760,2130,2130,2130,2130,0
20240808,165500,1991732760,2130,2130,2130,2130,0
20240808,165400,1991732760,2130,2130,2130,2130,0
20240808,165300,1991732760,2130,2130,2130,2130,0
20240808,165200,1991732760,2130,2130,2130,2130,0
20240808,165100,1991732760,2130,2130,2130,2130,0
20240808,165000,1991732760,2130,2130,2130,2130,0
20240808,164900,1991732760,2130,2130,2130,2130,0
20240808,164800,1991732760,2130,2130,2130,2130,0
20240808,164700,1991732760,2130,2130,2130,2130,0
20240808,164600,1991732760,2130,2130,2130,2130,0
20240808,164500,1991732760,2130,2130,2130,2130,0
20240808,164400,1991732760,2130,2130,2130,2130,0
20240808,164300,1991732760,2130,2130,2130,2130,0
20240808,164200,1991732760,2130,2130,2130,2130,0
20240808,164100,1991732760,2130,2130,2130,2130,0
20240808,164000,1991732760,2130,2130,2130,2130,0
20240808,163900,1991732760,2130,2130,2130,2130,0
20240808,163800,1991732760,2130,2130,2130,2130,22077
20240808,163700,1991732760,2130,2130,2130,2130,0
20240808,163600,1991732760,2130,2130,2130,2130,0
20240808,163500,1991732760,2130,2130,2130,2130,0
20240808,163400,1991732760,2130,2130,2130,2130,0
20240808,163300,1991732760,2130,2130,2130,2130,0
20240808,163200,1991732760,2130,2130,2130,2130,0
20240808,163100,1991732760,2130,2130,2130,2130,0
20240808,163000,1991732760,2130,2130,2130,2130,0
20240808,162900,1991732760,2130,2130,2130,2130,0
20240808,162800,1991732760,2130,2130,2130,2130,0
20240808,162700,1991732760,2130,2130,2130,2130,0
20240808,162600,1991732760,2130,2130,2130,2130,0
20240808,162500,1991732760,2130,2130,2130,2130,0
20240808,162400,1991732760,2130,2130,2130,2130,0
20240808,162300,1991732760,2130,2130,2130,2130,0
20240808,162200,1991732760,2130,2130,2130,2130,0
20240808,162100,1991732760,2130,2130,2130,2130,0
20240808,162000,1991732760,2130,2130,2130,2130,0
20240808,161900,1991732760,2130,2130,2130,2130,0
20240808,161800,1991732760,2130,2130,2130,2130,0
20240808,161700,1991732760,2130,2130,2130,2130,0
20240808,161600,1991732760,2130,2130,2130,2130,0
20240808,161500,1991732760,2130,2130,2130,2130,0
20240808,161400,1991732760,2130,2130,2130,2130,0
20240808,161300,1991732760,2130,2130,2130,2130,0
20240808,161200,1991732760,2130,2130,2130,2130,0
20240808,161100,1991732760,2130,2130,2130,2130,0
20240808,161000,1991732760,2130,2130,2130,2130,0
20240808,160900,1991732760,2130,2130,2130,2130,0
20240808,160800,1991732760,2130,2130,2130,2130,22077
20240808,160700,1991732760,2130,2130,2130,2130,0
20240808,160600,1991732760,2130,2130,2130,2130,0
20240808,160500,1991732760,2130,2130,2130,2130,0
20240808,160400,1991732760,2130,2130,2130,2130,0
20240808,160300,1991732760,2130,2130,2130,2130,0
20240808,160200,1991732760,2130,2130,2130,2130,0
20240808,160100,1991732760,2130,2130,2130,2130,0
20240808,160000,1991732760,2130,2130,2130,2130,0
20240808,155900,1991732760,2130,2130,2130,2130,0
20240808,155800,1991732760,2130,2130,2130,2130,0
20240808,155700,1991732760,2130,2130,2130,2130,0
20240808,155600,1991732760,2130,2130,2130,2130,0
20240808,155500,1991732760,2130,2130,2130,2130,0
