stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,200000,1040909645,2520,2520,2520,2520,7364
20240808,195900,1040909645,2520,2520,2520,2520,0
20240808,195800,1040909645,2520,2520,2520,2520,0
20240808,195700,1040909645,2520,2520,2520,2520,0
20240808,195600,1040909645,2520,2520,2520,2520,0
20240808,195500,1040909645,2520,2520,2520,2520,0
20240808,195400,1040909645,2520,2520,2520,2520,0
20240808,195300,1040909645,2520,2520,2520,2520,0
20240808,195200,1040909645,2520,2520,2520,2520,0
20240808,195100,1040909645,2520,2520,2520,2520,0
20240808,195000,1040909645,2520,2520,2520,2520,0
20240808,194900,1040909645,2520,2520,2520,2520,0
20240808,194800,1040909645,2520,2520,2520,2520,0
20240808,194700,1040909645,2520,2520,2520,2520,0
20240808,194600,1040909645,2520,2520,2520,2520,0
20240808,194500,1040909645,2520,2520,2520,2520,0
20240808,194400,1040909645,2520,2520,2520,2520,0
20240808,194300,1040909645,2520,2520,2520,2520,0
20240808,194200,1040909645,2520,2520,2520,2520,0
20240808,194100,1040909645,2520,2520,2520,2520,0
20240808,194000,1040909645,2520,2520,2520,2520,0
20240808,193900,1040909645,2520,2520,2520,2520,0
20240808,193800,1040909645,2520,2520,2520,2520,0
20240808,193700,1040909645,2520,2520,2520,2520,0
20240808,193600,1040909645,2520,2520,2520,2520,0
20240808,193500,1040909645,2520,2520,2520,2520,0
20240808,193400,1040909645,2520,2520,2520,2520,0
20240808,193300,1040909645,2520,2520,2520,2520,0
20240808,193200,1040909645,2520,2520,2520,2520,0
20240808,193100,1040909645,2520,2520,2520,2520,0
20240808,193000,1040909645,2520,2520,2520,2520,7364
20240808,192900,1040909645,2520,2520,2520,2520,0
20240808,192800,1040909645,2520,2520,2520,2520,0
20240808,192700,1040909645,2520,2520,2520,2520,0
20240808,192600,1040909645,2520,2520,2520,2520,0
20240808,192500,1040909645,2520,2520,2520,2520,0
20240808,192400,1040909645,2520,2520,2520,2520,0
20240808,192300,1040909645,2520,2520,2520,2520,0
20240808,192200,1040909645,2520,2520,2520,2520,0
20240808,192100,1040909645,2520,2520,2520,2520,0
20240808,192000,1040909645,2520,2520,2520,2520,0
20240808,191900,1040909645,2520,2520,2520,2520,0
20240808,191800,1040909645,2520,2520,2520,2520,0
20240808,191700,1040909645,2520,2520,2520,2520,0
20240808,191600,1040909645,2520,2520,2520,2520,0
20240808,191500,1040909645,2520,2520,2520,2520,0
20240808,191400,1040909645,2520,2520,2520,2520,0
20240808,191300,1040909645,2520,2520,2520,2520,0
20240808,191200,1040909645,2520,2520,2520,2520,0
20240808,191100,1040909645,2520,2520,2520,2520,0
20240808,191000,1040909645,2520,2520,2520,2520,0
20240808,190900,1040909645,2520,2520,2520,2520,0
20240808,190800,1040909645,2520,2520,2520,2520,0
20240808,190700,1040909645,2520,2520,2520,2520,0
20240808,190600,1040909645,2520,2520,2520,2520,0
20240808,190500,1040909645,2520,2520,2520,2520,0
20240808,190400,1040909645,2520,2520,2520,2520,0
20240808,190300,1040909645,2520,2520,2520,2520,0
20240808,190200,1040909645,2520,2520,2520,2520,0
20240808,190100,1040909645,2520,2520,2520,2520,0
20240808,190000,1040909645,2520,2520,2520,2520,7364
20240808,185900,1040909645,2520,2520,2520,2520,0
20240808,185800,1040909645,2520,2520,2520,2520,0
20240808,185700,1040909645,2520,2520,2520,2520,0
20240808,185600,1040909645,2520,2520,2520,2520,0
20240808,185500,1040909645,2520,2520,2520,2520,0
20240808,185400,1040909645,2520,2520,2520,2520,0
20240808,185300,1040909645,2520,2520,2520,2520,0
20240808,185200,1040909645,2520,2520,2520,2520,0
20240808,185100,1040909645,2520,2520,2520,2520,0
20240808,185000,1040909645,2520,2520,2520,2520,0
20240808,184900,1040909645,2520,2520,2520,2520,0
20240808,184800,1040909645,2520,2520,2520,2520,0
20240808,184700,1040909645,2520,2520,2520,2520,0
20240808,184600,1040909645,2520,2520,2520,2520,0
20240808,184500,1040909645,2520,2520,2520,2520,0
20240808,184400,1040909645,2520,2520,2520,2520,0
20240808,184300,1040909645,2520,2520,2520,2520,0
20240808,184200,1040909645,2520,2520,2520,2520,0
20240808,184100,1040909645,2520,2520,2520,2520,0
20240808,184000,1040909645,2520,2520,2520,2520,0
20240808,183900,1040909645,2520,2520,2520,2520,0
20240808,183800,1040909645,2520,2520,2520,2520,0
