stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,211800,540748570,3270,3270,3270,3270,10659
20240807,211700,540748570,3270,3270,3270,3270,0
20240807,211600,540748570,3270,3270,3270,3270,0
20240807,211500,540748570,3270,3270,3270,3270,0
20240807,211400,540748570,3270,3270,3270,3270,0
20240807,211300,540748570,3270,3270,3270,3270,0
20240807,211200,540748570,3270,3270,3270,3270,0
20240807,211100,540748570,3270,3270,3270,3270,0
20240807,211000,540748570,3270,3270,3270,3270,0
20240807,210900,540748570,3270,3270,3270,3270,0
20240807,210800,540748570,3270,3270,3270,3270,0
20240807,210700,540748570,3270,3270,3270,3270,0
20240807,210600,540748570,3270,3270,3270,3270,0
20240807,210500,540748570,3270,3270,3270,3270,0
20240807,210400,540748570,3270,3270,3270,3270,0
20240807,210300,540748570,3270,3270,3270,3270,0
20240807,210200,540748570,3270,3270,3270,3270,0
20240807,210100,540748570,3270,3270,3270,3270,0
20240807,210000,540748570,3270,3270,3270,3270,0
20240807,205900,540748570,3270,3270,3270,3270,0
20240807,205800,540748570,3270,3270,3270,3270,0
20240807,205700,540748570,3270,3270,3270,3270,0
20240807,205600,540748570,3270,3270,3270,3270,0
20240807,205500,540748570,3270,3270,3270,3270,0
20240807,205400,540748570,3270,3270,3270,3270,0
20240807,205300,540748570,3270,3270,3270,3270,0
20240807,205200,540748570,3270,3270,3270,3270,0
20240807,205100,540748570,3270,3270,3270,3270,0
20240807,205000,540748570,3270,3270,3270,3270,0
20240807,204900,540748570,3270,3270,3270,3270,0
20240807,204800,540748570,3270,3270,3270,3270,10659
20240807,204700,540748570,3270,3270,3270,3270,0
20240807,204600,540748570,3270,3270,3270,3270,0
20240807,204500,540748570,3270,3270,3270,3270,0
20240807,204400,540748570,3270,3270,3270,3270,0
20240807,204300,540748570,3270,3270,3270,3270,0
20240807,204200,540748570,3270,3270,3270,3270,0
20240807,204100,540748570,3270,3270,3270,3270,0
20240807,204000,540748570,3270,3270,3270,3270,0
20240807,203900,540748570,3270,3270,3270,3270,0
20240807,203800,540748570,3270,3270,3270,3270,0
20240807,203700,540748570,3270,3270,3270,3270,0
20240807,203600,540748570,3270,3270,3270,3270,0
20240807,203500,540748570,3270,3270,3270,3270,0
20240807,203400,540748570,3270,3270,3270,3270,0
20240807,203300,540748570,3270,3270,3270,3270,0
20240807,203200,540748570,3270,3270,3270,3270,0
20240807,203100,540748570,3270,3270,3270,3270,0
20240807,203000,540748570,3270,3270,3270,3270,0
20240807,202900,540748570,3270,3270,3270,3270,0
20240807,202800,540748570,3270,3270,3270,3270,0
20240807,202700,540748570,3270,3270,3270,3270,0
20240807,202600,540748570,3270,3270,3270,3270,0
20240807,202500,540748570,3270,3270,3270,3270,0
20240807,202400,540748570,3270,3270,3270,3270,0
20240807,202300,540748570,3270,3270,3270,3270,0
20240807,202200,540748570,3270,3270,3270,3270,0
20240807,202100,540748570,3270,3270,3270,3270,0
20240807,202000,540748570,3270,3270,3270,3270,0
20240807,201900,540748570,3270,3270,3270,3270,0
20240807,201800,540748570,3270,3270,3270,3270,10659
20240807,201700,540748570,3270,3270,3270,3270,0
20240807,201600,540748570,3270,3270,3270,3270,0
20240807,201500,540748570,3270,3270,3270,3270,0
20240807,201400,540748570,3270,3270,3270,3270,0
20240807,201300,540748570,3270,3270,3270,3270,0
20240807,201200,540748570,3270,3270,3270,3270,0
20240807,201100,540748570,3270,3270,3270,3270,0
20240807,201000,540748570,3270,3270,3270,3270,0
20240807,200900,540748570,3270,3270,3270,3270,0
20240807,200800,540748570,3270,3270,3270,3270,0
20240807,200700,540748570,3270,3270,3270,3270,0
20240807,200600,540748570,3270,3270,3270,3270,0
20240807,200500,540748570,3270,3270,3270,3270,0
20240807,200400,540748570,3270,3270,3270,3270,0
20240807,200300,540748570,3270,3270,3270,3270,0
20240807,200200,540748570,3270,3270,3270,3270,0
20240807,200100,540748570,3270,3270,3270,3270,0
20240807,200000,540748570,3270,3270,3270,3270,0
20240807,195900,540748570,3270,3270,3270,3270,0
20240807,195800,540748570,3270,3270,3270,3270,0
20240807,195700,540748570,3270,3270,3270,3270,0
20240807,195600,540748570,3270,3270,3270,3270,0
20240807,195500,540748570,3270,3270,3270,3270,0
20240807,195400,540748570,3270,3270,3270,3270,0
20240807,195300,540748570,3270,3270,3270,3270,0
20240807,195200,540748570,3270,3270,3270,3270,0
20240807,195100,540748570,3270,3270,3270,3270,0
20240807,195000,540748570,3270,3270,3270,3270,0
20240807,194900,540748570,3270,3270,3270,3270,0
20240807,194800,540748570,3270,3270,3270,3270,10659
20240807,194700,540748570,3270,3270,3270,3270,0
