stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,213700,1370116665,1127,1127,1127,1127,31234
20240806,213600,1370116665,1127,1127,1127,1127,0
20240806,213500,1370116665,1127,1127,1127,1127,0
20240806,213400,1370116665,1127,1127,1127,1127,0
20240806,213300,1370116665,1127,1127,1127,1127,0
20240806,213200,1370116665,1127,1127,1127,1127,0
20240806,213100,1370116665,1127,1127,1127,1127,0
20240806,213000,1370116665,1127,1127,1127,1127,0
20240806,212900,1370116665,1127,1127,1127,1127,0
20240806,212800,1370116665,1127,1127,1127,1127,0
20240806,212700,1370116665,1127,1127,1127,1127,0
20240806,212600,1370116665,1127,1127,1127,1127,0
20240806,212500,1370116665,1127,1127,1127,1127,0
20240806,212400,1370116665,1127,1127,1127,1127,0
20240806,212300,1370116665,1127,1127,1127,1127,0
20240806,212200,1370116665,1127,1127,1127,1127,0
20240806,212100,1370116665,1127,1127,1127,1127,0
20240806,212000,1370116665,1127,1127,1127,1127,0
20240806,211900,1370116665,1127,1127,1127,1127,0
20240806,211800,1370116665,1127,1127,1127,1127,0
20240806,211700,1370116665,1127,1127,1127,1127,0
20240806,211600,1370116665,1127,1127,1127,1127,0
20240806,211500,1370116665,1127,1127,1127,1127,0
20240806,211400,1370116665,1127,1127,1127,1127,0
20240806,211300,1370116665,1127,1127,1127,1127,0
20240806,211200,1370116665,1127,1127,1127,1127,0
20240806,211100,1370116665,1127,1127,1127,1127,0
20240806,211000,1370116665,1127,1127,1127,1127,0
20240806,210900,1370116665,1127,1127,1127,1127,0
20240806,210800,1370116665,1127,1127,1127,1127,0
20240806,210700,1370116665,1127,1127,1127,1127,31234
20240806,210600,1370116665,1127,1127,1127,1127,0
20240806,210500,1370116665,1127,1127,1127,1127,0
20240806,210400,1370116665,1127,1127,1127,1127,0
20240806,210300,1370116665,1127,1127,1127,1127,0
20240806,210200,1370116665,1127,1127,1127,1127,0
20240806,210100,1370116665,1127,1127,1127,1127,0
20240806,210000,1370116665,1127,1127,1127,1127,0
20240806,205900,1370116665,1127,1127,1127,1127,0
20240806,205800,1370116665,1127,1127,1127,1127,0
20240806,205700,1370116665,1127,1127,1127,1127,0
20240806,205600,1370116665,1127,1127,1127,1127,0
20240806,205500,1370116665,1127,1127,1127,1127,0
20240806,205400,1370116665,1127,1127,1127,1127,0
20240806,205300,1370116665,1127,1127,1127,1127,0
20240806,205200,1370116665,1127,1127,1127,1127,0
20240806,205100,1370116665,1127,1127,1127,1127,0
20240806,205000,1370116665,1127,1127,1127,1127,0
20240806,204900,1370116665,1127,1127,1127,1127,0
20240806,204800,1370116665,1127,1127,1127,1127,0
20240806,204700,1370116665,1127,1127,1127,1127,0
20240806,204600,1370116665,1127,1127,1127,1127,0
20240806,204500,1370116665,1127,1127,1127,1127,0
20240806,204400,1370116665,1127,1127,1127,1127,0
20240806,204300,1370116665,1127,1127,1127,1127,0
20240806,204200,1370116665,1127,1127,1127,1127,0
20240806,204100,1370116665,1127,1127,1127,1127,0
20240806,204000,1370116665,1127,1127,1127,1127,0
20240806,203900,1370116665,1127,1127,1127,1127,0
20240806,203800,1370116665,1127,1127,1127,1127,0
20240806,203700,1370116665,1127,1127,1127,1127,31234
