stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,203700,6968532250,5050,5050,5050,5050,13522
20240808,203600,6968532250,5050,5050,5050,5050,0
20240808,203500,6968532250,5050,5050,5050,5050,0
20240808,203400,6968532250,5050,5050,5050,5050,0
20240808,203300,6968532250,5050,5050,5050,5050,0
20240808,203200,6968532250,5050,5050,5050,5050,0
20240808,203100,6968532250,5050,5050,5050,5050,0
20240808,203000,6968532250,5050,5050,5050,5050,0
20240808,202900,6968532250,5050,5050,5050,5050,0
20240808,202800,6968532250,5050,5050,5050,5050,0
20240808,202700,6968532250,5050,5050,5050,5050,0
20240808,202600,6968532250,5050,5050,5050,5050,0
20240808,202500,6968532250,5050,5050,5050,5050,0
20240808,202400,6968532250,5050,5050,5050,5050,0
20240808,202300,6968532250,5050,5050,5050,5050,0
20240808,202200,6968532250,5050,5050,5050,5050,0
20240808,202100,6968532250,5050,5050,5050,5050,0
20240808,202000,6968532250,5050,5050,5050,5050,0
20240808,201900,6968532250,5050,5050,5050,5050,0
20240808,201800,6968532250,5050,5050,5050,5050,0
20240808,201700,6968532250,5050,5050,5050,5050,0
20240808,201600,6968532250,5050,5050,5050,5050,0
20240808,201500,6968532250,5050,5050,5050,5050,0
20240808,201400,6968532250,5050,5050,5050,5050,0
20240808,201300,6968532250,5050,5050,5050,5050,0
20240808,201200,6968532250,5050,5050,5050,5050,0
20240808,201100,6968532250,5050,5050,5050,5050,0
20240808,201000,6968532250,5050,5050,5050,5050,0
20240808,200900,6968532250,5050,5050,5050,5050,0
20240808,200800,6968532250,5050,5050,5050,5050,0
20240808,200700,6968532250,5050,5050,5050,5050,13522
20240808,200600,6968532250,5050,5050,5050,5050,0
20240808,200500,6968532250,5050,5050,5050,5050,0
20240808,200400,6968532250,5050,5050,5050,5050,0
20240808,200300,6968532250,5050,5050,5050,5050,0
20240808,200200,6968532250,5050,5050,5050,5050,0
20240808,200100,6968532250,5050,5050,5050,5050,0
20240808,200000,6968532250,5050,5050,5050,5050,0
20240808,195900,6968532250,5050,5050,5050,5050,0
20240808,195800,6968532250,5050,5050,5050,5050,0
20240808,195700,6968532250,5050,5050,5050,5050,0
20240808,195600,6968532250,5050,5050,5050,5050,0
20240808,195500,6968532250,5050,5050,5050,5050,0
20240808,195400,6968532250,5050,5050,5050,5050,0
20240808,195300,6968532250,5050,5050,5050,5050,0
20240808,195200,6968532250,5050,5050,5050,5050,0
20240808,195100,6968532250,5050,5050,5050,5050,0
20240808,195000,6968532250,5050,5050,5050,5050,0
20240808,194900,6968532250,5050,5050,5050,5050,0
20240808,194800,6968532250,5050,5050,5050,5050,0
20240808,194700,6968532250,5050,5050,5050,5050,0
20240808,194600,6968532250,5050,5050,5050,5050,0
20240808,194500,6968532250,5050,5050,5050,5050,0
20240808,194400,6968532250,5050,5050,5050,5050,0
20240808,194300,6968532250,5050,5050,5050,5050,0
20240808,194200,6968532250,5050,5050,5050,5050,0
20240808,194100,6968532250,5050,5050,5050,5050,0
20240808,194000,6968532250,5050,5050,5050,5050,0
20240808,193900,6968532250,5050,5050,5050,5050,0
20240808,193800,6968532250,5050,5050,5050,5050,0
20240808,193700,6968532250,5050,5050,5050,5050,13522
20240808,193600,6968532250,5050,5050,5050,5050,0
20240808,193500,6968532250,5050,5050,5050,5050,0
20240808,193400,6968532250,5050,5050,5050,5050,0
20240808,193300,6968532250,5050,5050,5050,5050,0
20240808,193200,6968532250,5050,5050,5050,5050,0
20240808,193100,6968532250,5050,5050,5050,5050,0
20240808,193000,6968532250,5050,5050,5050,5050,0
20240808,192900,6968532250,5050,5050,5050,5050,0
20240808,192800,6968532250,5050,5050,5050,5050,0
20240808,192700,6968532250,5050,5050,5050,5050,0
20240808,192600,6968532250,5050,5050,5050,5050,0
20240808,192500,6968532250,5050,5050,5050,5050,0
20240808,192400,6968532250,5050,5050,5050,5050,0
20240808,192300,6968532250,5050,5050,5050,5050,0
20240808,192200,6968532250,5050,5050,5050,5050,0
20240808,192100,6968532250,5050,5050,5050,5050,0
20240808,192000,6968532250,5050,5050,5050,5050,0
20240808,191900,6968532250,5050,5050,5050,5050,0
20240808,191800,6968532250,5050,5050,5050,5050,0
20240808,191700,6968532250,5050,5050,5050,5050,0
20240808,191600,6968532250,5050,5050,5050,5050,0
20240808,191500,6968532250,5050,5050,5050,5050,0
20240808,191400,6968532250,5050,5050,5050,5050,0
20240808,191300,6968532250,5050,5050,5050,5050,0
20240808,191200,6968532250,5050,5050,5050,5050,0
20240808,191100,6968532250,5050,5050,5050,5050,0
20240808,191000,6968532250,5050,5050,5050,5050,0
20240808,190900,6968532250,5050,5050,5050,5050,0
