stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,200400,13559008430,9710,9710,9710,9710,60843
20240805,200300,13559008430,9710,9710,9710,9710,0
20240805,200200,13559008430,9710,9710,9710,9710,0
20240805,200100,13559008430,9710,9710,9710,9710,0
20240805,200000,13559008430,9710,9710,9710,9710,0
20240805,195900,13559008430,9710,9710,9710,9710,0
20240805,195800,13559008430,9710,9710,9710,9710,0
20240805,195700,13559008430,9710,9710,9710,9710,0
20240805,195600,13559008430,9710,9710,9710,9710,0
20240805,195500,13559008430,9710,9710,9710,9710,0
20240805,195400,13559008430,9710,9710,9710,9710,0
20240805,195300,13559008430,9710,9710,9710,9710,0
20240805,195200,13559008430,9710,9710,9710,9710,0
20240805,195100,13559008430,9710,9710,9710,9710,0
20240805,195000,13559008430,9710,9710,9710,9710,0
20240805,194900,13559008430,9710,9710,9710,9710,0
20240805,194800,13559008430,9710,9710,9710,9710,0
20240805,194700,13559008430,9710,9710,9710,9710,0
20240805,194600,13559008430,9710,9710,9710,9710,0
20240805,194500,13559008430,9710,9710,9710,9710,0
20240805,194400,13559008430,9710,9710,9710,9710,0
20240805,194300,13559008430,9710,9710,9710,9710,0
20240805,194200,13559008430,9710,9710,9710,9710,0
20240805,194100,13559008430,9710,9710,9710,9710,0
20240805,194000,13559008430,9710,9710,9710,9710,0
20240805,193900,13559008430,9710,9710,9710,9710,0
20240805,193800,13559008430,9710,9710,9710,9710,0
20240805,193700,13559008430,9710,9710,9710,9710,0
20240805,193600,13559008430,9710,9710,9710,9710,0
20240805,193500,13559008430,9710,9710,9710,9710,0
20240805,193400,13559008430,9710,9710,9710,9710,60843
20240805,193300,13559008430,9710,9710,9710,9710,0
20240805,193200,13559008430,9710,9710,9710,9710,0
20240805,193100,13559008430,9710,9710,9710,9710,0
20240805,193000,13559008430,9710,9710,9710,9710,0
20240805,192900,13559008430,9710,9710,9710,9710,0
20240805,192800,13559008430,9710,9710,9710,9710,0
20240805,192700,13559008430,9710,9710,9710,9710,0
20240805,192600,13559008430,9710,9710,9710,9710,0
20240805,192500,13559008430,9710,9710,9710,9710,0
20240805,192400,13559008430,9710,9710,9710,9710,0
20240805,192300,13559008430,9710,9710,9710,9710,0
20240805,192200,13559008430,9710,9710,9710,9710,0
20240805,192100,13559008430,9710,9710,9710,9710,0
20240805,192000,13559008430,9710,9710,9710,9710,0
20240805,191900,13559008430,9710,9710,9710,9710,0
20240805,191800,13559008430,9710,9710,9710,9710,0
20240805,191700,13559008430,9710,9710,9710,9710,0
20240805,191600,13559008430,9710,9710,9710,9710,0
20240805,191500,13559008430,9710,9710,9710,9710,0
20240805,191400,13559008430,9710,9710,9710,9710,0
20240805,191300,13559008430,9710,9710,9710,9710,0
20240805,191200,13559008430,9710,9710,9710,9710,0
20240805,191100,13559008430,9710,9710,9710,9710,0
20240805,191000,13559008430,9710,9710,9710,9710,0
20240805,190900,13559008430,9710,9710,9710,9710,0
20240805,190800,13559008430,9710,9710,9710,9710,0
20240805,190700,13559008430,9710,9710,9710,9710,0
20240805,190600,13559008430,9710,9710,9710,9710,0
20240805,190500,13559008430,9710,9710,9710,9710,0
20240805,190400,13559008430,9710,9710,9710,9710,60843
20240805,190300,13559008430,9710,9710,9710,9710,0
20240805,190200,13559008430,9710,9710,9710,9710,0
20240805,190100,13559008430,9710,9710,9710,9710,0
20240805,190000,13559008430,9710,9710,9710,9710,0
20240805,185900,13559008430,9710,9710,9710,9710,0
20240805,185800,13559008430,9710,9710,9710,9710,0
20240805,185700,13559008430,9710,9710,9710,9710,0
20240805,185600,13559008430,9710,9710,9710,9710,0
20240805,185500,13559008430,9710,9710,9710,9710,0
20240805,185400,13559008430,9710,9710,9710,9710,0
20240805,185300,13559008430,9710,9710,9710,9710,0
20240805,185200,13559008430,9710,9710,9710,9710,0
20240805,185100,13559008430,9710,9710,9710,9710,0
20240805,185000,13559008430,9710,9710,9710,9710,0
20240805,184900,13559008430,9710,9710,9710,9710,0
20240805,184800,13559008430,9710,9710,9710,9710,0
20240805,184700,13559008430,9710,9710,9710,9710,0
20240805,184600,13559008430,9710,9710,9710,9710,0
20240805,184500,13559008430,9710,9710,9710,9710,0
20240805,184400,13559008430,9710,9710,9710,9710,0
20240805,184300,13559008430,9710,9710,9710,9710,0
20240805,184200,13559008430,9710,9710,9710,9710,0
20240805,184100,13559008430,9710,9710,9710,9710,0
20240805,184000,13559008430,9710,9710,9710,9710,0
20240805,183900,13559008430,9710,9710,9710,9710,0
20240805,183800,13559008430,9710,9710,9710,9710,0
