stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,200500,8963665030,10250,10250,10250,10250,27095
20240807,200400,8963665030,10250,10250,10250,10250,0
20240807,200300,8963665030,10250,10250,10250,10250,0
20240807,200200,8963665030,10250,10250,10250,10250,0
20240807,200100,8963665030,10250,10250,10250,10250,0
20240807,200000,8963665030,10250,10250,10250,10250,0
20240807,195900,8963665030,10250,10250,10250,10250,0
20240807,195800,8963665030,10250,10250,10250,10250,0
20240807,195700,8963665030,10250,10250,10250,10250,0
20240807,195600,8963665030,10250,10250,10250,10250,0
20240807,195500,8963665030,10250,10250,10250,10250,0
20240807,195400,8963665030,10250,10250,10250,10250,0
20240807,195300,8963665030,10250,10250,10250,10250,0
20240807,195200,8963665030,10250,10250,10250,10250,0
20240807,195100,8963665030,10250,10250,10250,10250,0
20240807,195000,8963665030,10250,10250,10250,10250,0
20240807,194900,8963665030,10250,10250,10250,10250,0
20240807,194800,8963665030,10250,10250,10250,10250,0
20240807,194700,8963665030,10250,10250,10250,10250,0
20240807,194600,8963665030,10250,10250,10250,10250,0
20240807,194500,8963665030,10250,10250,10250,10250,0
20240807,194400,8963665030,10250,10250,10250,10250,0
20240807,194300,8963665030,10250,10250,10250,10250,0
20240807,194200,8963665030,10250,10250,10250,10250,0
20240807,194100,8963665030,10250,10250,10250,10250,0
20240807,194000,8963665030,10250,10250,10250,10250,0
20240807,193900,8963665030,10250,10250,10250,10250,0
20240807,193800,8963665030,10250,10250,10250,10250,0
20240807,193700,8963665030,10250,10250,10250,10250,0
20240807,193600,8963665030,10250,10250,10250,10250,0
20240807,193500,8963665030,10250,10250,10250,10250,27095
20240807,193400,8963665030,10250,10250,10250,10250,0
20240807,193300,8963665030,10250,10250,10250,10250,0
20240807,193200,8963665030,10250,10250,10250,10250,0
20240807,193100,8963665030,10250,10250,10250,10250,0
20240807,193000,8963665030,10250,10250,10250,10250,0
20240807,192900,8963665030,10250,10250,10250,10250,0
20240807,192800,8963665030,10250,10250,10250,10250,0
20240807,192700,8963665030,10250,10250,10250,10250,0
20240807,192600,8963665030,10250,10250,10250,10250,0
20240807,192500,8963665030,10250,10250,10250,10250,0
20240807,192400,8963665030,10250,10250,10250,10250,0
20240807,192300,8963665030,10250,10250,10250,10250,0
20240807,192200,8963665030,10250,10250,10250,10250,0
20240807,192100,8963665030,10250,10250,10250,10250,0
20240807,192000,8963665030,10250,10250,10250,10250,0
20240807,191900,8963665030,10250,10250,10250,10250,0
20240807,191800,8963665030,10250,10250,10250,10250,0
20240807,191700,8963665030,10250,10250,10250,10250,0
20240807,191600,8963665030,10250,10250,10250,10250,0
20240807,191500,8963665030,10250,10250,10250,10250,0
20240807,191400,8963665030,10250,10250,10250,10250,0
20240807,191300,8963665030,10250,10250,10250,10250,0
20240807,191200,8963665030,10250,10250,10250,10250,0
20240807,191100,8963665030,10250,10250,10250,10250,0
20240807,191000,8963665030,10250,10250,10250,10250,0
20240807,190900,8963665030,10250,10250,10250,10250,0
20240807,190800,8963665030,10250,10250,10250,10250,0
20240807,190700,8963665030,10250,10250,10250,10250,0
20240807,190600,8963665030,10250,10250,10250,10250,0
20240807,190500,8963665030,10250,10250,10250,10250,27095
20240807,190400,8963665030,10250,10250,10250,10250,0
20240807,190300,8963665030,10250,10250,10250,10250,0
20240807,190200,8963665030,10250,10250,10250,10250,0
20240807,190100,8963665030,10250,10250,10250,10250,0
20240807,190000,8963665030,10250,10250,10250,10250,0
20240807,185900,8963665030,10250,10250,10250,10250,0
20240807,185800,8963665030,10250,10250,10250,10250,0
20240807,185700,8963665030,10250,10250,10250,10250,0
20240807,185600,8963665030,10250,10250,10250,10250,0
20240807,185500,8963665030,10250,10250,10250,10250,0
20240807,185400,8963665030,10250,10250,10250,10250,0
20240807,185300,8963665030,10250,10250,10250,10250,0
20240807,185200,8963665030,10250,10250,10250,10250,0
20240807,185100,8963665030,10250,10250,10250,10250,0
20240807,185000,8963665030,10250,10250,10250,10250,0
20240807,184900,8963665030,10250,10250,10250,10250,0
20240807,184800,8963665030,10250,10250,10250,10250,0
20240807,184700,8963665030,10250,10250,10250,10250,0
20240807,184600,8963665030,10250,10250,10250,10250,0
20240807,184500,8963665030,10250,10250,10250,10250,0
20240807,184400,8963665030,10250,10250,10250,10250,0
20240807,184300,8963665030,10250,10250,10250,10250,0
20240807,184200,8963665030,10250,10250,10250,10250,0
20240807,184100,8963665030,10250,10250,10250,10250,0