20240808,155400,1991732760,2130,2130,2130,2130,0
20240808,155300,1991732760,2130,2130,2130,2130,0
20240808,155200,1991732760,2130,2130,2130,2130,0
20240808,155100,1991732760,2130,2130,2130,2130,0
20240808,155000,1991732760,2130,2130,2130,2130,0
20240808,154900,1991732760,2130,2130,2130,2130,0
20240808,154800,1991732760,2130,2130,2130,2130,0
20240808,154700,1991732760,2130,2130,2130,2130,0
20240808,154600,1991732760,2130,2130,2130,2130,0
20240808,154500,1991732760,2130,2130,2130,2130,0
20240808,154400,1991732760,2130,2130,2130,2130,0
20240808,154300,1991732760,2130,2130,2130,2130,0
20240808,154200,1991732760,2130,2130,2130,2130,0
20240808,154100,1991732760,2130,2130,2130,2130,0
20240808,154000,1991732760,2130,2130,2130,2130,0
20240808,153900,1991732760,2130,2130,2130,2130,0
20240808,153800,1991732760,2130,2130,2130,2130,22077
20240808,153700,1991732760,2130,2130,2130,2130,0
20240808,153600,1991732760,2130,2130,2130,2130,0
20240808,153500,1991732760,2130,2130,2130,2130,0
20240808,153400,1991732760,2130,2130,2130,2130,0
20240808,153300,1991732760,2130,2130,2130,2130,0
20240808,153200,1991732760,2130,2130,2130,2130,0
20240808,153100,1991732760,2130,2130,2130,2130,0
20240808,153000,1991732760,2130,2130,2130,2130,22077
20240808,152900,1944708750,2140,2140,2140,2140,0
20240808,152800,1944708750,2140,2140,2140,2140,0
20240808,152700,1944708750,2140,2140,2140,2140,0
20240808,152600,1944708750,2140,2140,2140,2140,0
20240808,152500,1944708750,2140,2140,2140,2140,0
20240808,152400,1944708750,2140,2140,2140,2140,0
20240808,152300,1944708750,2140,2140,2140,2140,0
20240808,152200,1944708750,2140,2140,2140,2140,0
20240808,152100,1944708750,2140,2140,2140,2140,0
20240808,152000,1944708750,2140,2140,2140,2140,0
20240808,151900,1944708750,2140,2130,2140,2130,301
20240808,151800,1944065610,2135,2140,2140,2135,765
20240808,151700,1942431510,2135,2135,2135,2135,775
20240808,151600,1940776885,2130,2135,2135,2130,150
20240808,151500,1940456885,2135,2135,2135,2135,27057
20240808,151400,1882690190,2135,2135,2135,2135,0
20240808,151300,1882690190,2135,2135,2135,2135,731
20240808,151200,1881129505,2135,2135,2135,2135,1550
20240808,151100,1877820255,2140,2140,2140,2140,3000
20240808,151000,1871400255,2135,2135,2135,2135,0
20240808,150900,1871400255,2135,2135,2135,2135,0
20240808,150800,1871400255,2135,2135,2135,2135,1018
20240808,150700,1869226825,2140,2140,2140,2140,479
20240808,150600,1868201765,2145,2140,2145,2140,2000
20240808,150500,1863920755,2140,2135,2140,2135,143
20240808,150400,1863614940,2140,2140,2140,2140,5
20240808,150300,1863604240,2135,2135,2135,2135,11168
20240808,150200,1839760560,2135,2140,2140,2135,2326
20240808,150100,1834785485,2140,2145,2145,2140,407
20240808,150000,1833914470,2145,2145,2145,2145,9
20240808,145900,1833895165,2145,2145,2145,2145,9
20240808,145800,1833875860,2145,2145,2145,2140,1746
20240808,145700,1830136915,2140,2140,2140,2140,1772
20240808,145600,1826344835,2140,2140,2140,2140,3000
20240808,145500,1819924835,2135,2135,2135,2135,740