20240805,183700,13559008430,9710,9710,9710,9710,0
20240805,183600,13559008430,9710,9710,9710,9710,0
20240805,183500,13559008430,9710,9710,9710,9710,0
20240805,183400,13559008430,9710,9710,9710,9710,60843
20240805,183300,13559008430,9710,9710,9710,9710,0
20240805,183200,13559008430,9710,9710,9710,9710,0
20240805,183100,13559008430,9710,9710,9710,9710,0
20240805,183000,13559008430,9710,9710,9710,9710,0
20240805,182900,13559008430,9710,9710,9710,9710,0
20240805,182800,13559008430,9710,9710,9710,9710,0
20240805,182700,13559008430,9710,9710,9710,9710,0
20240805,182600,13559008430,9710,9710,9710,9710,0
20240805,182500,13559008430,9710,9710,9710,9710,0
20240805,182400,13559008430,9710,9710,9710,9710,0
20240805,182300,13559008430,9710,9710,9710,9710,0
20240805,182200,13559008430,9710,9710,9710,9710,0
20240805,182100,13559008430,9710,9710,9710,9710,0
20240805,182000,13559008430,9710,9710,9710,9710,0
20240805,181900,13559008430,9710,9710,9710,9710,0
20240805,181800,13559008430,9710,9710,9710,9710,0
20240805,181700,13559008430,9710,9710,9710,9710,0
20240805,181600,13559008430,9710,9710,9710,9710,0
20240805,181500,13559008430,9710,9710,9710,9710,0
20240805,181400,13559008430,9710,9710,9710,9710,0
20240805,181300,13559008430,9710,9710,9710,9710,0
20240805,181200,13559008430,9710,9710,9710,9710,0
20240805,181100,13559008430,9710,9710,9710,9710,0
20240805,181000,13559008430,9710,9710,9710,9710,0
20240805,180900,13559008430,9710,9710,9710,9710,0
20240805,180800,13559008430,9710,9710,9710,9710,0
20240805,180700,13559008430,9710,9710,9710,9710,0
20240805,180600,13559008430,9710,9710,9710,9710,0
20240805,180500,13559008430,9710,9710,9710,9710,0
20240805,180400,13559008430,9710,9710,9710,9710,60843
20240805,180300,13559008430,9710,9710,9710,9710,0
20240805,180200,13559008430,9710,9710,9710,9710,0
20240805,180100,13559008430,9710,9710,9710,9710,0
20240805,180000,13559008430,9710,9710,9710,9710,0
20240805,175900,13559008430,9710,9710,9710,9710,0
20240805,175800,13559008430,9710,9710,9710,9710,0
20240805,175700,13559008430,9710,9710,9710,9710,0
20240805,175600,13559008430,9710,9710,9710,9710,0
20240805,175500,13559008430,9710,9710,9710,9710,0
20240805,175400,13559008430,9710,9710,9710,9710,0
20240805,175300,13559008430,9710,9710,9710,9710,0
20240805,175200,13559008430,9710,9710,9710,9710,0
20240805,175100,13559008430,9710,9710,9710,9710,0
20240805,175000,13559008430,9710,9710,9710,9710,0
20240805,174900,13559008430,9710,9710,9710,9710,0
20240805,174800,13559008430,9710,9710,9710,9710,0
20240805,174700,13559008430,9710,9710,9710,9710,0
20240805,174600,13559008430,9710,9710,9710,9710,0
20240805,174500,13559008430,9710,9710,9710,9710,0
20240805,174400,13559008430,9710,9710,9710,9710,0
20240805,174300,13559008430,9710,9710,9710,9710,0
20240805,174200,13559008430,9710,9710,9710,9710,0
20240805,174100,13559008430,9710,9710,9710,9710,0
20240805,174000,13559008430,9710,9710,9710,9710,0
20240805,173900,13559008430,9710,9710,9710,9710,0
20240805,173800,13559008430,9710,9710,9710,9710,0
20240805,173700,13559008430,9710,9710,9710,9710,0
20240805,173600,13559008430,9710,9710,9710,9710,0
20240805,173500,13559008430,9710,9710,9710,9710,0
20240805,173400,13559008430,9710,9710,9710,9710,60843
20240805,173300,13559008430,9710,9710,9710,9710,0
20240805,173200,13559008430,9710,9710,9710,9710,0
20240805,173100,13559008430,9710,9710,9710,9710,0
20240805,173000,13559008430,9710,9710,9710,9710,0
20240805,172900,13559008430,9710,9710,9710,9710,0
20240805,172800,13559008430,9710,9710,9710,9710,0
20240805,172700,13559008430,9710,9710,9710,9710,0
20240805,172600,13559008430,9710,9710,9710,9710,0
20240805,172500,13559008430,9710,9710,9710,9710,0
20240805,172400,13559008430,9710,9710,9710,9710,0
20240805,172300,13559008430,9710,9710,9710,9710,0
20240805,172200,13559008430,9710,9710,9710,9710,0
20240805,172100,13559008430,9710,9710,9710,9710,0
20240805,172000,13559008430,9710,9710,9710,9710,0
20240805,171900,13559008430,9710,9710,9710,9710,0
20240805,171800,13559008430,9710,9710,9710,9710,0
20240805,171700,13559008430,9710,9710,9710,9710,0
20240805,171600,13559008430,9710,9710,9710,9710,0
20240805,171500,13559008430,9710,9710,9710,9710,0
20240805,171400,13559008430,9710,9710,9710,9710,0
20240805,171300,13559008430,9710,9710,9710,9710,0
20240805,171200,13559008430,9710,9710,9710,9710,0
20240805,171100,13559008430,9710,9710,9710,9710,0
20240805,171000,13559008430,9710,9710,9710,9710,0