20240807,194600,540748570,3270,3270,3270,3270,0
20240807,194500,540748570,3270,3270,3270,3270,0
20240807,194400,540748570,3270,3270,3270,3270,0
20240807,194300,540748570,3270,3270,3270,3270,0
20240807,194200,540748570,3270,3270,3270,3270,0
20240807,194100,540748570,3270,3270,3270,3270,0
20240807,194000,540748570,3270,3270,3270,3270,0
20240807,193900,540748570,3270,3270,3270,3270,0
20240807,193800,540748570,3270,3270,3270,3270,0
20240807,193700,540748570,3270,3270,3270,3270,0
20240807,193600,540748570,3270,3270,3270,3270,0
20240807,193500,540748570,3270,3270,3270,3270,0
20240807,193400,540748570,3270,3270,3270,3270,0
20240807,193300,540748570,3270,3270,3270,3270,0
20240807,193200,540748570,3270,3270,3270,3270,0
20240807,193100,540748570,3270,3270,3270,3270,0
20240807,193000,540748570,3270,3270,3270,3270,0
20240807,192900,540748570,3270,3270,3270,3270,0
20240807,192800,540748570,3270,3270,3270,3270,0
20240807,192700,540748570,3270,3270,3270,3270,0
20240807,192600,540748570,3270,3270,3270,3270,0
20240807,192500,540748570,3270,3270,3270,3270,0
20240807,192400,540748570,3270,3270,3270,3270,0
20240807,192300,540748570,3270,3270,3270,3270,0
20240807,192200,540748570,3270,3270,3270,3270,0
20240807,192100,540748570,3270,3270,3270,3270,0
20240807,192000,540748570,3270,3270,3270,3270,0
20240807,191900,540748570,3270,3270,3270,3270,0
20240807,191800,540748570,3270,3270,3270,3270,10659
20240807,191700,540748570,3270,3270,3270,3270,0
20240807,191600,540748570,3270,3270,3270,3270,0
20240807,191500,540748570,3270,3270,3270,3270,0
20240807,191400,540748570,3270,3270,3270,3270,0
20240807,191300,540748570,3270,3270,3270,3270,0
20240807,191200,540748570,3270,3270,3270,3270,0
20240807,191100,540748570,3270,3270,3270,3270,0
20240807,191000,540748570,3270,3270,3270,3270,0
20240807,190900,540748570,3270,3270,3270,3270,0
20240807,190800,540748570,3270,3270,3270,3270,0
20240807,190700,540748570,3270,3270,3270,3270,0
20240807,190600,540748570,3270,3270,3270,3270,0
20240807,190500,540748570,3270,3270,3270,3270,0
20240807,190400,540748570,3270,3270,3270,3270,0
20240807,190300,540748570,3270,3270,3270,3270,0
20240807,190200,540748570,3270,3270,3270,3270,0
20240807,190100,540748570,3270,3270,3270,3270,0
20240807,190000,540748570,3270,3270,3270,3270,0
20240807,185900,540748570,3270,3270,3270,3270,0
20240807,185800,540748570,3270,3270,3270,3270,0
20240807,185700,540748570,3270,3270,3270,3270,0
20240807,185600,540748570,3270,3270,3270,3270,0
20240807,185500,540748570,3270,3270,3270,3270,0
20240807,185400,540748570,3270,3270,3270,3270,0
20240807,185300,540748570,3270,3270,3270,3270,0
20240807,185200,540748570,3270,3270,3270,3270,0
20240807,185100,540748570,3270,3270,3270,3270,0
20240807,185000,540748570,3270,3270,3270,3270,0
20240807,184900,540748570,3270,3270,3270,3270,0
20240807,184800,540748570,3270,3270,3270,3270,10659
20240807,184700,540748570,3270,3270,3270,3270,0
20240807,184600,540748570,3270,3270,3270,3270,0
20240807,184500,540748570,3270,3270,3270,3270,0
20240807,184400,540748570,3270,3270,3270,3270,0
20240807,184300,540748570,3270,3270,3270,3270,0
20240807,184200,540748570,3270,3270,3270,3270,0
20240807,184100,540748570,3270,3270,3270,3270,0
20240807,184000,540748570,3270,3270,3270,3270,0
20240807,183900,540748570,3270,3270,3270,3270,0
20240807,183800,540748570,3270,3270,3270,3270,0
20240807,183700,540748570,3270,3270,3270,3270,0
20240807,183600,540748570,3270,3270,3270,3270,0
20240807,183500,540748570,3270,3270,3270,3270,0
20240807,183400,540748570,3270,3270,3270,3270,0
20240807,183300,540748570,3270,3270,3270,3270,0
20240807,183200,540748570,3270,3270,3270,3270,0
20240807,183100,540748570,3270,3270,3270,3270,0
20240807,183000,540748570,3270,3270,3270,3270,0
20240807,182900,540748570,3270,3270,3270,3270,0
20240807,182800,540748570,3270,3270,3270,3270,0
20240807,182700,540748570,3270,3270,3270,3270,0
20240807,182600,540748570,3270,3270,3270,3270,0
20240807,182500,540748570,3270,3270,3270,3270,0
20240807,182400,540748570,3270,3270,3270,3270,0
20240807,182300,540748570,3270,3270,3270,3270,0
20240807,182200,540748570,3270,3270,3270,3270,0
20240807,182100,540748570,3270,3270,3270,3270,0
20240807,182000,540748570,3270,3270,3270,3270,0
20240807,181900,540748570,3270,3270,3270,3270,0
20240807,181800,540748570,3270,3270,3270,3270,10659
20240807,181700,540748570,3270,3270,3270,3270,0
20240807,181600,540748570,3270,3270,3270,3270,0
20240807,181500,540748570,3270,3270,3270,3270,0
20240807,181400,540748570,3270,3270,3270,3270,0
20240807,181300,540748570,3270,3270,3270,3270,0