20240806,203600,1370116665,1127,1127,1127,1127,0
20240806,203500,1370116665,1127,1127,1127,1127,0
20240806,203400,1370116665,1127,1127,1127,1127,0
20240806,203300,1370116665,1127,1127,1127,1127,0
20240806,203200,1370116665,1127,1127,1127,1127,0
20240806,203100,1370116665,1127,1127,1127,1127,0
20240806,203000,1370116665,1127,1127,1127,1127,0
20240806,202900,1370116665,1127,1127,1127,1127,0
20240806,202800,1370116665,1127,1127,1127,1127,0
20240806,202700,1370116665,1127,1127,1127,1127,0
20240806,202600,1370116665,1127,1127,1127,1127,0
20240806,202500,1370116665,1127,1127,1127,1127,0
20240806,202400,1370116665,1127,1127,1127,1127,0
20240806,202300,1370116665,1127,1127,1127,1127,0
20240806,202200,1370116665,1127,1127,1127,1127,0
20240806,202100,1370116665,1127,1127,1127,1127,0
20240806,202000,1370116665,1127,1127,1127,1127,0
20240806,201900,1370116665,1127,1127,1127,1127,0
20240806,201800,1370116665,1127,1127,1127,1127,0
20240806,201700,1370116665,1127,1127,1127,1127,0
20240806,201600,1370116665,1127,1127,1127,1127,0
20240806,201500,1370116665,1127,1127,1127,1127,0
20240806,201400,1370116665,1127,1127,1127,1127,0
20240806,201300,1370116665,1127,1127,1127,1127,0
20240806,201200,1370116665,1127,1127,1127,1127,0
20240806,201100,1370116665,1127,1127,1127,1127,0
20240806,201000,1370116665,1127,1127,1127,1127,0
20240806,200900,1370116665,1127,1127,1127,1127,0
20240806,200800,1370116665,1127,1127,1127,1127,0
20240806,200700,1370116665,1127,1127,1127,1127,31234
20240806,200600,1370116665,1127,1127,1127,1127,0
20240806,200500,1370116665,1127,1127,1127,1127,0
20240806,200400,1370116665,1127,1127,1127,1127,0
20240806,200300,1370116665,1127,1127,1127,1127,0
20240806,200200,1370116665,1127,1127,1127,1127,0
20240806,200100,1370116665,1127,1127,1127,1127,0
20240806,200000,1370116665,1127,1127,1127,1127,0
20240806,195900,1370116665,1127,1127,1127,1127,0
20240806,195800,1370116665,1127,1127,1127,1127,0
20240806,195700,1370116665,1127,1127,1127,1127,0
20240806,195600,1370116665,1127,1127,1127,1127,0
20240806,195500,1370116665,1127,1127,1127,1127,0
20240806,195400,1370116665,1127,1127,1127,1127,0
20240806,195300,1370116665,1127,1127,1127,1127,0
20240806,195200,1370116665,1127,1127,1127,1127,0
20240806,195100,1370116665,1127,1127,1127,1127,0
20240806,195000,1370116665,1127,1127,1127,1127,0
20240806,194900,1370116665,1127,1127,1127,1127,0
20240806,194800,1370116665,1127,1127,1127,1127,0
20240806,194700,1370116665,1127,1127,1127,1127,0
20240806,194600,1370116665,1127,1127,1127,1127,0
20240806,194500,1370116665,1127,1127,1127,1127,0
20240806,194400,1370116665,1127,1127,1127,1127,0
20240806,194300,1370116665,1127,1127,1127,1127,0
20240806,194200,1370116665,1127,1127,1127,1127,0
20240806,194100,1370116665,1127,1127,1127,1127,0
20240806,194000,1370116665,1127,1127,1127,1127,0
20240806,193900,1370116665,1127,1127,1127,1127,0
20240806,193800,1370116665,1127,1127,1127,1127,0
20240806,193700,1370116665,1127,1127,1127,1127,31234
20240806,193600,1370116665,1127,1127,1127,1127,0