20240808,190800,6968532250,5050,5050,5050,5050,0
20240808,190700,6968532250,5050,5050,5050,5050,13522
20240808,190600,6968532250,5050,5050,5050,5050,0
20240808,190500,6968532250,5050,5050,5050,5050,0
20240808,190400,6968532250,5050,5050,5050,5050,0
20240808,190300,6968532250,5050,5050,5050,5050,0
20240808,190200,6968532250,5050,5050,5050,5050,0
20240808,190100,6968532250,5050,5050,5050,5050,0
20240808,190000,6968532250,5050,5050,5050,5050,0
20240808,185900,6968532250,5050,5050,5050,5050,0
20240808,185800,6968532250,5050,5050,5050,5050,0
20240808,185700,6968532250,5050,5050,5050,5050,0
20240808,185600,6968532250,5050,5050,5050,5050,0
20240808,185500,6968532250,5050,5050,5050,5050,0
20240808,185400,6968532250,5050,5050,5050,5050,0
20240808,185300,6968532250,5050,5050,5050,5050,0
20240808,185200,6968532250,5050,5050,5050,5050,0
20240808,185100,6968532250,5050,5050,5050,5050,0
20240808,185000,6968532250,5050,5050,5050,5050,0
20240808,184900,6968532250,5050,5050,5050,5050,0
20240808,184800,6968532250,5050,5050,5050,5050,0
20240808,184700,6968532250,5050,5050,5050,5050,0
20240808,184600,6968532250,5050,5050,5050,5050,0
20240808,184500,6968532250,5050,5050,5050,5050,0
20240808,184400,6968532250,5050,5050,5050,5050,0
20240808,184300,6968532250,5050,5050,5050,5050,0
20240808,184200,6968532250,5050,5050,5050,5050,0
20240808,184100,6968532250,5050,5050,5050,5050,0
20240808,184000,6968532250,5050,5050,5050,5050,0
20240808,183900,6968532250,5050,5050,5050,5050,0
20240808,183800,6968532250,5050,5050,5050,5050,0
20240808,183700,6968532250,5050,5050,5050,5050,13522
20240808,183600,6968532250,5050,5050,5050,5050,0
20240808,183500,6968532250,5050,5050,5050,5050,0
20240808,183400,6968532250,5050,5050,5050,5050,0
20240808,183300,6968532250,5050,5050,5050,5050,0
20240808,183200,6968532250,5050,5050,5050,5050,0
20240808,183100,6968532250,5050,5050,5050,5050,0
20240808,183000,6968532250,5050,5050,5050,5050,0
20240808,182900,6968532250,5050,5050,5050,5050,0
20240808,182800,6968532250,5050,5050,5050,5050,0
20240808,182700,6968532250,5050,5050,5050,5050,0
20240808,182600,6968532250,5050,5050,5050,5050,0
20240808,182500,6968532250,5050,5050,5050,5050,0
20240808,182400,6968532250,5050,5050,5050,5050,0
20240808,182300,6968532250,5050,5050,5050,5050,0
20240808,182200,6968532250,5050,5050,5050,5050,0
20240808,182100,6968532250,5050,5050,5050,5050,0
20240808,182000,6968532250,5050,5050,5050,5050,0
20240808,181900,6968532250,5050,5050,5050,5050,0
20240808,181800,6968532250,5050,5050,5050,5050,0
20240808,181700,6968532250,5050,5050,5050,5050,0
20240808,181600,6968532250,5050,5050,5050,5050,0
20240808,181500,6968532250,5050,5050,5050,5050,0
20240808,181400,6968532250,5050,5050,5050,5050,0
20240808,181300,6968532250,5050,5050,5050,5050,0
20240808,181200,6968532250,5050,5050,5050,5050,0
20240808,181100,6968532250,5050,5050,5050,5050,0
20240808,181000,6968532250,5050,5050,5050,5050,0
20240808,180900,6968532250,5050,5050,5050,5050,0
20240808,180800,6968532250,5050,5050,5050,5050,0
20240808,180700,6968532250,5050,5050,5050,5050,13522
20240808,180600,6968532250,5050,5050,5050,5050,0
20240808,180500,6968532250,5050,5050,5050,5050,0
20240808,180400,6968532250,5050,5050,5050,5050,0
20240808,180300,6968532250,5050,5050,5050,5050,0
20240808,180200,6968532250,5050,5050,5050,5050,0
20240808,180100,6968532250,5050,5050,5050,5050,0
20240808,180000,6968532250,5050,5050,5050,5050,0
20240808,175900,6968532250,5050,5050,5050,5050,0
20240808,175800,6968532250,5050,5050,5050,5050,0
20240808,175700,6968532250,5050,5050,5050,5050,0
20240808,175600,6968532250,5050,5050,5050,5050,0
20240808,175500,6968532250,5050,5050,5050,5050,0
20240808,175400,6968532250,5050,5050,5050,5050,0
20240808,175300,6968532250,5050,5050,5050,5050,0
20240808,175200,6968532250,5050,5050,5050,5050,0
20240808,175100,6968532250,5050,5050,5050,5050,0
20240808,175000,6968532250,5050,5050,5050,5050,0
20240808,174900,6968532250,5050,5050,5050,5050,0
20240808,174800,6968532250,5050,5050,5050,5050,0
20240808,174700,6968532250,5050,5050,5050,5050,0
20240808,174600,6968532250,5050,5050,5050,5050,0
20240808,174500,6968532250,5050,5050,5050,5050,0
20240808,174400,6968532250,5050,5050,5050,5050,0
20240808,174300,6968532250,5050,5050,5050,5050,0
20240808,174200,6968532250,5050,5050,5050,5050,0
20240808,174100,6968532250,5050,5050,5050,5050,0
20240808,174000,6968532250,5050,5050,5050,5050,0