20240805,170900,13559008430,9710,9710,9710,9710,0
20240805,170800,13559008430,9710,9710,9710,9710,0
20240805,170700,13559008430,9710,9710,9710,9710,0
20240805,170600,13559008430,9710,9710,9710,9710,0
20240805,170500,13559008430,9710,9710,9710,9710,0
20240805,170400,13559008430,9710,9710,9710,9710,60843
20240805,170300,13559008430,9710,9710,9710,9710,0
20240805,170200,13559008430,9710,9710,9710,9710,0
20240805,170100,13559008430,9710,9710,9710,9710,0
20240805,170000,13559008430,9710,9710,9710,9710,0
20240805,165900,13559008430,9710,9710,9710,9710,0
20240805,165800,13559008430,9710,9710,9710,9710,0
20240805,165700,13559008430,9710,9710,9710,9710,0
20240805,165600,13559008430,9710,9710,9710,9710,0
20240805,165500,13559008430,9710,9710,9710,9710,0
20240805,165400,13559008430,9710,9710,9710,9710,0
20240805,165300,13559008430,9710,9710,9710,9710,0
20240805,165200,13559008430,9710,9710,9710,9710,0
20240805,165100,13559008430,9710,9710,9710,9710,0
20240805,165000,13559008430,9710,9710,9710,9710,0
20240805,164900,13559008430,9710,9710,9710,9710,0
20240805,164800,13559008430,9710,9710,9710,9710,0
20240805,164700,13559008430,9710,9710,9710,9710,0
20240805,164600,13559008430,9710,9710,9710,9710,0
20240805,164500,13559008430,9710,9710,9710,9710,0
20240805,164400,13559008430,9710,9710,9710,9710,0
20240805,164300,13559008430,9710,9710,9710,9710,0
20240805,164200,13559008430,9710,9710,9710,9710,0
20240805,164100,13559008430,9710,9710,9710,9710,0
20240805,164000,13559008430,9710,9710,9710,9710,0
20240805,163900,13559008430,9710,9710,9710,9710,0
20240805,163800,13559008430,9710,9710,9710,9710,0
20240805,163700,13559008430,9710,9710,9710,9710,0
20240805,163600,13559008430,9710,9710,9710,9710,0
20240805,163500,13559008430,9710,9710,9710,9710,0
20240805,163400,13559008430,9710,9710,9710,9710,60843
20240805,163300,13559008430,9710,9710,9710,9710,0
20240805,163200,13559008430,9710,9710,9710,9710,0
20240805,163100,13559008430,9710,9710,9710,9710,0
20240805,163000,13559008430,9710,9710,9710,9710,0
20240805,162900,13559008430,9710,9710,9710,9710,0
20240805,162800,13559008430,9710,9710,9710,9710,0
20240805,162700,13559008430,9710,9710,9710,9710,0
20240805,162600,13559008430,9710,9710,9710,9710,0
20240805,162500,13559008430,9710,9710,9710,9710,0
20240805,162400,13559008430,9710,9710,9710,9710,0
20240805,162300,13559008430,9710,9710,9710,9710,0
20240805,162200,13559008430,9710,9710,9710,9710,0
20240805,162100,13559008430,9710,9710,9710,9710,0
20240805,162000,13559008430,9710,9710,9710,9710,0
20240805,161900,13559008430,9710,9710,9710,9710,0
20240805,161800,13559008430,9710,9710,9710,9710,0
20240805,161700,13559008430,9710,9710,9710,9710,0
20240805,161600,13559008430,9710,9710,9710,9710,0
20240805,161500,13559008430,9710,9710,9710,9710,0
20240805,161400,13559008430,9710,9710,9710,9710,0
20240805,161300,13559008430,9710,9710,9710,9710,0
20240805,161200,13559008430,9710,9710,9710,9710,0
20240805,161100,13559008430,9710,9710,9710,9710,0
20240805,161000,13559008430,9710,9710,9710,9710,0
20240805,160900,13559008430,9710,9710,9710,9710,0
20240805,160800,13559008430,9710,9710,9710,9710,0
20240805,160700,13559008430,9710,9710,9710,9710,0
20240805,160600,13559008430,9710,9710,9710,9710,0
20240805,160500,13559008430,9710,9710,9710,9710,0
20240805,160400,13559008430,9710,9710,9710,9710,60843
20240805,160300,13559008430,9710,9710,9710,9710,0
20240805,160200,13559008430,9710,9710,9710,9710,0
20240805,160100,13559008430,9710,9710,9710,9710,0
20240805,160000,13559008430,9710,9710,9710,9710,0
20240805,155900,13559008430,9710,9710,9710,9710,0
20240805,155800,13559008430,9710,9710,9710,9710,0
20240805,155700,13559008430,9710,9710,9710,9710,0
20240805,155600,13559008430,9710,9710,9710,9710,0
20240805,155500,13559008430,9710,9710,9710,9710,0
20240805,155400,13559008430,9710,9710,9710,9710,0
20240805,155300,13559008430,9710,9710,9710,9710,0
20240805,155200,13559008430,9710,9710,9710,9710,0
20240805,155100,13559008430,9710,9710,9710,9710,0
20240805,155000,13559008430,9710,9710,9710,9710,0
20240805,154900,13559008430,9710,9710,9710,9710,0
20240805,154800,13559008430,9710,9710,9710,9710,0
20240805,154700,13559008430,9710,9710,9710,9710,0
20240805,154600,13559008430,9710,9710,9710,9710,0
20240805,154500,13559008430,9710,9710,9710,9710,0
20240805,154400,13559008430,9710,9710,9710,9710,0
20240805,154300,13559008430,9710,9710,9710,9710,0
20240805,154200,13559008430,9710,9710,9710,9710,0
