stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,203600,7837555120,5160,5160,5160,5160,24871
20240807,203500,7837555120,5160,5160,5160,5160,0
20240807,203400,7837555120,5160,5160,5160,5160,0
20240807,203300,7837555120,5160,5160,5160,5160,0
20240807,203200,7837555120,5160,5160,5160,5160,0
20240807,203100,7837555120,5160,5160,5160,5160,0
20240807,203000,7837555120,5160,5160,5160,5160,0
20240807,202900,7837555120,5160,5160,5160,5160,0
20240807,202800,7837555120,5160,5160,5160,5160,0
20240807,202700,7837555120,5160,5160,5160,5160,0
20240807,202600,7837555120,5160,5160,5160,5160,0
20240807,202500,7837555120,5160,5160,5160,5160,0
20240807,202400,7837555120,5160,5160,5160,5160,0
20240807,202300,7837555120,5160,5160,5160,5160,0
20240807,202200,7837555120,5160,5160,5160,5160,0
20240807,202100,7837555120,5160,5160,5160,5160,0
20240807,202000,7837555120,5160,5160,5160,5160,0
20240807,201900,7837555120,5160,5160,5160,5160,0
20240807,201800,7837555120,5160,5160,5160,5160,0
20240807,201700,7837555120,5160,5160,5160,5160,0
20240807,201600,7837555120,5160,5160,5160,5160,0
20240807,201500,7837555120,5160,5160,5160,5160,0
20240807,201400,7837555120,5160,5160,5160,5160,0
20240807,201300,7837555120,5160,5160,5160,5160,0
20240807,201200,7837555120,5160,5160,5160,5160,0
20240807,201100,7837555120,5160,5160,5160,5160,0
20240807,201000,7837555120,5160,5160,5160,5160,0
20240807,200900,7837555120,5160,5160,5160,5160,0
20240807,200800,7837555120,5160,5160,5160,5160,0
20240807,200700,7837555120,5160,5160,5160,5160,0
20240807,200600,7837555120,5160,5160,5160,5160,24871
20240807,200500,7837555120,5160,5160,5160,5160,0
20240807,200400,7837555120,5160,5160,5160,5160,0
20240807,200300,7837555120,5160,5160,5160,5160,0
20240807,200200,7837555120,5160,5160,5160,5160,0
20240807,200100,7837555120,5160,5160,5160,5160,0
20240807,200000,7837555120,5160,5160,5160,5160,0
20240807,195900,7837555120,5160,5160,5160,5160,0
20240807,195800,7837555120,5160,5160,5160,5160,0
20240807,195700,7837555120,5160,5160,5160,5160,0
20240807,195600,7837555120,5160,5160,5160,5160,0
20240807,195500,7837555120,5160,5160,5160,5160,0
20240807,195400,7837555120,5160,5160,5160,5160,0
20240807,195300,7837555120,5160,5160,5160,5160,0
20240807,195200,7837555120,5160,5160,5160,5160,0
20240807,195100,7837555120,5160,5160,5160,5160,0
20240807,195000,7837555120,5160,5160,5160,5160,0
20240807,194900,7837555120,5160,5160,5160,5160,0
20240807,194800,7837555120,5160,5160,5160,5160,0
20240807,194700,7837555120,5160,5160,5160,5160,0
20240807,194600,7837555120,5160,5160,5160,5160,0
20240807,194500,7837555120,5160,5160,5160,5160,0
20240807,194400,7837555120,5160,5160,5160,5160,0
20240807,194300,7837555120,5160,5160,5160,5160,0
20240807,194200,7837555120,5160,5160,5160,5160,0
20240807,194100,7837555120,5160,5160,5160,5160,0
20240807,194000,7837555120,5160,5160,5160,5160,0
20240807,193900,7837555120,5160,5160,5160,5160,0
20240807,193800,7837555120,5160,5160,5160,5160,0
20240807,193700,7837555120,5160,5160,5160,5160,0
20240807,193600,7837555120,5160,5160,5160,5160,24871
20240807,193500,7837555120,5160,5160,5160,5160,0
20240807,193400,7837555120,5160,5160,5160,5160,0
20240807,193300,7837555120,5160,5160,5160,5160,0
20240807,193200,7837555120,5160,5160,5160,5160,0
20240807,193100,7837555120,5160,5160,5160,5160,0
20240807,193000,7837555120,5160,5160,5160,5160,0
20240807,192900,7837555120,5160,5160,5160,5160,0
20240807,192800,7837555120,5160,5160,5160,5160,0
20240807,192700,7837555120,5160,5160,5160,5160,0
20240807,192600,7837555120,5160,5160,5160,5160,0
20240807,192500,7837555120,5160,5160,5160,5160,0
20240807,192400,7837555120,5160,5160,5160,5160,0
20240807,192300,7837555120,5160,5160,5160,5160,0
20240807,192200,7837555120,5160,5160,5160,5160,0
20240807,192100,7837555120,5160,5160,5160,5160,0
20240807,192000,7837555120,5160,5160,5160,5160,0
20240807,191900,7837555120,5160,5160,5160,5160,0
20240807,191800,7837555120,5160,5160,5160,5160,0
20240807,191700,7837555120,5160,5160,5160,5160,0
20240807,191600,7837555120,5160,5160,5160,5160,0
20240807,191500,7837555120,5160,5160,5160,5160,0
20240807,191400,7837555120,5160,5160,5160,5160,0
20240807,191300,7837555120,5160,5160,5160,5160,0
20240807,191200,7837555120,5160,5160,5160,5160,0
20240807,191100,7837555120,5160,5160,5160,5160,0
20240807,191000,7837555120,5160,5160,5160,5160,0
20240807,190900,7837555120,5160,5160,5160,5160,0
20240807,190800,7837555120,5160,5160,5160,5160,0