20240808,183700,1040909645,2520,2520,2520,2520,0
20240808,183600,1040909645,2520,2520,2520,2520,0
20240808,183500,1040909645,2520,2520,2520,2520,0
20240808,183400,1040909645,2520,2520,2520,2520,0
20240808,183300,1040909645,2520,2520,2520,2520,0
20240808,183200,1040909645,2520,2520,2520,2520,0
20240808,183100,1040909645,2520,2520,2520,2520,0
20240808,183000,1040909645,2520,2520,2520,2520,7364
20240808,182900,1040909645,2520,2520,2520,2520,0
20240808,182800,1040909645,2520,2520,2520,2520,0
20240808,182700,1040909645,2520,2520,2520,2520,0
20240808,182600,1040909645,2520,2520,2520,2520,0
20240808,182500,1040909645,2520,2520,2520,2520,0
20240808,182400,1040909645,2520,2520,2520,2520,0
20240808,182300,1040909645,2520,2520,2520,2520,0
20240808,182200,1040909645,2520,2520,2520,2520,0
20240808,182100,1040909645,2520,2520,2520,2520,0
20240808,182000,1040909645,2520,2520,2520,2520,0
20240808,181900,1040909645,2520,2520,2520,2520,0
20240808,181800,1040909645,2520,2520,2520,2520,0
20240808,181700,1040909645,2520,2520,2520,2520,0
20240808,181600,1040909645,2520,2520,2520,2520,0
20240808,181500,1040909645,2520,2520,2520,2520,0
20240808,181400,1040909645,2520,2520,2520,2520,0
20240808,181300,1040909645,2520,2520,2520,2520,0
20240808,181200,1040909645,2520,2520,2520,2520,0
20240808,181100,1040909645,2520,2520,2520,2520,0
20240808,181000,1040909645,2520,2520,2520,2520,0
20240808,180900,1040909645,2520,2520,2520,2520,0
20240808,180800,1040909645,2520,2520,2520,2520,0
20240808,180700,1040909645,2520,2520,2520,2520,0
20240808,180600,1040909645,2520,2520,2520,2520,0
20240808,180500,1040909645,2520,2520,2520,2520,0
20240808,180400,1040909645,2520,2520,2520,2520,0
20240808,180300,1040909645,2520,2520,2520,2520,0
20240808,180200,1040909645,2520,2520,2520,2520,0
20240808,180100,1040909645,2520,2520,2520,2520,0
20240808,180000,1040909645,2520,2520,2520,2520,7364
20240808,175900,1040909645,2520,2520,2520,2520,0
20240808,175800,1040909645,2520,2520,2520,2520,0
20240808,175700,1040909645,2520,2520,2520,2520,0
20240808,175600,1040909645,2520,2520,2520,2520,0
20240808,175500,1040909645,2520,2520,2520,2520,0
20240808,175400,1040909645,2520,2520,2520,2520,0
20240808,175300,1040909645,2520,2520,2520,2520,0
20240808,175200,1040909645,2520,2520,2520,2520,0
20240808,175100,1040909645,2520,2520,2520,2520,0
20240808,175000,1040909645,2520,2520,2520,2520,0
20240808,174900,1040909645,2520,2520,2520,2520,0
20240808,174800,1040909645,2520,2520,2520,2520,0
20240808,174700,1040909645,2520,2520,2520,2520,0
20240808,174600,1040909645,2520,2520,2520,2520,0
20240808,174500,1040909645,2520,2520,2520,2520,0
20240808,174400,1040909645,2520,2520,2520,2520,0
20240808,174300,1040909645,2520,2520,2520,2520,0
20240808,174200,1040909645,2520,2520,2520,2520,0
20240808,174100,1040909645,2520,2520,2520,2520,0
20240808,174000,1040909645,2520,2520,2520,2520,0
20240808,173900,1040909645,2520,2520,2520,2520,0
20240808,173800,1040909645,2520,2520,2520,2520,0
20240808,173700,1040909645,2520,2520,2520,2520,0
20240808,173600,1040909645,2520,2520,2520,2520,0
20240808,173500,1040909645,2520,2520,2520,2520,0
20240808,173400,1040909645,2520,2520,2520,2520,0
20240808,173300,1040909645,2520,2520,2520,2520,0
20240808,173200,1040909645,2520,2520,2520,2520,0
20240808,173100,1040909645,2520,2520,2520,2520,0
20240808,173000,1040909645,2520,2520,2520,2520,7364
20240808,172900,1040909645,2520,2520,2520,2520,0
20240808,172800,1040909645,2520,2520,2520,2520,0
20240808,172700,1040909645,2520,2520,2520,2520,0
20240808,172600,1040909645,2520,2520,2520,2520,0
20240808,172500,1040909645,2520,2520,2520,2520,0
20240808,172400,1040909645,2520,2520,2520,2520,0
20240808,172300,1040909645,2520,2520,2520,2520,0
20240808,172200,1040909645,2520,2520,2520,2520,0
20240808,172100,1040909645,2520,2520,2520,2520,0
20240808,172000,1040909645,2520,2520,2520,2520,0
20240808,171900,1040909645,2520,2520,2520,2520,0
20240808,171800,1040909645,2520,2520,2520,2520,0
20240808,171700,1040909645,2520,2520,2520,2520,0
20240808,171600,1040909645,2520,2520,2520,2520,0
20240808,171500,1040909645,2520,2520,2520,2520,0