20240805,154100,13559008430,9710,9710,9710,9710,0
20240805,154000,13559008430,9710,9710,9710,9710,0
20240805,153900,13559008430,9710,9710,9710,9710,0
20240805,153800,13559008430,9710,9710,9710,9710,0
20240805,153700,13559008430,9710,9710,9710,9710,0
20240805,153600,13559008430,9710,9710,9710,9710,0
20240805,153500,13559008430,9710,9710,9710,9710,0
20240805,153400,13559008430,9710,9710,9710,9710,60843
20240805,153300,13559008430,9710,9710,9710,9710,0
20240805,153200,13559008430,9710,9710,9710,9710,0
20240805,153100,13559008430,9710,9710,9710,9710,0
20240805,153000,13559008430,9710,9710,9710,9710,60843
20240805,152900,12968222900,9730,9730,9730,9730,0
20240805,152800,12968222900,9730,9730,9730,9730,0
20240805,152700,12968222900,9730,9730,9730,9730,0
20240805,152600,12968222900,9730,9730,9730,9730,0
20240805,152500,12968222900,9730,9730,9730,9730,0
20240805,152400,12968222900,9730,9730,9730,9730,0
20240805,152300,12968222900,9730,9730,9730,9730,0
20240805,152200,12968222900,9730,9730,9730,9730,0
20240805,152100,12968222900,9730,9730,9730,9730,0
20240805,152000,12968222900,9730,9730,9730,9730,0
20240805,151900,12968222900,9730,9650,9730,9640,17238
20240805,151800,12801440880,9650,9650,9670,9630,15954
20240805,151700,12647512520,9640,9620,9670,9600,21951
20240805,151600,12435913200,9600,9610,9660,9600,8476
20240805,151500,12354476510,9610,9570,9650,9550,11311
20240805,151400,12246243380,9570,9580,9590,9560,11207
20240805,151300,12138931680,9580,9570,9590,9570,6935
20240805,151200,12072492830,9570,9610,9620,9570,11028
20240805,151100,11966592460,9620,9610,9620,9600,4244
20240805,151000,11925820530,9620,9610,9620,9600,7398
20240805,150900,11854743410,9610,9670,9690,9600,7526
20240805,150800,11782097930,9670,9730,9730,9670,7869
20240805,150700,11705870270,9700,9670,9740,9660,15996
20240805,150600,11550631220,9680,9700,9710,9660,5557
20240805,150500,11496813790,9700,9700,9730,9690,8469
20240805,150400,11414650900,9690,9710,9720,9650,6409
20240805,150300,11352507610,9710,9720,9740,9700,14644
20240805,150200,11210264960,9750,9720,9760,9700,5200
20240805,150100,11159636970,9730,9690,9730,9690,12742
20240805,150000,11035875980,9700,9730,9730,9670,9622
20240805,145900,10942544200,9730,9670,9730,9670,11801
20240805,145800,10828067930,9690,9630,9690,9590,11599
20240805,145700,10716059790,9570,9570,9660,9570,5055
20240805,145600,10667455120,9600,9460,9600,9450,21850
20240805,145500,10459731090,9460,9450,9460,9420,7416
20240805,145400,10389758840,9430,9440,9490,9430,16925
20240805,145300,10229575200,9440,9520,9530,9430,12515
20240805,145200,10110835680,9520,9650,9650,9500,10662
20240805,145100,10009205460,9640,9690,9700,9600,12817
20240805,145000,9885724060,9690,9680,9720,9680,6027
20240805,144900,9827216230,9690,9750,9780,9680,12517
20240805,144800,9705645600,9760,9790,9800,9760,6652
20240805,144700,9640569570,9790,9810,9820,9780,4864
20240805,144600,9592898730,9810,9810,9830,9810,3711
20240805,144500,9556476000,9830,9830,9840,9800,6431
20240805,144400,9493284560,9820,9730,9830,9730,6620
20240805,144300,9428578920,9730,9790,9790,9730,9262
20240805,144200,9338275240,9790,9820,9830,9790,6198
20240805,144100,9277464340,9820,9810,9820,9810,2762
20240805,144000,9250348640,9820,9830,9840,9810,7116
20240805,143900,9180452630,9840,9870,9870,9830,8525
20240805,143800,9096466840,9880,9900,9900,9870,3109
20240805,143700,9065735080,9900,9920,9920,9890,8346
20240805,143600,8983090670,9920,9970,9970,9900,9843
20240805,143500,8885254430,9970,9960,9970,9940,4931
20240805,143400,8836176280,9960,9960,9980,9930,4563
20240805,143300,8790754980,9960,9980,9990,9960,4608
20240805,143200,8744826410,9990,9970,10010,9960,6557
20240805,143100,8679323720,9980,9980,9990,9960,4081
20240805,143000,8638622740,9980,10020,10040,9970,23146
20240805,142900,8407133160,10020,10030,10050,10020,5730
20240805,142800,8349647290,10040,10080,10090,10040,3355
20240805,142700,8315914690,10080,10140,10150,10070,3345
20240805,142600,8282087580,10150,10050,10150,10050,29828
20240805,142500,7981393480,10110,10110,10110,10110,0
20240805,142400,7981393480,10110,10110,10110,10110,0
20240805,142300,7981393480,10110,10110,10110,10110,0
20240805,142200,7981393480,10110,10110,10110,10110,0
20240805,142100,7981393480,10110,10110,10110,10110,0
20240805,142000,7981393480,10110,10110,10110,10110,0
20240805,141900,7981393480,10110,10110,10110,10110,0
20240805,141800,7981393480,10110,10110,10110,10110,0