20240807,190700,7837555120,5160,5160,5160,5160,0
20240807,190600,7837555120,5160,5160,5160,5160,24871
20240807,190500,7837555120,5160,5160,5160,5160,0
20240807,190400,7837555120,5160,5160,5160,5160,0
20240807,190300,7837555120,5160,5160,5160,5160,0
20240807,190200,7837555120,5160,5160,5160,5160,0
20240807,190100,7837555120,5160,5160,5160,5160,0
20240807,190000,7837555120,5160,5160,5160,5160,0
20240807,185900,7837555120,5160,5160,5160,5160,0
20240807,185800,7837555120,5160,5160,5160,5160,0
20240807,185700,7837555120,5160,5160,5160,5160,0
20240807,185600,7837555120,5160,5160,5160,5160,0
20240807,185500,7837555120,5160,5160,5160,5160,0
20240807,185400,7837555120,5160,5160,5160,5160,0
20240807,185300,7837555120,5160,5160,5160,5160,0
20240807,185200,7837555120,5160,5160,5160,5160,0
20240807,185100,7837555120,5160,5160,5160,5160,0
20240807,185000,7837555120,5160,5160,5160,5160,0
20240807,184900,7837555120,5160,5160,5160,5160,0
20240807,184800,7837555120,5160,5160,5160,5160,0
20240807,184700,7837555120,5160,5160,5160,5160,0
20240807,184600,7837555120,5160,5160,5160,5160,0
20240807,184500,7837555120,5160,5160,5160,5160,0
20240807,184400,7837555120,5160,5160,5160,5160,0
20240807,184300,7837555120,5160,5160,5160,5160,0
20240807,184200,7837555120,5160,5160,5160,5160,0
20240807,184100,7837555120,5160,5160,5160,5160,0
20240807,184000,7837555120,5160,5160,5160,5160,0
20240807,183900,7837555120,5160,5160,5160,5160,0
20240807,183800,7837555120,5160,5160,5160,5160,0
20240807,183700,7837555120,5160,5160,5160,5160,0
20240807,183600,7837555120,5160,5160,5160,5160,24871
20240807,183500,7837555120,5160,5160,5160,5160,0
20240807,183400,7837555120,5160,5160,5160,5160,0
20240807,183300,7837555120,5160,5160,5160,5160,0
20240807,183200,7837555120,5160,5160,5160,5160,0
20240807,183100,7837555120,5160,5160,5160,5160,0
20240807,183000,7837555120,5160,5160,5160,5160,0
20240807,182900,7837555120,5160,5160,5160,5160,0
20240807,182800,7837555120,5160,5160,5160,5160,0
20240807,182700,7837555120,5160,5160,5160,5160,0
20240807,182600,7837555120,5160,5160,5160,5160,0
20240807,182500,7837555120,5160,5160,5160,5160,0
20240807,182400,7837555120,5160,5160,5160,5160,0
20240807,182300,7837555120,5160,5160,5160,5160,0
20240807,182200,7837555120,5160,5160,5160,5160,0
20240807,182100,7837555120,5160,5160,5160,5160,0
20240807,182000,7837555120,5160,5160,5160,5160,0
20240807,181900,7837555120,5160,5160,5160,5160,0
20240807,181800,7837555120,5160,5160,5160,5160,0
20240807,181700,7837555120,5160,5160,5160,5160,0
20240807,181600,7837555120,5160,5160,5160,5160,0
20240807,181500,7837555120,5160,5160,5160,5160,0
20240807,181400,7837555120,5160,5160,5160,5160,0
20240807,181300,7837555120,5160,5160,5160,5160,0
20240807,181200,7837555120,5160,5160,5160,5160,0
20240807,181100,7837555120,5160,5160,5160,5160,0
20240807,181000,7837555120,5160,5160,5160,5160,0
20240807,180900,7837555120,5160,5160,5160,5160,0
20240807,180800,7837555120,5160,5160,5160,5160,0
20240807,180700,7837555120,5160,5160,5160,5160,0
20240807,180600,7837555120,5160,5160,5160,5160,24871
20240807,180500,7837555120,5160,5160,5160,5160,0
20240807,180400,7837555120,5160,5160,5160,5160,0
20240807,180300,7837555120,5160,5160,5160,5160,0
20240807,180200,7837555120,5160,5160,5160,5160,0
20240807,180100,7837555120,5160,5160,5160,5160,0
20240807,180000,7837555120,5160,5160,5160,5160,0
20240807,175900,7837555120,5160,5160,5160,5160,0
20240807,175800,7837555120,5160,5160,5160,5160,0
20240807,175700,7837555120,5160,5160,5160,5160,0
20240807,175600,7837555120,5160,5160,5160,5160,0
20240807,175500,7837555120,5160,5160,5160,5160,0
20240807,175400,7837555120,5160,5160,5160,5160,0
20240807,175300,7837555120,5160,5160,5160,5160,0
20240807,175200,7837555120,5160,5160,5160,5160,0
20240807,175100,7837555120,5160,5160,5160,5160,0
20240807,175000,7837555120,5160,5160,5160,5160,0
20240807,174900,7837555120,5160,5160,5160,5160,0
20240807,174800,7837555120,5160,5160,5160,5160,0
20240807,174700,7837555120,5160,5160,5160,5160,0
20240807,174600,7837555120,5160,5160,5160,5160,0
20240807,174500,7837555120,5160,5160,5160,5160,0
20240807,174400,7837555120,5160,5160,5160,5160,0
20240807,174300,7837555120,5160,5160,5160,5160,0
20240807,174200,7837555120,5160,5160,5160,5160,0
20240807,174100,7837555120,5160,5160,5160,5160,0
20240807,174000,7837555120,5160,5160,5160,5160,0
20240807,173900,7837555120,5160,5160,5160,5160,0