20240808,173900,6968532250,5050,5050,5050,5050,0
20240808,173800,6968532250,5050,5050,5050,5050,0
20240808,173700,6968532250,5050,5050,5050,5050,13522
20240808,173600,6968532250,5050,5050,5050,5050,0
20240808,173500,6968532250,5050,5050,5050,5050,0
20240808,173400,6968532250,5050,5050,5050,5050,0
20240808,173300,6968532250,5050,5050,5050,5050,0
20240808,173200,6968532250,5050,5050,5050,5050,0
20240808,173100,6968532250,5050,5050,5050,5050,0
20240808,173000,6968532250,5050,5050,5050,5050,0
20240808,172900,6968532250,5050,5050,5050,5050,0
20240808,172800,6968532250,5050,5050,5050,5050,0
20240808,172700,6968532250,5050,5050,5050,5050,0
20240808,172600,6968532250,5050,5050,5050,5050,0
20240808,172500,6968532250,5050,5050,5050,5050,0
20240808,172400,6968532250,5050,5050,5050,5050,0
20240808,172300,6968532250,5050,5050,5050,5050,0
20240808,172200,6968532250,5050,5050,5050,5050,0
20240808,172100,6968532250,5050,5050,5050,5050,0
20240808,172000,6968532250,5050,5050,5050,5050,0
20240808,171900,6968532250,5050,5050,5050,5050,0
20240808,171800,6968532250,5050,5050,5050,5050,0
20240808,171700,6968532250,5050,5050,5050,5050,0
20240808,171600,6968532250,5050,5050,5050,5050,0
20240808,171500,6968532250,5050,5050,5050,5050,0
20240808,171400,6968532250,5050,5050,5050,5050,0
20240808,171300,6968532250,5050,5050,5050,5050,0
20240808,171200,6968532250,5050,5050,5050,5050,0
20240808,171100,6968532250,5050,5050,5050,5050,0
20240808,171000,6968532250,5050,5050,5050,5050,0
20240808,170900,6968532250,5050,5050,5050,5050,0
20240808,170800,6968532250,5050,5050,5050,5050,0
20240808,170700,6968532250,5050,5050,5050,5050,13522
20240808,170600,6968532250,5050,5050,5050,5050,0
20240808,170500,6968532250,5050,5050,5050,5050,0
20240808,170400,6968532250,5050,5050,5050,5050,0
20240808,170300,6968532250,5050,5050,5050,5050,0
20240808,170200,6968532250,5050,5050,5050,5050,0
20240808,170100,6968532250,5050,5050,5050,5050,0
20240808,170000,6968532250,5050,5050,5050,5050,0
20240808,165900,6968532250,5050,5050,5050,5050,0
20240808,165800,6968532250,5050,5050,5050,5050,0
20240808,165700,6968532250,5050,5050,5050,5050,0
20240808,165600,6968532250,5050,5050,5050,5050,0
20240808,165500,6968532250,5050,5050,5050,5050,0
20240808,165400,6968532250,5050,5050,5050,5050,0
20240808,165300,6968532250,5050,5050,5050,5050,0
20240808,165200,6968532250,5050,5050,5050,5050,0
20240808,165100,6968532250,5050,5050,5050,5050,0
20240808,165000,6968532250,5050,5050,5050,5050,0
20240808,164900,6968532250,5050,5050,5050,5050,0
20240808,164800,6968532250,5050,5050,5050,5050,0
20240808,164700,6968532250,5050,5050,5050,5050,0
20240808,164600,6968532250,5050,5050,5050,5050,0
20240808,164500,6968532250,5050,5050,5050,5050,0
20240808,164400,6968532250,5050,5050,5050,5050,0
20240808,164300,6968532250,5050,5050,5050,5050,0
20240808,164200,6968532250,5050,5050,5050,5050,0
20240808,164100,6968532250,5050,5050,5050,5050,0
20240808,164000,6968532250,5050,5050,5050,5050,0
20240808,163900,6968532250,5050,5050,5050,5050,0
20240808,163800,6968532250,5050,5050,5050,5050,0
20240808,163700,6968532250,5050,5050,5050,5050,13522
20240808,163600,6968532250,5050,5050,5050,5050,0
20240808,163500,6968532250,5050,5050,5050,5050,0
20240808,163400,6968532250,5050,5050,5050,5050,0
20240808,163300,6968532250,5050,5050,5050,5050,0
20240808,163200,6968532250,5050,5050,5050,5050,0
20240808,163100,6968532250,5050,5050,5050,5050,0
20240808,163000,6968532250,5050,5050,5050,5050,0
20240808,162900,6968532250,5050,5050,5050,5050,0
20240808,162800,6968532250,5050,5050,5050,5050,0
20240808,162700,6968532250,5050,5050,5050,5050,0
20240808,162600,6968532250,5050,5050,5050,5050,0
20240808,162500,6968532250,5050,5050,5050,5050,0
20240808,162400,6968532250,5050,5050,5050,5050,0
20240808,162300,6968532250,5050,5050,5050,5050,0
20240808,162200,6968532250,5050,5050,5050,5050,0
20240808,162100,6968532250,5050,5050,5050,5050,0
20240808,162000,6968532250,5050,5050,5050,5050,0
20240808,161900,6968532250,5050,5050,5050,5050,0
20240808,161800,6968532250,5050,5050,5050,5050,0
20240808,161700,6968532250,5050,5050,5050,5050,0
20240808,161600,6968532250,5050,5050,5050,5050,0
20240808,161500,6968532250,5050,5050,5050,5050,0
20240808,161400,6968532250,5050,5050,5050,5050,0
20240808,161300,6968532250,5050,5050,5050,5050,0
20240808,161200,6968532250,5050,5050,5050,5050,0
20240808,161100,6968532250,5050,5050,5050,5050,0
20240808,161000,6968532250,5050,5050,5050,5050,0
