stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,211800,3970511585,3260,3260,3260,3260,5193
20240806,211700,3970511585,3260,3260,3260,3260,0
20240806,211600,3970511585,3260,3260,3260,3260,0
20240806,211500,3970511585,3260,3260,3260,3260,0
20240806,211400,3970511585,3260,3260,3260,3260,0
20240806,211300,3970511585,3260,3260,3260,3260,0
20240806,211200,3970511585,3260,3260,3260,3260,0
20240806,211100,3970511585,3260,3260,3260,3260,0
20240806,211000,3970511585,3260,3260,3260,3260,0
20240806,210900,3970511585,3260,3260,3260,3260,0
20240806,210800,3970511585,3260,3260,3260,3260,0
20240806,210700,3970511585,3260,3260,3260,3260,0
20240806,210600,3970511585,3260,3260,3260,3260,0
20240806,210500,3970511585,3260,3260,3260,3260,0
20240806,210400,3970511585,3260,3260,3260,3260,0
20240806,210300,3970511585,3260,3260,3260,3260,0
20240806,210200,3970511585,3260,3260,3260,3260,0
20240806,210100,3970511585,3260,3260,3260,3260,0
20240806,210000,3970511585,3260,3260,3260,3260,0
20240806,205900,3970511585,3260,3260,3260,3260,0
20240806,205800,3970511585,3260,3260,3260,3260,0
20240806,205700,3970511585,3260,3260,3260,3260,0
20240806,205600,3970511585,3260,3260,3260,3260,0
20240806,205500,3970511585,3260,3260,3260,3260,0
20240806,205400,3970511585,3260,3260,3260,3260,0
20240806,205300,3970511585,3260,3260,3260,3260,0
20240806,205200,3970511585,3260,3260,3260,3260,0
20240806,205100,3970511585,3260,3260,3260,3260,0
20240806,205000,3970511585,3260,3260,3260,3260,0
20240806,204900,3970511585,3260,3260,3260,3260,0
20240806,204800,3970511585,3260,3260,3260,3260,5193
20240806,204700,3970511585,3260,3260,3260,3260,0
20240806,204600,3970511585,3260,3260,3260,3260,0
20240806,204500,3970511585,3260,3260,3260,3260,0
20240806,204400,3970511585,3260,3260,3260,3260,0
20240806,204300,3970511585,3260,3260,3260,3260,0
20240806,204200,3970511585,3260,3260,3260,3260,0
20240806,204100,3970511585,3260,3260,3260,3260,0
20240806,204000,3970511585,3260,3260,3260,3260,0
20240806,203900,3970511585,3260,3260,3260,3260,0
20240806,203800,3970511585,3260,3260,3260,3260,0
20240806,203700,3970511585,3260,3260,3260,3260,0
20240806,203600,3970511585,3260,3260,3260,3260,0
20240806,203500,3970511585,3260,3260,3260,3260,0
20240806,203400,3970511585,3260,3260,3260,3260,0
20240806,203300,3970511585,3260,3260,3260,3260,0
20240806,203200,3970511585,3260,3260,3260,3260,0
20240806,203100,3970511585,3260,3260,3260,3260,0
20240806,203000,3970511585,3260,3260,3260,3260,0
20240806,202900,3970511585,3260,3260,3260,3260,0
20240806,202800,3970511585,3260,3260,3260,3260,0
20240806,202700,3970511585,3260,3260,3260,3260,0
20240806,202600,3970511585,3260,3260,3260,3260,0
20240806,202500,3970511585,3260,3260,3260,3260,0
20240806,202400,3970511585,3260,3260,3260,3260,0
20240806,202300,3970511585,3260,3260,3260,3260,0
20240806,202200,3970511585,3260,3260,3260,3260,0
20240806,202100,3970511585,3260,3260,3260,3260,0
20240806,202000,3970511585,3260,3260,3260,3260,0
20240806,201900,3970511585,3260,3260,3260,3260,0
20240806,201800,3970511585,3260,3260,3260,3260,5193
20240806,201700,3970511585,3260,3260,3260,3260,0
20240806,201600,3970511585,3260,3260,3260,3260,0
20240806,201500,3970511585,3260,3260,3260,3260,0
20240806,201400,3970511585,3260,3260,3260,3260,0
20240806,201300,3970511585,3260,3260,3260,3260,0
20240806,201200,3970511585,3260,3260,3260,3260,0
20240806,201100,3970511585,3260,3260,3260,3260,0
20240806,201000,3970511585,3260,3260,3260,3260,0
20240806,200900,3970511585,3260,3260,3260,3260,0
20240806,200800,3970511585,3260,3260,3260,3260,0
20240806,200700,3970511585,3260,3260,3260,3260,0
20240806,200600,3970511585,3260,3260,3260,3260,0
20240806,200500,3970511585,3260,3260,3260,3260,0
20240806,200400,3970511585,3260,3260,3260,3260,0
20240806,200300,3970511585,3260,3260,3260,3260,0
20240806,200200,3970511585,3260,3260,3260,3260,0
20240806,200100,3970511585,3260,3260,3260,3260,0
20240806,200000,3970511585,3260,3260,3260,3260,0
20240806,195900,3970511585,3260,3260,3260,3260,0
20240806,195800,3970511585,3260,3260,3260,3260,0
20240806,195700,3970511585,3260,3260,3260,3260,0
20240806,195600,3970511585,3260,3260,3260,3260,0
20240806,195500,3970511585,3260,3260,3260,3260,0
20240806,195400,3970511585,3260,3260,3260,3260,0
20240806,195300,3970511585,3260,3260,3260,3260,0
20240806,195200,3970511585,3260,3260,3260,3260,0
20240806,195100,3970511585,3260,3260,3260,3260,0
20240806,195000,3970511585,3260,3260,3260,3260,0
20240806,194900,3970511585,3260,3260,3260,3260,0
20240806,194800,3970511585,3260,3260,3260,3260,5193
20240806,194700,3970511585,3260,3260,3260,3260,0