20240808,171400,1040909645,2520,2520,2520,2520,0
20240808,171300,1040909645,2520,2520,2520,2520,0
20240808,171200,1040909645,2520,2520,2520,2520,0
20240808,171100,1040909645,2520,2520,2520,2520,0
20240808,171000,1040909645,2520,2520,2520,2520,0
20240808,170900,1040909645,2520,2520,2520,2520,0
20240808,170800,1040909645,2520,2520,2520,2520,0
20240808,170700,1040909645,2520,2520,2520,2520,0
20240808,170600,1040909645,2520,2520,2520,2520,0
20240808,170500,1040909645,2520,2520,2520,2520,0
20240808,170400,1040909645,2520,2520,2520,2520,0
20240808,170300,1040909645,2520,2520,2520,2520,0
20240808,170200,1040909645,2520,2520,2520,2520,0
20240808,170100,1040909645,2520,2520,2520,2520,0
20240808,170000,1040909645,2520,2520,2520,2520,7364
20240808,165900,1040909645,2520,2520,2520,2520,0
20240808,165800,1040909645,2520,2520,2520,2520,0
20240808,165700,1040909645,2520,2520,2520,2520,0
20240808,165600,1040909645,2520,2520,2520,2520,0
20240808,165500,1040909645,2520,2520,2520,2520,0
20240808,165400,1040909645,2520,2520,2520,2520,0
20240808,165300,1040909645,2520,2520,2520,2520,0
20240808,165200,1040909645,2520,2520,2520,2520,0
20240808,165100,1040909645,2520,2520,2520,2520,0
20240808,165000,1040909645,2520,2520,2520,2520,0
20240808,164900,1040909645,2520,2520,2520,2520,0
20240808,164800,1040909645,2520,2520,2520,2520,0
20240808,164700,1040909645,2520,2520,2520,2520,0
20240808,164600,1040909645,2520,2520,2520,2520,0
20240808,164500,1040909645,2520,2520,2520,2520,0
20240808,164400,1040909645,2520,2520,2520,2520,0
20240808,164300,1040909645,2520,2520,2520,2520,0
20240808,164200,1040909645,2520,2520,2520,2520,0
20240808,164100,1040909645,2520,2520,2520,2520,0
20240808,164000,1040909645,2520,2520,2520,2520,0
20240808,163900,1040909645,2520,2520,2520,2520,0
20240808,163800,1040909645,2520,2520,2520,2520,0
20240808,163700,1040909645,2520,2520,2520,2520,0
20240808,163600,1040909645,2520,2520,2520,2520,0
20240808,163500,1040909645,2520,2520,2520,2520,0
20240808,163400,1040909645,2520,2520,2520,2520,0
20240808,163300,1040909645,2520,2520,2520,2520,0
20240808,163200,1040909645,2520,2520,2520,2520,0
20240808,163100,1040909645,2520,2520,2520,2520,0
20240808,163000,1040909645,2520,2520,2520,2520,7364
20240808,162900,1040909645,2520,2520,2520,2520,0
20240808,162800,1040909645,2520,2520,2520,2520,0
20240808,162700,1040909645,2520,2520,2520,2520,0
20240808,162600,1040909645,2520,2520,2520,2520,0
20240808,162500,1040909645,2520,2520,2520,2520,0
20240808,162400,1040909645,2520,2520,2520,2520,0
20240808,162300,1040909645,2520,2520,2520,2520,0
20240808,162200,1040909645,2520,2520,2520,2520,0
20240808,162100,1040909645,2520,2520,2520,2520,0
20240808,162000,1040909645,2520,2520,2520,2520,0
20240808,161900,1040909645,2520,2520,2520,2520,0
20240808,161800,1040909645,2520,2520,2520,2520,0
20240808,161700,1040909645,2520,2520,2520,2520,0
20240808,161600,1040909645,2520,2520,2520,2520,0
20240808,161500,1040909645,2520,2520,2520,2520,0
20240808,161400,1040909645,2520,2520,2520,2520,0
20240808,161300,1040909645,2520,2520,2520,2520,0
20240808,161200,1040909645,2520,2520,2520,2520,0
20240808,161100,1040909645,2520,2520,2520,2520,0
20240808,161000,1040909645,2520,2520,2520,2520,0
20240808,160900,1040909645,2520,2520,2520,2520,0
20240808,160800,1040909645,2520,2520,2520,2520,0
20240808,160700,1040909645,2520,2520,2520,2520,0
20240808,160600,1040909645,2520,2520,2520,2520,0
20240808,160500,1040909645,2520,2520,2520,2520,0
20240808,160400,1040909645,2520,2520,2520,2520,0
20240808,160300,1040909645,2520,2520,2520,2520,0
20240808,160200,1040909645,2520,2520,2520,2520,0
20240808,160100,1040909645,2520,2520,2520,2520,0
20240808,160000,1040909645,2520,2520,2520,2520,7364
20240808,155900,1040909645,2520,2520,2520,2520,0
20240808,155800,1040909645,2520,2520,2520,2520,0
20240808,155700,1040909645,2520,2520,2520,2520,0
20240808,155600,1040909645,2520,2520,2520,2520,0
20240808,155500,1040909645,2520,2520,2520,2520,0
20240808,155400,1040909645,2520,2520,2520,2520,0
20240808,155300,1040909645,2520,2520,2520,2520,0
20240808,155200,1040909645,2520,2520,2520,2520,0
20240808,155100,1040909645,2520,2520,2520,2520,0