20240807,184000,8963665030,10250,10250,10250,10250,0
20240807,183900,8963665030,10250,10250,10250,10250,0
20240807,183800,8963665030,10250,10250,10250,10250,0
20240807,183700,8963665030,10250,10250,10250,10250,0
20240807,183600,8963665030,10250,10250,10250,10250,0
20240807,183500,8963665030,10250,10250,10250,10250,27095
20240807,183400,8963665030,10250,10250,10250,10250,0
20240807,183300,8963665030,10250,10250,10250,10250,0
20240807,183200,8963665030,10250,10250,10250,10250,0
20240807,183100,8963665030,10250,10250,10250,10250,0
20240807,183000,8963665030,10250,10250,10250,10250,0
20240807,182900,8963665030,10250,10250,10250,10250,0
20240807,182800,8963665030,10250,10250,10250,10250,0
20240807,182700,8963665030,10250,10250,10250,10250,0
20240807,182600,8963665030,10250,10250,10250,10250,0
20240807,182500,8963665030,10250,10250,10250,10250,0
20240807,182400,8963665030,10250,10250,10250,10250,0
20240807,182300,8963665030,10250,10250,10250,10250,0
20240807,182200,8963665030,10250,10250,10250,10250,0
20240807,182100,8963665030,10250,10250,10250,10250,0
20240807,182000,8963665030,10250,10250,10250,10250,0
20240807,181900,8963665030,10250,10250,10250,10250,0
20240807,181800,8963665030,10250,10250,10250,10250,0
20240807,181700,8963665030,10250,10250,10250,10250,0
20240807,181600,8963665030,10250,10250,10250,10250,0
20240807,181500,8963665030,10250,10250,10250,10250,0
20240807,181400,8963665030,10250,10250,10250,10250,0
20240807,181300,8963665030,10250,10250,10250,10250,0
20240807,181200,8963665030,10250,10250,10250,10250,0
20240807,181100,8963665030,10250,10250,10250,10250,0
20240807,181000,8963665030,10250,10250,10250,10250,0
20240807,180900,8963665030,10250,10250,10250,10250,0
20240807,180800,8963665030,10250,10250,10250,10250,0
20240807,180700,8963665030,10250,10250,10250,10250,0
20240807,180600,8963665030,10250,10250,10250,10250,0
20240807,180500,8963665030,10250,10250,10250,10250,27095
20240807,180400,8963665030,10250,10250,10250,10250,0
20240807,180300,8963665030,10250,10250,10250,10250,0
20240807,180200,8963665030,10250,10250,10250,10250,0
20240807,180100,8963665030,10250,10250,10250,10250,0
20240807,180000,8963665030,10250,10250,10250,10250,0
20240807,175900,8963665030,10250,10250,10250,10250,0
20240807,175800,8963665030,10250,10250,10250,10250,0
20240807,175700,8963665030,10250,10250,10250,10250,0
20240807,175600,8963665030,10250,10250,10250,10250,0
20240807,175500,8963665030,10250,10250,10250,10250,0
20240807,175400,8963665030,10250,10250,10250,10250,0
20240807,175300,8963665030,10250,10250,10250,10250,0
20240807,175200,8963665030,10250,10250,10250,10250,0
20240807,175100,8963665030,10250,10250,10250,10250,0
20240807,175000,8963665030,10250,10250,10250,10250,0
20240807,174900,8963665030,10250,10250,10250,10250,0
20240807,174800,8963665030,10250,10250,10250,10250,0
20240807,174700,8963665030,10250,10250,10250,10250,0
20240807,174600,8963665030,10250,10250,10250,10250,0
20240807,174500,8963665030,10250,10250,10250,10250,0
20240807,174400,8963665030,10250,10250,10250,10250,0
20240807,174300,8963665030,10250,10250,10250,10250,0
20240807,174200,8963665030,10250,10250,10250,10250,0
20240807,174100,8963665030,10250,10250,10250,10250,0
20240807,174000,8963665030,10250,10250,10250,10250,0
20240807,173900,8963665030,10250,10250,10250,10250,0
20240807,173800,8963665030,10250,10250,10250,10250,0
20240807,173700,8963665030,10250,10250,10250,10250,0
20240807,173600,8963665030,10250,10250,10250,10250,0
20240807,173500,8963665030,10250,10250,10250,10250,27095
20240807,173400,8963665030,10250,10250,10250,10250,0
20240807,173300,8963665030,10250,10250,10250,10250,0
20240807,173200,8963665030,10250,10250,10250,10250,0
20240807,173100,8963665030,10250,10250,10250,10250,0
20240807,173000,8963665030,10250,10250,10250,10250,0
20240807,172900,8963665030,10250,10250,10250,10250,0
20240807,172800,8963665030,10250,10250,10250,10250,0
20240807,172700,8963665030,10250,10250,10250,10250,0
20240807,172600,8963665030,10250,10250,10250,10250,0
20240807,172500,8963665030,10250,10250,10250,10250,0
20240807,172400,8963665030,10250,10250,10250,10250,0
20240807,172300,8963665030,10250,10250,10250,10250,0
20240807,172200,8963665030,10250,10250,10250,10250,0
20240807,172100,8963665030,10250,10250,10250,10250,0
20240807,172000,8963665030,10250,10250,10250,10250,0
20240807,171900,8963665030,10250,10250,10250,10250,0
20240807,171800,8963665030,10250,10250,10250,10250,0
20240807,171700,8963665030,10250,10250,10250,10250,0
20240807,171600,8963665030,10250,10250,10250,10250,0