20240808,145400,1818344935,2140,2140,2140,2140,0
20240808,145300,1818344935,2140,2145,2145,2140,1502
20240808,145200,1815128145,2135,2135,2135,2135,0
20240808,145100,1815128145,2135,2145,2145,2135,1913
20240808,145000,1811043880,2135,2140,2140,2135,5334
20240808,144900,1799654955,2145,2145,2145,2145,0
20240808,144800,1799654955,2145,2140,2145,2135,743
20240808,144700,1798064250,2135,2135,2135,2135,900
20240808,144600,1796142750,2135,2140,2140,2135,1842
20240808,144500,1792204930,2140,2140,2140,2140,5161
20240808,144400,1781160390,2140,2140,2140,2140,809
20240808,144300,1779429130,2140,2140,2140,2140,679
20240808,144200,1777976070,2140,2140,2140,2140,2117
20240808,144100,1773445690,2140,2145,2145,2140,2050
20240808,144000,1769058440,2145,2140,2145,2140,2500
20240808,143900,1763700940,2140,2145,2145,2140,3017
20240808,143800,1757239510,2145,2145,2145,2145,1787
20240808,143700,1753406395,2145,2145,2145,2140,1361
20240808,143600,1750492050,2145,2145,2145,2145,1607
20240808,143500,1747045035,2145,2145,2145,2145,0
20240808,143400,1747045035,2145,2155,2155,2145,4401
20240808,143300,1737599480,2155,2150,2155,2150,5210
20240808,143200,1726382770,2150,2155,2155,2150,2897
20240808,143100,1720154140,2155,2155,2155,2150,707
20240808,143000,1718630565,2155,2150,2155,2150,773
20240808,142900,1716968475,2150,2150,2150,2150,577
20240808,142800,1715727925,2150,2150,2150,2150,1633
20240808,142700,1712216975,2155,2155,2155,2155,1525
20240808,142600,1708930600,2155,2150,2155,2150,1167
20240808,142500,1706421545,2150,2145,2150,2140,6801
20240808,142400,1691828800,2140,2140,2140,2140,0
20240808,142300,1691828800,2140,2140,2140,2140,0
20240808,142200,1691828800,2140,2140,2140,2140,2792
20240808,142100,1685853920,2140,2145,2145,2140,1013
20240808,142000,1683682670,2145,2145,2145,2145,0
20240808,141900,1683682670,2145,2140,2145,2140,2
20240808,141800,1683678385,2145,2145,2145,2145,100
20240808,141700,1683463885,2140,2140,2140,2140,150
20240808,141600,1683142885,2145,2145,2145,2145,0
20240808,141500,1683142885,2145,2140,2145,2140,74
20240808,141400,1682984520,2140,2135,2140,2135,7906
20240808,141300,1666072200,2135,2135,2135,2135,0
20240808,141200,1666072200,2135,2135,2135,2135,0
20240808,141100,1666072200,2135,2135,2135,2135,500
20240808,141000,1665004700,2135,2135,2135,2135,3401
20240808,140900,1657743565,2140,2140,2140,2140,58
20240808,140800,1657619445,2135,2135,2135,2135,300
20240808,140700,1656978945,2135,2135,2135,2135,30
20240808,140600,1656914895,2135,2140,2140,2135,3949
20240808,140500,1648464635,2140,2140,2140,2140,2100
20240808,140400,1643970635,2140,2140,2140,2140,0
20240808,140300,1643970635,2140,2140,2140,2140,100
20240808,140200,1643756635,2140,2140,2140,2140,21
20240808,140100,1643711695,2145,2140,2145,2140,3
20240808,140000,1643705270,2140,2135,2140,2135,3328
20240808,135900,1636599740,2140,2140,2140,2140,0
20240808,135800,1636599740,2140,2135,2140,2135,968
20240808,135700,1634530720,2135,2135,2140,2135,545
20240808,135600,1633367125,2140,2135,2140,2135,560