20240807,181200,540748570,3270,3270,3270,3270,0
20240807,181100,540748570,3270,3270,3270,3270,0
20240807,181000,540748570,3270,3270,3270,3270,0
20240807,180900,540748570,3270,3270,3270,3270,0
20240807,180800,540748570,3270,3270,3270,3270,0
20240807,180700,540748570,3270,3270,3270,3270,0
20240807,180600,540748570,3270,3270,3270,3270,0
20240807,180500,540748570,3270,3270,3270,3270,0
20240807,180400,540748570,3270,3270,3270,3270,0
20240807,180300,540748570,3270,3270,3270,3270,0
20240807,180200,540748570,3270,3270,3270,3270,0
20240807,180100,540748570,3270,3270,3270,3270,0
20240807,180000,540748570,3270,3270,3270,3270,0
20240807,175900,540748570,3270,3270,3270,3270,0
20240807,175800,540748570,3270,3270,3270,3270,0
20240807,175700,540748570,3270,3270,3270,3270,0
20240807,175600,540748570,3270,3270,3270,3270,0
20240807,175500,540748570,3270,3270,3270,3270,0
20240807,175400,540748570,3270,3270,3270,3270,0
20240807,175300,540748570,3270,3270,3270,3270,0
20240807,175200,540748570,3270,3270,3270,3270,0
20240807,175100,540748570,3270,3270,3270,3270,0
20240807,175000,540748570,3270,3270,3270,3270,0
20240807,174900,540748570,3270,3270,3270,3270,0
20240807,174800,540748570,3270,3270,3270,3270,10659
20240807,174700,540748570,3270,3270,3270,3270,0
20240807,174600,540748570,3270,3270,3270,3270,0
20240807,174500,540748570,3270,3270,3270,3270,0
20240807,174400,540748570,3270,3270,3270,3270,0
20240807,174300,540748570,3270,3270,3270,3270,0
20240807,174200,540748570,3270,3270,3270,3270,0
20240807,174100,540748570,3270,3270,3270,3270,0
20240807,174000,540748570,3270,3270,3270,3270,0
20240807,173900,540748570,3270,3270,3270,3270,0
20240807,173800,540748570,3270,3270,3270,3270,0
20240807,173700,540748570,3270,3270,3270,3270,0
20240807,173600,540748570,3270,3270,3270,3270,0
20240807,173500,540748570,3270,3270,3270,3270,0
20240807,173400,540748570,3270,3270,3270,3270,0
20240807,173300,540748570,3270,3270,3270,3270,0
20240807,173200,540748570,3270,3270,3270,3270,0
20240807,173100,540748570,3270,3270,3270,3270,0
20240807,173000,540748570,3270,3270,3270,3270,0
20240807,172900,540748570,3270,3270,3270,3270,0
20240807,172800,540748570,3270,3270,3270,3270,0
20240807,172700,540748570,3270,3270,3270,3270,0
20240807,172600,540748570,3270,3270,3270,3270,0
20240807,172500,540748570,3270,3270,3270,3270,0
20240807,172400,540748570,3270,3270,3270,3270,0
20240807,172300,540748570,3270,3270,3270,3270,0
20240807,172200,540748570,3270,3270,3270,3270,0
20240807,172100,540748570,3270,3270,3270,3270,0
20240807,172000,540748570,3270,3270,3270,3270,0
20240807,171900,540748570,3270,3270,3270,3270,0
20240807,171800,540748570,3270,3270,3270,3270,10659
20240807,171700,540748570,3270,3270,3270,3270,0
20240807,171600,540748570,3270,3270,3270,3270,0
20240807,171500,540748570,3270,3270,3270,3270,0
20240807,171400,540748570,3270,3270,3270,3270,0
20240807,171300,540748570,3270,3270,3270,3270,0
20240807,171200,540748570,3270,3270,3270,3270,0
20240807,171100,540748570,3270,3270,3270,3270,0
20240807,171000,540748570,3270,3270,3270,3270,0
20240807,170900,540748570,3270,3270,3270,3270,0
20240807,170800,540748570,3270,3270,3270,3270,0
20240807,170700,540748570,3270,3270,3270,3270,0
20240807,170600,540748570,3270,3270,3270,3270,0
20240807,170500,540748570,3270,3270,3270,3270,0
20240807,170400,540748570,3270,3270,3270,3270,0
20240807,170300,540748570,3270,3270,3270,3270,0
20240807,170200,540748570,3270,3270,3270,3270,0
20240807,170100,540748570,3270,3270,3270,3270,0
20240807,170000,540748570,3270,3270,3270,3270,0
20240807,165900,540748570,3270,3270,3270,3270,0
20240807,165800,540748570,3270,3270,3270,3270,0
20240807,165700,540748570,3270,3270,3270,3270,0
20240807,165600,540748570,3270,3270,3270,3270,0
20240807,165500,540748570,3270,3270,3270,3270,0
20240807,165400,540748570,3270,3270,3270,3270,0
20240807,165300,540748570,3270,3270,3270,3270,0
20240807,165200,540748570,3270,3270,3270,3270,0
20240807,165100,540748570,3270,3270,3270,3270,0
20240807,165000,540748570,3270,3270,3270,3270,0
20240807,164900,540748570,3270,3270,3270,3270,0
20240807,164800,540748570,3270,3270,3270,3270,10659
20240807,164700,540748570,3270,3270,3270,3270,0
20240807,164600,540748570,3270,3270,3270,3270,0
20240807,164500,540748570,3270,3270,3270,3270,0
20240807,164400,540748570,3270,3270,3270,3270,0
20240807,164300,540748570,3270,3270,3270,3270,0
20240807,164200,540748570,3270,3270,3270,3270,0
20240807,164100,540748570,3270,3270,3270,3270,0
20240807,164000,540748570,3270,3270,3270,3270,0