20240806,194600,3970511585,3260,3260,3260,3260,0
20240806,194500,3970511585,3260,3260,3260,3260,0
20240806,194400,3970511585,3260,3260,3260,3260,0
20240806,194300,3970511585,3260,3260,3260,3260,0
20240806,194200,3970511585,3260,3260,3260,3260,0
20240806,194100,3970511585,3260,3260,3260,3260,0
20240806,194000,3970511585,3260,3260,3260,3260,0
20240806,193900,3970511585,3260,3260,3260,3260,0
20240806,193800,3970511585,3260,3260,3260,3260,0
20240806,193700,3970511585,3260,3260,3260,3260,0
20240806,193600,3970511585,3260,3260,3260,3260,0
20240806,193500,3970511585,3260,3260,3260,3260,0
20240806,193400,3970511585,3260,3260,3260,3260,0
20240806,193300,3970511585,3260,3260,3260,3260,0
20240806,193200,3970511585,3260,3260,3260,3260,0
20240806,193100,3970511585,3260,3260,3260,3260,0
20240806,193000,3970511585,3260,3260,3260,3260,0
20240806,192900,3970511585,3260,3260,3260,3260,0
20240806,192800,3970511585,3260,3260,3260,3260,0
20240806,192700,3970511585,3260,3260,3260,3260,0
20240806,192600,3970511585,3260,3260,3260,3260,0
20240806,192500,3970511585,3260,3260,3260,3260,0
20240806,192400,3970511585,3260,3260,3260,3260,0
20240806,192300,3970511585,3260,3260,3260,3260,0
20240806,192200,3970511585,3260,3260,3260,3260,0
20240806,192100,3970511585,3260,3260,3260,3260,0
20240806,192000,3970511585,3260,3260,3260,3260,0
20240806,191900,3970511585,3260,3260,3260,3260,0
20240806,191800,3970511585,3260,3260,3260,3260,5193
20240806,191700,3970511585,3260,3260,3260,3260,0
20240806,191600,3970511585,3260,3260,3260,3260,0
20240806,191500,3970511585,3260,3260,3260,3260,0
20240806,191400,3970511585,3260,3260,3260,3260,0
20240806,191300,3970511585,3260,3260,3260,3260,0
20240806,191200,3970511585,3260,3260,3260,3260,0
20240806,191100,3970511585,3260,3260,3260,3260,0
20240806,191000,3970511585,3260,3260,3260,3260,0
20240806,190900,3970511585,3260,3260,3260,3260,0
20240806,190800,3970511585,3260,3260,3260,3260,0
20240806,190700,3970511585,3260,3260,3260,3260,0
20240806,190600,3970511585,3260,3260,3260,3260,0
20240806,190500,3970511585,3260,3260,3260,3260,0
20240806,190400,3970511585,3260,3260,3260,3260,0
20240806,190300,3970511585,3260,3260,3260,3260,0
20240806,190200,3970511585,3260,3260,3260,3260,0
20240806,190100,3970511585,3260,3260,3260,3260,0
20240806,190000,3970511585,3260,3260,3260,3260,0
20240806,185900,3970511585,3260,3260,3260,3260,0
20240806,185800,3970511585,3260,3260,3260,3260,0
20240806,185700,3970511585,3260,3260,3260,3260,0
20240806,185600,3970511585,3260,3260,3260,3260,0
20240806,185500,3970511585,3260,3260,3260,3260,0
20240806,185400,3970511585,3260,3260,3260,3260,0
20240806,185300,3970511585,3260,3260,3260,3260,0
20240806,185200,3970511585,3260,3260,3260,3260,0
20240806,185100,3970511585,3260,3260,3260,3260,0
20240806,185000,3970511585,3260,3260,3260,3260,0
20240806,184900,3970511585,3260,3260,3260,3260,0
20240806,184800,3970511585,3260,3260,3260,3260,5193
20240806,184700,3970511585,3260,3260,3260,3260,0
20240806,184600,3970511585,3260,3260,3260,3260,0
20240806,184500,3970511585,3260,3260,3260,3260,0
20240806,184400,3970511585,3260,3260,3260,3260,0
20240806,184300,3970511585,3260,3260,3260,3260,0
20240806,184200,3970511585,3260,3260,3260,3260,0
20240806,184100,3970511585,3260,3260,3260,3260,0
20240806,184000,3970511585,3260,3260,3260,3260,0
20240806,183900,3970511585,3260,3260,3260,3260,0
20240806,183800,3970511585,3260,3260,3260,3260,0
20240806,183700,3970511585,3260,3260,3260,3260,0
20240806,183600,3970511585,3260,3260,3260,3260,0
20240806,183500,3970511585,3260,3260,3260,3260,0
20240806,183400,3970511585,3260,3260,3260,3260,0
20240806,183300,3970511585,3260,3260,3260,3260,0
20240806,183200,3970511585,3260,3260,3260,3260,0
20240806,183100,3970511585,3260,3260,3260,3260,0
20240806,183000,3970511585,3260,3260,3260,3260,0
20240806,182900,3970511585,3260,3260,3260,3260,0
20240806,182800,3970511585,3260,3260,3260,3260,0
20240806,182700,3970511585,3260,3260,3260,3260,0
20240806,182600,3970511585,3260,3260,3260,3260,0
20240806,182500,3970511585,3260,3260,3260,3260,0
20240806,182400,3970511585,3260,3260,3260,3260,0
20240806,182300,3970511585,3260,3260,3260,3260,0
20240806,182200,3970511585,3260,3260,3260,3260,0
20240806,182100,3970511585,3260,3260,3260,3260,0
20240806,182000,3970511585,3260,3260,3260,3260,0
20240806,181900,3970511585,3260,3260,3260,3260,0
20240806,181800,3970511585,3260,3260,3260,3260,5193
20240806,181700,3970511585,3260,3260,3260,3260,0
20240806,181600,3970511585,3260,3260,3260,3260,0
20240806,181500,3970511585,3260,3260,3260,3260,0
20240806,181400,3970511585,3260,3260,3260,3260,0
20240806,181300,3970511585,3260,3260,3260,3260,0