20240807,173800,7837555120,5160,5160,5160,5160,0
20240807,173700,7837555120,5160,5160,5160,5160,0
20240807,173600,7837555120,5160,5160,5160,5160,24871
20240807,173500,7837555120,5160,5160,5160,5160,0
20240807,173400,7837555120,5160,5160,5160,5160,0
20240807,173300,7837555120,5160,5160,5160,5160,0
20240807,173200,7837555120,5160,5160,5160,5160,0
20240807,173100,7837555120,5160,5160,5160,5160,0
20240807,173000,7837555120,5160,5160,5160,5160,0
20240807,172900,7837555120,5160,5160,5160,5160,0
20240807,172800,7837555120,5160,5160,5160,5160,0
20240807,172700,7837555120,5160,5160,5160,5160,0
20240807,172600,7837555120,5160,5160,5160,5160,0
20240807,172500,7837555120,5160,5160,5160,5160,0
20240807,172400,7837555120,5160,5160,5160,5160,0
20240807,172300,7837555120,5160,5160,5160,5160,0
20240807,172200,7837555120,5160,5160,5160,5160,0
20240807,172100,7837555120,5160,5160,5160,5160,0
20240807,172000,7837555120,5160,5160,5160,5160,0
20240807,171900,7837555120,5160,5160,5160,5160,0
20240807,171800,7837555120,5160,5160,5160,5160,0
20240807,171700,7837555120,5160,5160,5160,5160,0
20240807,171600,7837555120,5160,5160,5160,5160,0
20240807,171500,7837555120,5160,5160,5160,5160,0
20240807,171400,7837555120,5160,5160,5160,5160,0
20240807,171300,7837555120,5160,5160,5160,5160,0
20240807,171200,7837555120,5160,5160,5160,5160,0
20240807,171100,7837555120,5160,5160,5160,5160,0
20240807,171000,7837555120,5160,5160,5160,5160,0
20240807,170900,7837555120,5160,5160,5160,5160,0
20240807,170800,7837555120,5160,5160,5160,5160,0
20240807,170700,7837555120,5160,5160,5160,5160,0
20240807,170600,7837555120,5160,5160,5160,5160,24871
20240807,170500,7837555120,5160,5160,5160,5160,0
20240807,170400,7837555120,5160,5160,5160,5160,0
20240807,170300,7837555120,5160,5160,5160,5160,0
20240807,170200,7837555120,5160,5160,5160,5160,0
20240807,170100,7837555120,5160,5160,5160,5160,0
20240807,170000,7837555120,5160,5160,5160,5160,0
20240807,165900,7837555120,5160,5160,5160,5160,0
20240807,165800,7837555120,5160,5160,5160,5160,0
20240807,165700,7837555120,5160,5160,5160,5160,0
20240807,165600,7837555120,5160,5160,5160,5160,0
20240807,165500,7837555120,5160,5160,5160,5160,0
20240807,165400,7837555120,5160,5160,5160,5160,0
20240807,165300,7837555120,5160,5160,5160,5160,0
20240807,165200,7837555120,5160,5160,5160,5160,0
20240807,165100,7837555120,5160,5160,5160,5160,0
20240807,165000,7837555120,5160,5160,5160,5160,0
20240807,164900,7837555120,5160,5160,5160,5160,0
20240807,164800,7837555120,5160,5160,5160,5160,0
20240807,164700,7837555120,5160,5160,5160,5160,0
20240807,164600,7837555120,5160,5160,5160,5160,0
20240807,164500,7837555120,5160,5160,5160,5160,0
20240807,164400,7837555120,5160,5160,5160,5160,0
20240807,164300,7837555120,5160,5160,5160,5160,0
20240807,164200,7837555120,5160,5160,5160,5160,0
20240807,164100,7837555120,5160,5160,5160,5160,0
20240807,164000,7837555120,5160,5160,5160,5160,0
20240807,163900,7837555120,5160,5160,5160,5160,0
20240807,163800,7837555120,5160,5160,5160,5160,0
20240807,163700,7837555120,5160,5160,5160,5160,0
20240807,163600,7837555120,5160,5160,5160,5160,24871
20240807,163500,7837555120,5160,5160,5160,5160,0
20240807,163400,7837555120,5160,5160,5160,5160,0
20240807,163300,7837555120,5160,5160,5160,5160,0
20240807,163200,7837555120,5160,5160,5160,5160,0
20240807,163100,7837555120,5160,5160,5160,5160,0
20240807,163000,7837555120,5160,5160,5160,5160,0
20240807,162900,7837555120,5160,5160,5160,5160,0
20240807,162800,7837555120,5160,5160,5160,5160,0
20240807,162700,7837555120,5160,5160,5160,5160,0
20240807,162600,7837555120,5160,5160,5160,5160,0
20240807,162500,7837555120,5160,5160,5160,5160,0
20240807,162400,7837555120,5160,5160,5160,5160,0
20240807,162300,7837555120,5160,5160,5160,5160,0
20240807,162200,7837555120,5160,5160,5160,5160,0
20240807,162100,7837555120,5160,5160,5160,5160,0
20240807,162000,7837555120,5160,5160,5160,5160,0
20240807,161900,7837555120,5160,5160,5160,5160,0
20240807,161800,7837555120,5160,5160,5160,5160,0
20240807,161700,7837555120,5160,5160,5160,5160,0
20240807,161600,7837555120,5160,5160,5160,5160,0
20240807,161500,7837555120,5160,5160,5160,5160,0
20240807,161400,7837555120,5160,5160,5160,5160,0
20240807,161300,7837555120,5160,5160,5160,5160,0
20240807,161200,7837555120,5160,5160,5160,5160,0
20240807,161100,7837555120,5160,5160,5160,5160,0
20240807,161000,7837555120,5160,5160,5160,5160,0
20240807,160900,7837555120,5160,5160,5160,5160,0