20240807,163900,540748570,3270,3270,3270,3270,0
20240807,163800,540748570,3270,3270,3270,3270,0
20240807,163700,540748570,3270,3270,3270,3270,0
20240807,163600,540748570,3270,3270,3270,3270,0
20240807,163500,540748570,3270,3270,3270,3270,0
20240807,163400,540748570,3270,3270,3270,3270,0
20240807,163300,540748570,3270,3270,3270,3270,0
20240807,163200,540748570,3270,3270,3270,3270,0
20240807,163100,540748570,3270,3270,3270,3270,0
20240807,163000,540748570,3270,3270,3270,3270,0
20240807,162900,540748570,3270,3270,3270,3270,0
20240807,162800,540748570,3270,3270,3270,3270,0
20240807,162700,540748570,3270,3270,3270,3270,0
20240807,162600,540748570,3270,3270,3270,3270,0
20240807,162500,540748570,3270,3270,3270,3270,0
20240807,162400,540748570,3270,3270,3270,3270,0
20240807,162300,540748570,3270,3270,3270,3270,0
20240807,162200,540748570,3270,3270,3270,3270,0
20240807,162100,540748570,3270,3270,3270,3270,0
20240807,162000,540748570,3270,3270,3270,3270,0
20240807,161900,540748570,3270,3270,3270,3270,0
20240807,161800,540748570,3270,3270,3270,3270,10659
20240807,161700,540748570,3270,3270,3270,3270,0
20240807,161600,540748570,3270,3270,3270,3270,0
20240807,161500,540748570,3270,3270,3270,3270,0
20240807,161400,540748570,3270,3270,3270,3270,0
20240807,161300,540748570,3270,3270,3270,3270,0
20240807,161200,540748570,3270,3270,3270,3270,0
20240807,161100,540748570,3270,3270,3270,3270,0
20240807,161000,540748570,3270,3270,3270,3270,0
20240807,160900,540748570,3270,3270,3270,3270,0
20240807,160800,540748570,3270,3270,3270,3270,0
20240807,160700,540748570,3270,3270,3270,3270,0
20240807,160600,540748570,3270,3270,3270,3270,0
20240807,160500,540748570,3270,3270,3270,3270,0
20240807,160400,540748570,3270,3270,3270,3270,0
20240807,160300,540748570,3270,3270,3270,3270,0
20240807,160200,540748570,3270,3270,3270,3270,0
20240807,160100,540748570,3270,3270,3270,3270,0
20240807,160000,540748570,3270,3270,3270,3270,0
20240807,155900,540748570,3270,3270,3270,3270,0
20240807,155800,540748570,3270,3270,3270,3270,0
20240807,155700,540748570,3270,3270,3270,3270,0
20240807,155600,540748570,3270,3270,3270,3270,0
20240807,155500,540748570,3270,3270,3270,3270,0
20240807,155400,540748570,3270,3270,3270,3270,0
20240807,155300,540748570,3270,3270,3270,3270,0
20240807,155200,540748570,3270,3270,3270,3270,0
20240807,155100,540748570,3270,3270,3270,3270,0
20240807,155000,540748570,3270,3270,3270,3270,0
20240807,154900,540748570,3270,3270,3270,3270,0
20240807,154800,540748570,3270,3270,3270,3270,10659
20240807,154700,540748570,3270,3270,3270,3270,0
20240807,154600,540748570,3270,3270,3270,3270,0
20240807,154500,540748570,3270,3270,3270,3270,0
20240807,154400,540748570,3270,3270,3270,3270,0
20240807,154300,540748570,3270,3270,3270,3270,0
20240807,154200,540748570,3270,3270,3270,3270,0
20240807,154100,540748570,3270,3270,3270,3270,0
20240807,154000,540748570,3270,3270,3270,3270,0
20240807,153900,540748570,3270,3270,3270,3270,0
20240807,153800,540748570,3270,3270,3270,3270,0
20240807,153700,540748570,3270,3270,3270,3270,0
20240807,153600,540748570,3270,3270,3270,3270,0
20240807,153500,540748570,3270,3270,3270,3270,0
20240807,153400,540748570,3270,3270,3270,3270,0
20240807,153300,540748570,3270,3270,3270,3270,0
20240807,153200,540748570,3270,3270,3270,3270,0
20240807,153100,540748570,3270,3270,3270,3270,0
20240807,153000,540748570,3270,3270,3270,3270,10659
20240807,152900,505893640,3270,3270,3270,3270,0
20240807,152800,505893640,3270,3270,3270,3270,0
20240807,152700,505893640,3270,3270,3270,3270,0
20240807,152600,505893640,3270,3270,3270,3270,0
20240807,152500,505893640,3270,3270,3270,3270,0
20240807,152400,505893640,3270,3270,3270,3270,0
20240807,152300,505893640,3270,3270,3270,3270,0
20240807,152200,505893640,3270,3270,3270,3270,0
20240807,152100,505893640,3270,3270,3270,3270,0
20240807,152000,505893640,3270,3270,3270,3270,0
20240807,151900,505893640,3270,3145,3270,3145,7001
20240807,151800,483549295,3145,3115,3145,3115,7
20240807,151700,483527310,3115,3145,3145,3115,4835
20240807,151600,468361170,3150,3140,3150,3140,51
20240807,151500,468201020,3150,3140,3150,3140,3
20240807,151400,468191590,3155,3155,3155,3155,1
20240807,151300,468188435,3140,3140,3140,3140,0
20240807,151200,468188435,3140,3140,3140,3140,10
20240807,151100,468157035,3140,3150,3150,3140,176
20240807,151000,467603950,3150,3180,3180,3150,40
20240807,150900,467477350,3155,3155,3155,3155,18
20240807,150800,467420560,3150,3150,3150,3150,538
20240807,150700,465725860,3150,3130,3150,3130,590