20240808,155000,1040909645,2520,2520,2520,2520,0
20240808,154900,1040909645,2520,2520,2520,2520,0
20240808,154800,1040909645,2520,2520,2520,2520,0
20240808,154700,1040909645,2520,2520,2520,2520,0
20240808,154600,1040909645,2520,2520,2520,2520,0
20240808,154500,1040909645,2520,2520,2520,2520,0
20240808,154400,1040909645,2520,2520,2520,2520,0
20240808,154300,1040909645,2520,2520,2520,2520,0
20240808,154200,1040909645,2520,2520,2520,2520,0
20240808,154100,1040909645,2520,2520,2520,2520,0
20240808,154000,1040909645,2520,2520,2520,2520,0
20240808,153900,1040909645,2520,2520,2520,2520,0
20240808,153800,1040909645,2520,2520,2520,2520,0
20240808,153700,1040909645,2520,2520,2520,2520,0
20240808,153600,1040909645,2520,2520,2520,2520,0
20240808,153500,1040909645,2520,2520,2520,2520,0
20240808,153400,1040909645,2520,2520,2520,2520,0
20240808,153300,1040909645,2520,2520,2520,2520,0
20240808,153200,1040909645,2520,2520,2520,2520,0
20240808,153100,1040909645,2520,2520,2520,2520,0
20240808,153000,1040909645,2520,2520,2520,2520,14728
20240808,152900,1022352365,2520,2520,2520,2520,0
20240808,152800,1022352365,2520,2520,2520,2520,0
20240808,152700,1022352365,2520,2520,2520,2520,0
20240808,152600,1022352365,2520,2520,2520,2520,0
20240808,152500,1022352365,2520,2520,2520,2520,0
20240808,152400,1022352365,2520,2520,2520,2520,0
20240808,152300,1022352365,2520,2520,2520,2520,0
20240808,152200,1022352365,2520,2520,2520,2520,0
20240808,152100,1022352365,2520,2520,2520,2520,0
20240808,152000,1022352365,2520,2520,2520,2520,0
20240808,151900,1022352365,2520,2515,2520,2510,303
20240808,151800,1021590445,2515,2505,2515,2505,980
20240808,151700,1019129805,2505,2505,2510,2505,377
20240808,151600,1018185415,2510,2510,2510,2505,5930
20240808,151500,1003301230,2510,2515,2515,2510,2761
20240808,151400,996370310,2515,2515,2515,2510,216
20240808,151300,995827545,2515,2515,2515,2510,536
20240808,151200,994480830,2515,2515,2520,2515,735
20240808,151100,992632295,2515,2515,2520,2515,287
20240808,151000,991910480,2520,2515,2520,2510,2479
20240808,150900,985687250,2515,2515,2520,2515,235
20240808,150800,985096185,2520,2515,2520,2510,3580
20240808,150700,976107580,2515,2515,2515,2510,837
20240808,150600,974004640,2515,2515,2515,2510,2462
20240808,150500,967814660,2515,2515,2520,2515,238
20240808,150400,967216075,2520,2515,2520,2510,922
20240808,150300,964897065,2515,2510,2515,2510,580
20240808,150200,963439620,2510,2515,2515,2510,4342
20240808,150100,952520305,2515,2515,2520,2515,837
20240808,150000,950413250,2515,2515,2515,2515,222
20240808,145900,949854920,2515,2520,2520,2515,466
20240808,145800,948682845,2515,2515,2520,2515,249
20240808,145700,948056485,2515,2515,2515,2515,310
20240808,145600,947276835,2515,2515,2520,2515,272
20240808,145500,946592740,2515,2515,2515,2515,384
20240808,145400,945626980,2515,2515,2515,2515,654
20240808,145300,943982170,2520,2515,2520,2515,457
20240808,145200,942832750,2515,2515,2520,2515,486
20240808,145100,941610390,2515,2515,2515,2515,452
20240808,145000,940473610,2515,2515,2515,2515,349
20240808,144900,939595875,2515,2510,2520,2510,344
20240808,144800,938731445,2510,2510,2515,2510,329
20240808,144700,937905530,2510,2510,2515,2510,628
20240808,144600,936327810,2515,2510,2515,2510,1095
20240808,144500,933574360,2515,2510,2515,2510,646
20240808,144400,931952785,2515,2510,2515,2510,264
20240808,144300,931290110,2510,2515,2520,2510,332
20240808,144200,930455670,2515,2510,2520,2510,498
20240808,144100,929204500,2510,2510,2515,2510,408
20240808,144000,928180415,2510,2515,2515,2510,257
20240808,143900,927534460,2515,2515,2520,2515,197
20240808,143800,927039000,2515,2515,2515,2510,530
20240808,143700,925706270,2515,2515,2520,2510,358
20240808,143600,924806240,2510,2515,2515,2510,816
20240808,143500,922754595,2515,2515,2515,2515,614
20240808,143400,921210385,2515,2515,2515,2515,460
20240808,143300,920053485,2515,2515,2515,2515,468
20240808,143200,918876465,2520,2515,2520,2515,59
20240808,143100,918728020,2520,2515,2520,2515,493
20240808,143000,917488060,2515,2515,2515,2515,338
20240808,142900,916637990,2515,2515,2520,2515,450
20240808,142800,915506160,2515,2520,2520,2515,549