20240808,135500,1632171520,2140,2140,2140,2140,500
20240808,135400,1631101520,2140,2140,2140,2140,503
20240808,135300,1630025100,2140,2140,2140,2140,119
20240808,135200,1629770440,2140,2140,2140,2140,5
20240808,135100,1629759740,2140,2140,2140,2135,1312
20240808,135000,1626953560,2140,2140,2140,2140,400
20240808,134900,1626097560,2140,2140,2140,2140,0
20240808,134800,1626097560,2140,2140,2140,2140,982
20240808,134700,1623996080,2140,2145,2145,2140,550
20240808,134600,1622818830,2145,2145,2145,2145,310
20240808,134500,1622153880,2145,2145,2145,2145,1493
20240808,134400,1618951395,2145,2145,2145,2145,226
20240808,134300,1618466625,2145,2145,2145,2145,42
20240808,134200,1618376535,2145,2145,2145,2145,1322
20240808,134100,1615540845,2140,2140,2140,2140,0
20240808,134000,1615540845,2140,2140,2140,2140,150
20240808,133900,1615219845,2140,2140,2140,2140,24
20240808,133800,1615168485,2150,2150,2150,2150,4
20240808,133700,1615159885,2140,2140,2140,2140,6092
20240808,133600,1602123005,2140,2140,2140,2140,50
20240808,133500,1602016005,2145,2140,2145,2140,2206
20240808,133400,1597294755,2140,2140,2140,2140,1
20240808,133300,1597292615,2140,2140,2140,2140,477
20240808,133200,1596271835,2140,2145,2145,2140,670
20240808,133100,1594835190,2145,2145,2145,2145,0
20240808,133000,1594835190,2145,2145,2145,2145,1312
20240808,132900,1592020950,2145,2145,2145,2145,0
20240808,132800,1592020950,2145,2145,2145,2145,51
20240808,132700,1591911555,2145,2150,2150,2145,1215
20240808,132600,1589305275,2145,2145,2145,2145,0
20240808,132500,1589305275,2145,2145,2145,2145,1
20240808,132400,1589303130,2150,2150,2150,2150,6
20240808,132300,1589290230,2150,2145,2150,2145,3
20240808,132200,1589283785,2150,2150,2150,2150,0
20240808,132100,1589283785,2150,2150,2150,2150,202
20240808,132000,1588849485,2145,2150,2150,2145,763
20240808,131900,1587211850,2150,2145,2150,2145,1217
20240808,131800,1584600300,2145,2145,2150,2145,4050
20240808,131700,1575907840,2150,2150,2150,2150,31
20240808,131600,1575841190,2155,2155,2155,2155,1
20240808,131500,1575839035,2150,2150,2150,2150,5
20240808,131400,1575828285,2150,2150,2150,2150,0
20240808,131300,1575828285,2150,2150,2150,2150,0
20240808,131200,1575828285,2150,2150,2150,2150,1039
20240808,131100,1573594435,2150,2150,2150,2150,1
20240808,131000,1573592285,2145,2150,2150,2145,396
20240808,130900,1572742615,2155,2155,2155,2155,464
20240808,130800,1571742695,2150,2150,2150,2150,2500
20240808,130700,1566367695,2150,2150,2150,2150,0
20240808,130600,1566367695,2150,2150,2150,2150,15
20240808,130500,1566335445,2150,2150,2150,2150,7
20240808,130400,1566320395,2150,2150,2150,2150,2439
20240808,130300,1561076545,2150,2150,2150,2150,2278
20240808,130200,1556178845,2150,2155,2155,2150,1280
20240808,130100,1553426835,2155,2155,2155,2155,92
20240808,130000,1553228575,2155,2145,2155,2145,1496
20240808,125900,1550012670,2150,2155,2155,2150,1679
20240808,125800,1546402755,2150,2145,2150,2145,6281
20240808,125700,1532922525,2150,2150,2150,2145,4822