20240807,150600,463879140,3125,3120,3125,3120,133
20240807,150500,463463840,3120,3120,3120,3120,10
20240807,150400,463432640,3120,3120,3120,3120,0
20240807,150300,463432640,3120,3120,3120,3120,50
20240807,150200,463276640,3120,3120,3120,3120,31
20240807,150100,463179920,3120,3120,3120,3120,473
20240807,150000,461704160,3125,3130,3130,3125,1643
20240807,145900,456562730,3135,3135,3135,3135,90
20240807,145800,456280580,3135,3135,3135,3135,181
20240807,145700,455713145,3140,3140,3140,3140,41
20240807,145600,455584405,3140,3140,3145,3135,735
20240807,145500,453279670,3145,3145,3145,3145,1
20240807,145400,453276525,3140,3145,3145,3140,702
20240807,145300,451072115,3145,3145,3145,3145,167
20240807,145200,450546900,3145,3145,3145,3145,18
20240807,145100,450490290,3155,3155,3155,3155,1
20240807,145000,450487135,3145,3145,3145,3145,0
20240807,144900,450487135,3145,3145,3145,3145,0
20240807,144800,450487135,3145,3145,3145,3145,42
20240807,144700,450355045,3145,3145,3145,3145,44
20240807,144600,450216665,3145,3150,3150,3145,766
20240807,144500,447804005,3150,3150,3150,3150,434
20240807,144400,446436905,3155,3155,3155,3150,763
20240807,144300,444030120,3155,3155,3155,3155,632
20240807,144200,442036160,3155,3155,3155,3155,500
20240807,144100,440458660,3155,3160,3160,3155,7
20240807,144000,440436550,3160,3160,3160,3160,1
20240807,143900,440433390,3160,3160,3160,3160,0
20240807,143800,440433390,3160,3155,3160,3155,49
20240807,143700,440278740,3155,3180,3180,3155,1452
20240807,143600,435688665,3165,3165,3165,3165,202
20240807,143500,435049335,3185,3185,3185,3185,0
20240807,143400,435049335,3185,3185,3185,3185,0
20240807,143300,435049335,3185,3165,3185,3165,505
20240807,143200,433444130,3170,3170,3170,3170,1
20240807,143100,433440960,3165,3165,3165,3165,10
20240807,143000,433409310,3165,3165,3165,3165,0
20240807,142900,433409310,3165,3165,3165,3165,100
20240807,142800,433092810,3165,3165,3165,3165,0
20240807,142700,433092810,3165,3165,3165,3165,0
20240807,142600,433092810,3165,3170,3170,3165,101
20240807,142500,432773140,3165,3165,3165,3165,0
20240807,142400,432773140,3165,3170,3170,3165,180
20240807,142300,432202940,3170,3170,3170,3170,0
20240807,142200,432202940,3170,3170,3170,3170,0
20240807,142100,432202940,3170,3170,3170,3170,0
20240807,142000,432202940,3170,3170,3170,3170,102
20240807,141900,431879600,3180,3180,3180,3180,1
20240807,141800,431876420,3175,3175,3175,3175,0
20240807,141700,431876420,3175,3175,3175,3175,180
20240807,141600,431304920,3170,3170,3170,3170,7
20240807,141500,431282730,3175,3175,3175,3175,2
20240807,141400,431276380,3175,3175,3175,3175,0
20240807,141300,431276380,3175,3175,3175,3175,0
20240807,141200,431276380,3175,3175,3175,3175,1
20240807,141100,431273205,3175,3175,3175,3175,0
20240807,141000,431273205,3175,3170,3175,3170,1376
20240807,140900,426910090,3170,3170,3170,3170,168
20240807,140800,426377530,3170,3170,3170,3170,0
20240807,140700,426377530,3170,3175,3175,3170,205
20240807,140600,425726855,3175,3175,3175,3175,52
20240807,140500,425561755,3175,3175,3175,3175,383
20240807,140400,424345730,3175,3175,3175,3175,10
20240807,140300,424313980,3180,3180,3180,3180,0
20240807,140200,424313980,3180,3170,3180,3160,108
20240807,140100,423970800,3160,3165,3165,3160,154
20240807,140000,423484150,3170,3170,3170,3170,1
20240807,135900,423480980,3175,3175,3175,3175,0
20240807,135800,423480980,3175,3175,3175,3175,0
20240807,135700,423480980,3175,3175,3175,3175,0
20240807,135600,423480980,3175,3175,3175,3175,0
20240807,135500,423480980,3175,3175,3175,3175,589
20240807,135400,421610905,3195,3195,3195,3195,0
20240807,135300,421610905,3195,3195,3195,3195,0
20240807,135200,421610905,3195,3195,3195,3195,0
20240807,135100,421610905,3195,3195,3195,3195,31
20240807,135000,421511860,3180,3175,3180,3175,389
20240807,134900,420276725,3170,3170,3170,3170,63
20240807,134800,420077015,3170,3170,3170,3170,0
20240807,134700,420077015,3170,3170,3170,3170,20
20240807,134600,420013615,3170,3170,3170,3170,20
20240807,134500,419950215,3175,3155,3175,3155,166
20240807,134400,419425095,3155,3155,3155,3155,110
20240807,134300,419078045,3150,3150,3150,3150,1
20240807,134200,419074895,3155,3155,3155,3155,2
20240807,134100,419068585,3155,3160,3160,3155,54
20240807,134000,418897985,3160,3160,3160,3160,418
20240807,133900,417577105,3165,3165,3165,3165,26
20240807,133800,417494815,3165,3160,3165,3160,209
20240807,133700,416833605,3160,3160,3160,3160,1
20240807,133600,416830445,3165,3165,3165,3165,0
20240807,133500,416830445,3165,3165,3165,3165,0