20240806,181200,3970511585,3260,3260,3260,3260,0
20240806,181100,3970511585,3260,3260,3260,3260,0
20240806,181000,3970511585,3260,3260,3260,3260,0
20240806,180900,3970511585,3260,3260,3260,3260,0
20240806,180800,3970511585,3260,3260,3260,3260,0
20240806,180700,3970511585,3260,3260,3260,3260,0
20240806,180600,3970511585,3260,3260,3260,3260,0
20240806,180500,3970511585,3260,3260,3260,3260,0
20240806,180400,3970511585,3260,3260,3260,3260,0
20240806,180300,3970511585,3260,3260,3260,3260,0
20240806,180200,3970511585,3260,3260,3260,3260,0
20240806,180100,3970511585,3260,3260,3260,3260,0
20240806,180000,3970511585,3260,3260,3260,3260,0
20240806,175900,3970511585,3260,3260,3260,3260,0
20240806,175800,3970511585,3260,3260,3260,3260,0
20240806,175700,3970511585,3260,3260,3260,3260,0
20240806,175600,3970511585,3260,3260,3260,3260,0
20240806,175500,3970511585,3260,3260,3260,3260,0
20240806,175400,3970511585,3260,3260,3260,3260,0
20240806,175300,3970511585,3260,3260,3260,3260,0
20240806,175200,3970511585,3260,3260,3260,3260,0
20240806,175100,3970511585,3260,3260,3260,3260,0
20240806,175000,3970511585,3260,3260,3260,3260,0
20240806,174900,3970511585,3260,3260,3260,3260,0
20240806,174800,3970511585,3260,3260,3260,3260,5193
20240806,174700,3970511585,3260,3260,3260,3260,0
20240806,174600,3970511585,3260,3260,3260,3260,0
20240806,174500,3970511585,3260,3260,3260,3260,0
20240806,174400,3970511585,3260,3260,3260,3260,0
20240806,174300,3970511585,3260,3260,3260,3260,0
20240806,174200,3970511585,3260,3260,3260,3260,0
20240806,174100,3970511585,3260,3260,3260,3260,0
20240806,174000,3970511585,3260,3260,3260,3260,0
20240806,173900,3970511585,3260,3260,3260,3260,0
20240806,173800,3970511585,3260,3260,3260,3260,0
20240806,173700,3970511585,3260,3260,3260,3260,0
20240806,173600,3970511585,3260,3260,3260,3260,0
20240806,173500,3970511585,3260,3260,3260,3260,0
20240806,173400,3970511585,3260,3260,3260,3260,0
20240806,173300,3970511585,3260,3260,3260,3260,0
20240806,173200,3970511585,3260,3260,3260,3260,0
20240806,173100,3970511585,3260,3260,3260,3260,0
20240806,173000,3970511585,3260,3260,3260,3260,0
20240806,172900,3970511585,3260,3260,3260,3260,0
20240806,172800,3970511585,3260,3260,3260,3260,0
20240806,172700,3970511585,3260,3260,3260,3260,0
20240806,172600,3970511585,3260,3260,3260,3260,0
20240806,172500,3970511585,3260,3260,3260,3260,0
20240806,172400,3970511585,3260,3260,3260,3260,0
20240806,172300,3970511585,3260,3260,3260,3260,0
20240806,172200,3970511585,3260,3260,3260,3260,0
20240806,172100,3970511585,3260,3260,3260,3260,0
20240806,172000,3970511585,3260,3260,3260,3260,0
20240806,171900,3970511585,3260,3260,3260,3260,0
20240806,171800,3970511585,3260,3260,3260,3260,5193
20240806,171700,3970511585,3260,3260,3260,3260,0
20240806,171600,3970511585,3260,3260,3260,3260,0
20240806,171500,3970511585,3260,3260,3260,3260,0
20240806,171400,3970511585,3260,3260,3260,3260,0
20240806,171300,3970511585,3260,3260,3260,3260,0
20240806,171200,3970511585,3260,3260,3260,3260,0
20240806,171100,3970511585,3260,3260,3260,3260,0
20240806,171000,3970511585,3260,3260,3260,3260,0
20240806,170900,3970511585,3260,3260,3260,3260,0
20240806,170800,3970511585,3260,3260,3260,3260,0
20240806,170700,3970511585,3260,3260,3260,3260,0
20240806,170600,3970511585,3260,3260,3260,3260,0
20240806,170500,3970511585,3260,3260,3260,3260,0
20240806,170400,3970511585,3260,3260,3260,3260,0
20240806,170300,3970511585,3260,3260,3260,3260,0
20240806,170200,3970511585,3260,3260,3260,3260,0
20240806,170100,3970511585,3260,3260,3260,3260,0
20240806,170000,3970511585,3260,3260,3260,3260,0
20240806,165900,3970511585,3260,3260,3260,3260,0
20240806,165800,3970511585,3260,3260,3260,3260,0
20240806,165700,3970511585,3260,3260,3260,3260,0
20240806,165600,3970511585,3260,3260,3260,3260,0
20240806,165500,3970511585,3260,3260,3260,3260,0
20240806,165400,3970511585,3260,3260,3260,3260,0
20240806,165300,3970511585,3260,3260,3260,3260,0
20240806,165200,3970511585,3260,3260,3260,3260,0
20240806,165100,3970511585,3260,3260,3260,3260,0
20240806,165000,3970511585,3260,3260,3260,3260,0
20240806,164900,3970511585,3260,3260,3260,3260,0
20240806,164800,3970511585,3260,3260,3260,3260,5193
20240806,164700,3970511585,3260,3260,3260,3260,0
20240806,164600,3970511585,3260,3260,3260,3260,0
20240806,164500,3970511585,3260,3260,3260,3260,0
20240806,164400,3970511585,3260,3260,3260,3260,0
20240806,164300,3970511585,3260,3260,3260,3260,0
20240806,164200,3970511585,3260,3260,3260,3260,0
20240806,164100,3970511585,3260,3260,3260,3260,0
20240806,164000,3970511585,3260,3260,3260,3260,0