20240807,160800,7837555120,5160,5160,5160,5160,0
20240807,160700,7837555120,5160,5160,5160,5160,0
20240807,160600,7837555120,5160,5160,5160,5160,24871
20240807,160500,7837555120,5160,5160,5160,5160,0
20240807,160400,7837555120,5160,5160,5160,5160,0
20240807,160300,7837555120,5160,5160,5160,5160,0
20240807,160200,7837555120,5160,5160,5160,5160,0
20240807,160100,7837555120,5160,5160,5160,5160,0
20240807,160000,7837555120,5160,5160,5160,5160,0
20240807,155900,7837555120,5160,5160,5160,5160,0
20240807,155800,7837555120,5160,5160,5160,5160,0
20240807,155700,7837555120,5160,5160,5160,5160,0
20240807,155600,7837555120,5160,5160,5160,5160,0
20240807,155500,7837555120,5160,5160,5160,5160,0
20240807,155400,7837555120,5160,5160,5160,5160,0
20240807,155300,7837555120,5160,5160,5160,5160,0
20240807,155200,7837555120,5160,5160,5160,5160,0
20240807,155100,7837555120,5160,5160,5160,5160,0
20240807,155000,7837555120,5160,5160,5160,5160,0
20240807,154900,7837555120,5160,5160,5160,5160,0
20240807,154800,7837555120,5160,5160,5160,5160,0
20240807,154700,7837555120,5160,5160,5160,5160,0
20240807,154600,7837555120,5160,5160,5160,5160,0
20240807,154500,7837555120,5160,5160,5160,5160,0
20240807,154400,7837555120,5160,5160,5160,5160,0
20240807,154300,7837555120,5160,5160,5160,5160,0
20240807,154200,7837555120,5160,5160,5160,5160,0
20240807,154100,7837555120,5160,5160,5160,5160,0
20240807,154000,7837555120,5160,5160,5160,5160,0
20240807,153900,7837555120,5160,5160,5160,5160,0
20240807,153800,7837555120,5160,5160,5160,5160,0
20240807,153700,7837555120,5160,5160,5160,5160,0
20240807,153600,7837555120,5160,5160,5160,5160,24871
20240807,153500,7837555120,5160,5160,5160,5160,0
20240807,153400,7837555120,5160,5160,5160,5160,0
20240807,153300,7837555120,5160,5160,5160,5160,0
20240807,153200,7837555120,5160,5160,5160,5160,0
20240807,153100,7837555120,5160,5160,5160,5160,0
20240807,153000,7837555120,5160,5160,5160,5160,24871
20240807,152900,7709220760,5110,5110,5110,5110,0
20240807,152800,7709220760,5110,5110,5110,5110,0
20240807,152700,7709220760,5110,5110,5110,5110,0
20240807,152600,7709220760,5110,5110,5110,5110,0
20240807,152500,7709220760,5110,5110,5110,5110,0
20240807,152400,7709220760,5110,5110,5110,5110,0
20240807,152300,7709220760,5110,5110,5110,5110,0
20240807,152200,7709220760,5110,5110,5110,5110,0
20240807,152100,7709220760,5110,5110,5110,5110,0
20240807,152000,7709220760,5110,5110,5110,5110,0
20240807,151900,7709220760,5110,5080,5110,5080,5284
20240807,151800,7682263130,5070,5070,5090,5060,2107
20240807,151700,7671583820,5090,5080,5090,5060,3009
20240807,151600,7656276890,5060,5070,5070,5050,6046
20240807,151500,7625671880,5070,5040,5080,5040,1264
20240807,151400,7619282740,5080,5050,5080,5030,5367
20240807,151300,7592232580,5050,5050,5060,5040,884
20240807,151200,7587769730,5050,5070,5070,5050,3003
20240807,151100,7572588240,5080,5070,5080,5060,567
20240807,151000,7569711480,5070,5060,5070,5050,3614
20240807,150900,7551437540,5060,5080,5080,5060,921
20240807,150800,7546776200,5080,5080,5090,5070,3769
20240807,150700,7527618510,5080,5080,5100,5080,1543
20240807,150600,7519772710,5080,5070,5100,5070,3032
20240807,150500,7504330950,5080,5070,5090,5070,5918
20240807,150400,7474265240,5080,5080,5080,5070,3283
20240807,150300,7457604300,5030,5040,5080,5030,7792
20240807,150200,7418268060,5060,5060,5060,5040,2038
20240807,150100,7407992440,5040,5060,5070,5040,324
20240807,150000,7406354230,5060,5050,5070,5040,1817
20240807,145900,7397183630,5060,5060,5070,5050,908
20240807,145800,7392594940,5060,5060,5070,5050,728
20240807,145700,7388914650,5060,5050,5070,5050,318
20240807,145600,7387305530,5070,5060,5070,5050,254
20240807,145500,7386019910,5060,5070,5070,5050,356
20240807,145400,7384221470,5070,5070,5070,5040,2201
20240807,145300,7373107700,5070,5060,5070,5040,1327
20240807,145200,7366394940,5050,5060,5060,5050,1497
20240807,145100,7358821690,5060,5060,5060,5050,1703
20240807,145000,7350204790,5060,5050,5060,5050,980
20240807,144900,7345253400,5050,5040,5050,5030,1059
20240807,144800,7339915890,5040,5060,5060,5040,305
20240807,144700,7338378620,5040,5070,5070,5040,920
20240807,144600,7333736730,5070,5070,5080,5060,460
20240807,144500,7331407830,5070,5070,5070,5070,235
20240807,144400,7330216380,5070,5070,5070,5060,3652
20240807,144300,7311708910,5080,5070,5080,5060,972
20240807,144200,7306781170,5070,5060,5070,5060,180
20240807,144100,7305868640,5050,5070,5080,5050,1544