20240807,133400,416830445,3165,3165,3165,3165,0
20240807,133300,416830445,3165,3165,3165,3165,0
20240807,133200,416830445,3165,3170,3170,3165,2
20240807,133100,416824110,3160,3160,3160,3160,32
20240807,133000,416722990,3170,3175,3175,3170,2
20240807,132900,416716645,3155,3170,3170,3155,2260
20240807,132800,409576630,3180,3180,3180,3180,0
20240807,132700,409576630,3180,3180,3180,3180,0
20240807,132600,409576630,3180,3180,3180,3180,0
20240807,132500,409576630,3180,3180,3180,3180,158
20240807,132400,409074190,3185,3190,3190,3165,1678
20240807,132300,403748225,3210,3210,3210,3210,0
20240807,132200,403748225,3210,3210,3210,3210,0
20240807,132100,403748225,3210,3210,3210,3210,0
20240807,132000,403748225,3210,3210,3210,3210,1
20240807,131900,403745015,3215,3215,3215,3215,0
20240807,131800,403745015,3215,3215,3215,3215,309
20240807,131700,402751580,3230,3230,3230,3230,0
20240807,131600,402751580,3230,3230,3230,3230,0
20240807,131500,402751580,3230,3230,3230,3230,0
20240807,131400,402751580,3230,3195,3230,3195,312
20240807,131300,401746370,3190,3190,3190,3190,35
20240807,131200,401634720,3200,3190,3200,3190,501
20240807,131100,400036520,3195,3195,3195,3195,173
20240807,131000,399483785,3195,3195,3195,3195,0
20240807,130900,399483785,3195,3195,3200,3195,108
20240807,130800,399138710,3200,3205,3205,3200,144
20240807,130700,398677780,3210,3210,3210,3210,0
20240807,130600,398677780,3210,3210,3210,3210,0
20240807,130500,398677780,3210,3210,3210,3210,3
20240807,130400,398668150,3210,3195,3210,3195,113
20240807,130300,398305875,3195,3195,3195,3195,0
20240807,130200,398305875,3195,3195,3195,3195,0
20240807,130100,398305875,3195,3195,3195,3195,432
20240807,130000,396925635,3200,3195,3200,3195,328
20240807,125900,395877635,3190,3190,3190,3190,0
20240807,125800,395877635,3190,3190,3190,3190,1
20240807,125700,395874445,3195,3195,3195,3195,1
20240807,125600,395871250,3185,3185,3185,3185,0
20240807,125500,395871250,3185,3185,3185,3185,0
20240807,125400,395871250,3185,3185,3185,3185,0
20240807,125300,395871250,3185,3200,3200,3185,290
20240807,125200,394946460,3200,3200,3200,3200,74
20240807,125100,394709660,3185,3200,3205,3185,29
20240807,125000,394617005,3185,3200,3200,3185,5
20240807,124900,394601035,3210,3200,3210,3200,503
20240807,124800,392988670,3205,3205,3205,3205,1
20240807,124700,392985465,3205,3200,3205,3200,500
20240807,124600,391384055,3200,3175,3200,3175,667
20240807,124500,389257480,3175,3175,3175,3175,276
20240807,124400,388381180,3175,3175,3175,3175,1
20240807,124300,388378005,3170,3170,3170,3170,0
20240807,124200,388378005,3170,3170,3170,3170,0
20240807,124100,388378005,3170,3170,3170,3170,0
20240807,124000,388378005,3170,3170,3170,3170,0
20240807,123900,388378005,3170,3175,3175,3170,499
20240807,123800,386796125,3175,3175,3175,3175,0
20240807,123700,386796125,3175,3175,3175,3175,32
20240807,123600,386694525,3175,3175,3175,3175,0
20240807,123500,386694525,3175,3170,3175,3170,120
20240807,123400,386313565,3170,3175,3175,3170,31
20240807,123300,386215165,3165,3165,3165,3165,2
20240807,123200,386208835,3170,3175,3175,3170,110
20240807,123100,385860130,3180,3175,3180,3175,154
20240807,123000,385370925,3180,3180,3180,3180,79
20240807,122900,385119705,3180,3165,3180,3165,1000
20240807,122800,381941675,3165,3165,3165,3165,0
20240807,122700,381941675,3165,3165,3165,3165,51
20240807,122600,381780260,3165,3160,3165,3160,30
20240807,122500,381685455,3170,3175,3175,3170,4
20240807,122400,381672765,3160,3170,3175,3160,1663
20240807,122300,376408825,3170,3170,3170,3170,0
20240807,122200,376408825,3170,3165,3170,3165,40
20240807,122100,376282195,3165,3165,3165,3165,13
20240807,122000,376241050,3170,3155,3170,3155,125
20240807,121900,375845705,3165,3165,3165,3165,11
20240807,121800,375810890,3155,3155,3155,3155,0
20240807,121700,375810890,3155,3155,3155,3155,324
20240807,121600,374788670,3155,3155,3155,3155,0
20240807,121500,374788670,3155,3155,3155,3155,0
20240807,121400,374788670,3155,3155,3180,3155,491
20240807,121300,373233390,3150,3170,3170,3150,287
20240807,121200,372326465,3195,3195,3195,3195,0
20240807,121100,372326465,3195,3195,3195,3195,0
20240807,121000,372326465,3195,3195,3195,3195,0
20240807,120900,372326465,3195,3170,3195,3170,2
20240807,120800,372320100,3165,3165,3165,3165,0
20240807,120700,372320100,3165,3185,3185,3165,300
20240807,120600,371368895,3200,3200,3200,3200,0
20240807,120500,371368895,3200,3190,3200,3190,110
20240807,120400,371017095,3200,3200,3200,3200,0
20240807,120300,371017095,3200,3200,3210,3200,532