20240808,142700,914125375,2515,2520,2520,2515,457
20240808,142600,912976000,2515,2515,2520,2515,337
20240808,142500,912128385,2515,2515,2520,2515,390
20240808,142400,911147360,2515,2515,2520,2515,768
20240808,142300,909214215,2515,2515,2515,2515,266
20240808,142200,908545225,2515,2515,2515,2515,776
20240808,142100,906593585,2515,2515,2520,2515,910
20240808,142000,904302205,2515,2515,2520,2515,5063
20240808,141900,891545740,2515,2515,2515,2515,475
20240808,141800,890351115,2515,2515,2515,2515,674
20240808,141700,888656005,2515,2515,2515,2515,523
20240808,141600,887340660,2515,2515,2515,2515,269
20240808,141500,886664125,2515,2515,2520,2515,615
20240808,141400,885115900,2515,2515,2515,2515,415
20240808,141300,884072175,2515,2515,2515,2515,1858
20240808,141200,879399305,2515,2515,2520,2515,1381
20240808,141100,875926060,2515,2515,2520,2515,319
20240808,141000,875123755,2515,2515,2515,2515,609
20240808,140900,873592120,2515,2520,2520,2515,206
20240808,140800,873073780,2520,2515,2520,2515,335
20240808,140700,872231170,2515,2515,2515,2515,571
20240808,140600,870795105,2515,2515,2515,2515,262
20240808,140500,870136175,2515,2515,2515,2515,419
20240808,140400,869082390,2515,2515,2515,2515,287
20240808,140300,868360585,2515,2515,2515,2515,493
20240808,140200,867120690,2515,2515,2520,2515,213
20240808,140100,866584930,2515,2515,2520,2515,488
20240808,140000,865356845,2520,2515,2520,2510,674
20240808,135900,863659305,2510,2515,2520,2510,1857
20240808,135800,858986210,2515,2515,2515,2515,364
20240808,135700,858070750,2520,2515,2520,2515,216
20240808,135600,857527400,2515,2515,2520,2515,1043
20240808,135500,854901695,2515,2520,2520,2515,203
20240808,135400,854391060,2515,2515,2520,2515,429
20240808,135300,853312075,2515,2515,2520,2515,389
20240808,135200,852333725,2515,2515,2515,2510,2299
20240808,135100,846552730,2515,2515,2515,2510,320
20240808,135000,845748295,2515,2515,2520,2510,9924
20240808,134900,820812005,2515,2520,2520,2515,673
20240808,134800,819116880,2520,2515,2525,2515,253
20240808,134700,818479410,2520,2520,2525,2520,333
20240808,134600,817640050,2520,2520,2525,2520,776
20240808,134500,815684495,2520,2520,2525,2520,441
20240808,134400,814573125,2520,2520,2525,2520,342
20240808,134300,813711265,2520,2520,2520,2520,195
20240808,134200,813219865,2520,2515,2520,2515,544
20240808,134100,811850690,2525,2515,2525,2515,535
20240808,134000,810502175,2515,2515,2525,2515,424
20240808,133900,809434705,2520,2520,2520,2515,313
20240808,133800,808647175,2515,2515,2520,2515,423
20240808,133700,807583185,2515,2525,2525,2515,10636
20240808,133600,780755760,2520,2520,2525,2520,135
20240808,133500,780415485,2520,2525,2525,2520,595
20240808,133400,778916000,2520,2525,2525,2520,2432
20240808,133300,772775920,2525,2525,2525,2525,205
20240808,133200,772258295,2520,2520,2525,2520,407
20240808,133100,771232635,2520,2520,2525,2520,403
20240808,133000,770216975,2520,2520,2520,2520,284
20240808,132900,769501295,2520,2520,2520,2520,225
20240808,132800,768934295,2520,2520,2525,2520,570
20240808,132700,767497735,2520,2520,2520,2520,393
20240808,132600,766507375,2520,2520,2525,2520,322
20240808,132500,765695285,2520,2520,2525,2520,433
20240808,132400,764604120,2520,2525,2525,2520,321
20240808,132300,763794390,2525,2525,2525,2525,415
20240808,132200,762746515,2525,2520,2525,2520,165
20240808,132100,762329910,2520,2520,2525,2520,581
20240808,132000,760864790,2520,2520,2525,2520,557
20240808,131900,759460900,2520,2520,2520,2520,33
20240808,131800,759377740,2520,2525,2525,2520,427
20240808,131700,758301665,2520,2520,2525,2520,536
20240808,131600,756950895,2520,2520,2520,2520,344
20240808,131500,756084015,2520,2520,2525,2520,91
20240808,131400,755854680,2520,2520,2520,2520,600
20240808,131300,754342680,2520,2520,2520,2520,382
20240808,131200,753380040,2520,2520,2520,2520,336
20240808,131100,752533320,2520,2525,2525,2520,476
20240808,131000,751333240,2525,2520,2525,2520,973
20240808,130900,748878530,2520,2520,2520,2520,574
20240808,130800,747432050,2520,2525,2525,2520,75
20240808,130700,747243030,2525,2520,2525,2520,523
20240808,130600,745925030,2520,2520,2525,2520,349