20240808,160900,6968532250,5050,5050,5050,5050,0
20240808,160800,6968532250,5050,5050,5050,5050,0
20240808,160700,6968532250,5050,5050,5050,5050,13522
20240808,160600,6968532250,5050,5050,5050,5050,0
20240808,160500,6968532250,5050,5050,5050,5050,0
20240808,160400,6968532250,5050,5050,5050,5050,0
20240808,160300,6968532250,5050,5050,5050,5050,0
20240808,160200,6968532250,5050,5050,5050,5050,0
20240808,160100,6968532250,5050,5050,5050,5050,0
20240808,160000,6968532250,5050,5050,5050,5050,0
20240808,155900,6968532250,5050,5050,5050,5050,0
20240808,155800,6968532250,5050,5050,5050,5050,0
20240808,155700,6968532250,5050,5050,5050,5050,0
20240808,155600,6968532250,5050,5050,5050,5050,0
20240808,155500,6968532250,5050,5050,5050,5050,0
20240808,155400,6968532250,5050,5050,5050,5050,0
20240808,155300,6968532250,5050,5050,5050,5050,0
20240808,155200,6968532250,5050,5050,5050,5050,0
20240808,155100,6968532250,5050,5050,5050,5050,0
20240808,155000,6968532250,5050,5050,5050,5050,0
20240808,154900,6968532250,5050,5050,5050,5050,0
20240808,154800,6968532250,5050,5050,5050,5050,0
20240808,154700,6968532250,5050,5050,5050,5050,0
20240808,154600,6968532250,5050,5050,5050,5050,0
20240808,154500,6968532250,5050,5050,5050,5050,0
20240808,154400,6968532250,5050,5050,5050,5050,0
20240808,154300,6968532250,5050,5050,5050,5050,0
20240808,154200,6968532250,5050,5050,5050,5050,0
20240808,154100,6968532250,5050,5050,5050,5050,0
20240808,154000,6968532250,5050,5050,5050,5050,0
20240808,153900,6968532250,5050,5050,5050,5050,0
20240808,153800,6968532250,5050,5050,5050,5050,0
20240808,153700,6968532250,5050,5050,5050,5050,13522
20240808,153600,6968532250,5050,5050,5050,5050,0
20240808,153500,6968532250,5050,5050,5050,5050,0
20240808,153400,6968532250,5050,5050,5050,5050,0
20240808,153300,6968532250,5050,5050,5050,5050,0
20240808,153200,6968532250,5050,5050,5050,5050,0
20240808,153100,6968532250,5050,5050,5050,5050,0
20240808,153000,6968532250,5050,5050,5050,5050,13522
20240808,152900,6900246150,5050,5050,5050,5050,0
20240808,152800,6900246150,5050,5050,5050,5050,0
20240808,152700,6900246150,5050,5050,5050,5050,0
20240808,152600,6900246150,5050,5050,5050,5050,0
20240808,152500,6900246150,5050,5050,5050,5050,0
20240808,152400,6900246150,5050,5050,5050,5050,0
20240808,152300,6900246150,5050,5050,5050,5050,0
20240808,152200,6900246150,5050,5050,5050,5050,0
20240808,152100,6900246150,5050,5050,5050,5050,0
20240808,152000,6900246150,5050,5050,5050,5050,0
20240808,151900,6900246150,5050,5050,5060,5030,5137
20240808,151800,6874357470,5050,5060,5060,5040,7654
20240808,151700,6835709560,5060,5070,5070,5050,2823
20240808,151600,6821450650,5070,5060,5070,5050,1102
20240808,151500,6815874800,5060,5040,5060,5040,2789
20240808,151400,6801766100,5040,5050,5060,5040,1473
20240808,151300,6794328660,5050,5070,5070,5050,2788
20240808,151200,6780222380,5070,5070,5070,5070,286
20240808,151100,6778772360,5070,5070,5080,5070,1148
20240808,151000,6772951980,5070,5070,5070,5070,57
20240808,150900,6772662990,5060,5030,5060,5030,8235
20240808,150800,6731145050,5040,5040,5050,5020,3011
20240808,150700,6715997450,5040,5040,5050,5030,981
20240808,150600,6711053550,5020,5050,5050,5020,5339
20240808,150500,6684172640,5050,5050,5050,5050,1925
20240808,150400,6674451390,5050,5070,5070,5050,1785
20240808,150300,6665426220,5060,5070,5070,5060,714
20240808,150200,6661812430,5070,5070,5080,5070,206
20240808,150100,6660768000,5080,5100,5100,5080,8
20240808,150000,6660727340,5070,5080,5110,5070,1277
20240808,145900,6654221830,5080,5080,5080,5070,1170
20240808,145800,6648278350,5080,5080,5080,5080,382
20240808,145700,6646337790,5070,5060,5070,5060,1086
20240808,145600,6640832470,5070,5060,5070,5060,4266
20240808,145500,6619245500,5060,5070,5070,5060,76
20240808,145400,6618860840,5070,5070,5070,5070,374
20240808,145300,6616964660,5070,5070,5070,5070,309
20240808,145200,6615398030,5080,5080,5080,5080,650
20240808,145100,6612096030,5080,5060,5080,5060,365
20240808,145000,6610246940,5060,5060,5060,5060,2040
20240808,144900,6599924540,5060,5090,5090,5060,2401
20240808,144800,6587764060,5080,5070,5080,5070,70
20240808,144700,6587408660,5090,5080,5090,5070,1380
20240808,144600,6580411840,5080,5080,5080,5080,100
20240808,144500,6579903840,5080,5070,5080,5070,289
20240808,144400,6578438410,5070,5070,5070,5070,558
20240808,144300,6575609350,5070,5090,5090,5070,2594
20240808,144200,6562435560,5090,5090,5090,5090,59