20240807,120200,369312085,3205,3205,3205,3205,1
20240807,120100,369308880,3210,3210,3210,3210,0
20240807,120000,369308880,3210,3195,3210,3195,18
20240807,115900,369251275,3195,3190,3195,3190,4
20240807,115800,369238510,3180,3180,3180,3170,31
20240807,115700,369140100,3190,3190,3190,3190,0
20240807,115600,369140100,3190,3190,3190,3190,4
20240807,115500,369127340,3170,3170,3170,3170,699
20240807,115400,366911510,3170,3200,3200,3170,90
20240807,115300,366623630,3210,3200,3215,3200,201
20240807,115200,365980300,3200,3200,3200,3200,5
20240807,115100,365964300,3155,3195,3220,3155,1840
20240807,115000,360074985,3230,3165,3285,3165,2110
20240807,114900,353323340,3145,3145,3145,3145,1
20240807,114800,353320195,3140,3140,3140,3140,500
20240807,114700,351750195,3140,3140,3140,3140,7
20240807,114600,351728215,3160,3160,3160,3160,0
20240807,114500,351728215,3160,3160,3160,3160,330
20240807,114400,350685415,3165,3165,3165,3165,0
20240807,114300,350685415,3165,3165,3165,3140,675
20240807,114200,348551560,3160,3160,3160,3160,17
20240807,114100,348497840,3165,3165,3165,3165,5
20240807,114000,348482015,3135,3165,3165,3135,1288
20240807,113900,344430475,3170,3170,3170,3170,0
20240807,113800,344430475,3170,3170,3170,3170,0
20240807,113700,344430475,3170,3170,3170,3170,0
20240807,113600,344430475,3170,3170,3170,3170,0
20240807,113500,344430475,3170,3170,3170,3170,0
20240807,113400,344430475,3170,3170,3170,3170,0
20240807,113300,344430475,3170,3170,3170,3170,0
20240807,113200,344430475,3170,3170,3170,3170,0
20240807,113100,344430475,3170,3155,3170,3150,202
20240807,113000,343793900,3170,3170,3170,3170,1
20240807,112900,343790730,3160,3160,3160,3160,119
20240807,112800,343414690,3160,3160,3160,3160,0
20240807,112700,343414690,3160,3160,3160,3160,10
20240807,112600,343383090,3170,3170,3170,3170,0
20240807,112500,343383090,3170,3170,3170,3170,0
20240807,112400,343383090,3170,3170,3170,3170,0
20240807,112300,343383090,3170,3170,3170,3170,0
20240807,112200,343383090,3170,3170,3170,3170,0
20240807,112100,343383090,3170,3170,3170,3170,490
20240807,112000,341829790,3170,3165,3170,3165,23
20240807,111900,341756905,3165,3165,3165,3165,45
20240807,111800,341614480,3170,3165,3170,3165,200
20240807,111700,340980615,3165,3165,3165,3165,1
20240807,111600,340977450,3165,3165,3165,3165,0
20240807,111500,340977450,3165,3165,3165,3165,61
20240807,111400,340784385,3165,3165,3165,3165,0
20240807,111300,340784385,3165,3165,3165,3165,0
20240807,111200,340784385,3165,3165,3165,3165,28
20240807,111100,340695765,3150,3165,3165,3150,243
20240807,111000,339927915,3160,3145,3160,3140,108
20240807,110900,339588580,3145,3145,3145,3145,100
20240807,110800,339274080,3170,3170,3170,3170,0
20240807,110700,339274080,3170,3170,3170,3170,0
20240807,110600,339274080,3170,3170,3170,3170,0
20240807,110500,339274080,3170,3145,3170,3145,7
20240807,110400,339251915,3160,3175,3175,3135,954
20240807,110300,336253560,3175,3160,3175,3155,691
20240807,110200,334062605,3165,3175,3175,3165,21
20240807,110100,333996010,3175,3175,3175,3175,4
20240807,110000,333983310,3170,3170,3170,3170,68
20240807,105900,333767750,3185,3185,3185,3185,500
20240807,105800,332175250,3185,3180,3185,3175,2344
20240807,105700,324725375,3195,3195,3195,3195,0
20240807,105600,324725375,3195,3195,3195,3195,0
20240807,105500,324725375,3195,3185,3195,3185,291
20240807,105400,323795740,3180,3175,3180,3175,51
20240807,105300,323633610,3180,3180,3180,3180,0
20240807,105200,323633610,3180,3180,3180,3180,101
20240807,105100,323312430,3180,3180,3180,3180,30
20240807,105000,323217030,3180,3180,3180,3180,25
20240807,104900,323137530,3180,3180,3180,3180,0
20240807,104800,323137530,3180,3180,3180,3180,18
20240807,104700,323080290,3175,3175,3175,3175,46
20240807,104600,322934240,3175,3175,3175,3175,40
20240807,104500,322807240,3175,3175,3175,3175,0
20240807,104400,322807240,3175,3175,3175,3175,3
20240807,104300,322797715,3175,3175,3175,3175,0
20240807,104200,322797715,3175,3180,3180,3175,32
20240807,104100,322696110,3180,3180,3180,3180,43
20240807,104000,322559370,3175,3170,3175,3170,152
20240807,103900,322076980,3175,3170,3175,3170,7
20240807,103800,322054760,3170,3175,3180,3170,250
20240807,103700,321261150,3180,3175,3180,3175,200
20240807,103600,320625480,3180,3180,3180,3180,28
20240807,103500,320536440,3180,3170,3180,3155,12
20240807,103400,320498405,3185,3175,3185,3175,83
20240807,103300,320234475,3185,3155,3195,3155,68
20240807,103200,320019385,3155,3145,3160,3145,110
20240807,103100,319672370,3135,3135,3135,3135,135