20240808,130500,745045480,2520,2520,2520,2520,1093
20240808,130400,742291120,2520,2520,2520,2520,399
20240808,130300,741285640,2520,2520,2525,2520,507
20240808,130200,740007750,2520,2520,2520,2520,269
20240808,130100,739329870,2525,2520,2525,2520,103
20240808,130000,739070295,2520,2520,2520,2520,458
20240808,125900,737916135,2520,2530,2535,2520,5946
20240808,125800,722880505,2530,2530,2530,2530,1088
20240808,125700,720127865,2530,2530,2530,2530,877
20240808,125600,717909055,2530,2530,2530,2530,301
20240808,125500,717147525,2530,2530,2530,2530,380
20240808,125400,716186125,2530,2530,2535,2530,4675
20240808,125300,704358325,2535,2530,2535,2530,489
20240808,125200,703120975,2530,2530,2530,2530,362
20240808,125100,702205115,2530,2530,2535,2530,185
20240808,125000,701737005,2530,2530,2530,2525,800
20240808,124900,699713780,2525,2520,2525,2520,887
20240808,124800,697474400,2520,2520,2525,2520,319
20240808,124700,696670515,2520,2520,2525,2520,598
20240808,124600,695163510,2520,2520,2520,2520,440
20240808,124500,694054710,2520,2520,2520,2520,312
20240808,124400,693268470,2520,2520,2525,2520,1121
20240808,124300,690438330,2520,2520,2520,2520,452
20240808,124200,689299290,2525,2520,2525,2520,312
20240808,124100,688513035,2525,2520,2525,2520,351
20240808,124000,687628510,2525,2525,2525,2520,4119
20240808,123900,677228230,2525,2525,2525,2525,304
20240808,123800,676460630,2525,2525,2525,2525,516
20240808,123700,675157730,2525,2525,2530,2525,19
20240808,123600,675109715,2525,2525,2530,2525,269
20240808,123500,674430450,2525,2520,2525,2520,440
20240808,123400,673319975,2520,2525,2530,2520,965
20240808,123300,670883875,2530,2525,2530,2525,85
20240808,123200,670669175,2525,2525,2530,2525,426
20240808,123100,669593500,2525,2525,2530,2525,369
20240808,123000,668661570,2525,2525,2525,2525,110
20240808,122900,668383820,2525,2525,2530,2525,619
20240808,122800,666819345,2530,2525,2530,2525,2236
20240808,122700,661163545,2525,2520,2525,2520,606
20240808,122600,659634770,2520,2520,2520,2520,59
20240808,122500,659486090,2520,2520,2520,2520,228
20240808,122400,658911530,2520,2520,2520,2520,577
20240808,122300,657457490,2520,2520,2520,2520,33
20240808,122200,657374330,2525,2520,2525,2520,283
20240808,122100,656661055,2520,2520,2520,2520,1039
20240808,122000,654042775,2520,2520,2520,2520,237
20240808,121900,653445535,2525,2520,2525,2520,160
20240808,121800,653042085,2520,2520,2525,2520,449
20240808,121700,651909855,2520,2520,2525,2520,551
20240808,121600,650520835,2520,2520,2525,2520,1809
20240808,121500,645962130,2520,2520,2520,2520,356
20240808,121400,645065010,2525,2520,2525,2520,246
20240808,121300,644444985,2520,2515,2520,2515,340
20240808,121200,643589710,2515,2515,2520,2515,242
20240808,121100,642980955,2515,2515,2515,2515,126
20240808,121000,642664065,2515,2515,2515,2515,579
20240808,120900,641207880,2515,2515,2520,2515,295
20240808,120800,640465660,2515,2515,2515,2515,245
20240808,120700,639849485,2515,2515,2515,2515,345
20240808,120600,638981810,2515,2515,2520,2515,726
20240808,120500,637153280,2520,2515,2520,2515,1410
20240808,120400,633607115,2515,2515,2520,2515,261
20240808,120300,632950685,2515,2520,2520,2515,614
20240808,120200,631404705,2520,2515,2520,2515,275
20240808,120100,630711710,2515,2515,2515,2515,355
20240808,120000,629818885,2515,2515,2515,2515,325
20240808,115900,629001510,2515,2515,2520,2515,553
20240808,115800,627609550,2510,2515,2520,2510,1695
20240808,115700,623346935,2515,2515,2515,2515,657
20240808,115600,621694580,2515,2515,2520,2515,944
20240808,115500,619320410,2515,2515,2520,2515,98
20240808,115400,619073925,2515,2520,2520,2515,1272
20240808,115300,615874840,2515,2515,2515,2515,323
20240808,115200,615062495,2515,2515,2515,2515,371
20240808,115100,614129430,2515,2515,2520,2515,76
20240808,115000,613938270,2515,2520,2520,2515,286
20240808,114900,613218555,2515,2515,2520,2515,571
20240808,114800,611782405,2520,2510,2520,2510,59
20240808,114700,611634020,2510,2510,2510,2510,332
20240808,114600,610800700,2510,2510,2515,2510,286
20240808,114500,610082820,2510,2510,2515,2510,797
20240808,114400,608079625,2515,2510,2515,2510,263