20240808,144100,6562135250,5080,5090,5100,5080,1045
20240808,144000,6556814210,5090,5090,5100,5090,779
20240808,143900,6552848940,5090,5080,5090,5080,590
20240808,143800,6549846840,5090,5080,5090,5080,590
20240808,143700,6546846100,5080,5090,5090,5080,407
20240808,143600,6544776570,5080,5080,5080,5080,50
20240808,143500,6544522570,5090,5080,5090,5070,1045
20240808,143400,6539222130,5080,5080,5080,5080,362
20240808,143300,6537383170,5080,5080,5080,5080,10
20240808,143200,6537332370,5080,5080,5080,5080,439
20240808,143100,6535102250,5080,5080,5080,5080,784
20240808,143000,6531119530,5080,5080,5080,5080,751
20240808,142900,6527304450,5090,5090,5090,5090,230
20240808,142800,6526133750,5090,5070,5090,5070,936
20240808,142700,6521386230,5080,5080,5080,5080,90
20240808,142600,6520929030,5080,5080,5080,5080,100
20240808,142500,6520421030,5080,5080,5080,5080,22
20240808,142400,6520309270,5080,5080,5080,5080,10
20240808,142300,6520258470,5080,5080,5080,5080,2474
20240808,142200,6507690550,5080,5080,5080,5080,768
20240808,142100,6503789110,5080,5080,5080,5080,642
20240808,142000,6500527750,5080,5070,5080,5070,657
20240808,141900,6497196690,5070,5070,5070,5070,245
20240808,141800,6495954540,5070,5080,5080,5070,2908
20240808,141700,6481189880,5090,5090,5090,5090,203
20240808,141600,6480156610,5080,5080,5080,5080,132
20240808,141500,6479486050,5090,5090,5100,5090,796
20240808,141400,6475434010,5090,5090,5090,5090,2
20240808,141300,6475423830,5090,5090,5090,5090,19
20240808,141200,6475327120,5090,5090,5090,5090,1210
20240808,141100,6469168220,5090,5100,5100,5090,359
20240808,141000,6467340330,5100,5090,5100,5090,652
20240808,140900,6464021070,5090,5100,5100,5090,701
20240808,140800,6460446230,5110,5110,5110,5110,337
20240808,140700,6458724160,5110,5110,5120,5110,1472
20240808,140600,6451200290,5110,5120,5120,5110,3797
20240808,140500,6431762190,5120,5120,5130,5120,132
20240808,140400,6431085350,5130,5130,5140,5130,3956
20240808,140300,6410790970,5130,5110,5130,5110,2766
20240808,140200,6396633030,5090,5090,5100,5090,647
20240808,140100,6393336300,5090,5090,5090,5090,194
20240808,140000,6392348840,5110,5110,5110,5110,32
20240808,135900,6392185320,5110,5110,5110,5100,2278
20240808,135800,6380557980,5110,5110,5110,5110,270
20240808,135700,6379178280,5090,5100,5100,5090,2086
20240808,135600,6368560480,5100,5100,5110,5100,405
20240808,135500,6366494970,5110,5100,5110,5080,1827
20240808,135400,6357186370,5080,5090,5100,5080,2539
20240808,135300,6344281770,5090,5100,5100,5080,756
20240808,135200,6340439070,5100,5080,5100,5080,801
20240808,135100,6336369870,5090,5100,5110,5090,3032
20240808,135000,6320930000,5110,5100,5110,5090,271
20240808,134900,6319548280,5120,5100,5120,5100,103
20240808,134800,6319022920,5120,5110,5130,5100,5440
20240808,134700,6291237650,5110,5130,5130,5110,3401
20240808,134600,6273828130,5120,5120,5130,5110,2162
20240808,134500,6262745700,5110,5110,5120,5110,593
20240808,134400,6259714450,5110,5110,5120,5100,590
20240808,134300,6256698150,5100,5100,5110,5100,146
20240808,134200,6255953510,5100,5100,5100,5090,1687
20240808,134100,6247351810,5100,5100,5100,5100,737
20240808,134000,6243593110,5100,5130,5130,5100,2901
20240808,133900,6228730000,5130,5130,5140,5110,5333
20240808,133800,6201355250,5130,5110,5130,5100,5561
20240808,133700,6172905120,5100,5080,5110,5080,5055
20240808,133600,6147124660,5080,5090,5100,5080,3764
20240808,133500,6127936010,5070,5060,5090,5060,539
20240808,133400,6125200330,5070,5060,5070,5060,2499
20240808,133300,6112535360,5060,5050,5060,5050,215
20240808,133200,6111449600,5050,5050,5050,5050,484
20240808,133100,6109005400,5040,5040,5040,5040,478
20240808,133000,6106596280,5030,5030,5040,5030,426
20240808,132900,6104449640,5030,5030,5030,5030,50
20240808,132800,6104198140,5030,5030,5030,5030,7
20240808,132700,6104162930,5030,5030,5030,5030,313
20240808,132600,6102588540,5030,5030,5030,5030,793
20240808,132500,6098599750,5030,5030,5030,5020,311
20240808,132400,6097038060,5030,5040,5040,5030,1606
20240808,132300,6088958240,5040,5030,5040,5030,115
20240808,132200,6088378650,5030,5040,5040,5030,356
20240808,132100,6086587840,5040,5040,5040,5040,291
20240808,132000,6085121200,5040,5040,5050,5040,342
20240808,131900,6083397450,5050,5060,5060,5050,519
20240808,131800,6080776130,5070,5070,5070,5070,204
20240808,131700,6079741850,5070,5050,5070,5050,1300
20240808,131600,6073157540,5060,5060,5060,5060,1