20240806,193500,1370116665,1127,1127,1127,1127,0
20240806,193400,1370116665,1127,1127,1127,1127,0
20240806,193300,1370116665,1127,1127,1127,1127,0
20240806,193200,1370116665,1127,1127,1127,1127,0
20240806,193100,1370116665,1127,1127,1127,1127,0
20240806,193000,1370116665,1127,1127,1127,1127,0
20240806,192900,1370116665,1127,1127,1127,1127,0
20240806,192800,1370116665,1127,1127,1127,1127,0
20240806,192700,1370116665,1127,1127,1127,1127,0
20240806,192600,1370116665,1127,1127,1127,1127,0
20240806,192500,1370116665,1127,1127,1127,1127,0
20240806,192400,1370116665,1127,1127,1127,1127,0
20240806,192300,1370116665,1127,1127,1127,1127,0
20240806,192200,1370116665,1127,1127,1127,1127,0
20240806,192100,1370116665,1127,1127,1127,1127,0
20240806,192000,1370116665,1127,1127,1127,1127,0
20240806,191900,1370116665,1127,1127,1127,1127,0
20240806,191800,1370116665,1127,1127,1127,1127,0
20240806,191700,1370116665,1127,1127,1127,1127,0
20240806,191600,1370116665,1127,1127,1127,1127,0
20240806,191500,1370116665,1127,1127,1127,1127,0
20240806,191400,1370116665,1127,1127,1127,1127,0
20240806,191300,1370116665,1127,1127,1127,1127,0
20240806,191200,1370116665,1127,1127,1127,1127,0
20240806,191100,1370116665,1127,1127,1127,1127,0
20240806,191000,1370116665,1127,1127,1127,1127,0
20240806,190900,1370116665,1127,1127,1127,1127,0
20240806,190800,1370116665,1127,1127,1127,1127,0
20240806,190700,1370116665,1127,1127,1127,1127,31234
20240806,190600,1370116665,1127,1127,1127,1127,0
20240806,190500,1370116665,1127,1127,1127,1127,0
20240806,190400,1370116665,1127,1127,1127,1127,0
20240806,190300,1370116665,1127,1127,1127,1127,0
20240806,190200,1370116665,1127,1127,1127,1127,0
20240806,190100,1370116665,1127,1127,1127,1127,0
20240806,190000,1370116665,1127,1127,1127,1127,0
20240806,185900,1370116665,1127,1127,1127,1127,0
20240806,185800,1370116665,1127,1127,1127,1127,0
20240806,185700,1370116665,1127,1127,1127,1127,0
20240806,185600,1370116665,1127,1127,1127,1127,0
20240806,185500,1370116665,1127,1127,1127,1127,0
20240806,185400,1370116665,1127,1127,1127,1127,0
20240806,185300,1370116665,1127,1127,1127,1127,0
20240806,185200,1370116665,1127,1127,1127,1127,0
20240806,185100,1370116665,1127,1127,1127,1127,0
20240806,185000,1370116665,1127,1127,1127,1127,0
20240806,184900,1370116665,1127,1127,1127,1127,0
20240806,184800,1370116665,1127,1127,1127,1127,0
20240806,184700,1370116665,1127,1127,1127,1127,0
20240806,184600,1370116665,1127,1127,1127,1127,0
20240806,184500,1370116665,1127,1127,1127,1127,0
20240806,184400,1370116665,1127,1127,1127,1127,0
20240806,184300,1370116665,1127,1127,1127,1127,0
20240806,184200,1370116665,1127,1127,1127,1127,0
20240806,184100,1370116665,1127,1127,1127,1127,0
20240806,184000,1370116665,1127,1127,1127,1127,0
20240806,183900,1370116665,1127,1127,1127,1127,0
20240806,183800,1370116665,1127,1127,1127,1127,0
20240806,183700,1370116665,1127,1127,1127,1127,31234
20240806,183600,1370116665,1127,1127,1127,1127,0
20240806,183500,1370116665,1127,1127,1127,1127,0
20240806,183400,1370116665,1127,1127,1127,1127,0