20240805,141700,7981393480,10110,10110,10110,10110,0
20240805,141600,7981393480,10110,10110,10110,10110,0
20240805,141500,7981393480,10110,10110,10110,10110,0
20240805,141400,7981393480,10110,10110,10110,10110,0
20240805,141300,7981393480,10110,10110,10110,10110,0
20240805,141200,7981393480,10110,10110,10110,10110,0
20240805,141100,7981393480,10110,10110,10110,10110,0
20240805,141000,7981393480,10110,10110,10110,10110,0
20240805,140900,7981393480,10110,10110,10110,10110,0
20240805,140800,7981393480,10110,10110,10110,10110,0
20240805,140700,7981393480,10110,10110,10110,10110,0
20240805,140600,7981393480,10110,10110,10110,10110,0
20240805,140500,7981393480,10110,10110,10110,10110,0
20240805,140400,7981393480,10110,10110,10110,10110,0
20240805,140300,7981393480,10110,10110,10110,10110,0
20240805,140200,7981393480,10110,10110,10110,10110,0
20240805,140100,7981393480,10110,10110,10110,10110,0
20240805,140000,7981393480,10110,10110,10110,10110,0
20240805,135900,7981393480,10110,10110,10110,10110,0
20240805,135800,7981393480,10110,10110,10110,10110,0
20240805,135700,7981393480,10110,10110,10110,10110,0
20240805,135600,7981393480,10110,10110,10110,10110,898
20240805,135500,7972314700,10110,10120,10130,10100,1554
20240805,135400,7956602860,10120,10120,10120,10100,5372
20240805,135300,7902306430,10100,10140,10150,10100,8271
20240805,135200,7818688890,10160,10160,10170,10160,1377
20240805,135100,7804697200,10140,10170,10180,10110,5784
20240805,135000,7746070450,10170,10170,10170,10140,7074
20240805,134900,7674252240,10170,10150,10170,10150,1085
20240805,134800,7663222260,10150,10160,10160,10140,6936
20240805,134700,7592848510,10160,10170,10170,10160,2469
20240805,134600,7567752600,10180,10160,10190,10160,2641
20240805,134500,7540869860,10150,10160,10160,10150,4513
20240805,134400,7495052230,10160,10180,10180,10160,3395
20240805,134300,7460550400,10180,10170,10180,10160,4225
20240805,134200,7417593600,10170,10190,10200,10170,5952
20240805,134100,7356975220,10190,10190,10190,10180,1907
20240805,134000,7337548090,10190,10190,10190,10160,5196
20240805,133900,7284653400,10190,10200,10200,10190,1120
20240805,133800,7273240500,10200,10200,10220,10200,10372
20240805,133700,7167422960,10190,10210,10210,10180,5478
20240805,133600,7111568770,10200,10220,10230,10200,16464
20240805,133500,6943505670,10230,10230,10240,10230,3890
20240805,133400,6903692080,10250,10250,10250,10240,2320
20240805,133300,6879929710,10250,10230,10260,10230,205
20240805,133200,6877828480,10270,10280,10290,10270,1670
20240805,133100,6860674140,10280,10260,10280,10230,6293
20240805,133000,6796202310,10280,10260,10290,10260,7409
20240805,132900,6720034040,10260,10260,10260,10240,1140
20240805,132800,6708345950,10260,10250,10260,10250,1524
20240805,132700,6692714360,10250,10250,10250,10240,358
20240805,132600,6689046920,10260,10230,10260,10230,4598
20240805,132500,6641995660,10230,10230,10230,10230,4868
20240805,132400,6592196020,10240,10240,10240,10230,1121
20240805,132300,6580717440,10240,10230,10260,10230,2476
20240805,132200,6555353370,10240,10240,10240,10230,689
20240805,132100,6548299410,10240,10230,10240,10230,1625
20240805,132000,6531662900,10240,10240,10250,10240,2692
20240805,131900,6504096730,10240,10260,10260,10240,3050
20240805,131800,6472819970,10250,10250,10250,10250,739
20240805,131700,6465245220,10250,10250,10250,10240,2062
20240805,131600,6444120950,10260,10260,10270,10260,1156
20240805,131500,6432260380,10270,10260,10270,10260,484
20240805,131400,6427292970,10260,10260,10270,10260,806
20240805,131300,6419020870,10260,10240,10270,10240,1676
20240805,131200,6401832170,10240,10250,10260,10240,1158
20240805,131100,6389964410,10260,10250,10260,10250,262
20240805,131000,6387277860,10270,10280,10280,10250,1301
20240805,130900,6373917650,10290,10240,10290,10240,4490
20240805,130800,6327829190,10240,10250,10250,10230,2189
20240805,130700,6305415230,10250,10260,10260,10240,464
20240805,130600,6300659490,10260,10300,10300,10260,1840
20240805,130500,6281729290,10300,10240,10300,10240,5189
20240805,130400,6228472160,10240,10240,10250,10240,2211
20240805,130300,6205812600,10250,10260,10260,10250,1225
20240805,130200,6193254350,10260,10260,10260,10230,2273
20240805,130100,6169961400,10260,10240,10270,10230,3994
20240805,130000,6129016210,10250,10240,10250,10240,1400
20240805,125900,6114676760,10230,10260,10260,10230,2173
20240805,125800,6092411670,10260,10260,10260,10260,575