20240807,144000,7298047640,5070,5030,5070,5030,5115
20240807,143900,7272241100,5030,5020,5050,5020,2649
20240807,143800,7258922480,5020,5060,5060,5020,7007
20240807,143700,7223655540,5040,5070,5080,5040,4939
20240807,143600,7198664500,5070,5110,5110,5060,5442
20240807,143500,7171058220,5100,5110,5110,5100,303
20240807,143400,7169512890,5110,5110,5110,5110,1109
20240807,143300,7163845900,5110,5120,5120,5100,3158
20240807,143200,7147710310,5110,5120,5120,5110,461
20240807,143100,7145352680,5120,5110,5120,5100,6429
20240807,143000,7112554520,5110,5100,5110,5100,973
20240807,142900,7107591910,5100,5100,5100,5100,365
20240807,142800,7105730410,5100,5100,5110,5100,2303
20240807,142700,7093985100,5110,5100,5110,5100,265
20240807,142600,7092632230,5100,5100,5110,5100,342
20240807,142500,7090887460,5110,5090,5110,5090,1816
20240807,142400,7081633790,5090,5100,5100,5090,1109
20240807,142300,7075978900,5090,5090,5090,5090,0
20240807,142200,7075978900,5090,5110,5110,5090,4356
20240807,142100,7053770010,5110,5100,5110,5100,1272
20240807,142000,7047282780,5100,5100,5110,5100,1644
20240807,141900,7038898190,5100,5100,5110,5090,2629
20240807,141800,7025492990,5120,5120,5120,5120,13
20240807,141700,7025426430,5120,5120,5120,5100,2768
20240807,141600,7011263740,5120,5110,5120,5110,860
20240807,141500,7006867280,5110,5100,5120,5100,142
20240807,141400,7006140950,5100,5130,5130,5100,2495
20240807,141300,6993390880,5130,5120,5130,5110,3367
20240807,141200,6976150970,5130,5110,5130,5110,4683
20240807,141100,6952187470,5100,5100,5100,5090,2256
20240807,141000,6940683980,5090,5090,5090,5090,501
20240807,140900,6938133890,5090,5090,5090,5090,443
20240807,140800,6935879020,5090,5090,5090,5090,636
20240807,140700,6932641780,5090,5090,5090,5090,1113
20240807,140600,6926976610,5090,5070,5090,5060,969
20240807,140500,6922058770,5070,5080,5090,5070,45
20240807,140400,6921830210,5080,5070,5080,5070,1102
20240807,140300,6916234020,5070,5070,5070,5060,970
20240807,140200,6911316190,5060,5060,5060,5060,12
20240807,140100,6911255470,5070,5070,5070,5060,1343
20240807,140000,6904459620,5070,5070,5070,5070,0
20240807,135900,6904459620,5070,5060,5070,5050,1877
20240807,135800,6894976870,5060,5060,5060,5060,2342
20240807,135700,6883126350,5060,5070,5070,5060,40
20240807,135600,6882923920,5070,5060,5070,5060,31
20240807,135500,6882766760,5060,5060,5060,5050,2250
20240807,135400,6871383360,5060,5070,5070,5060,1112
20240807,135300,6865753290,5070,5070,5070,5060,113
20240807,135200,6865180410,5070,5070,5070,5070,356
20240807,135100,6863375490,5060,5070,5070,5060,211
20240807,135000,6862307690,5070,5090,5090,5070,395
20240807,134900,6860303760,5090,5070,5090,5070,320
20240807,134800,6858680960,5070,5080,5080,5070,221
20240807,134700,6857558630,5080,5090,5090,5080,115
20240807,134600,6856974180,5080,5080,5080,5080,89
20240807,134500,6856522060,5080,5080,5080,5080,615
20240807,134400,6853397860,5080,5090,5090,5080,484
20240807,134300,6850937010,5090,5090,5090,5090,2
20240807,134200,6850926830,5090,5090,5090,5090,33
20240807,134100,6850758860,5080,5080,5080,5080,1
20240807,134000,6850753780,5080,5070,5080,5070,43
20240807,133900,6850535750,5070,5070,5070,5070,29
20240807,133800,6850388720,5070,5080,5080,5070,2221
20240807,133700,6839123300,5080,5080,5090,5070,9
20240807,133600,6839077580,5060,5070,5070,5050,1396
20240807,133500,6832021820,5070,5070,5080,5070,1455
20240807,133400,6824642970,5080,5090,5090,5080,684
20240807,133300,6821168050,5080,5090,5090,5070,458
20240807,133200,6818844040,5090,5090,5090,5090,770
20240807,133100,6814924740,5080,5050,5080,5050,1193
20240807,133000,6808867660,5060,5070,5070,5040,1226
20240807,132900,6802666970,5070,5050,5070,5050,3622
20240807,132800,6784364790,5050,5070,5090,5050,772
20240807,132700,6780451540,5070,5050,5070,5050,1176
20240807,132600,6774492200,5040,5050,5080,5040,2827
20240807,132500,6760221190,5050,5100,5100,5040,22169
20240807,132400,6648104230,5100,5110,5110,5100,389
20240807,132300,6646119610,5110,5120,5120,5090,326
20240807,132200,6644453670,5120,5120,5120,5110,295
20240807,132100,6642943950,5120,5120,5120,5100,268
20240807,132000,6641574860,5120,5100,5120,5080,414
20240807,131900,6639465310,5100,5100,5100,5090,830
20240807,131800,6635239610,5100,5090,5120,5090,312
20240807,131700,6633648490,5090,5110,5110,5090,2252
20240807,131600,6622149370,5120,5110,5120,5100,858
20240807,131500,6617769950,5110,5110,5130,5110,1462