20240806,183300,1370116665,1127,1127,1127,1127,0
20240806,183200,1370116665,1127,1127,1127,1127,0
20240806,183100,1370116665,1127,1127,1127,1127,0
20240806,183000,1370116665,1127,1127,1127,1127,0
20240806,182900,1370116665,1127,1127,1127,1127,0
20240806,182800,1370116665,1127,1127,1127,1127,0
20240806,182700,1370116665,1127,1127,1127,1127,0
20240806,182600,1370116665,1127,1127,1127,1127,0
20240806,182500,1370116665,1127,1127,1127,1127,0
20240806,182400,1370116665,1127,1127,1127,1127,0
20240806,182300,1370116665,1127,1127,1127,1127,0
20240806,182200,1370116665,1127,1127,1127,1127,0
20240806,182100,1370116665,1127,1127,1127,1127,0
20240806,182000,1370116665,1127,1127,1127,1127,0
20240806,181900,1370116665,1127,1127,1127,1127,0
20240806,181800,1370116665,1127,1127,1127,1127,0
20240806,181700,1370116665,1127,1127,1127,1127,0
20240806,181600,1370116665,1127,1127,1127,1127,0
20240806,181500,1370116665,1127,1127,1127,1127,0
20240806,181400,1370116665,1127,1127,1127,1127,0
20240806,181300,1370116665,1127,1127,1127,1127,0
20240806,181200,1370116665,1127,1127,1127,1127,0
20240806,181100,1370116665,1127,1127,1127,1127,0
20240806,181000,1370116665,1127,1127,1127,1127,0
20240806,180900,1370116665,1127,1127,1127,1127,0
20240806,180800,1370116665,1127,1127,1127,1127,0
20240806,180700,1370116665,1127,1127,1127,1127,31234
20240806,180600,1370116665,1127,1127,1127,1127,0
20240806,180500,1370116665,1127,1127,1127,1127,0
20240806,180400,1370116665,1127,1127,1127,1127,0
20240806,180300,1370116665,1127,1127,1127,1127,0
20240806,180200,1370116665,1127,1127,1127,1127,0
20240806,180100,1370116665,1127,1127,1127,1127,0
20240806,180000,1370116665,1127,1127,1127,1127,0
20240806,175900,1370116665,1127,1127,1127,1127,0
20240806,175800,1370116665,1127,1127,1127,1127,0
20240806,175700,1370116665,1127,1127,1127,1127,0
20240806,175600,1370116665,1127,1127,1127,1127,0
20240806,175500,1370116665,1127,1127,1127,1127,0
20240806,175400,1370116665,1127,1127,1127,1127,0
20240806,175300,1370116665,1127,1127,1127,1127,0
20240806,175200,1370116665,1127,1127,1127,1127,0
20240806,175100,1370116665,1127,1127,1127,1127,0
20240806,175000,1370116665,1127,1127,1127,1127,0
20240806,174900,1370116665,1127,1127,1127,1127,0
20240806,174800,1370116665,1127,1127,1127,1127,0
20240806,174700,1370116665,1127,1127,1127,1127,0
20240806,174600,1370116665,1127,1127,1127,1127,0
20240806,174500,1370116665,1127,1127,1127,1127,0
20240806,174400,1370116665,1127,1127,1127,1127,0
20240806,174300,1370116665,1127,1127,1127,1127,0
20240806,174200,1370116665,1127,1127,1127,1127,0
20240806,174100,1370116665,1127,1127,1127,1127,0
20240806,174000,1370116665,1127,1127,1127,1127,0
20240806,173900,1370116665,1127,1127,1127,1127,0
20240806,173800,1370116665,1127,1127,1127,1127,0
20240806,173700,1370116665,1127,1127,1127,1127,31234
20240806,173600,1370116665,1127,1127,1127,1127,0
20240806,173500,1370116665,1127,1127,1127,1127,0
20240806,173400,1370116665,1127,1127,1127,1127,0
20240806,173300,1370116665,1127,1127,1127,1127,0
20240806,173200,1370116665,1127,1127,1127,1127,0