20240807,171500,8963665030,10250,10250,10250,10250,0
20240807,171400,8963665030,10250,10250,10250,10250,0
20240807,171300,8963665030,10250,10250,10250,10250,0
20240807,171200,8963665030,10250,10250,10250,10250,0
20240807,171100,8963665030,10250,10250,10250,10250,0
20240807,171000,8963665030,10250,10250,10250,10250,0
20240807,170900,8963665030,10250,10250,10250,10250,0
20240807,170800,8963665030,10250,10250,10250,10250,0
20240807,170700,8963665030,10250,10250,10250,10250,0
20240807,170600,8963665030,10250,10250,10250,10250,0
20240807,170500,8963665030,10250,10250,10250,10250,27095
20240807,170400,8963665030,10250,10250,10250,10250,0
20240807,170300,8963665030,10250,10250,10250,10250,0
20240807,170200,8963665030,10250,10250,10250,10250,0
20240807,170100,8963665030,10250,10250,10250,10250,0
20240807,170000,8963665030,10250,10250,10250,10250,0
20240807,165900,8963665030,10250,10250,10250,10250,0
20240807,165800,8963665030,10250,10250,10250,10250,0
20240807,165700,8963665030,10250,10250,10250,10250,0
20240807,165600,8963665030,10250,10250,10250,10250,0
20240807,165500,8963665030,10250,10250,10250,10250,0
20240807,165400,8963665030,10250,10250,10250,10250,0
20240807,165300,8963665030,10250,10250,10250,10250,0
20240807,165200,8963665030,10250,10250,10250,10250,0
20240807,165100,8963665030,10250,10250,10250,10250,0
20240807,165000,8963665030,10250,10250,10250,10250,0
20240807,164900,8963665030,10250,10250,10250,10250,0
20240807,164800,8963665030,10250,10250,10250,10250,0
20240807,164700,8963665030,10250,10250,10250,10250,0
20240807,164600,8963665030,10250,10250,10250,10250,0
20240807,164500,8963665030,10250,10250,10250,10250,0
20240807,164400,8963665030,10250,10250,10250,10250,0
20240807,164300,8963665030,10250,10250,10250,10250,0
20240807,164200,8963665030,10250,10250,10250,10250,0
20240807,164100,8963665030,10250,10250,10250,10250,0
20240807,164000,8963665030,10250,10250,10250,10250,0
20240807,163900,8963665030,10250,10250,10250,10250,0
20240807,163800,8963665030,10250,10250,10250,10250,0
20240807,163700,8963665030,10250,10250,10250,10250,0
20240807,163600,8963665030,10250,10250,10250,10250,0
20240807,163500,8963665030,10250,10250,10250,10250,27095
20240807,163400,8963665030,10250,10250,10250,10250,0
20240807,163300,8963665030,10250,10250,10250,10250,0
20240807,163200,8963665030,10250,10250,10250,10250,0
20240807,163100,8963665030,10250,10250,10250,10250,0
20240807,163000,8963665030,10250,10250,10250,10250,0
20240807,162900,8963665030,10250,10250,10250,10250,0
20240807,162800,8963665030,10250,10250,10250,10250,0
20240807,162700,8963665030,10250,10250,10250,10250,0
20240807,162600,8963665030,10250,10250,10250,10250,0
20240807,162500,8963665030,10250,10250,10250,10250,0
20240807,162400,8963665030,10250,10250,10250,10250,0
20240807,162300,8963665030,10250,10250,10250,10250,0
20240807,162200,8963665030,10250,10250,10250,10250,0
20240807,162100,8963665030,10250,10250,10250,10250,0
20240807,162000,8963665030,10250,10250,10250,10250,0
20240807,161900,8963665030,10250,10250,10250,10250,0
20240807,161800,8963665030,10250,10250,10250,10250,0
20240807,161700,8963665030,10250,10250,10250,10250,0
20240807,161600,8963665030,10250,10250,10250,10250,0
20240807,161500,8963665030,10250,10250,10250,10250,0
20240807,161400,8963665030,10250,10250,10250,10250,0
20240807,161300,8963665030,10250,10250,10250,10250,0
20240807,161200,8963665030,10250,10250,10250,10250,0
20240807,161100,8963665030,10250,10250,10250,10250,0
20240807,161000,8963665030,10250,10250,10250,10250,0
20240807,160900,8963665030,10250,10250,10250,10250,0
20240807,160800,8963665030,10250,10250,10250,10250,0
20240807,160700,8963665030,10250,10250,10250,10250,0
20240807,160600,8963665030,10250,10250,10250,10250,0
20240807,160500,8963665030,10250,10250,10250,10250,27095
20240807,160400,8963665030,10250,10250,10250,10250,0
20240807,160300,8963665030,10250,10250,10250,10250,0
20240807,160200,8963665030,10250,10250,10250,10250,0
20240807,160100,8963665030,10250,10250,10250,10250,0
20240807,160000,8963665030,10250,10250,10250,10250,0
20240807,155900,8963665030,10250,10250,10250,10250,0
20240807,155800,8963665030,10250,10250,10250,10250,0
20240807,155700,8963665030,10250,10250,10250,10250,0
20240807,155600,8963665030,10250,10250,10250,10250,0
20240807,155500,8963665030,10250,10250,10250,10250,0
20240807,155400,8963665030,10250,10250,10250,10250,0
20240807,155300,8963665030,10250,10250,10250,10250,0
20240807,155200,8963665030,10250,10250,10250,10250,0
20240807,155100,8963665030,10250,10250,10250,10250,0