20240808,125600,1522574765,2150,2145,2150,2145,1812
20240808,125500,1518688000,2150,2145,2150,2145,4498
20240808,125400,1509037740,2150,2145,2150,2145,877
20240808,125300,1507156290,2150,2150,2150,2150,3
20240808,125200,1507149840,2140,2145,2150,2140,3868
20240808,125100,1498857465,2145,2145,2145,2145,8
20240808,125000,1498840305,2150,2145,2150,2145,508
20240808,124900,1497750605,2145,2145,2145,2145,804
20240808,124800,1496026025,2145,2140,2145,2140,2105
20240808,124700,1491510825,2145,2145,2145,2145,5
20240808,124600,1491500100,2145,2145,2145,2145,234
20240808,124500,1490998170,2140,2140,2145,2140,1182
20240808,124400,1488468680,2140,2140,2140,2140,769
20240808,124300,1486823020,2140,2140,2140,2140,1788
20240808,124200,1482996700,2140,2140,2140,2140,7
20240808,124100,1482981720,2140,2135,2140,2135,2325
20240808,124000,1478017820,2135,2135,2135,2135,820
20240808,123900,1476267120,2135,2135,2135,2135,101
20240808,123800,1476051485,2135,2135,2135,2135,5
20240808,123700,1476040810,2135,2135,2135,2130,606
20240808,123600,1474747100,2140,2140,2140,2140,201
20240808,123500,1474316960,2135,2135,2135,2135,1552
20240808,123400,1471003440,2135,2135,2135,2130,947
20240808,123300,1468984825,2135,2135,2135,2135,600
20240808,123200,1467703825,2135,2135,2135,2130,805
20240808,123100,1465987650,2135,2135,2135,2135,1
20240808,123000,1465985515,2140,2135,2140,2135,185
20240808,122900,1465590530,2135,2135,2135,2135,18
20240808,122800,1465552100,2135,2135,2140,2135,3103
20240808,122700,1458927190,2130,2135,2135,2130,33
20240808,122600,1458856760,2135,2130,2135,2130,1505
20240808,122500,1455651085,2130,2135,2135,2130,101
20240808,122400,1455435950,2130,2125,2130,2125,2750
20240808,122300,1449588700,2130,2130,2130,2130,1
20240808,122200,1449586570,2130,2125,2130,2120,5199
20240808,122100,1438523790,2125,2125,2125,2125,1238
20240808,122000,1435893040,2125,2130,2130,2125,4019
20240808,121900,1427351985,2130,2130,2130,2125,1755
20240808,121800,1423613840,2130,2135,2135,2130,501
20240808,121700,1422546705,2130,2130,2130,2130,3000
20240808,121600,1416156705,2130,2130,2130,2130,790
20240808,121500,1414474005,2130,2130,2130,2130,1095
20240808,121400,1412141655,2130,2135,2135,2125,2963
20240808,121300,1405835455,2135,2135,2135,2135,100
20240808,121200,1405621955,2130,2130,2130,2130,0
20240808,121100,1405621955,2130,2130,2130,2130,311
20240808,121000,1404959525,2130,2130,2130,2125,297
20240808,120900,1404327355,2130,2125,2130,2125,2539
20240808,120800,1398929700,2125,2130,2130,2125,61
20240808,120700,1398800065,2130,2130,2130,2130,12
20240808,120600,1398774505,2135,2125,2135,2125,10077
20240808,120500,1377340880,2125,2125,2125,2125,0
20240808,120400,1377340880,2125,2130,2130,2125,15
20240808,120300,1377308955,2125,2130,2130,2125,501
20240808,120200,1376243350,2140,2140,2140,2140,0
20240808,120100,1376243350,2140,2140,2140,2140,0
20240808,120000,1376243350,2140,2135,2140,2135,1001
20240808,115900,1374106210,2135,2135,2135,2130,841
20240808,115800,1372314825,2135,2135,2135,2135,359