20240808,131500,6073152480,5030,5030,5030,5030,1
20240808,131400,6073147450,5060,5060,5060,5050,29
20240808,131300,6073000800,5060,5020,5060,5020,244
20240808,131200,6071773880,5020,5040,5060,5020,967
20240808,131100,6066907270,5050,5070,5070,5050,1889
20240808,131000,6057366850,5070,5050,5070,5050,61
20240808,130900,6057058780,5070,5070,5070,5070,0
20240808,130800,6057058780,5070,5070,5070,5070,1
20240808,130700,6057053710,5060,5020,5060,5020,636
20240808,130600,6053839350,5020,5020,5020,5020,5765
20240808,130500,6024899050,5020,5030,5030,5010,2375
20240808,130400,6012961990,5040,5050,5050,5040,452
20240808,130300,6010680100,5050,5070,5070,5050,59
20240808,130200,6010382000,5070,5050,5080,5050,535
20240808,130100,6007671480,5040,5040,5040,5040,336
20240808,130000,6005978040,5040,5040,5040,5030,775
20240808,125900,6002072540,5040,5040,5040,5020,2214
20240808,125800,5990916270,5020,5030,5040,5020,2050
20240808,125700,5980610530,5030,5040,5040,5030,3318
20240808,125600,5963895350,5040,5060,5060,5040,874
20240808,125500,5959478990,5060,5040,5060,5040,361
20240808,125400,5957654630,5040,5070,5080,5040,6188
20240808,125300,5926379110,5070,5090,5090,5070,5809
20240808,125200,5896840720,5100,5130,5130,5100,4018
20240808,125100,5876334200,5130,5130,5150,5100,14739
20240808,125000,5800850850,5150,5120,5150,5120,8767
20240808,124900,5755800830,5140,5130,5140,5120,7211
20240808,124800,5718792260,5130,5120,5130,5110,3155
20240808,124700,5702646560,5110,5110,5120,5110,3769
20240808,124600,5683385960,5110,5100,5110,5080,1055
20240808,124500,5678007560,5100,5070,5120,5070,12557
20240808,124400,5613974430,5070,5050,5070,5050,5452
20240808,124300,5586366350,5050,5060,5060,5050,132
20240808,124200,5585699710,5050,5040,5050,5040,4530
20240808,124100,5562850540,5040,5040,5040,5040,1
20240808,124000,5562845500,5040,5020,5040,5020,102
20240808,123900,5562333430,5040,5030,5040,5030,902
20240808,123800,5557796360,5030,5030,5030,5030,22
20240808,123700,5557685700,5010,5030,5030,5010,306
20240808,123600,5556149600,5020,5020,5030,5020,60
20240808,123500,5555848390,5010,5030,5030,5010,720
20240808,123400,5552233010,5030,5030,5030,5030,50
20240808,123300,5551981510,5020,5020,5020,5020,921
20240808,123200,5547358090,5020,5020,5040,5020,1781
20240808,123100,5538417210,5040,5040,5040,5040,10
20240808,123000,5538366810,5040,5030,5040,5030,1959
20240808,122900,5528513030,5020,5030,5030,5020,3074
20240808,122800,5513054270,5040,5040,5040,5040,164
20240808,122700,5512227710,5030,5040,5040,5030,723
20240808,122600,5508584890,5040,5030,5040,5030,570
20240808,122500,5505714700,5030,5040,5040,5030,1817
20240808,122400,5496574490,5040,5040,5050,5040,874
20240808,122300,5492168790,5050,5050,5050,5040,104
20240808,122200,5491644600,5050,5040,5050,5030,2190
20240808,122100,5480607190,5020,5020,5030,5020,183
20240808,122000,5479688330,5030,5030,5030,5010,2001
20240808,121900,5469662530,5040,5040,5040,5030,590
20240808,121800,5466692100,5030,5030,5040,5030,711
20240808,121700,5463115660,5030,5030,5030,5000,2013
20240808,121600,5453033240,5030,5030,5030,5030,240
20240808,121500,5451826040,5030,5030,5030,5030,550
20240808,121400,5449059540,5020,5020,5020,5020,593
20240808,121300,5446082680,5030,5020,5030,5020,162
20240808,121200,5445269400,5030,5020,5030,5020,2968
20240808,121100,5430358040,5030,5020,5030,5020,195
20240808,121000,5429379120,5020,5030,5030,5020,2024
20240808,120900,5419218580,5030,5020,5030,5020,2462
20240808,120800,5406858710,5020,5030,5030,5020,324
20240808,120700,5405229020,5020,5030,5030,5020,302
20240808,120600,5403710970,5030,5030,5030,5030,701
20240808,120500,5400184940,5020,5040,5040,5020,5169
20240808,120400,5374173900,5020,5040,5050,5020,938
20240808,120300,5369454880,5050,5030,5050,5030,1377
20240808,120200,5362517510,5040,5030,5040,5030,830
20240808,120100,5358341140,5020,5020,5020,5020,683
20240808,120000,5354912480,5010,5000,5010,5000,1783
20240808,115900,5345984650,5000,4980,5000,4970,3798
20240808,115800,5327062225,4975,4990,4990,4975,3812
20240808,115700,5308057165,4995,4980,4995,4980,2072
20240808,115600,5297719195,4980,4990,4995,4975,5515
20240808,115500,5270244755,4985,4980,4995,4980,3061
20240808,115400,5254971590,4985,4970,4990,4970,2958
20240808,115300,5240227590,4990,4970,4990,4965,495
20240808,115200,5237761110,4980,4985,4995,4970,2029
20240808,115100,5227667485,4985,4985,4995,4980,279
20240808,115000,5226276180,4995,5010,5010,4990,342