20240806,163900,3970511585,3260,3260,3260,3260,0
20240806,163800,3970511585,3260,3260,3260,3260,0
20240806,163700,3970511585,3260,3260,3260,3260,0
20240806,163600,3970511585,3260,3260,3260,3260,0
20240806,163500,3970511585,3260,3260,3260,3260,0
20240806,163400,3970511585,3260,3260,3260,3260,0
20240806,163300,3970511585,3260,3260,3260,3260,0
20240806,163200,3970511585,3260,3260,3260,3260,0
20240806,163100,3970511585,3260,3260,3260,3260,0
20240806,163000,3970511585,3260,3260,3260,3260,0
20240806,162900,3970511585,3260,3260,3260,3260,0
20240806,162800,3970511585,3260,3260,3260,3260,0
20240806,162700,3970511585,3260,3260,3260,3260,0
20240806,162600,3970511585,3260,3260,3260,3260,0
20240806,162500,3970511585,3260,3260,3260,3260,0
20240806,162400,3970511585,3260,3260,3260,3260,0
20240806,162300,3970511585,3260,3260,3260,3260,0
20240806,162200,3970511585,3260,3260,3260,3260,0
20240806,162100,3970511585,3260,3260,3260,3260,0
20240806,162000,3970511585,3260,3260,3260,3260,0
20240806,161900,3970511585,3260,3260,3260,3260,0
20240806,161800,3970511585,3260,3260,3260,3260,5193
20240806,161700,3970511585,3260,3260,3260,3260,0
20240806,161600,3970511585,3260,3260,3260,3260,0
20240806,161500,3970511585,3260,3260,3260,3260,0
20240806,161400,3970511585,3260,3260,3260,3260,0
20240806,161300,3970511585,3260,3260,3260,3260,0
20240806,161200,3970511585,3260,3260,3260,3260,0
20240806,161100,3970511585,3260,3260,3260,3260,0
20240806,161000,3970511585,3260,3260,3260,3260,0
20240806,160900,3970511585,3260,3260,3260,3260,0
20240806,160800,3970511585,3260,3260,3260,3260,0
20240806,160700,3970511585,3260,3260,3260,3260,0
20240806,160600,3970511585,3260,3260,3260,3260,0
20240806,160500,3970511585,3260,3260,3260,3260,0
20240806,160400,3970511585,3260,3260,3260,3260,0
20240806,160300,3970511585,3260,3260,3260,3260,0
20240806,160200,3970511585,3260,3260,3260,3260,0
20240806,160100,3970511585,3260,3260,3260,3260,0
20240806,160000,3970511585,3260,3260,3260,3260,0
20240806,155900,3970511585,3260,3260,3260,3260,0
20240806,155800,3970511585,3260,3260,3260,3260,0
20240806,155700,3970511585,3260,3260,3260,3260,0
20240806,155600,3970511585,3260,3260,3260,3260,0
20240806,155500,3970511585,3260,3260,3260,3260,0
20240806,155400,3970511585,3260,3260,3260,3260,0
20240806,155300,3970511585,3260,3260,3260,3260,0
20240806,155200,3970511585,3260,3260,3260,3260,0
20240806,155100,3970511585,3260,3260,3260,3260,0
20240806,155000,3970511585,3260,3260,3260,3260,0
20240806,154900,3970511585,3260,3260,3260,3260,0
20240806,154800,3970511585,3260,3260,3260,3260,5193
20240806,154700,3970511585,3260,3260,3260,3260,0
20240806,154600,3970511585,3260,3260,3260,3260,0
20240806,154500,3970511585,3260,3260,3260,3260,0
20240806,154400,3970511585,3260,3260,3260,3260,0
20240806,154300,3970511585,3260,3260,3260,3260,0
20240806,154200,3970511585,3260,3260,3260,3260,0
20240806,154100,3970511585,3260,3260,3260,3260,0
20240806,154000,3970511585,3260,3260,3260,3260,0
20240806,153900,3970511585,3260,3260,3260,3260,0
20240806,153800,3970511585,3260,3260,3260,3260,0
20240806,153700,3970511585,3260,3260,3260,3260,0
20240806,153600,3970511585,3260,3260,3260,3260,0
20240806,153500,3970511585,3260,3260,3260,3260,0
20240806,153400,3970511585,3260,3260,3260,3260,0
20240806,153300,3970511585,3260,3260,3260,3260,0
20240806,153200,3970511585,3260,3260,3260,3260,0
20240806,153100,3970511585,3260,3260,3260,3260,0
20240806,153000,3970511585,3260,3260,3260,3260,5193
20240806,152900,3953582405,3270,3270,3270,3270,0
20240806,152800,3953582405,3270,3270,3270,3270,0
20240806,152700,3953582405,3270,3270,3270,3270,0
20240806,152600,3953582405,3270,3270,3270,3270,0
20240806,152500,3953582405,3270,3270,3270,3270,0
20240806,152400,3953582405,3270,3270,3270,3270,0
20240806,152300,3953582405,3270,3270,3270,3270,0
20240806,152200,3953582405,3270,3270,3270,3270,0
20240806,152100,3953582405,3270,3270,3270,3270,0
20240806,152000,3953582405,3270,3270,3270,3270,0
20240806,151900,3953582405,3270,3260,3280,3250,1842
20240806,151800,3947582135,3280,3290,3290,3250,1359
20240806,151700,3943157675,3290,3295,3295,3260,4527
20240806,151600,3928384315,3295,3285,3295,3280,516
20240806,151500,3926691105,3295,3295,3295,3295,25
20240806,151400,3926608730,3295,3270,3295,3265,1805
20240806,151300,3920708155,3270,3275,3295,3270,1832
20240806,151200,3914714740,3285,3295,3305,3275,1388
20240806,151100,3910147635,3305,3310,3315,3300,6141
20240806,151000,3889855065,3335,3325,3335,3300,5226
20240806,150900,3872554665,3345,3345,3345,3345,10
20240806,150800,3872521215,3325,3355,3355,3325,516
20240806,150700,3870796085,3330,3335,3360,3330,1005