20240805,125700,6086512170,10270,10270,10270,10260,781
20240805,125600,6078491500,10270,10290,10290,10270,1617
20240805,125500,6061877790,10300,10250,10300,10250,7322
20240805,125400,5986677520,10250,10270,10270,10250,1734
20240805,125300,5968885680,10270,10260,10270,10260,1162
20240805,125200,5956954530,10260,10230,10260,10220,2489
20240805,125100,5931463960,10240,10280,10280,10230,9032
20240805,125000,5839005090,10270,10250,10280,10250,273
20240805,124900,5836201490,10250,10260,10270,10250,2364
20240805,124800,5811952860,10250,10270,10270,10240,1326
20240805,124700,5798354700,10270,10260,10270,10250,1127
20240805,124600,5786796790,10250,10250,10260,10250,220
20240805,124500,5784541150,10250,10270,10270,10240,1349
20240805,124400,5770700470,10270,10270,10280,10270,1223
20240805,124300,5758138890,10270,10280,10280,10260,440
20240805,124200,5753620290,10290,10260,10290,10260,2720
20240805,124100,5725665720,10240,10240,10250,10240,829
20240805,124000,5717171530,10240,10270,10270,10240,1420
20240805,123900,5702608880,10270,10270,10270,10240,959
20240805,123800,5692769030,10270,10270,10270,10240,1885
20240805,123700,5673425080,10270,10270,10270,10270,332
20240805,123600,5670015440,10280,10270,10280,10270,431
20240805,123500,5665587650,10280,10280,10280,10270,1248
20240805,123400,5652768510,10280,10260,10300,10260,3497
20240805,123300,5616821310,10260,10250,10260,10250,1806
20240805,123200,5598298000,10250,10250,10260,10240,782
20240805,123100,5590282590,10250,10240,10250,10230,2171
20240805,123000,5568045110,10240,10250,10250,10240,1181
20240805,122900,5555951470,10240,10240,10250,10240,476
20240805,122800,5551077220,10240,10260,10260,10240,1077
20240805,122700,5540032550,10260,10260,10260,10260,559
20240805,122600,5534297210,10260,10270,10270,10260,1784
20240805,122500,5515992560,10270,10260,10270,10260,1193
20240805,122400,5503745650,10250,10250,10260,10250,3093
20240805,122300,5472040090,10250,10250,10260,10250,510
20240805,122200,5466811570,10250,10260,10260,10250,200
20240805,122100,5464760990,10250,10250,10260,10250,2002
20240805,122000,5444240280,10250,10240,10250,10240,993
20240805,121900,5434065980,10230,10230,10240,10230,634
20240805,121800,5427579620,10230,10220,10240,10220,970
20240805,121700,5417659460,10210,10220,10230,10210,1986
20240805,121600,5397376980,10210,10250,10250,10200,7778
20240805,121500,5317953510,10240,10250,10250,10240,98
20240805,121400,5316949360,10260,10270,10270,10220,4812
20240805,121300,5267638020,10280,10250,10280,10240,780
20240805,121200,5259641560,10240,10270,10280,10240,16277
20240805,121100,5092826330,10260,10260,10260,10260,744
20240805,121000,5085192890,10260,10270,10270,10260,4403
20240805,120900,5040017660,10260,10260,10260,10260,110
20240805,120800,5038889060,10270,10280,10280,10270,3321
20240805,120700,5004753960,10280,10280,10280,10280,236
20240805,120600,5002327880,10290,10290,10300,10290,648
20240805,120500,4995659950,10290,10300,10300,10290,836
20240805,120400,4987055010,10300,10290,10300,10290,474
20240805,120300,4982174670,10300,10310,10310,10290,486
20240805,120200,4977168810,10310,10330,10330,10300,975
20240805,120100,4967113560,10330,10290,10340,10290,3509
20240805,120000,4930943270,10290,10290,10290,10270,85
20240805,115900,4930070280,10270,10270,10280,10260,1195
20240805,115800,4917794430,10260,10280,10280,10260,4171
20240805,115700,4874978020,10280,10280,10280,10280,197
20240805,115600,4872952860,10280,10270,10290,10270,1702
20240805,115500,4855466670,10280,10270,10280,10270,690
20240805,115400,4848373500,10270,10270,10270,10270,3
20240805,115300,4848342690,10260,10270,10280,10260,1095
20240805,115200,4837107690,10280,10260,10280,10260,1697
20240805,115100,4819671580,10260,10260,10270,10260,4442
20240805,115000,4774092280,10270,10270,10270,10260,573
20240805,114900,4768208700,10270,10270,10290,10260,852
20240805,114800,4759453190,10260,10280,10280,10260,2378
20240805,114700,4735030270,10290,10280,10290,10270,605
20240805,114600,4728812460,10280,10270,10290,10260,642
20240805,114500,4722217670,10270,10260,10280,10260,3221
20240805,114400,4689137890,10270,10270,10270,10260,386
20240805,114300,4685176160,10260,10270,10300,10260,1222
20240805,114200,4672618650,10270,10290,10290,10270,3380
20240805,114100,4637897430,10300,10310,10310,10300,4057
20240805,114000,4596109120,10310,10310,10310,10300,1350
20240805,113900,4582191710,10310,10310,10320,10310,176