20240808,114900,5224568435,5000,5000,5000,5000,17
20240808,114800,5224483435,5000,5000,5000,5000,6
20240808,114700,5224453435,5000,4990,5000,4975,2709
20240808,114600,5210921015,4990,4980,4990,4970,1421
20240808,114500,5203849885,4970,4970,4970,4970,5
20240808,114400,5203825035,4970,4975,4980,4970,12
20240808,114300,5203765370,4965,4970,4970,4965,1676
20240808,114200,5195444025,4965,4965,4965,4965,2514
20240808,114100,5182962015,4965,4970,4970,4965,757
20240808,114000,5179199750,4965,4970,4980,4965,1061
20240808,113900,5173925375,4970,4960,4970,4960,2285
20240808,113800,5162577165,4960,4975,4990,4960,6279
20240808,113700,5131374840,4975,4965,4975,4965,1043
20240808,113600,5126191715,4970,4980,4980,4965,5324
20240808,113500,5099732640,4980,4980,4985,4980,1201
20240808,113400,5093750670,4980,4990,4990,4980,4846
20240808,113300,5069602445,4985,4985,4985,4985,315
20240808,113200,5068032170,4985,4980,5010,4980,1694
20240808,113100,5059587390,4985,4990,4990,4980,5412
20240808,113000,5032608955,4990,5000,5000,4990,7089
20240808,112900,4997203085,5010,5010,5010,5010,27
20240808,112800,4997067815,5010,5000,5010,5000,1708
20240808,112700,4988527535,5000,5000,5000,5000,10
20240808,112600,4988477535,5000,5000,5010,5000,5171
20240808,112500,4962622435,5000,5010,5010,5000,6801
20240808,112400,4928613425,5010,5010,5010,5010,1642
20240808,112300,4920387005,5010,5030,5030,5000,6945
20240808,112200,4885597605,5010,5010,5010,5010,1300
20240808,112100,4879084605,5010,5020,5020,5010,506
20240808,112000,4876544545,5020,5010,5020,5010,50
20240808,111900,4876293945,5010,5010,5010,5010,3101
20240808,111800,4860757935,5010,5020,5020,5010,2229
20240808,111700,4849584495,5020,5020,5020,5020,100
20240808,111600,4849082495,5020,5020,5020,5020,2178
20240808,111500,4838148935,5030,5030,5040,5030,81
20240808,111400,4837740805,5020,5020,5020,5020,200
20240808,111300,4836736805,5020,5020,5020,5020,200
20240808,111200,4835732805,5020,5020,5020,5020,5
20240808,111100,4835707705,5030,5030,5030,5030,300
20240808,111000,4834198705,5030,5030,5030,5030,1011
20240808,110900,4829113375,5030,5030,5030,5030,15
20240808,110800,4829037925,5030,5030,5030,5010,1034
20240808,110700,4823845655,5030,5030,5030,5020,1903
20240808,110600,4814283915,5030,5020,5040,5020,1015
20240808,110500,4809178645,5020,5030,5030,5020,555
20240808,110400,4806387045,5040,5020,5040,5020,1583
20240808,110300,4798431395,5020,5010,5020,5010,1141
20240808,110200,4792712235,5010,5010,5010,5010,107
20240808,110100,4792176165,5010,5010,5020,5000,167
20240808,110000,4791340485,5010,5010,5020,5000,613
20240808,105900,4788272335,5020,5010,5020,5000,2120
20240808,105800,4777660275,5020,5020,5020,5020,24
20240808,105700,4777539795,5020,5020,5020,5010,421
20240808,105600,4775426395,5020,5020,5020,5020,10
20240808,105500,4775376195,5010,5000,5010,5000,314
20240808,105400,4773804035,5010,5010,5010,5000,1516
20240808,105300,4766217655,5010,5030,5030,5010,1648
20240808,105200,4757958375,5030,5020,5030,5010,933
20240808,105100,4753282965,5020,5010,5020,5010,214
20240808,105000,4752209845,5010,5020,5020,5010,1591
20240808,104900,4744236195,5010,5010,5020,5010,1316
20240808,104800,4737643025,5010,5000,5010,5000,250
20240808,104700,4736392125,5000,5000,5020,5000,754
20240808,104600,4732619875,5020,5020,5020,5020,1
20240808,104500,4732614855,5020,5010,5020,5000,1722
20240808,104400,4723993135,5020,5010,5020,5000,1157
20240808,104300,4718195885,5010,5020,5020,5000,357
20240808,104200,4716407285,5010,5020,5020,5010,778
20240808,104100,4712509455,5000,5000,5000,5000,58
20240808,104000,4712219455,5000,5000,5010,5000,1917
20240808,103900,4702634405,5000,4995,5000,4990,203
20240808,103800,4701621390,4990,4995,5000,4990,1168
20240808,103700,4695789390,4995,5020,5020,4995,2054
20240808,103600,4685526905,5020,4995,5020,4995,1323
20240808,103500,4678895370,4985,4990,4995,4985,11351
20240808,103400,4622279975,4990,5010,5010,4990,14323
20240808,103300,4550625905,5020,5020,5020,5010,4106
20240808,103200,4530022365,5020,5030,5030,5020,1023
20240808,103100,4524886755,5010,5020,5020,5010,890
20240808,103000,4520425475,5010,5030,5030,5010,4093
20240808,102900,4499898775,5030,5050,5050,5030,3688
20240808,102800,4481329165,5050,5050,5050,5050,2892
20240808,102700,4466724565,5050,5050,5060,5050,270
20240808,102600,4465360065,5050,5060,5060,5050,1123
20240808,102500,4459686065,5060,5050,5060,5050,295