20240807,103000,319249145,3135,3135,3135,3135,0
20240807,102900,319249145,3135,3135,3135,3135,0
20240807,102800,319249145,3135,3135,3135,3135,0
20240807,102700,319249145,3135,3145,3150,3135,225
20240807,102600,318540950,3150,3150,3150,3150,0
20240807,102500,318540950,3150,3135,3150,3135,1595
20240807,102400,313540610,3130,3130,3130,3130,0
20240807,102300,313540610,3130,3125,3130,3125,207
20240807,102200,312893600,3120,3120,3120,3120,363
20240807,102100,311761040,3120,3110,3125,3110,7178
20240807,102000,289435965,3110,3110,3110,3110,190
20240807,101900,288845065,3110,3120,3120,3110,397
20240807,101800,287608295,3120,3125,3125,3120,67
20240807,101700,287399225,3135,3135,3135,3135,1
20240807,101600,287396090,3115,3135,3135,3115,166
20240807,101500,286877035,3135,3135,3140,3135,381
20240807,101400,285681610,3150,3135,3150,3135,1972
20240807,101300,279471535,3145,3115,3145,3115,828
20240807,101200,276877325,3110,3100,3110,3100,2210
20240807,101100,270019645,3100,3135,3135,3050,8696
20240807,101000,243158715,3125,3125,3135,3125,669
20240807,100900,241067630,3125,3145,3145,3120,4171
20240807,100800,228022510,3160,3155,3160,3150,1005
20240807,100700,224852290,3160,3160,3160,3160,87
20240807,100600,224577370,3195,3175,3195,3175,2070
20240807,100500,217970740,3175,3175,3175,3175,23
20240807,100400,217897715,3150,3160,3175,3150,553
20240807,100300,216154565,3160,3145,3160,3145,567
20240807,100200,214367250,3150,3155,3155,3140,3532
20240807,100100,203238950,3155,3160,3160,3155,1100
20240807,100000,199767935,3160,3170,3170,3160,170
20240807,095900,199230230,3170,3170,3170,3170,0
20240807,095800,199230230,3170,3170,3195,3160,2733
20240807,095700,190578925,3175,3180,3180,3175,662
20240807,095600,188474960,3190,3190,3200,3180,1066
20240807,095500,185065120,3200,3200,3215,3195,567
20240807,095400,183251995,3205,3215,3215,3205,3
20240807,095300,183242370,3220,3220,3220,3220,100
20240807,095200,182920370,3220,3210,3220,3210,1543
20240807,095100,177953290,3210,3215,3215,3200,967
20240807,095000,174849335,3210,3190,3210,3190,758
20240807,094900,172418470,3190,3175,3190,3175,311
20240807,094800,171426395,3175,3185,3185,3170,3973
20240807,094700,158815535,3180,3250,3255,3180,11498
20240807,094600,121854240,3255,3255,3255,3255,290
20240807,094500,120910290,3260,3260,3280,3260,922
20240807,094400,117904550,3260,3260,3260,3260,286
20240807,094300,116972190,3260,3260,3260,3260,1
20240807,094200,116968930,3260,3260,3260,3260,252
20240807,094100,116147410,3260,3260,3260,3260,408
20240807,094000,114817330,3260,3265,3265,3260,1270
20240807,093900,110675575,3265,3265,3265,3265,783
20240807,093800,108119080,3275,3270,3275,3260,3288
20240807,093700,97383075,3275,3275,3275,3275,20
20240807,093600,97317575,3275,3275,3275,3275,291
20240807,093500,96364550,3275,3280,3280,3275,107
20240807,093400,96013635,3280,3280,3280,3280,0
20240807,093300,96013635,3280,3280,3280,3280,736
20240807,093200,93599555,3280,3285,3285,3280,103
20240807,093100,93261555,3285,3285,3285,3285,13
20240807,093000,93218850,3295,3295,3295,3290,167
20240807,092900,92668850,3295,3305,3305,3290,176
20240807,092800,92088470,3305,3305,3305,3305,30
20240807,092700,91989320,3305,3305,3305,3300,10
20240807,092600,91956285,3305,3310,3310,3305,137
20240807,092500,91503485,3350,3275,3350,3275,101
20240807,092400,91170990,3290,3265,3290,3265,2
20240807,092300,91164435,3275,3260,3275,3260,566
20240807,092200,89314365,3255,3265,3265,3255,551
20240807,092100,87518260,3265,3270,3275,3260,1734
20240807,092000,81863610,3285,3265,3285,3265,708
20240807,091900,79550465,3265,3265,3265,3265,625
20240807,091800,77509840,3265,3275,3275,3265,1884
20240807,091700,71356490,3290,3300,3300,3270,526
20240807,091600,69623150,3300,3310,3310,3295,669
20240807,091500,67416105,3320,3325,3330,3310,822
20240807,091400,64686725,3325,3325,3325,3325,22
20240807,091300,64613575,3330,3365,3365,3330,1098
20240807,091200,60931340,3375,3390,3390,3365,468
20240807,091100,59353920,3395,3315,3400,3305,355
20240807,091000,58172215,3310,3310,3310,3310,0
20240807,090900,58172215,3310,3300,3310,3300,73
20240807,090800,57930845,3300,3335,3335,3300,104
20240807,090700,57584075,3335,3340,3340,3315,2905
20240807,090600,47919475,3315,3320,3325,3315,1032
20240807,090500,44488385,3310,3295,3310,3295,1425
20240807,090400,39774330,3290,3270,3290,3270,410
20240807,090300,38430260,3270,3270,3270,3265,1015
20240807,090200,35111380,3265,3310,3310,3265,1801
20240807,090100,29183530,3320,3330,3330,3315,4021
20240807,090000,15815945,3330,3370,3370,3330,4717