20240806,150600,3867444455,3340,3345,3370,3340,419
20240806,150500,3866039790,3360,3340,3360,3335,201
20240806,150400,3865369190,3340,3350,3395,3315,4500
20240806,150300,3850331660,3355,3340,3355,3340,92
20240806,150200,3850024230,3340,3355,3355,3340,1830
20240806,150100,3843900620,3385,3350,3385,3345,72
20240806,150000,3843658745,3340,3340,3410,3335,6426
20240806,145900,3822098645,3370,3365,3370,3365,890
20240806,145800,3819103055,3370,3340,3375,3330,1183
20240806,145700,3815153365,3340,3350,3350,3340,474
20240806,145600,3813567535,3350,3375,3375,3350,2
20240806,145500,3813560810,3375,3370,3375,3340,519
20240806,145400,3811820040,3380,3340,3380,3335,813
20240806,145300,3809095320,3340,3350,3380,3335,2833
20240806,145200,3799601375,3350,3355,3380,3350,584
20240806,145100,3797639360,3395,3395,3395,3345,906
20240806,145000,3794594975,3400,3385,3400,3330,2319
20240806,144900,3786768440,3415,3420,3420,3375,1795
20240806,144800,3780666135,3385,3455,3460,3370,5526
20240806,144700,3761787210,3460,3350,3475,3350,12247
20240806,144600,3720057440,3325,3300,3365,3300,14756
20240806,144500,3671045940,3290,3290,3300,3280,4385
20240806,144400,3656621255,3285,3290,3295,3285,473
20240806,144300,3655064200,3285,3290,3295,3285,155
20240806,144200,3654553575,3295,3275,3295,3275,13
20240806,144100,3654510980,3300,3300,3300,3275,1679
20240806,144000,3648985135,3300,3280,3300,3265,3771
20240806,143900,3636608840,3265,3265,3285,3265,83
20240806,143800,3636336640,3300,3255,3300,3255,2159
20240806,143700,3629255775,3255,3275,3275,3255,435
20240806,143600,3627839830,3280,3275,3295,3255,5185
20240806,143500,3610866880,3275,3245,3290,3220,6706
20240806,143400,3588916220,3245,3240,3250,3215,244
20240806,143300,3588129015,3240,3260,3280,3240,4434
20240806,143200,3573693710,3260,3255,3265,3240,1301
20240806,143100,3569455310,3255,3250,3255,3230,2489
20240806,143000,3561398820,3275,3235,3280,3235,2009
20240806,142900,3554866600,3235,3240,3245,3210,1201
20240806,142800,3551001465,3245,3250,3250,3245,11
20240806,142700,3550965720,3250,3245,3255,3240,3408
20240806,142600,3539886100,3250,3250,3260,3200,5747
20240806,142500,3521365835,3250,3250,3250,3220,5492
20240806,142400,3503608435,3255,3150,3255,3150,8890
20240806,142300,3474988760,3150,3190,3195,3140,5792
20240806,142200,3456617190,3185,3265,3265,3140,25677
20240806,142100,3374452875,3255,3265,3275,3245,4038
20240806,142000,3361278360,3280,3285,3285,3225,30396
20240806,141900,3262105740,3305,3305,3305,3305,0
20240806,141800,3262105740,3305,3305,3305,3305,0
20240806,141700,3262105740,3305,3360,3370,3305,36498
20240806,141600,3140541165,3375,3400,3445,3360,56896
20240806,141500,2947409245,3390,3395,3400,3380,14371
20240806,141400,2898591810,3395,3375,3400,3360,10682
20240806,141300,2862442570,3395,3555,3555,3320,63586
20240806,141200,2644835445,3460,3800,3810,3460,60267
20240806,141100,2427220925,3800,3775,3800,3750,17447
20240806,141000,2361449265,3775,3780,3780,3760,2076
20240806,140900,2353632735,3765,3775,3790,3760,7096
20240806,140800,2326876635,3780,3795,3795,3770,3713
20240806,140700,2312858740,3780,3785,3815,3765,6437
20240806,140600,2288551820,3820,3800,3820,3770,9736
20240806,140500,2251666570,3800,3795,3810,3780,13479
20240806,140400,2200479155,3795,3830,3830,3770,14271
20240806,140300,2146311125,3830,3760,3835,3750,18171
20240806,140200,2077414485,3765,3780,3780,3740,9596
20240806,140100,2041422010,3780,3755,3795,3750,22392
20240806,140000,1957276650,3765,3780,3780,3755,4581
20240806,135900,1940018120,3775,3850,3850,3750,8614
20240806,135800,1907382370,3835,3810,3850,3725,20258
20240806,135700,1830535665,3800,3810,3810,3710,25651
20240806,135600,1733904450,3775,3700,3860,3685,31689
20240806,135500,1613957435,3700,3660,3700,3640,5889
20240806,135400,1592341440,3660,3740,3740,3660,11611
20240806,135300,1549614540,3740,3665,3845,3620,49709
20240806,135200,1363982170,3660,3670,3770,3635,36147
20240806,135100,1230906090,3630,3670,3780,3620,48746
20240806,135000,1051123140,3845,3845,3845,3845,0
20240806,134900,1051123140,3845,3825,3845,3595,55516
20240806,134800,840713740,3820,3480,3825,3480,62688
20240806,134700,607068900,3470,3500,3520,3395,1308
20240806,134600,602495200,3350,3350,3350,3350,0
20240806,134500,602495200,3350,3350,3350,3350,0
20240806,134400,602495200,3350,3580,3580,3350,5443
20240806,134300,583415510,3560,3575,3575,3560,5
20240806,134200,583397680,3600,3590,3600,3575,533
20240806,134100,581479075,3575,3590,3600,3575,996
20240806,134000,577893830,3590,3585,3595,3585,23
20240806,133900,577811160,3570,3570,3570,3570,300