20240807,131400,6610298170,5100,5100,5100,5100,4980
20240807,131300,6584900170,5090,5110,5110,5090,1471
20240807,131200,6577402430,5110,5110,5110,5100,1319
20240807,131100,6570675400,5110,5140,5140,5100,901
20240807,131000,6566067850,5140,5120,5140,5110,1384
20240807,130900,6558960100,5120,5140,5140,5120,736
20240807,130800,6555186560,5140,5150,5150,5120,2441
20240807,130700,6542646110,5150,5140,5150,5120,1188
20240807,130600,6536533090,5140,5130,5140,5120,2073
20240807,130500,6525878300,5130,5120,5140,5110,1174
20240807,130400,6519858740,5120,5100,5130,5100,2515
20240807,130300,6506995390,5090,5100,5100,5090,249
20240807,130200,6505725540,5090,5080,5090,5070,768
20240807,130100,6501820480,5080,5070,5080,5070,731
20240807,130000,6498113290,5090,5070,5090,5070,535
20240807,125900,6495396900,5070,5080,5100,5070,1463
20240807,125800,6487968940,5080,5090,5090,5080,1131
20240807,125700,6482215560,5090,5100,5100,5080,630
20240807,125600,6479008840,5100,5080,5100,5080,9
20240807,125500,6478963060,5080,5080,5090,5080,2790
20240807,125400,6464789640,5080,5090,5090,5080,748
20240807,125300,6460984670,5090,5100,5110,5090,2114
20240807,125200,6450222450,5100,5100,5110,5100,646
20240807,125100,6446927840,5100,5130,5130,5100,1006
20240807,125000,6441794980,5110,5130,5130,5110,1931
20240807,124900,6431918800,5120,5130,5130,5110,215
20240807,124800,6430817980,5130,5140,5140,5130,1205
20240807,124700,6424634310,5130,5130,5130,5120,1951
20240807,124600,6414626750,5120,5120,5130,5120,234
20240807,124500,6413428620,5120,5120,5120,5120,40
20240807,124400,6413223820,5110,5130,5140,5110,690
20240807,124300,6409687350,5130,5130,5130,5130,248
20240807,124200,6408415110,5130,5120,5130,5110,1816
20240807,124100,6399103130,5090,5110,5110,5090,2384
20240807,124000,6386957680,5110,5110,5110,5110,112
20240807,123900,6386385360,5110,5120,5120,5110,1002
20240807,123800,6381265100,5120,5110,5120,5110,139
20240807,123700,6380553540,5100,5100,5100,5090,575
20240807,123600,6377621540,5100,5080,5100,5080,101
20240807,123500,6377106860,5080,5080,5080,5080,511
20240807,123400,6374510980,5080,5090,5120,5080,3273
20240807,123300,6357853000,5080,5110,5130,5080,2135
20240807,123200,6346992390,5120,5090,5120,5080,3270
20240807,123100,6330347980,5090,5090,5100,5090,297
20240807,123000,6328836220,5090,5100,5110,5090,3990
20240807,122900,6308490600,5100,5120,5120,5100,2872
20240807,122800,6293832210,5120,5120,5140,5120,3038
20240807,122700,6278266350,5140,5120,5140,5110,3545
20240807,122600,6260079690,5120,5110,5120,5100,325
20240807,122500,6258419490,5100,5110,5120,5100,6964
20240807,122400,6222889830,5110,5110,5110,5100,1702
20240807,122300,6214203810,5100,5120,5120,5100,6317
20240807,122200,6181985220,5120,5120,5120,5100,2429
20240807,122100,6169563670,5130,5150,5160,5110,4227
20240807,122000,6147882090,5160,5150,5160,5120,7096
20240807,121900,6111406680,5150,5160,5160,5140,5790
20240807,121800,6081566200,5160,5130,5160,5130,4011
20240807,121700,6060932960,5130,5110,5150,5110,2781
20240807,121600,6046633420,5140,5120,5140,5100,1893
20240807,121500,6036938450,5130,5170,5180,5080,14144
20240807,121400,5964319330,5170,5170,5180,5160,10928
20240807,121300,5907755440,5170,5170,5180,5150,22101
20240807,121200,5793513220,5170,5120,5170,5120,27290
20240807,121100,5652938640,5130,5110,5130,5110,4468
20240807,121000,5630074890,5100,5090,5100,5090,4122
20240807,120900,5609074270,5090,5090,5100,5090,1339
20240807,120800,5602258340,5090,5090,5090,5080,566
20240807,120700,5599377630,5090,5060,5090,5060,537
20240807,120600,5596655600,5060,5070,5070,5050,1120
20240807,120500,5590985540,5070,5090,5090,5070,2325
20240807,120400,5579176270,5100,5090,5100,5090,317
20240807,120300,5577562490,5090,5110,5110,5080,7631
20240807,120200,5538657310,5110,5110,5120,5090,5978
20240807,120100,5508104470,5110,5110,5120,5100,4418
20240807,120000,5485521800,5110,5110,5110,5100,1533
20240807,115900,5477695190,5110,5100,5110,5080,1929
20240807,115800,5467865040,5100,5100,5100,5080,162
20240807,115700,5467039090,5080,5090,5100,5080,508
20240807,115600,5464452260,5090,5080,5100,5070,1635
20240807,115500,5456149580,5080,5100,5100,5050,5482
20240807,115400,5428290070,5100,5100,5120,5090,15640
20240807,115300,5348450950,5100,5080,5100,5060,3600
20240807,115200,5330106220,5090,5060,5090,5060,8764
20240807,115100,5285497670,5090,5080,5090,5080,3242
20240807,115000,5269000600,5090,5080,5090,5060,518