20240807,155000,8963665030,10250,10250,10250,10250,0
20240807,154900,8963665030,10250,10250,10250,10250,0
20240807,154800,8963665030,10250,10250,10250,10250,0
20240807,154700,8963665030,10250,10250,10250,10250,0
20240807,154600,8963665030,10250,10250,10250,10250,0
20240807,154500,8963665030,10250,10250,10250,10250,0
20240807,154400,8963665030,10250,10250,10250,10250,0
20240807,154300,8963665030,10250,10250,10250,10250,0
20240807,154200,8963665030,10250,10250,10250,10250,0
20240807,154100,8963665030,10250,10250,10250,10250,0
20240807,154000,8963665030,10250,10250,10250,10250,0
20240807,153900,8963665030,10250,10250,10250,10250,0
20240807,153800,8963665030,10250,10250,10250,10250,0
20240807,153700,8963665030,10250,10250,10250,10250,0
20240807,153600,8963665030,10250,10250,10250,10250,0
20240807,153500,8963665030,10250,10250,10250,10250,27095
20240807,153400,8963665030,10250,10250,10250,10250,0
20240807,153300,8963665030,10250,10250,10250,10250,0
20240807,153200,8963665030,10250,10250,10250,10250,0
20240807,153100,8963665030,10250,10250,10250,10250,0
20240807,153000,8963665030,10250,10250,10250,10250,27095
20240807,152900,8685941280,10260,10260,10260,10260,0
20240807,152800,8685941280,10260,10260,10260,10260,0
20240807,152700,8685941280,10260,10260,10260,10260,0
20240807,152600,8685941280,10260,10260,10260,10260,0
20240807,152500,8685941280,10260,10260,10260,10260,0
20240807,152400,8685941280,10260,10260,10260,10260,0
20240807,152300,8685941280,10260,10260,10260,10260,0
20240807,152200,8685941280,10260,10260,10260,10260,0
20240807,152100,8685941280,10260,10260,10260,10260,0
20240807,152000,8685941280,10260,10260,10260,10260,0
20240807,151900,8685941280,10260,10270,10270,10260,3824
20240807,151800,8646699580,10260,10260,10270,10260,3732
20240807,151700,8608407840,10260,10260,10280,10260,3103
20240807,151600,8576545240,10270,10250,10290,10250,8645
20240807,151500,8487817760,10260,10260,10270,10260,1484
20240807,151400,8472591740,10270,10250,10270,10250,3477
20240807,151300,8436918960,10250,10270,10270,10250,7617
20240807,151200,8358812540,10270,10260,10280,10260,1282
20240807,151100,8345651240,10260,10270,10270,10260,3153
20240807,151000,8313298610,10270,10270,10280,10250,8053
20240807,150900,8230653480,10280,10300,10300,10260,3948
20240807,150800,8190066670,10300,10270,10300,10270,3541
20240807,150700,8153668260,10270,10270,10280,10260,2624
20240807,150600,8126728160,10270,10270,10280,10260,1120
20240807,150500,8115225620,10270,10270,10270,10260,1285
20240807,150400,8102029170,10280,10270,10280,10270,1801
20240807,150300,8083532890,10260,10280,10280,10260,1098
20240807,150200,8072256590,10280,10280,10280,10270,825
20240807,150100,8063783320,10290,10300,10310,10280,809
20240807,150000,8055451880,10300,10320,10320,10300,116
20240807,145900,8054256760,10300,10310,10320,10300,1912
20240807,145800,8034537460,10300,10260,10300,10260,11215
20240807,145700,7919284370,10260,10270,10280,10260,4534
20240807,145600,7872726310,10270,10270,10280,10270,86
20240807,145500,7871843080,10270,10280,10280,10270,655
20240807,145400,7865111040,10280,10270,10290,10270,1380
20240807,145300,7850923690,10280,10280,10290,10280,1088
20240807,145200,7839738100,10280,10280,10290,10280,222
20240807,145100,7837455240,10280,10280,10290,10280,72
20240807,145000,7836715010,10280,10290,10300,10280,696
20240807,144900,7829557140,10290,10290,10300,10290,1505
20240807,144800,7814060550,10290,10290,10290,10290,450
20240807,144700,7809430050,10290,10280,10290,10280,38
20240807,144600,7809039380,10290,10280,10310,10280,11695
20240807,144500,7688695250,10280,10290,10300,10280,1190
20240807,144400,7676451970,10290,10290,10300,10290,251
20240807,144300,7673869170,10300,10290,10300,10290,655
20240807,144200,7667129110,10300,10300,10300,10290,38
20240807,144100,7666737760,10290,10290,10290,10290,678
20240807,144000,7659761140,10290,10300,10300,10280,2289
20240807,143900,7636210720,10300,10290,10300,10290,51
20240807,143800,7635685440,10290,10280,10300,10270,8540
20240807,143700,7547893110,10290,10310,10310,10280,4497
20240807,143600,7501590040,10310,10310,10310,10310,128
20240807,143500,7500270360,10320,10330,10340,10320,1540
20240807,143400,7484367320,10340,10320,10340,10320,1393
20240807,143300,7469975210,10330,10310,10330,10310,626
20240807,143200,7463517280,10310,10320,10320,10300,1840
20240807,143100,7444546350,10320,10330,10330,10320,2163
20240807,143000,7422207510,10330,10290,10340,10280,15836
20240807,142900,7259184930,10290,10290,10300,10290,134
20240807,142800,7257806010,10290,10290,10300,10290,1441