20240806,133800,576740160,3570,3565,3570,3565,114
20240806,133700,576333210,3560,3560,3560,3560,58
20240806,133600,576126730,3565,3565,3565,3565,0
20240806,133500,576126730,3565,3565,3565,3565,1
20240806,133400,576123165,3560,3570,3570,3560,102
20240806,133300,575760025,3570,3570,3570,3570,0
20240806,133200,575760025,3570,3575,3575,3570,847
20240806,133100,572736000,3580,3580,3580,3580,0
20240806,133000,572736000,3580,3585,3585,3580,287
20240806,132900,571708530,3580,3580,3580,3580,0
20240806,132800,571708530,3580,3580,3580,3580,280
20240806,132700,570706130,3585,3585,3585,3585,0
20240806,132600,570706130,3585,3585,3585,3585,0
20240806,132500,570706130,3585,3585,3585,3585,0
20240806,132400,570706130,3585,3585,3585,3585,0
20240806,132300,570706130,3585,3585,3585,3585,10
20240806,132200,570670280,3585,3585,3585,3585,10
20240806,132100,570634430,3585,3585,3585,3585,0
20240806,132000,570634430,3585,3595,3595,3575,328
20240806,131900,569457700,3605,3605,3605,3605,10
20240806,131800,569421650,3605,3605,3605,3605,0
20240806,131700,569421650,3605,3605,3605,3605,500
20240806,131600,567619150,3620,3610,3620,3610,500
20240806,131500,565810900,3580,3580,3580,3580,0
20240806,131400,565810900,3580,3580,3580,3580,0
20240806,131300,565810900,3580,3580,3580,3580,0
20240806,131200,565810900,3580,3580,3580,3580,0
20240806,131100,565810900,3580,3580,3580,3580,0
20240806,131000,565810900,3580,3580,3580,3580,2
20240806,130900,565803740,3580,3580,3580,3580,0
20240806,130800,565803740,3580,3580,3580,3580,0
20240806,130700,565803740,3580,3600,3600,3580,1005
20240806,130600,562205740,3600,3600,3600,3600,195
20240806,130500,561503740,3600,3600,3600,3600,0
20240806,130400,561503740,3600,3565,3600,3565,6583
20240806,130300,537979940,3595,3590,3595,3590,140
20240806,130200,537477290,3585,3575,3600,3575,956
20240806,130100,534048795,3555,3555,3555,3555,0
20240806,130000,534048795,3555,3555,3555,3555,0
20240806,125900,534048795,3555,3555,3555,3555,0
20240806,125800,534048795,3555,3555,3555,3555,0
20240806,125700,534048795,3555,3555,3555,3555,0
20240806,125600,534048795,3555,3555,3555,3555,578
20240806,125500,531994005,3555,3555,3555,3555,61
20240806,125400,531777150,3555,3555,3570,3555,2056
20240806,125300,524466800,3530,3535,3535,3530,32
20240806,125200,524353690,3535,3535,3535,3535,3
20240806,125100,524343085,3555,3550,3555,3550,300
20240806,125000,523276705,3555,3555,3555,3555,0
20240806,124900,523276705,3555,3550,3555,3550,100
20240806,124800,522921370,3540,3545,3545,3540,4
20240806,124700,522907195,3545,3545,3545,3545,1
20240806,124600,522903650,3550,3550,3550,3550,0
20240806,124500,522903650,3550,3550,3550,3550,300
20240806,124400,521838650,3555,3530,3555,3530,350
20240806,124300,520599400,3555,3550,3555,3550,1698
20240806,124200,514563455,3525,3535,3535,3525,500
20240806,124100,512799795,3525,3525,3525,3525,3
20240806,124000,512789220,3525,3525,3525,3525,14
20240806,123900,512739870,3505,3545,3545,3505,572
20240806,123800,510725815,3570,3570,3570,3570,0
20240806,123700,510725815,3570,3570,3570,3570,0
20240806,123600,510725815,3570,3570,3570,3570,0
20240806,123500,510725815,3570,3570,3570,3570,1
20240806,123400,510722245,3545,3545,3545,3545,0
20240806,123300,510722245,3545,3545,3545,3545,3
20240806,123200,510711610,3570,3570,3570,3570,0
20240806,123100,510711610,3570,3570,3570,3570,0
20240806,123000,510711610,3570,3575,3575,3570,6
20240806,122900,510690165,3575,3575,3575,3575,48
20240806,122800,510518565,3595,3595,3595,3595,19
20240806,122700,510450260,3575,3575,3575,3575,0
20240806,122600,510450260,3575,3575,3575,3575,10
20240806,122500,510414510,3540,3575,3575,3540,694
20240806,122400,507952940,3575,3580,3580,3575,1362
20240806,122300,503083450,3590,3590,3590,3580,102
20240806,122200,502717825,3590,3600,3600,3590,591
20240806,122100,500591395,3600,3600,3600,3600,0
20240806,122000,500591395,3600,3600,3600,3600,0
20240806,121900,500591395,3600,3600,3600,3600,0
20240806,121800,500591395,3600,3600,3600,3600,500
20240806,121700,498791395,3605,3605,3605,3605,0
20240806,121600,498791395,3605,3605,3605,3605,1
20240806,121500,498787790,3600,3600,3600,3600,0
20240806,121400,498787790,3600,3600,3600,3600,0
20240806,121300,498787790,3600,3600,3600,3600,0
20240806,121200,498787790,3600,3615,3615,3600,101
20240806,121100,498423015,3620,3620,3620,3620,3
20240806,121000,498412155,3615,3615,3615,3615,0
20240806,120900,498412155,3615,3615,3615,3615,0
20240806,120800,498412155,3615,3615,3615,3615,0
20240806,120700,498412155,3615,3615,3615,3615,0
20240806,120600,498412155,3615,3615,3615,3615,5
20240806,120500,498394080,3615,3615,3615,3615,0