20240807,114900,5266364830,5060,5070,5080,5060,829
20240807,114800,5262167770,5070,5090,5090,5050,2003
20240807,114700,5251994210,5090,5090,5100,5090,6695
20240807,114600,5217914800,5090,5080,5100,5070,12690
20240807,114500,5153369450,5080,5060,5080,5060,3913
20240807,114400,5133549180,5060,5050,5070,5050,5901
20240807,114300,5103675050,5050,5040,5050,5030,3256
20240807,114200,5087242510,5040,5040,5040,5040,40
20240807,114100,5087040910,5040,5030,5040,5030,169
20240807,114000,5086190340,5040,5040,5050,5030,1976
20240807,113900,5076232500,5040,5030,5040,5020,364
20240807,113800,5074400590,5030,5020,5030,5020,1100
20240807,113700,5068868590,5020,5020,5030,5020,1696
20240807,113600,5060351810,4995,5020,5020,4995,2312
20240807,113500,5048774520,5020,5030,5030,5020,101
20240807,113400,5048266500,5030,5030,5030,5030,892
20240807,113300,5043779740,5030,5040,5040,5030,673
20240807,113200,5040393220,5040,5040,5040,5040,810
20240807,113100,5036310820,5040,5040,5040,5040,154
20240807,113000,5035534660,5040,5050,5050,5010,7329
20240807,112900,4998579050,5050,5050,5060,5030,855
20240807,112800,4994267580,5050,5060,5060,5050,48
20240807,112700,4994024880,5030,5060,5060,5030,531
20240807,112600,4991338230,5050,5040,5060,5030,7694
20240807,112500,4952456310,5040,5060,5060,5030,828
20240807,112400,4948275730,5060,5030,5060,5030,3487
20240807,112300,4930677440,5030,5030,5040,5020,2041
20240807,112200,4920427660,5020,5000,5030,4995,1498
20240807,112100,4912909005,4995,4995,4995,4990,2459
20240807,112000,4900634650,4995,5000,5050,4990,4153
20240807,111900,4879868165,5000,5020,5020,5000,4194
20240807,111800,4858860435,5020,5030,5030,5020,288
20240807,111700,4857412285,5030,5040,5050,5020,518
20240807,111600,4854808475,5050,5030,5050,5030,188
20240807,111500,4853862615,5030,5050,5050,5020,2920
20240807,111400,4839174775,5020,5010,5070,5010,7196
20240807,111300,4802794615,5010,5010,5020,5010,514
20240807,111200,4800215855,5000,5000,5000,5000,934
20240807,111100,4795545855,5000,4995,5000,4995,592
20240807,111000,4792588305,4995,4995,5000,4995,874
20240807,110900,4788222625,5000,5000,5000,5000,836
20240807,110800,4784042625,4995,5000,5010,4995,162
20240807,110700,4783233170,5000,5000,5000,5000,8200
20240807,110600,4742233170,5000,4995,5000,4995,730
20240807,110500,4738586815,4995,4975,4995,4975,1226
20240807,110400,4732473840,4975,4990,4995,4975,4943
20240807,110300,4707856855,4995,5010,5010,4990,12378
20240807,110200,4646001590,5030,5020,5030,5010,6004
20240807,110100,4615853340,5030,5040,5040,5020,1979
20240807,110000,4605896130,5050,5050,5060,5030,5050
20240807,105900,4580391910,5050,5030,5050,5030,3313
20240807,105800,4563663130,5040,5050,5050,5030,816
20240807,105700,4559550600,5050,5050,5050,5030,3988
20240807,105600,4539465030,5050,5040,5050,5030,447
20240807,105500,4537210520,5040,5030,5040,5020,3047
20240807,105400,4521894650,5030,5050,5050,5030,1578
20240807,105300,4513942370,5050,5030,5050,5020,11016
20240807,105200,4458466570,5030,5040,5040,5030,393
20240807,105100,4456489010,5020,5040,5040,5020,3352
20240807,105000,4439641280,5040,5020,5040,5020,1370
20240807,104900,4432762910,5020,5050,5050,5020,16
20240807,104800,4432682440,5050,5040,5050,5040,3306
20240807,104700,4415998590,5050,5030,5050,5020,2967
20240807,104600,4401061100,5030,5040,5040,5020,1632
20240807,104500,4392859690,5030,5050,5060,5030,2291
20240807,104400,4381311590,5040,5030,5040,5030,2495
20240807,104300,4368739770,5040,5040,5040,5030,1883
20240807,104200,4359265030,5060,5040,5060,5040,1028
20240807,104100,4354073710,5040,5030,5050,5030,4679
20240807,104000,4330485670,5030,5030,5040,5020,485
20240807,103900,4328046760,5030,5030,5030,5030,2453
20240807,103800,4315708170,5060,5060,5060,5030,1131
20240807,103700,4310002080,5060,5050,5060,5050,1459
20240807,103600,4302625140,5060,5040,5060,5010,3195
20240807,103500,4286524700,5040,5000,5040,5000,1636
20240807,103400,4278297510,4995,5030,5040,4995,4751
20240807,103300,4254462905,5030,5030,5040,5000,1879
20240807,103200,4245012235,5030,5020,5030,4990,8298
20240807,103100,4203502600,5030,5010,5030,4995,3448
20240807,103000,4186262885,5020,5040,5040,5000,7324
20240807,102900,4149476945,5050,5040,5060,5040,598
20240807,102800,4146457685,5060,5060,5060,5030,722
20240807,102700,4142818685,5060,5060,5060,5030,1899
20240807,102600,4133231965,5050,5050,5060,5050,1736
20240807,102500,4124450905,5050,5030,5060,5030,6725