20240807,142700,7242971950,10290,10300,10300,10290,1266
20240807,142600,7229944450,10290,10290,10300,10290,1101
20240807,142500,7218615110,10290,10290,10300,10290,349
20240807,142400,7215022220,10300,10300,10300,10290,2466
20240807,142300,7189623850,10310,10300,10310,10300,295
20240807,142200,7186585320,10300,10310,10310,10300,1053
20240807,142100,7175735240,10310,10310,10310,10310,253
20240807,142000,7173126810,10320,10310,10320,10310,326
20240807,141900,7169765690,10310,10310,10310,10310,452
20240807,141800,7165105570,10310,10300,10310,10300,3773
20240807,141700,7126209010,10300,10300,10310,10300,1737
20240807,141600,7108317900,10300,10310,10310,10300,1117
20240807,141500,7096802040,10310,10310,10310,10300,1473
20240807,141400,7081615440,10310,10310,10320,10290,7641
20240807,141300,7002882840,10310,10320,10320,10310,52
20240807,141200,7002346560,10320,10320,10320,10310,1738
20240807,141100,6984423890,10320,10320,10320,10310,402
20240807,141000,6980276760,10320,10310,10320,10300,5937
20240807,140900,6919062790,10310,10310,10310,10310,1411
20240807,140800,6904515380,10310,10340,10340,10310,1551
20240807,140700,6888506630,10330,10330,10340,10330,241
20240807,140600,6886017050,10330,10330,10340,10330,243
20240807,140500,6883506340,10330,10330,10330,10330,157
20240807,140400,6881884530,10340,10340,10340,10330,960
20240807,140300,6871963240,10330,10330,10340,10330,597
20240807,140200,6865794060,10330,10320,10330,10320,3296
20240807,140100,6831747440,10310,10330,10330,10310,1028
20240807,140000,6821138120,10330,10320,10330,10310,1336
20240807,135900,6807351140,10320,10300,10330,10300,5434
20240807,135800,6751317840,10300,10330,10330,10300,1047
20240807,135700,6740518610,10330,10320,10330,10320,370
20240807,135600,6736699990,10330,10340,10340,10330,353
20240807,135500,6733053490,10330,10330,10330,10330,194
20240807,135400,6731049470,10340,10320,10340,10310,224
20240807,135300,6728736330,10310,10330,10330,10310,952
20240807,135200,6718906030,10340,10300,10340,10300,9149
20240807,135100,6624537650,10300,10310,10310,10300,776
20240807,135000,6616544220,10300,10320,10330,10300,1707
20240807,134900,6598937060,10320,10320,10330,10320,769
20240807,134800,6591000310,10320,10320,10320,10320,1414
20240807,134700,6576407830,10330,10330,10330,10330,755
20240807,134600,6568608680,10330,10340,10340,10330,1163
20240807,134500,6556594840,10330,10340,10340,10330,170
20240807,134400,6554838730,10340,10340,10340,10340,206
20240807,134300,6552708690,10340,10340,10340,10330,1092
20240807,134200,6541421680,10340,10340,10340,10340,310
20240807,134100,6538216280,10330,10350,10350,10330,2778
20240807,134000,6509509860,10340,10330,10350,10330,7058
20240807,133900,6436582040,10330,10330,10330,10320,227
20240807,133800,6434237160,10320,10340,10350,10320,3908
20240807,133700,6393843010,10340,10340,10350,10340,266
20240807,133600,6391090370,10350,10340,10350,10340,246
20240807,133500,6388544720,10340,10340,10350,10340,891
20240807,133400,6379331700,10340,10340,10340,10340,25
20240807,133300,6379073200,10350,10350,10350,10340,38
20240807,133200,6378679920,10350,10340,10350,10340,733
20240807,133100,6371097430,10340,10330,10340,10330,2400
20240807,133000,6346281500,10340,10340,10340,10330,119
20240807,132900,6345051220,10340,10310,10340,10300,7340
20240807,132800,6269340440,10310,10310,10310,10300,621
20240807,132700,6262937950,10320,10330,10330,10310,258
20240807,132600,6260274650,10330,10330,10330,10330,42
20240807,132500,6259840790,10330,10340,10340,10330,544
20240807,132400,6254217750,10350,10350,10360,10350,862
20240807,132300,6245295070,10350,10330,10350,10310,2403
20240807,132200,6220459940,10330,10310,10330,10300,1243
20240807,132100,6207634750,10300,10300,10300,10290,1159
20240807,132000,6195697250,10290,10290,10310,10270,18825
20240807,131900,6002092650,10290,10300,10300,10290,1526
20240807,131800,5986388130,10300,10310,10310,10290,11837
20240807,131700,5864458100,10320,10320,10330,10320,1868
20240807,131600,5845179360,10320,10330,10330,10320,795
20240807,131500,5836973940,10330,10330,10340,10330,483
20240807,131400,5831984540,10330,10330,10330,10320,924
20240807,131300,5822440340,10330,10320,10340,10320,2171
20240807,131200,5800012740,10320,10320,10320,10310,801
20240807,131100,5791747140,10320,10310,10330,10310,1531
20240807,131000,5775944690,10310,10320,10340,10310,3684
20240807,130900,5737932840,10330,10330,10340,10320,1574
20240807,130800,5721668460,10330,10330,10340,10320,3211
20240807,130700,5688514050,10330,10320,10330,10320,187
20240807,130600,5686583140,10340,10330,10340,10320,379