20240808,115700,1371548360,2135,2130,2135,2130,2401
20240808,115600,1366434225,2130,2140,2140,2130,547
20240808,115500,1365268655,2135,2135,2135,2135,200
20240808,115400,1364841655,2135,2135,2135,2135,273
20240808,115300,1364258800,2135,2135,2135,2135,0
20240808,115200,1364258800,2135,2145,2145,2135,7640
20240808,115100,1347913850,2145,2145,2145,2145,100
20240808,115000,1347699350,2140,2140,2140,2140,55
20240808,114900,1347581650,2150,2145,2150,2145,1376
20240808,114800,1344627800,2140,2140,2140,2140,2089
20240808,114700,1340157340,2140,2140,2140,2135,2276
20240808,114600,1335298000,2135,2135,2140,2135,708
20240808,114500,1333786415,2140,2140,2140,2140,315
20240808,114400,1333112315,2140,2135,2140,2135,2407
20240808,114300,1327973365,2135,2130,2135,2130,1302
20240808,114200,1325195065,2125,2130,2130,2125,12632
20240808,114100,1298297410,2135,2140,2140,2135,5894
20240808,114000,1285713220,2140,2145,2145,2135,214
20240808,113900,1285254750,2145,2140,2145,2140,14
20240808,113800,1285224775,2135,2140,2145,2135,416
20240808,113700,1284332815,2140,2140,2140,2140,3040
20240808,113600,1277827215,2140,2145,2145,2140,737
20240808,113500,1276248895,2140,2140,2140,2140,16
20240808,113400,1276214655,2145,2150,2150,2145,1998
20240808,113300,1271925880,2150,2140,2150,2140,5815
20240808,113200,1259454930,2140,2140,2140,2135,132
20240808,113100,1259172460,2125,2150,2150,2120,29763
20240808,113000,1195597040,2150,2155,2155,2150,2100
20240808,112900,1191076965,2155,2150,2155,2150,2740
20240808,112800,1185172765,2150,2150,2150,2150,2506
20240808,112700,1179784865,2155,2145,2155,2145,3667
20240808,112600,1171889140,2145,2155,2160,2145,11653
20240808,112500,1146869275,2155,2150,2155,2150,1451
20240808,112400,1143747375,2145,2145,2145,2145,6925
20240808,112300,1128893250,2150,2155,2155,2150,5322
20240808,112200,1117449900,2150,2150,2150,2150,1780
20240808,112100,1113622900,2150,2150,2160,2150,3700
20240808,112000,1105647900,2150,2150,2160,2150,7177
20240808,111900,1090166900,2155,2155,2160,2150,8442
20240808,111800,1071978460,2160,2150,2160,2150,7302
20240808,111700,1056249160,2140,2145,2150,2140,8488
20240808,111600,1038078605,2145,2145,2145,2145,188
20240808,111500,1037675345,2145,2145,2145,2145,3222
20240808,111400,1030764155,2145,2150,2150,2145,4485
20240808,111300,1021143735,2150,2155,2155,2150,1712
20240808,111200,1017462685,2155,2155,2155,2150,455
20240808,111100,1016483680,2155,2155,2155,2145,11790
20240808,111000,991145185,2150,2155,2155,2150,533
20240808,110900,989996820,2155,2160,2160,2150,4543
20240808,110800,980224980,2160,2155,2160,2150,2650
20240808,110700,974514855,2155,2150,2155,2145,6923
20240808,110600,959646950,2150,2160,2160,2145,7915
20240808,110500,942643110,2160,2150,2170,2145,18575
20240808,110400,902711065,2150,2180,2180,2150,62956
20240808,110300,766846750,2180,2195,2195,2180,9314
20240808,110200,746473755,2195,2195,2195,2190,7451
20240808,110100,730120810,2195,2200,2200,2195,9350
20240808,110000,709562430,2205,2200,2205,2200,1675