20240807,102400,4090504405,5030,5030,5050,5020,2236
20240807,102300,4079251025,5030,5030,5050,5030,1428
20240807,102200,4072062005,5020,5030,5050,5020,2275
20240807,102100,4060610845,5030,5060,5070,5030,8556
20240807,102000,4017509465,5070,5090,5090,5060,7267
20240807,101900,3980591985,5090,5070,5090,5070,11098
20240807,101800,3924200825,5080,5040,5080,5030,27165
20240807,101700,3786740005,5040,5040,5040,5020,2191
20240807,101600,3775723835,5020,5040,5040,5020,2825
20240807,101500,3761491295,5040,5030,5050,5030,1955
20240807,101400,3751639355,5030,5010,5040,5010,2572
20240807,101300,3738712385,5000,5020,5070,5000,29031
20240807,101200,3592357965,5020,4975,5030,4975,8737
20240807,101100,3548725655,4975,4975,4980,4975,1493
20240807,101000,3541297920,4975,4975,4975,4970,429
20240807,100900,3539164735,4970,4965,4985,4965,3646
20240807,100800,3521054980,4965,4970,4990,4965,4655
20240807,100700,3497918250,4970,5000,5000,4970,6784
20240807,100600,3464123180,5000,4995,5010,4995,2856
20240807,100500,3449841760,5000,5000,5000,4980,1719
20240807,100400,3441280350,4990,4985,4990,4980,1854
20240807,100300,3432037790,4990,4995,5000,4985,5062
20240807,100200,3406737545,4980,4985,4985,4960,8280
20240807,100100,3365577890,5000,4975,5000,4975,2332
20240807,100000,3353952985,4970,4980,4985,4970,9671
20240807,095900,3305876250,4975,5000,5000,4975,6464
20240807,095800,3273654055,4990,4990,5020,4980,9001
20240807,095700,3228716150,4990,5030,5030,4990,6932
20240807,095600,3194033210,5030,5040,5040,5030,2247
20240807,095500,3182714980,5040,5030,5050,5020,6791
20240807,095400,3148571470,5030,5020,5030,5000,6413
20240807,095300,3116394120,5020,5030,5030,4990,15693
20240807,095200,3037887550,5020,5010,5030,5010,4697
20240807,095100,3014319180,5010,5040,5050,5010,11015
20240807,095000,2958970340,5030,5060,5070,5030,13834
20240807,094900,2889091430,5060,5080,5110,5060,28294
20240807,094800,2745160820,5070,5040,5080,5010,21694
20240807,094700,2635517100,5040,5030,5050,4995,19667
20240807,094600,2536865385,5000,5050,5050,4995,17641
20240807,094500,2448331825,5050,5060,5060,4990,39835
20240807,094400,2247857650,5060,5040,5060,5020,20471
20240807,094300,2144633470,5020,5020,5020,5020,0
20240807,094200,2144633470,5020,4990,5020,4990,34018
20240807,094100,1974438115,5000,4925,5000,4925,47170
20240807,094000,1740325050,4935,4900,4950,4900,11704
20240807,093900,1682582950,4900,4915,4920,4880,8668
20240807,093800,1640108380,4900,4895,4940,4895,17875
20240807,093700,1552161700,4895,4900,4900,4880,7310
20240807,093600,1516417880,4900,4895,4905,4895,2231
20240807,093500,1505487570,4900,4920,4920,4875,15607
20240807,093400,1428947870,4915,4910,4925,4890,26642
20240807,093300,1298095920,4910,4850,4915,4840,29912
20240807,093200,1152203315,4855,4775,4855,4770,26408
20240807,093100,1024756890,4775,4765,4775,4755,3433
20240807,093000,1008400605,4775,4780,4780,4775,4077
20240807,092900,988912595,4780,4780,4795,4750,3032
20240807,092800,974420695,4780,4810,4810,4725,13708
20240807,092700,908971180,4805,4815,4815,4800,2572
20240807,092600,896606290,4815,4775,4830,4770,15199
20240807,092500,823704945,4780,4765,4780,4765,3483
20240807,092400,807086370,4765,4760,4765,4760,2465
20240807,092300,795344965,4755,4750,4755,4750,1912
20240807,092200,786257315,4750,4755,4760,4720,5747
20240807,092100,758972485,4760,4740,4760,4740,7973
20240807,092000,721101930,4730,4730,4735,4725,7418
20240807,091900,686033865,4730,4740,4745,4725,4659
20240807,091800,663952285,4740,4740,4750,4740,12723
20240807,091700,603616775,4735,4710,4745,4710,8937
20240807,091600,561304915,4715,4710,4720,4695,5163
20240807,091500,536946740,4705,4680,4705,4675,1778
20240807,091400,528603565,4680,4715,4725,4670,10416
20240807,091300,479696245,4715,4725,4740,4700,19665
20240807,091200,386751395,4720,4690,4720,4690,25773
20240807,091100,265527635,4685,4675,4695,4675,6538
20240807,091000,234881125,4670,4645,4670,4645,2733
20240807,090900,222151500,4645,4640,4645,4640,472
20240807,090800,219960285,4640,4650,4650,4635,3836
20240807,090700,202150590,4660,4650,4665,4650,4893
20240807,090600,179367595,4650,4660,4660,4650,2207
20240807,090500,169091495,4660,4640,4660,4640,976
20240807,090400,164554860,4640,4635,4645,4630,1910
20240807,090300,155698835,4635,4630,4635,4610,3872
20240807,090200,137790140,4640,4630,4650,4630,5014
20240807,090100,114531175,4620,4625,4630,4610,4106
20240807,090000,95550645,4635,4570,4635,4540,20862