20240807,130500,5682667520,10330,10340,10340,10320,11527
20240807,130400,5563572620,10350,10340,10350,10340,168
20240807,130300,5561835490,10340,10340,10340,10340,296
20240807,130200,5558774850,10340,10340,10350,10340,29
20240807,130100,5558474940,10340,10350,10350,10340,345
20240807,130000,5554905290,10350,10340,10360,10340,848
20240807,125900,5546131680,10340,10350,10360,10330,2945
20240807,125800,5515663610,10370,10340,10370,10330,10830
20240807,125700,5403668230,10330,10340,10340,10330,1538
20240807,125600,5387766590,10340,10360,10360,10340,484
20240807,125500,5382757180,10360,10360,10370,10350,1229
20240807,125400,5370030290,10360,10360,10360,10350,223
20240807,125300,5367720160,10370,10360,10370,10350,1189
20240807,125200,5355401010,10350,10360,10360,10350,862
20240807,125100,5346479210,10360,10360,10360,10350,432
20240807,125000,5342003710,10370,10350,10370,10340,3082
20240807,124900,5310104490,10350,10370,10370,10350,5511
20240807,124800,5253026550,10370,10370,10380,10370,885
20240807,124700,5243844040,10370,10380,10410,10360,7837
20240807,124600,5162524080,10380,10400,10400,10380,8563
20240807,124500,5073538320,10400,10400,10410,10400,188
20240807,124400,5071583070,10400,10400,10410,10400,292
20240807,124300,5068544860,10400,10400,10400,10400,500
20240807,124200,5063344860,10400,10410,10410,10400,11
20240807,124100,5063230360,10410,10400,10410,10400,836
20240807,124000,5054534500,10410,10400,10410,10390,656
20240807,123900,5047711090,10400,10380,10400,10380,630
20240807,123800,5041166550,10400,10400,10400,10390,1744
20240807,123700,5023041930,10410,10400,10410,10400,1734
20240807,123600,5005005110,10400,10390,10400,10390,700
20240807,123500,4997731850,10380,10380,10400,10370,5968
20240807,123400,4935830720,10370,10370,10380,10350,2643
20240807,123300,4908435050,10380,10410,10420,10380,6399
20240807,123200,4841876130,10410,10420,10420,10410,180
20240807,123100,4840001230,10410,10420,10420,10410,27
20240807,123000,4839720150,10420,10420,10420,10420,171
20240807,122900,4837938330,10420,10400,10420,10400,910
20240807,122800,4828465140,10410,10440,10440,10410,1040
20240807,122700,4817628580,10440,10420,10440,10400,13797
20240807,122600,4673990290,10420,10420,10420,10420,188
20240807,122500,4672031330,10420,10430,10430,10420,1333
20240807,122400,4658140490,10430,10440,10440,10430,653
20240807,122300,4651325890,10440,10440,10440,10440,1142
20240807,122200,4639403410,10430,10460,10460,10430,614
20240807,122100,4632990100,10460,10420,10460,10420,2098
20240807,122000,4611103520,10410,10430,10430,10410,894
20240807,121900,4601793530,10420,10420,10420,10410,1031
20240807,121800,4591054590,10420,10430,10430,10420,2255
20240807,121700,4567539790,10430,10440,10440,10430,127
20240807,121600,4566214170,10430,10430,10430,10420,8666
20240807,121500,4475862890,10440,10440,10440,10440,1158
20240807,121400,4463773370,10450,10440,10450,10440,1140
20240807,121300,4451871710,10430,10470,10470,10430,4463
20240807,121200,4405227250,10470,10460,10470,10450,3414
20240807,121100,4369509540,10450,10450,10450,10450,120
20240807,121000,4368255540,10450,10430,10450,10430,2160
20240807,120900,4345698930,10440,10450,10450,10430,3726
20240807,120800,4306804040,10450,10460,10460,10440,3162
20240807,120700,4273763770,10450,10460,10470,10450,5114
20240807,120600,4220292250,10440,10450,10460,10440,1490
20240807,120500,4204725920,10450,10470,10470,10440,3500
20240807,120400,4168134750,10470,10480,10480,10460,118
20240807,120300,4166899310,10480,10460,10480,10460,2091
20240807,120200,4145011520,10460,10440,10470,10430,5582
20240807,120100,4086711030,10440,10470,10470,10440,4025
20240807,120000,4044635390,10470,10470,10470,10470,131
20240807,115900,4043263820,10480,10470,10480,10470,60
20240807,115800,4042635130,10480,10470,10480,10470,133
20240807,115700,4041242570,10470,10460,10480,10460,113
20240807,115600,4040059510,10470,10460,10470,10460,863
20240807,115500,4031025040,10460,10460,10460,10450,1478
20240807,115400,4015566300,10460,10480,10480,10460,1094
20240807,115300,4004112160,10480,10470,10500,10470,393
20240807,115200,3999994410,10500,10470,10500,10460,24164
20240807,115100,3747189950,10470,10480,10480,10470,1222
20240807,115000,3734384680,10480,10480,10480,10480,0
20240807,114900,3734384680,10480,10480,10490,10480,858
20240807,114800,3725392570,10480,10510,10510,10480,632
20240807,114700,3718763720,10520,10510,10520,10510,3
20240807,114600,3718732180,10510,10490,10510,10490,2035
20240807,114500,3697383390,10480,10490,10490,10480,719
20240807,114400,3689847270,10490,10480,10490,10480,486