20240805,113800,4580377050,10310,10310,10320,10310,1195
20240805,113700,4568056590,10310,10310,10310,10310,143
20240805,113600,4566582260,10310,10320,10320,10310,945
20240805,113500,4556831000,10320,10320,10320,10320,159
20240805,113400,4555190120,10330,10340,10340,10330,2121
20240805,113300,4533278970,10340,10340,10350,10340,1348
20240805,113200,4519337520,10340,10330,10340,10330,375
20240805,113100,4515460950,10340,10350,10350,10340,443
20240805,113000,4510880300,10350,10350,10350,10350,394
20240805,112900,4506802400,10350,10360,10370,10350,913
20240805,112800,4497343970,10370,10380,10390,10370,707
20240805,112700,4490008140,10390,10370,10390,10370,787
20240805,112600,4481835960,10380,10370,10380,10360,1458
20240805,112500,4466715080,10360,10350,10360,10350,1255
20240805,112400,4453715840,10350,10350,10350,10350,327
20240805,112300,4450331390,10350,10320,10350,10320,1233
20240805,112200,4437590500,10330,10300,10330,10300,1130
20240805,112100,4425948580,10330,10300,10330,10290,1474
20240805,112000,4410748050,10300,10280,10300,10260,2271
20240805,111900,4387407680,10270,10280,10280,10270,609
20240805,111800,4381152910,10270,10270,10280,10270,4483
20240805,111700,4335101250,10270,10270,10280,10270,2936
20240805,111600,4304945330,10280,10330,10330,10280,3350
20240805,111500,4270479500,10300,10300,10300,10290,2192
20240805,111400,4247905260,10300,10290,10330,10280,4247
20240805,111300,4204200370,10300,10300,10300,10290,1033
20240805,111200,4193561470,10290,10320,10330,10290,9483
20240805,111100,4095851610,10330,10340,10340,10310,931
20240805,111000,4086230120,10360,10330,10360,10330,3293
20240805,110900,4052140560,10320,10320,10350,10320,4007
20240805,110800,4010766520,10320,10340,10340,10320,734
20240805,110700,4003186630,10330,10350,10350,10330,3817
20240805,110600,3963742820,10350,10360,10360,10350,451
20240805,110500,3959074960,10360,10360,10360,10350,810
20240805,110400,3950690820,10360,10360,10360,10360,841
20240805,110300,3941978060,10360,10350,10360,10350,292
20240805,110200,3938952960,10350,10360,10370,10350,2128
20240805,110100,3916895540,10360,10360,10370,10350,2406
20240805,110000,3891978950,10370,10390,10390,10370,253
20240805,105900,3889354320,10390,10380,10390,10380,978
20240805,105800,3879199410,10390,10380,10390,10380,233
20240805,105700,3876780860,10380,10390,10400,10380,319
20240805,105600,3873468410,10390,10380,10390,10380,1842
20240805,105500,3854333870,10380,10380,10390,10380,380
20240805,105400,3850389320,10380,10360,10380,10350,939
20240805,105300,3840656100,10360,10340,10360,10340,944
20240805,105200,3830884270,10340,10350,10350,10330,1520
20240805,105100,3815170850,10350,10360,10360,10350,279
20240805,105000,3812283170,10350,10360,10360,10350,276
20240805,104900,3809426060,10360,10370,10370,10360,661
20240805,104800,3802576230,10370,10370,10370,10360,355
20240805,104700,3798895510,10370,10360,10370,10360,458
20240805,104600,3794150480,10350,10350,10360,10350,674
20240805,104500,3787174480,10350,10340,10350,10330,743
20240805,104400,3779490690,10340,10350,10350,10340,1353
20240805,104300,3765495350,10370,10380,10380,10350,496
20240805,104200,3760350670,10380,10400,10410,10380,745
20240805,104100,3752602830,10410,10420,10430,10400,1868
20240805,104000,3733140840,10420,10380,10430,10380,5130
20240805,103900,3679793270,10380,10380,10390,10370,1464
20240805,103800,3664597570,10380,10390,10390,10370,1377
20240805,103700,3650309680,10380,10360,10380,10360,537
20240805,103600,3644738270,10370,10350,10370,10350,1342
20240805,103500,3630838150,10360,10340,10360,10340,373
20240805,103400,3626979390,10340,10350,10350,10330,1481
20240805,103300,3611667710,10350,10390,10390,10330,6020
20240805,103200,3549363200,10390,10400,10430,10390,1008
20240805,103100,3538880030,10390,10360,10400,10360,2555
20240805,103000,3512377740,10350,10370,10370,10350,342
20240805,102900,3508836240,10380,10370,10380,10360,1012
20240805,102800,3498349290,10380,10400,10400,10350,6015
20240805,102700,3435970540,10400,10410,10410,10400,4486
20240805,102600,3389311900,10420,10420,10420,10410,1432
20240805,102500,3374399360,10420,10420,10430,10420,1491
20240805,102400,3358862120,10430,10440,10440,10430,523
20240805,102300,3353407200,10440,10440,10440,10430,2141
20240805,102200,3331057180,10450,10460,10460,10450,434
20240805,102100,3326521610,10460,10460,10470,10450,1259
20240805,102000,3313351160,10480,10440,10480,10430,3887
20240805,101900,3272724190,10440,10450,10450,10440,193