20240808,105900,705872430,2205,2205,2205,2205,100
20240808,105800,705651930,2200,2205,2205,2200,14780
20240808,105700,673080825,2205,2205,2205,2205,1359
20240808,105600,670084230,2205,2210,2210,2205,4880
20240808,105500,659299435,2215,2215,2215,2215,0
20240808,105400,659299435,2215,2210,2215,2210,1294
20240808,105300,656436695,2210,2210,2210,2210,30
20240808,105200,656370395,2220,2215,2220,2210,3278
20240808,105100,649122040,2215,2220,2220,2215,1804
20240808,105000,645126175,2215,2215,2215,2215,160
20240808,104900,644771775,2225,2225,2225,2225,0
20240808,104800,644771775,2225,2220,2225,2220,408
20240808,104700,643865975,2225,2225,2225,2225,0
20240808,104600,643865975,2225,2225,2225,2225,0
20240808,104500,643865975,2225,2225,2225,2225,0
20240808,104400,643865975,2225,2220,2225,2220,5191
20240808,104300,632322905,2220,2210,2220,2210,2037
20240808,104200,627801815,2210,2210,2210,2210,540
20240808,104100,626608415,2210,2210,2210,2210,10
20240808,104000,626586315,2210,2210,2210,2210,500
20240808,103900,625481315,2210,2210,2210,2210,110
20240808,103800,625238215,2210,2210,2210,2210,0
20240808,103700,625238215,2210,2210,2210,2210,10
20240808,103600,625216115,2205,2205,2205,2205,0
20240808,103500,625216115,2205,2210,2210,2205,1563
20240808,103400,621768950,2220,2220,2220,2220,0
20240808,103300,621768950,2220,2220,2220,2220,0
20240808,103200,621768950,2220,2220,2220,2220,0
20240808,103100,621768950,2220,2220,2220,2220,500
20240808,103000,620658950,2205,2205,2205,2205,5
20240808,102900,620647925,2205,2205,2205,2205,1061
20240808,102800,618308420,2210,2210,2210,2210,50
20240808,102700,618197920,2210,2210,2210,2210,10
20240808,102600,618175820,2215,2215,2215,2215,300
20240808,102500,617511320,2215,2215,2215,2205,5649
20240808,102400,605042690,2210,2210,2210,2210,2
20240808,102300,605038270,2210,2210,2210,2210,4161
20240808,102200,595842460,2210,2210,2210,2210,1606
20240808,102100,592293200,2210,2210,2210,2210,1368
20240808,102000,589269920,2210,2215,2215,2210,2000
20240808,101900,584840990,2215,2215,2215,2215,1061
20240808,101800,582490875,2215,2220,2220,2215,1691
20240808,101700,578741870,2220,2220,2220,2220,3740
20240808,101600,570439070,2220,2230,2230,2220,1204
20240808,101500,567764600,2230,2220,2230,2220,2906
20240808,101400,561313270,2230,2230,2230,2230,1
20240808,101300,561311040,2220,2220,2220,2220,1001
20240808,101200,559088820,2230,2230,2230,2230,0
20240808,101100,559088820,2230,2230,2230,2230,1
20240808,101000,559086590,2225,2215,2225,2215,1638
20240808,100900,555452100,2215,2215,2215,2215,0
20240808,100800,555452100,2215,2215,2215,2215,2000
20240808,100700,551022100,2225,2225,2225,2225,303
20240808,100600,550347925,2225,2215,2225,2215,2603
20240808,100500,544570370,2215,2215,2225,2215,1851
20240808,100400,540470375,2215,2215,2225,2215,3516
20240808,100300,532682285,2215,2215,2215,2215,480
20240808,100200,531619085,2215,2215,2215,2215,2260
20240808,100100,526613185,2220,2215,2220,2215,3503
20240808,100000,518851540,2220,2215,2220,2215,3247