20240807,114300,3684752940,10480,10470,10480,10470,2180
20240807,114200,3661926340,10490,10490,10490,10480,3307
20240807,114100,3627252640,10500,10510,10510,10490,442
20240807,114000,3622612820,10520,10520,10520,10520,7
20240807,113900,3622539180,10510,10510,10510,10510,107
20240807,113800,3621414610,10510,10500,10510,10500,547
20240807,113700,3615665840,10500,10490,10510,10490,783
20240807,113600,3607447150,10490,10510,10510,10490,703
20240807,113500,3600066640,10510,10510,10510,10510,194
20240807,113400,3598027700,10510,10530,10530,10510,277
20240807,113300,3595113330,10530,10540,10540,10530,373
20240807,113200,3591185290,10540,10540,10540,10530,733
20240807,113100,3583465520,10540,10560,10560,10530,676
20240807,113000,3576335370,10560,10550,10560,10550,130
20240807,112900,3574963620,10550,10550,10560,10540,1197
20240807,112800,3562335320,10550,10520,10550,10520,842
20240807,112700,3553463910,10520,10510,10520,10500,675
20240807,112600,3546364600,10500,10500,10510,10500,55
20240807,112500,3545787090,10500,10490,10510,10490,652
20240807,112400,3538942360,10480,10490,10490,10480,4230
20240807,112300,3494571700,10490,10480,10490,10480,109
20240807,112200,3493429300,10490,10480,10490,10480,522
20240807,112100,3487958680,10480,10490,10490,10480,214
20240807,112000,3485715900,10490,10480,10490,10460,1829
20240807,111900,3466559870,10480,10480,10480,10470,1890
20240807,111800,3446767860,10490,10490,10490,10480,630
20240807,111700,3440163370,10490,10490,10490,10490,1
20240807,111600,3440152880,10490,10500,10500,10490,455
20240807,111500,3435377990,10510,10480,10510,10480,2000
20240807,111400,3414380850,10480,10490,10490,10470,747
20240807,111300,3406549650,10500,10490,10500,10490,36
20240807,111200,3406171950,10490,10500,10500,10490,734
20240807,111100,3398466240,10510,10510,10510,10510,588
20240807,111000,3392286360,10510,10510,10510,10510,1135
20240807,110900,3380357510,10500,10500,10500,10500,175
20240807,110800,3378520010,10500,10500,10500,10500,140
20240807,110700,3377050010,10500,10480,10500,10470,814
20240807,110600,3368516580,10470,10480,10480,10470,63
20240807,110500,3367856870,10480,10480,10480,10470,543
20240807,110400,3362166490,10470,10470,10470,10470,346
20240807,110300,3358543870,10470,10470,10470,10460,2947
20240807,110200,3327699040,10480,10480,10480,10470,6077
20240807,110100,3264032120,10480,10490,10510,10480,1178
20240807,110000,3251675020,10510,10520,10520,10490,800
20240807,105900,3243268950,10520,10500,10530,10480,1822
20240807,105800,3224133090,10490,10500,10500,10490,4541
20240807,105700,3176462130,10520,10510,10550,10500,9055
20240807,105600,3081133340,10510,10500,10520,10500,1080
20240807,105500,3069787320,10500,10500,10520,10490,4822
20240807,105400,3019188930,10500,10500,10500,10490,958
20240807,105300,3009131040,10500,10500,10510,10500,1181
20240807,105200,2996730520,10510,10500,10510,10500,2060
20240807,105100,2975095610,10520,10520,10520,10510,1249
20240807,105000,2961968410,10520,10520,10520,10510,1879
20240807,104900,2942205010,10520,10520,10530,10510,964
20240807,104800,2932065230,10520,10540,10550,10520,285
20240807,104700,2929063070,10540,10530,10550,10520,4045
20240807,104600,2886452160,10530,10530,10540,10530,652
20240807,104500,2879585500,10530,10530,10530,10520,1056
20240807,104400,2868471000,10530,10510,10540,10510,2164
20240807,104300,2845694670,10500,10520,10520,10500,102
20240807,104200,2844621850,10510,10490,10510,10490,7935
20240807,104100,2761310080,10480,10490,10490,10480,94
20240807,104000,2760324120,10490,10500,10500,10490,666
20240807,103900,2753337520,10500,10490,10500,10480,973
20240807,103800,2743123840,10490,10490,10500,10490,645
20240807,103700,2736357540,10490,10490,10500,10490,359
20240807,103600,2732591240,10490,10480,10490,10470,3090
20240807,103500,2700184520,10490,10470,10500,10470,6658
20240807,103400,2630438410,10470,10460,10470,10460,612
20240807,103300,2624036760,10460,10460,10460,10460,241
20240807,103200,2621515900,10460,10460,10460,10460,985
20240807,103100,2611212800,10450,10460,10460,10450,86
20240807,103000,2610314000,10450,10450,10450,10450,72
20240807,102900,2609561600,10450,10440,10450,10440,1308
20240807,102800,2595896010,10450,10450,10450,10450,131
20240807,102700,2594527060,10450,10460,10460,10450,119
20240807,102600,2593283460,10460,10470,10470,10460,434
20240807,102500,2588743410,10460,10470,10470,10460,432
20240807,102400,2584220470,10470,10470,10480,10470,567
20240807,102300,2578283760,10470,10460,10470,10460,1731
20240807,102200,2560174780,10460,10450,10460,10450,490