20240808,114300,607419395,2510,2515,2515,2510,223
20240808,114200,606859415,2510,2510,2510,2510,413
20240808,114100,605822785,2510,2510,2515,2510,590
20240808,114000,604339985,2510,2510,2510,2510,253
20240808,113900,603704955,2515,2510,2515,2510,287
20240808,113800,602984505,2510,2510,2515,2510,809
20240808,113700,600953860,2510,2510,2515,2510,121
20240808,113600,600650115,2510,2510,2515,2510,212
20240808,113500,600117835,2510,2510,2510,2510,579
20240808,113400,598664545,2510,2510,2515,2510,39
20240808,113300,598566605,2510,2510,2510,2510,325
20240808,113200,597750855,2510,2510,2510,2510,285
20240808,113100,597035505,2510,2510,2515,2510,325
20240808,113000,596219630,2510,2510,2510,2510,181
20240808,112900,595765320,2510,2510,2510,2510,193
20240808,112800,595280890,2510,2510,2515,2510,479
20240808,112700,594078585,2510,2510,2515,2510,163
20240808,112600,593669180,2510,2510,2515,2510,313
20240808,112500,592883545,2510,2510,2510,2510,318
20240808,112400,592085365,2510,2510,2515,2510,1357
20240808,112300,588674295,2510,2510,2515,2510,523
20240808,112200,587360005,2510,2510,2510,2510,135
20240808,112100,587021155,2510,2510,2510,2510,509
20240808,112000,585743565,2510,2510,2510,2510,230
20240808,111900,585166265,2510,2515,2515,2510,317
20240808,111800,584370575,2515,2515,2515,2510,1177
20240808,111700,581411505,2515,2515,2525,2515,399
20240808,111600,580407855,2520,2515,2520,2515,262
20240808,111500,579748710,2520,2520,2520,2515,259
20240808,111400,579097295,2515,2515,2520,2515,569
20240808,111300,577666095,2520,2515,2520,2515,97
20240808,111200,577422120,2515,2515,2515,2515,286
20240808,111100,576702830,2515,2515,2515,2515,284
20240808,111000,575988570,2515,2515,2520,2515,374
20240808,110900,575047945,2515,2515,2515,2515,186
20240808,110800,574580155,2515,2510,2515,2510,319
20240808,110700,573778490,2510,2515,2520,2510,457
20240808,110600,572629345,2515,2510,2530,2510,323
20240808,110500,571815400,2510,2510,2515,2510,304
20240808,110400,571052220,2510,2510,2515,2510,230
20240808,110300,570474735,2515,2515,2515,2515,442
20240808,110200,569363105,2515,2515,2515,2510,411
20240808,110100,568329760,2510,2510,2515,2510,591
20240808,110000,566843835,2510,2510,2510,2510,593
20240808,105900,565355405,2510,2510,2510,2510,144
20240808,105800,564993965,2510,2510,2515,2510,253
20240808,105700,564358925,2515,2510,2515,2510,225
20240808,105600,563794130,2510,2510,2510,2510,409
20240808,105500,562767540,2525,2510,2535,2510,1696
20240808,105400,558497170,2505,2505,2510,2505,617
20240808,105300,556949665,2505,2505,2510,2505,568
20240808,105200,555526415,2505,2510,2510,2505,4596
20240808,105100,543991185,2510,2515,2515,2510,3390
20240808,105000,535466890,2520,2520,2520,2520,882
20240808,104900,533244250,2520,2520,2520,2520,263
20240808,104800,532581490,2520,2520,2530,2520,204
20240808,104700,532067225,2530,2520,2530,2520,193
20240808,104600,531580215,2520,2520,2535,2520,485
20240808,104500,530356945,2520,2520,2525,2520,215
20240808,104400,529815095,2525,2525,2530,2520,484
20240808,104300,528592780,2520,2525,2525,2520,572
20240808,104200,527149340,2520,2525,2525,2520,785
20240808,104100,525169140,2525,2520,2525,2520,180
20240808,104000,524715440,2520,2520,2520,2520,1243
20240808,103900,521583080,2520,2515,2520,2515,811
20240808,103800,519541975,2515,2515,2515,2515,103
20240808,103700,519282930,2515,2515,2520,2515,224
20240808,103600,518719420,2515,2515,2525,2515,392
20240808,103500,517732880,2520,2520,2520,2515,358
20240808,103400,516832180,2520,2510,2520,2510,336
20240808,103300,515987570,2510,2510,2515,2510,169
20240808,103200,515563055,2510,2520,2520,2510,461
20240808,103100,514404275,2515,2515,2520,2515,1136
20240808,103000,511541985,2515,2515,2520,2515,267
20240808,102900,510870460,2520,2510,2520,2510,395
20240808,102800,509877975,2510,2510,2520,2510,476
20240808,102700,508682045,2510,2515,2515,2510,164
20240808,102600,508269900,2515,2515,2515,2510,1405
20240808,102500,504740200,2520,2515,2525,2515,548
20240808,102400,503361530,2515,2515,2520,2515,246
20240808,102300,502741860,2515,2515,2515,2515,738
20240808,102200,500885790,2515,2515,2520,2515,305