20240805,101800,3270709260,10460,10430,10480,10430,4463
20240805,101700,3224043800,10430,10410,10430,10410,1797
20240805,101600,3205316620,10420,10410,10420,10410,1781
20240805,101500,3186758610,10410,10420,10420,10410,1986
20240805,101400,3166079960,10420,10450,10450,10410,724
20240805,101300,3158535760,10450,10410,10460,10410,4156
20240805,101200,3115169960,10420,10410,10430,10410,2683
20240805,101100,3087218820,10410,10440,10460,10410,2505
20240805,101000,3061096660,10440,10440,10470,10420,1944
20240805,100900,3040806340,10410,10430,10430,10410,7084
20240805,100800,2966984860,10430,10430,10430,10420,3294
20240805,100700,2932628760,10430,10430,10430,10420,1796
20240805,100600,2913904280,10440,10430,10490,10410,4450
20240805,100500,2867446960,10430,10440,10440,10420,1857
20240805,100400,2848087840,10430,10440,10440,10430,1259
20240805,100300,2834955470,10430,10430,10440,10420,2877
20240805,100200,2804950620,10420,10440,10440,10420,2882
20240805,100100,2774909100,10440,10460,10460,10430,3516
20240805,100000,2738187710,10460,10470,10470,10450,1253
20240805,095900,2725082050,10460,10470,10480,10460,2232
20240805,095800,2701713310,10460,10470,10470,10460,3386
20240805,095700,2666295570,10470,10480,10480,10460,658
20240805,095600,2659407560,10470,10480,10480,10470,350
20240805,095500,2655742890,10470,10480,10480,10470,2642
20240805,095400,2628074830,10470,10490,10490,10470,305
20240805,095300,2624878840,10490,10480,10500,10470,4787
20240805,095200,2574724280,10490,10480,10500,10480,2248
20240805,095100,2551142280,10480,10500,10500,10480,3781
20240805,095000,2511482850,10500,10510,10520,10500,474
20240805,094900,2506502040,10510,10500,10510,10480,1821
20240805,094800,2487393710,10490,10500,10520,10490,1491
20240805,094700,2471744420,10490,10500,10510,10480,2982
20240805,094600,2440465980,10480,10510,10510,10480,4131
20240805,094500,2397101080,10520,10530,10530,10510,1137
20240805,094400,2385143990,10530,10530,10540,10530,2694
20240805,094300,2356767170,10530,10540,10540,10530,2942
20240805,094200,2325787840,10540,10540,10550,10540,260
20240805,094100,2323047340,10540,10530,10540,10510,2128
20240805,094000,2300669270,10530,10520,10550,10500,2815
20240805,093900,2271058110,10530,10520,10530,10520,577
20240805,093800,2264988050,10530,10550,10550,10520,2875
20240805,093700,2234710610,10550,10520,10550,10520,898
20240805,093600,2225255160,10520,10550,10550,10510,1262
20240805,093500,2211967220,10550,10540,10550,10510,1633
20240805,093400,2194776280,10540,10480,10540,10470,5315
20240805,093300,2139060600,10470,10500,10500,10470,4256
20240805,093200,2094453290,10490,10510,10510,10490,3711
20240805,093100,2055491330,10510,10520,10530,10500,2228
20240805,093000,2032070160,10530,10570,10570,10520,1603
20240805,092900,2015163370,10570,10540,10570,10540,3028
20240805,092800,1983209030,10560,10560,10570,10550,2590
20240805,092700,1955856250,10560,10510,10560,10500,6483
20240805,092600,1887637140,10530,10510,10530,10500,3046
20240805,092500,1855620510,10510,10470,10510,10470,3721
20240805,092400,1816571270,10470,10480,10480,10470,3840
20240805,092300,1776353440,10480,10500,10500,10470,2156
20240805,092200,1753752580,10500,10490,10530,10480,5863
20240805,092100,1692191520,10490,10500,10500,10490,3971
20240805,092000,1650535010,10500,10560,10560,10480,17364
20240805,091900,1467938700,10560,10560,10570,10540,3933
20240805,091800,1426463400,10560,10550,10570,10530,9449
20240805,091700,1326774250,10550,10560,10570,10540,7284
20240805,091600,1249912100,10570,10610,10620,10570,6035
20240805,091500,1186021810,10610,10630,10630,10600,748
20240805,091400,1178084740,10620,10600,10630,10590,2758
20240805,091300,1148856440,10590,10610,10620,10590,2256
20240805,091200,1124934500,10610,10650,10670,10610,3029
20240805,091100,1092762310,10630,10640,10680,10620,3678
20240805,091000,1053576210,10640,10600,10640,10590,9258
20240805,090900,955424260,10600,10590,10630,10590,2832
20240805,090800,925368320,10590,10590,10660,10590,5799
20240805,090700,863813540,10590,10580,10620,10570,4590
20240805,090600,815179390,10580,10600,10600,10570,6203
20240805,090500,749537960,10590,10620,10620,10590,12089
20240805,090400,621335020,10640,10650,10670,10620,821
20240805,090300,612587510,10670,10620,10670,10610,11280
20240805,090200,492711870,10620,10680,10680,10620,3794
20240805,090100,452345110,10630,10650,10690,10610,9864
20240805,090000,347434460,10650,10690,10720,10650,32513