20240808,102400,4458193375,5060,5060,5060,5060,202
20240808,102300,4457171255,5040,5030,5040,5020,3553
20240808,102200,4439299185,5030,5050,5080,5030,7323
20240808,102100,4402364005,5050,5070,5070,5050,1206
20240808,102000,4396261605,5070,5070,5070,5060,1077
20240808,101900,4390806395,5080,5090,5090,5080,3022
20240808,101800,4375441055,5100,5100,5100,5090,1417
20240808,101700,4368214605,5100,5100,5110,5100,2059
20240808,101600,4357710395,5090,5090,5090,5070,2728
20240808,101500,4343829105,5080,5090,5090,5060,1073
20240808,101400,4338382625,5080,5060,5090,5050,5000
20240808,101300,4313031035,5060,5060,5070,5060,453
20240808,101200,4310735295,5060,5060,5060,5060,822
20240808,101100,4306575975,5060,5070,5070,5060,361
20240808,101000,4304749145,5070,5070,5080,5070,613
20240808,100900,4301641225,5080,5060,5080,5060,1517
20240808,100800,4293952565,5060,5060,5080,5060,4371
20240808,100700,4271814085,5070,5060,5070,5060,770
20240808,100600,4267915885,5060,5060,5080,5060,2235
20240808,100500,4256603505,5030,5040,5060,5030,1495
20240808,100400,4249067925,5040,5050,5060,5040,760
20240808,100300,4245233445,5050,5050,5060,5030,369
20240808,100200,4243371715,5030,5030,5040,5030,443
20240808,100100,4241141225,5030,5040,5050,5030,617
20240808,100000,4238031845,5040,5050,5050,5040,911
20240808,095900,4233438125,5040,5050,5060,5040,716
20240808,095800,4229822685,5050,5070,5090,5050,6483
20240808,095700,4197019295,5080,5050,5090,5050,2039
20240808,095600,4186668805,5050,5030,5050,5030,989
20240808,095500,4181679775,5040,5020,5040,5020,164
20240808,095400,4180855475,5010,5020,5040,5010,2912
20240808,095300,4166218085,5020,5040,5040,5020,4601
20240808,095200,4143068645,5040,5050,5050,5040,221
20240808,095100,4141952745,5050,5040,5050,5030,1964
20240808,095000,4132045245,5040,5010,5050,5010,4699
20240808,094900,4108411705,5010,4990,5020,4990,7404
20240808,094800,4071358435,4990,5010,5030,4985,20419
20240808,094700,3969287180,5000,5020,5040,5000,6781
20240808,094600,3935322040,5040,5030,5050,5020,7172
20240808,094500,3899237010,5040,5040,5050,5030,9434
20240808,094400,3851712470,5030,5030,5050,5010,12581
20240808,094300,3788540410,5020,5050,5070,5020,13773
20240808,094200,3719151520,5070,5060,5080,5050,12351
20240808,094100,3656659810,5080,5100,5100,5060,8324
20240808,094000,3614431650,5080,5100,5120,5080,3432
20240808,093900,3596933210,5120,5120,5120,5080,1983
20240808,093800,3586830670,5090,5090,5120,5070,5294
20240808,093700,3559922500,5100,5100,5120,5100,2440
20240808,093600,3547472310,5120,5120,5120,5100,1213
20240808,093500,3541270120,5120,5150,5160,5120,4020
20240808,093400,3520614650,5160,5120,5160,5120,10464
20240808,093300,3466642460,5120,5070,5120,5060,6876
20240808,093200,3431595890,5070,5080,5090,5060,5920
20240808,093100,3401580340,5080,5090,5100,5070,3967
20240808,093000,3381449560,5080,5110,5110,5080,19061
20240808,092900,3284278710,5110,5110,5120,5110,8822
20240808,092800,3239195970,5110,5110,5120,5110,1524
20240808,092700,3231394380,5120,5120,5130,5110,2941
20240808,092600,3216348250,5120,5120,5130,5110,3829
20240808,092500,3196777620,5110,5120,5130,5110,22048
20240808,092400,3084046160,5110,5140,5150,5110,14392
20240808,092300,3010271890,5150,5150,5180,5150,4672
20240808,092200,2986160910,5150,5170,5200,5150,9440
20240808,092100,2937453290,5170,5200,5200,5170,12130
20240808,092000,2874496920,5190,5210,5240,5190,9984
20240808,091900,2822542020,5210,5190,5250,5180,11862
20240808,091800,2760911310,5190,5180,5200,5180,4993
20240808,091700,2734995820,5190,5170,5210,5170,2646
20240808,091600,2721270060,5170,5140,5180,5130,6544
20240808,091500,2687531750,5130,5160,5170,5120,16694
20240808,091400,2601635110,5160,5200,5230,5160,10285
20240808,091300,2548222260,5200,5140,5240,5130,9474
20240808,091200,2499038200,5130,5190,5200,5130,16462
20240808,091100,2414110000,5190,5230,5250,5190,22911
20240808,091000,2294788680,5230,5300,5330,5220,55190
20240808,090900,2003599840,5330,5240,5330,5220,38170
20240808,090800,1802211340,5240,5200,5270,5200,37292
20240808,090700,1606611360,5210,5200,5220,5190,7066
20240808,090600,1569836500,5200,5180,5220,5180,7534
20240808,090500,1530659850,5200,5210,5220,5180,15016
20240808,090400,1452532550,5210,5190,5230,5150,52880
20240808,090300,1178422980,5190,5100,5220,5080,19642
20240808,090200,1077068280,5090,5150,5160,5090,30743
20240808,090100,919678020,5150,5200,5220,5130,59153
20240808,090000,613745830,5220,5250,5250,5190,117381