20240808,102100,500118690,2515,2515,2520,2515,309
20240808,102000,499341165,2515,2515,2520,2515,322
20240808,101900,498531300,2515,2515,2515,2515,80
20240808,101800,498330100,2515,2520,2520,2515,527
20240808,101700,497004090,2520,2520,2520,2520,193
20240808,101600,496517730,2520,2515,2545,2515,5143
20240808,101500,483483140,2515,2510,2515,2510,404
20240808,101400,482468460,2510,2510,2515,2510,250
20240808,101300,481840955,2510,2510,2510,2510,278
20240808,101200,481143175,2515,2515,2515,2510,434
20240808,101100,480051910,2510,2510,2515,2510,603
20240808,101000,478538275,2510,2510,2515,2510,306
20240808,100900,477770110,2515,2510,2515,2510,518
20240808,100800,476469110,2510,2510,2510,2505,224
20240808,100700,475907100,2510,2510,2515,2510,533
20240808,100600,474569225,2510,2510,2515,2505,513
20240808,100500,473281755,2510,2505,2510,2505,344
20240808,100400,472419385,2505,2515,2515,2505,488
20240808,100300,471196135,2505,2505,2510,2505,201
20240808,100200,470692360,2505,2505,2510,2505,308
20240808,100100,469920785,2505,2510,2515,2505,432
20240808,100000,468837790,2510,2510,2520,2505,876
20240808,095900,466639925,2515,2505,2515,2505,883
20240808,095800,464423935,2505,2505,2510,2505,473
20240808,095700,463239030,2505,2505,2505,2505,554
20240808,095600,461851260,2505,2505,2510,2505,88
20240808,095500,461630770,2505,2505,2505,2505,497
20240808,095400,460385785,2510,2505,2510,2505,305
20240808,095300,459621735,2505,2500,2515,2500,5866
20240808,095200,444875270,2500,2505,2505,2500,3448
20240808,095100,436254640,2500,2505,2510,2500,307
20240808,095000,435485130,2500,2500,2505,2500,897
20240808,094900,433238950,2500,2500,2500,2500,188
20240808,094800,432768950,2500,2505,2505,2500,1065
20240808,094700,430106050,2500,2500,2505,2500,216
20240808,094600,429565680,2500,2500,2505,2500,1713
20240808,094500,425282165,2500,2505,2505,2500,2367
20240808,094400,419353325,2505,2500,2510,2500,162
20240808,094300,418947645,2500,2510,2515,2500,22532
20240808,094200,362527270,2510,2510,2530,2505,3392
20240808,094100,354020190,2510,2510,2515,2510,2596
20240808,094000,347504105,2510,2510,2515,2510,373
20240808,093900,346567050,2510,2520,2545,2510,1349
20240808,093800,343169145,2510,2515,2525,2510,379
20240808,093700,342216615,2525,2520,2530,2505,638
20240808,093600,340604330,2520,2510,2520,2505,886
20240808,093500,338379325,2505,2510,2510,2505,2684
20240808,093400,331643535,2510,2505,2510,2505,1586
20240808,093300,327663670,2510,2510,2510,2505,755
20240808,093200,325769095,2505,2520,2520,2505,432
20240808,093100,324685460,2520,2520,2525,2500,11003
20240808,093000,297069460,2515,2520,2520,2515,42
20240808,092900,296963680,2520,2530,2530,2520,27282
20240808,092800,228181540,2530,2545,2545,2530,7
20240808,092700,228163755,2540,2545,2545,2535,1091
20240808,092600,225393665,2545,2540,2545,2540,159
20240808,092500,224989755,2540,2530,2540,2530,21
20240808,092400,224936530,2535,2535,2535,2530,791
20240808,092300,222931630,2535,2535,2535,2535,1
20240808,092200,222929095,2535,2530,2535,2520,469
20240808,092100,221744845,2535,2530,2535,2520,504
20240808,092000,220469750,2530,2535,2540,2520,34432
20240808,091900,133653130,2535,2535,2535,2530,207
20240808,091800,133128655,2535,2535,2535,2535,40
20240808,091700,133027255,2550,2545,2550,2530,60
20240808,091600,132874495,2550,2545,2550,2545,78
20240808,091500,132675935,2550,2545,2550,2525,11595
20240808,091400,103360210,2550,2540,2550,2540,1139
20240808,091300,100466250,2545,2545,2550,2545,201
20240808,091200,99954200,2545,2550,2550,2540,1097
20240808,091100,97162580,2550,2540,2550,2540,67
20240808,091000,96991930,2540,2550,2550,2530,293
20240808,090900,96247610,2550,2545,2550,2520,12146
20240808,090800,65406910,2550,2550,2550,2550,439
20240808,090700,64287460,2550,2550,2550,2550,405
20240808,090600,63254710,2545,2540,2550,2540,870
20240808,090500,61039345,2545,2540,2555,2540,11
20240808,090400,61011330,2535,2530,2535,2530,284
20240808,090300,60292140,2540,2535,2540,2535,382
20240808,090200,59323570,2535,2530,2535,2525,2361
20240808,090100,53353675,2525,2535,2540,2525,477
20240808,090000,52145170,2555,2505,2570,2505,20605