20240808,095900,511658300,2215,2215,2215,2215,3000
20240808,095800,505013300,2215,2215,2220,2215,1060
20240808,095700,502665110,2220,2220,2220,2220,482
20240808,095600,501595070,2215,2220,2220,2215,320
20240808,095500,500885695,2220,2220,2225,2220,2061
20240808,095400,496310270,2225,2225,2225,2220,153
20240808,095300,495970595,2225,2225,2225,2225,0
20240808,095200,495970595,2225,2225,2225,2225,1305
20240808,095100,493066970,2235,2235,2235,2235,1
20240808,095000,493064735,2235,2230,2235,2230,11
20240808,094900,493040200,2235,2235,2235,2235,1
20240808,094800,493037965,2225,2230,2230,2225,281
20240808,094700,492411740,2225,2230,2230,2225,501
20240808,094600,491294515,2230,2220,2230,2220,5367
20240808,094500,479372665,2220,2225,2225,2220,2710
20240808,094400,473345965,2225,2220,2225,2215,2382
20240808,094300,468057405,2220,2210,2220,2210,6829
20240808,094200,452924930,2210,2210,2210,2210,239
20240808,094100,452396740,2215,2215,2215,2215,2
20240808,094000,452392310,2210,2210,2210,2210,800
20240808,093900,450624310,2210,2210,2210,2210,24
20240808,093800,450571270,2205,2205,2205,2205,0
20240808,093700,450571270,2205,2215,2215,2205,1044
20240808,093600,448259250,2205,2210,2210,2205,806
20240808,093500,446480590,2210,2205,2210,2200,5270
20240808,093400,434880540,2205,2210,2210,2205,5039
20240808,093300,423764595,2205,2205,2205,2205,0
20240808,093200,423764595,2205,2220,2220,2200,15664
20240808,093100,389200105,2220,2215,2220,2215,1198
20240808,093000,386542460,2215,2220,2220,2215,3300
20240808,092900,379221460,2220,2225,2225,2220,2329
20240808,092800,374050495,2225,2225,2230,2225,339
20240808,092700,373294680,2225,2225,2225,2225,103
20240808,092600,373065505,2220,2220,2220,2220,1723
20240808,092500,369240445,2225,2225,2225,2225,2635
20240808,092400,363377570,2230,2225,2230,2225,2
20240808,092300,363373115,2230,2230,2230,2230,458
20240808,092200,362351775,2230,2230,2230,2230,1490
20240808,092100,359029075,2235,2235,2235,2235,196
20240808,092000,358591015,2230,2230,2230,2230,1530
20240808,091900,355179115,2235,2235,2235,2230,95
20240808,091800,354966810,2235,2235,2235,2230,3595
20240808,091700,346934735,2235,2235,2235,2235,5612
20240808,091600,334391915,2235,2235,2235,2235,1845
20240808,091500,330268340,2235,2225,2235,2225,940
20240808,091400,328172690,2225,2230,2230,2225,1584
20240808,091300,324648165,2230,2220,2230,2205,4752
20240808,091200,314114555,2210,2205,2225,2200,9075
20240808,091100,294090685,2205,2230,2230,2190,42880
20240808,091000,199579610,2230,2230,2230,2230,554
20240808,090900,198344190,2230,2230,2235,2220,4772
20240808,090800,187722840,2225,2230,2245,2225,4616
20240808,090700,177443230,2250,2235,2250,2225,6610
20240808,090600,162711180,2235,2225,2235,2220,4139
20240808,090500,153512195,2220,2240,2240,2220,12530
20240808,090400,125532550,2240,2260,2270,2240,2896
20240808,090300,119018345,2270,2255,2270,2250,15979
20240808,090200,82870285,2250,2255,2255,2250,1834
20240808,090100,78734620,2255,2220,2255,2220,4413
20240808,090000,68878725,2220,2250,2250,2220,30273