20240806,173100,1370116665,1127,1127,1127,1127,0
20240806,173000,1370116665,1127,1127,1127,1127,0
20240806,172900,1370116665,1127,1127,1127,1127,0
20240806,172800,1370116665,1127,1127,1127,1127,0
20240806,172700,1370116665,1127,1127,1127,1127,0
20240806,172600,1370116665,1127,1127,1127,1127,0
20240806,172500,1370116665,1127,1127,1127,1127,0
20240806,172400,1370116665,1127,1127,1127,1127,0
20240806,172300,1370116665,1127,1127,1127,1127,0
20240806,172200,1370116665,1127,1127,1127,1127,0
20240806,172100,1370116665,1127,1127,1127,1127,0
20240806,172000,1370116665,1127,1127,1127,1127,0
20240806,171900,1370116665,1127,1127,1127,1127,0
20240806,171800,1370116665,1127,1127,1127,1127,0
20240806,171700,1370116665,1127,1127,1127,1127,0
20240806,171600,1370116665,1127,1127,1127,1127,0
20240806,171500,1370116665,1127,1127,1127,1127,0
20240806,171400,1370116665,1127,1127,1127,1127,0
20240806,171300,1370116665,1127,1127,1127,1127,0
20240806,171200,1370116665,1127,1127,1127,1127,0
20240806,171100,1370116665,1127,1127,1127,1127,0
20240806,171000,1370116665,1127,1127,1127,1127,0
20240806,170900,1370116665,1127,1127,1127,1127,0
20240806,170800,1370116665,1127,1127,1127,1127,0
20240806,170700,1370116665,1127,1127,1127,1127,31234
20240806,170600,1370116665,1127,1127,1127,1127,0
20240806,170500,1370116665,1127,1127,1127,1127,0
20240806,170400,1370116665,1127,1127,1127,1127,0
20240806,170300,1370116665,1127,1127,1127,1127,0
20240806,170200,1370116665,1127,1127,1127,1127,0
20240806,170100,1370116665,1127,1127,1127,1127,0
20240806,170000,1370116665,1127,1127,1127,1127,0
20240806,165900,1370116665,1127,1127,1127,1127,0
20240806,165800,1370116665,1127,1127,1127,1127,0
20240806,165700,1370116665,1127,1127,1127,1127,0
20240806,165600,1370116665,1127,1127,1127,1127,0
20240806,165500,1370116665,1127,1127,1127,1127,0
20240806,165400,1370116665,1127,1127,1127,1127,0
20240806,165300,1370116665,1127,1127,1127,1127,0
20240806,165200,1370116665,1127,1127,1127,1127,0
20240806,165100,1370116665,1127,1127,1127,1127,0
20240806,165000,1370116665,1127,1127,1127,1127,0
20240806,164900,1370116665,1127,1127,1127,1127,0
20240806,164800,1370116665,1127,1127,1127,1127,0
20240806,164700,1370116665,1127,1127,1127,1127,0
20240806,164600,1370116665,1127,1127,1127,1127,0
20240806,164500,1370116665,1127,1127,1127,1127,0
20240806,164400,1370116665,1127,1127,1127,1127,0
20240806,164300,1370116665,1127,1127,1127,1127,0
20240806,164200,1370116665,1127,1127,1127,1127,0
20240806,164100,1370116665,1127,1127,1127,1127,0
20240806,164000,1370116665,1127,1127,1127,1127,0
20240806,163900,1370116665,1127,1127,1127,1127,0
20240806,163800,1370116665,1127,1127,1127,1127,0
20240806,163700,1370116665,1127,1127,1127,1127,31234
20240806,163600,1370116665,1127,1127,1127,1127,0
20240806,163500,1370116665,1127,1127,1127,1127,0
20240806,163400,1370116665,1127,1127,1127,1127,0
20240806,163300,1370116665,1127,1127,1127,1127,0
20240806,163200,1370116665,1127,1127,1127,1127,0
20240806,163100,1370116665,1127,1127,1127,1127,0
20240806,163000,1370116665,1127,1127,1127,1127,0