20240807,102100,2555053230,10450,10440,10450,10430,122
20240807,102000,2553779140,10450,10450,10450,10450,240
20240807,101900,2551271140,10450,10460,10460,10450,75
20240807,101800,2550486870,10460,10450,10460,10450,33
20240807,101700,2550141830,10450,10420,10470,10410,2594
20240807,101600,2523048570,10430,10440,10440,10430,733
20240807,101500,2515396100,10440,10420,10450,10420,1594
20240807,101400,2498759800,10420,10420,10430,10420,2097
20240807,101300,2476908810,10430,10410,10430,10410,123
20240807,101200,2475627210,10410,10410,10410,10410,83
20240807,101100,2474763180,10410,10410,10410,10410,314
20240807,101000,2471494440,10410,10420,10420,10410,2613
20240807,100900,2444283430,10410,10410,10430,10400,1779
20240807,100800,2425755860,10420,10440,10440,10420,116
20240807,100700,2424545580,10410,10440,10440,10400,1430
20240807,100600,2409670310,10420,10450,10450,10420,1473
20240807,100500,2394296140,10460,10440,10460,10440,1170
20240807,100400,2382074790,10420,10410,10440,10410,448
20240807,100300,2377408050,10400,10390,10410,10390,486
20240807,100200,2372352820,10390,10370,10390,10370,1302
20240807,100100,2358829000,10360,10390,10410,10350,17187
20240807,100000,2180513150,10400,10440,10450,10390,8133
20240807,095900,2095839460,10420,10440,10450,10410,8897
20240807,095800,2003035530,10450,10390,10450,10390,2893
20240807,095700,1972896780,10410,10400,10410,10370,1582
20240807,095600,1956452970,10380,10400,10400,10350,7625
20240807,095500,1877364870,10400,10400,10410,10370,4570
20240807,095400,1829880080,10400,10370,10400,10350,1409
20240807,095300,1815269440,10350,10370,10380,10340,1130
20240807,095200,1803561780,10370,10370,10380,10340,7810
20240807,095100,1722665260,10370,10400,10430,10350,13285
20240807,095000,1584756840,10430,10410,10430,10390,5112
20240807,094900,1531565930,10400,10400,10490,10390,10690
20240807,094800,1420088950,10420,10390,10420,10380,1254
20240807,094700,1407048480,10390,10370,10390,10360,3390
20240807,094600,1371884360,10360,10410,10420,10360,7424
20240807,094500,1294703840,10410,10380,10410,10370,2223
20240807,094400,1271615370,10380,10380,10380,10370,643
20240807,094300,1264942040,10380,10390,10390,10380,268
20240807,094200,1262160190,10390,10380,10390,10370,350
20240807,094100,1258527230,10380,10370,10390,10370,157
20240807,094000,1256899000,10380,10390,10390,10380,1237
20240807,093900,1244049000,10380,10400,10400,10340,4069
20240807,093800,1201846760,10410,10420,10450,10410,2926
20240807,093700,1171308210,10430,10380,10430,10380,5539
20240807,093600,1113758780,10380,10370,10380,10370,929
20240807,093500,1104120250,10370,10350,10370,10350,548
20240807,093400,1098443240,10350,10360,10370,10350,655
20240807,093300,1091656810,10340,10360,10370,10340,2764
20240807,093200,1063062880,10360,10330,10370,10330,1695
20240807,093100,1045521220,10320,10340,10340,10320,1113
20240807,093000,1034022510,10340,10340,10350,10340,1052
20240807,092900,1023144110,10330,10330,10330,10320,1215
20240807,092800,1010601010,10320,10310,10320,10300,2082
20240807,092700,989138490,10310,10310,10330,10300,2967
20240807,092600,958539570,10310,10320,10330,10310,1041
20240807,092500,947798640,10310,10300,10310,10300,773
20240807,092400,939834340,10280,10280,10300,10280,562
20240807,092300,934055860,10280,10270,10280,10270,1465
20240807,092200,919009060,10270,10250,10270,10250,1649
20240807,092100,902090960,10240,10260,10260,10240,1622
20240807,092000,885458030,10260,10280,10290,10260,1728
20240807,091900,867718280,10300,10300,10300,10290,465
20240807,091800,862933330,10290,10260,10300,10260,1610
20240807,091700,846375360,10260,10280,10280,10260,2645
20240807,091600,819217810,10280,10300,10300,10280,2855
20240807,091500,789845810,10290,10300,10300,10290,1395
20240807,091400,775488700,10290,10300,10310,10290,881
20240807,091300,766415230,10300,10300,10340,10290,2101
20240807,091200,744720110,10290,10300,10310,10290,1060
20240807,091100,733806630,10270,10290,10300,10240,4168
20240807,091000,691067120,10260,10300,10300,10260,1123
20240807,090900,679535840,10270,10280,10290,10260,1184
20240807,090800,667379040,10260,10280,10300,10260,1719
20240807,090700,649721420,10260,10280,10280,10260,3191
20240807,090600,616948390,10280,10320,10330,10280,1624
20240807,090500,600207990,10320,10290,10340,10290,8052
20240807,090400,517108890,10300,10260,10300,10250,4809
20240807,090300,467773270,10260,10270,10320,10260,3682
20240807,090200,429947030,10260,10290,10290,10240,12977
20240807,090100,296834470,10290,10330,10330,10290,1397
20240807,090000,282443170,10330,10260,10340,10260,27215