20240806,120400,498394080,3615,3615,3615,3615,0
20240806,120300,498394080,3615,3615,3615,3615,33
20240806,120200,498274785,3595,3575,3595,3575,319
20240806,120100,497128355,3575,3575,3575,3575,100
20240806,120000,496770855,3575,3605,3605,3575,886
20240806,115900,493590225,3605,3605,3605,3605,0
20240806,115800,493590225,3605,3605,3605,3605,0
20240806,115700,493590225,3605,3605,3605,3605,0
20240806,115600,493590225,3605,3605,3605,3605,114
20240806,115500,493179255,3610,3610,3610,3610,100
20240806,115400,492818255,3610,3610,3610,3610,133
20240806,115300,492338125,3640,3640,3640,3640,0
20240806,115200,492338125,3640,3640,3640,3640,0
20240806,115100,492338125,3640,3640,3640,3640,3
20240806,115000,492327205,3645,3645,3645,3645,0
20240806,114900,492327205,3645,3645,3645,3645,70
20240806,114800,492072055,3645,3585,3645,3585,544
20240806,114700,490096180,3585,3585,3585,3585,122
20240806,114600,489658810,3620,3620,3620,3620,0
20240806,114500,489658810,3620,3620,3620,3620,50
20240806,114400,489477810,3625,3625,3625,3625,1
20240806,114300,489474185,3540,3630,3630,3540,582
20240806,114200,487399315,3635,3630,3635,3620,875
20240806,114100,484227050,3635,3635,3635,3635,0
20240806,114000,484227050,3635,3635,3635,3635,124
20240806,113900,483776310,3635,3635,3635,3635,0
20240806,113800,483776310,3635,3635,3635,3630,48
20240806,113700,483602015,3670,3670,3670,3670,97
20240806,113600,483246025,3640,3640,3640,3640,29
20240806,113500,483140465,3640,3650,3650,3640,377
20240806,113400,481766610,3675,3675,3680,3675,609
20240806,113300,479526060,3670,3650,3670,3650,1579
20240806,113200,473738110,3650,3640,3650,3640,542
20240806,113100,471760120,3650,3650,3650,3650,0
20240806,113000,471760120,3650,3645,3650,3645,1095
20240806,112900,467763375,3635,3635,3635,3635,394
20240806,112800,466331185,3635,3650,3650,3635,7
20240806,112700,466305725,3630,3625,3630,3625,193
20240806,112600,465605440,3610,3610,3610,3610,0
20240806,112500,465605440,3610,3615,3615,3610,272
20240806,112400,464623005,3620,3620,3620,3620,709
20240806,112300,462056425,3625,3630,3630,3620,412
20240806,112200,460564505,3625,3635,3635,3620,717
20240806,112100,457966230,3650,3650,3650,3650,2
20240806,112000,457958930,3655,3640,3655,3630,389
20240806,111900,456545150,3660,3660,3660,3660,0
20240806,111800,456545150,3660,3660,3665,3650,638
20240806,111700,454214055,3660,3655,3660,3650,48
20240806,111600,454038755,3655,3660,3660,3655,410
20240806,111500,452538875,3650,3660,3660,3640,88
20240806,111400,452217475,3635,3625,3665,3625,142
20240806,111300,451701685,3625,3670,3670,3625,1277
20240806,111200,447056905,3680,3680,3685,3660,976
20240806,111100,443471530,3680,3680,3680,3680,15
20240806,111000,443416330,3680,3680,3680,3680,0
20240806,110900,443416330,3680,3675,3685,3660,1254
20240806,110800,438802785,3665,3665,3675,3665,1900
20240806,110700,431833500,3660,3650,3660,3645,336
20240806,110600,430605390,3650,3645,3650,3640,19
20240806,110500,430536175,3640,3640,3640,3640,405
20240806,110400,429061975,3640,3640,3650,3640,3346
20240806,110300,416882525,3630,3640,3640,3630,308
20240806,110200,415763390,3640,3635,3640,3630,77
20240806,110100,415483780,3635,3635,3635,3635,201
20240806,110000,414753145,3635,3605,3635,3605,691
20240806,105900,412248550,3620,3620,3620,3620,0
20240806,105800,412248550,3620,3620,3620,3620,0
20240806,105700,412248550,3620,3620,3620,3620,0
20240806,105600,412248550,3620,3625,3625,3620,410
20240806,105500,410763325,3630,3630,3630,3630,0
20240806,105400,410763325,3630,3630,3630,3630,0
20240806,105300,410763325,3630,3630,3635,3625,257
20240806,105200,409830910,3625,3625,3625,3625,0
20240806,105100,409830910,3625,3625,3625,3625,176
20240806,105000,409192910,3620,3605,3620,3605,581
20240806,104900,407097390,3610,3595,3610,3595,105
20240806,104800,406718415,3585,3565,3585,3565,3523
20240806,104700,394112645,3565,3565,3565,3565,1202
20240806,104600,389827515,3560,3560,3560,3560,120
20240806,104500,389400315,3535,3535,3535,3535,399
20240806,104400,387989850,3530,3490,3530,3490,96
20240806,104300,387654080,3490,3510,3510,3490,500
20240806,104200,385908295,3510,3500,3510,3500,1822
20240806,104100,379531285,3500,3535,3535,3500,1309
20240806,104000,374926970,3560,3565,3565,3535,56
20240806,103900,374728955,3555,3555,3555,3530,353
20240806,103800,373475765,3555,3555,3555,3555,287
20240806,103700,372455480,3550,3565,3565,3550,15
20240806,103600,372402215,3525,3550,3550,3525,825
20240806,103500,369483925,3540,3535,3540,3535,489
20240806,103400,367753310,3535,3535,3535,3535,12
20240806,103300,367710890,3535,3535,3535,3535,0
20240806,103200,367710890,3535,3540,3540,3535,202
20240806,103100,366996810,3525,3540,3540,3525,134
20240806,103000,366522750,3525,3560,3560,3525,452
20240806,102900,364929415,3570,3570,3570,3570,1
20240806,102800,364925845,3585,3595,3595,3525,2010
20240806,102700,357839985,3560,3620,3620,3500,2186
20240806,102600,350113870,3625,3630,3630,3625,624
20240806,102500,347851480,3630,3630,3635,3630,212
20240806,102400,347081915,3635,3635,3635,3635,42
20240806,102300,346929245,3630,3635,3635,3625,6803
20240806,102200,322256350,3635,3620,3635,3620,620
20240806,102100,320008965,3615,3640,3640,3615,399
20240806,102000,318560525,3670,3620,3670,3620,1466
20240806,101900,313210995,3620,3600,3690,3600,1383
20240806,101800,308132900,3690,3650,3690,3585,5191
20240806,101700,289213370,3580,3605,3650,3580,1420
20240806,101600,284063780,3605,3600,3610,3600,3388
20240806,101500,271862545,3580,3600,3605,3580,623
20240806,101400,269621710,3580,3585,3600,3580,1053
20240806,101300,265831550,3595,3565,3595,3565,799
20240806,101200,262969575,3565,3545,3565,3545,2220
20240806,101100,255065675,3545,3545,3545,3545,1000
20240806,101000,251520675,3545,3540,3545,3540,2000
20240806,100900,244438420,3500,3500,3510,3500,102
20240806,100800,244081120,3540,3515,3540,3510,706
20240806,100700,241588230,3525,3520,3525,3520,595
20240806,100600,239491755,3520,3520,3520,3520,89
20240806,100500,239178475,3500,3490,3500,3490,53
20240806,100400,238993475,3490,3490,3490,3490,142
20240806,100300,238497895,3490,3490,3490,3490,2
20240806,100200,238490915,3495,3510,3510,3495,130
20240806,100100,238035475,3525,3525,3525,3525,300
20240806,100000,236977975,3525,3510,3525,3510,67
20240806,095900,236742190,3510,3510,3510,3510,0
20240806,095800,236742190,3510,3510,3510,3510,4
20240806,095700,236728150,3510,3525,3525,3510,287
20240806,095600,235720745,3525,3525,3525,3525,0
20240806,095500,235720745,3525,3525,3525,3525,0
20240806,095400,235720745,3525,3525,3525,3525,1
20240806,095300,235717220,3525,3530,3530,3525,542
20240806,095200,233806620,3530,3530,3530,3530,300
20240806,095100,232747620,3500,3500,3510,3500,160
20240806,095000,232186620,3500,3500,3500,3500,24
20240806,094900,232102620,3530,3530,3530,3530,0
20240806,094800,232102620,3530,3530,3530,3530,0
20240806,094700,232102620,3530,3530,3530,3530,1
20240806,094600,232099090,3500,3500,3500,3500,1000
20240806,094500,228599090,3500,3530,3530,3500,1255
20240806,094400,224181790,3550,3550,3550,3530,708
20240806,094300,221671850,3550,3560,3560,3550,1135
20240806,094200,217636110,3580,3580,3580,3580,101
20240806,094100,217274530,3590,3590,3590,3590,10
20240806,094000,217238630,3595,3590,3595,3590,1803
20240806,093900,210764345,3590,3585,3590,3540,1275
20240806,093800,206205695,3590,3590,3590,3590,38
20240806,093700,206069275,3590,3555,3590,3555,693
20240806,093600,203602840,3555,3615,3615,3555,3300
20240806,093500,191775455,3615,3630,3635,3600,1009
20240806,093400,188112870,3590,3610,3635,3590,1922
20240806,093300,181173615,3610,3600,3610,3600,783
20240806,093200,178351975,3605,3575,3605,3575,515
20240806,093100,176507000,3590,3590,3610,3575,2463
20240806,093000,167649300,3595,3555,3600,3525,1458
20240806,092900,162435600,3525,3565,3565,3515,3756
20240806,092800,149052410,3515,3575,3575,3515,945
20240806,092700,145684905,3575,3575,3580,3510,467
20240806,092600,144017225,3575,3580,3690,3500,3367
20240806,092500,131903840,3580,3580,3580,3460,2154
20240806,092400,124253530,3580,3470,3580,3435,3283
20240806,092300,112748615,3470,3410,3480,3410,2501
20240806,092200,104123695,3410,3395,3410,3395,1155
20240806,092100,100188140,3395,3395,3400,3370,412
20240806,092000,98790340,3395,3390,3410,3390,1283
20240806,091900,94434210,3350,3380,3380,3330,393
20240806,091800,93118130,3405,3410,3410,3400,124
20240806,091700,92695825,3380,3400,3435,3380,486
20240806,091600,91035600,3450,3375,3450,3375,476
20240806,091500,89421325,3375,3305,3375,3305,474
20240806,091400,87826285,3300,3295,3300,3295,21
20240806,091300,87756990,3285,3275,3285,3275,663
20240806,091200,85580040,3325,3315,3325,3265,1441
20240806,091100,80864035,3315,3210,3315,3200,5406
20240806,091000,63364055,3210,3160,3210,3155,448
20240806,090900,61936595,3160,3210,3210,3160,1074
20240806,090800,58510035,3215,3325,3325,3215,187
20240806,090700,57899740,3330,3380,3430,3330,2566
20240806,090600,49251120,3380,3380,3380,3380,502
20240806,090500,47554360,3380,3380,3380,3380,1791
20240806,090400,41500780,3325,3325,3325,3325,0
20240806,090300,41500780,3325,3390,3400,3325,1896
20240806,090200,35096100,3360,3335,3360,3335,2287
20240806,090100,27454830,3030,3030,3030,3030,0
20240806,090000,27454830,3030,3030,3030,3030,9061