20240806,162900,1370116665,1127,1127,1127,1127,0
20240806,162800,1370116665,1127,1127,1127,1127,0
20240806,162700,1370116665,1127,1127,1127,1127,0
20240806,162600,1370116665,1127,1127,1127,1127,0
20240806,162500,1370116665,1127,1127,1127,1127,0
20240806,162400,1370116665,1127,1127,1127,1127,0
20240806,162300,1370116665,1127,1127,1127,1127,0
20240806,162200,1370116665,1127,1127,1127,1127,0
20240806,162100,1370116665,1127,1127,1127,1127,0
20240806,162000,1370116665,1127,1127,1127,1127,0
20240806,161900,1370116665,1127,1127,1127,1127,0
20240806,161800,1370116665,1127,1127,1127,1127,0
20240806,161700,1370116665,1127,1127,1127,1127,0
20240806,161600,1370116665,1127,1127,1127,1127,0
20240806,161500,1370116665,1127,1127,1127,1127,0
20240806,161400,1370116665,1127,1127,1127,1127,0
20240806,161300,1370116665,1127,1127,1127,1127,0
20240806,161200,1370116665,1127,1127,1127,1127,0
20240806,161100,1370116665,1127,1127,1127,1127,0
20240806,161000,1370116665,1127,1127,1127,1127,0
20240806,160900,1370116665,1127,1127,1127,1127,0
20240806,160800,1370116665,1127,1127,1127,1127,0
20240806,160700,1370116665,1127,1127,1127,1127,31234
20240806,160600,1370116665,1127,1127,1127,1127,0
20240806,160500,1370116665,1127,1127,1127,1127,0
20240806,160400,1370116665,1127,1127,1127,1127,0
20240806,160300,1370116665,1127,1127,1127,1127,0
20240806,160200,1370116665,1127,1127,1127,1127,0
20240806,160100,1370116665,1127,1127,1127,1127,0
20240806,160000,1370116665,1127,1127,1127,1127,0
20240806,155900,1370116665,1127,1127,1127,1127,0
20240806,155800,1370116665,1127,1127,1127,1127,0
20240806,155700,1370116665,1127,1127,1127,1127,0
20240806,155600,1370116665,1127,1127,1127,1127,0
20240806,155500,1370116665,1127,1127,1127,1127,0
20240806,155400,1370116665,1127,1127,1127,1127,0
20240806,155300,1370116665,1127,1127,1127,1127,0
20240806,155200,1370116665,1127,1127,1127,1127,0
20240806,155100,1370116665,1127,1127,1127,1127,0
20240806,155000,1370116665,1127,1127,1127,1127,0
20240806,154900,1370116665,1127,1127,1127,1127,0
20240806,154800,1370116665,1127,1127,1127,1127,0
20240806,154700,1370116665,1127,1127,1127,1127,0
20240806,154600,1370116665,1127,1127,1127,1127,0
20240806,154500,1370116665,1127,1127,1127,1127,0
20240806,154400,1370116665,1127,1127,1127,1127,0
20240806,154300,1370116665,1127,1127,1127,1127,0
20240806,154200,1370116665,1127,1127,1127,1127,0
20240806,154100,1370116665,1127,1127,1127,1127,0
20240806,154000,1370116665,1127,1127,1127,1127,0
20240806,153900,1370116665,1127,1127,1127,1127,0
20240806,153800,1370116665,1127,1127,1127,1127,0
20240806,153700,1370116665,1127,1127,1127,1127,31234
20240806,153600,1370116665,1127,1127,1127,1127,0
20240806,153500,1370116665,1127,1127,1127,1127,0
20240806,153400,1370116665,1127,1127,1127,1127,0
20240806,153300,1370116665,1127,1127,1127,1127,0
20240806,153200,1370116665,1127,1127,1127,1127,0
20240806,153100,1370116665,1127,1127,1127,1127,0
20240806,153000,1370116665,1127,1127,1127,1127,31234
20240806,152900,1334915947,1121,1121,1121,1121,0
20240806,152800,1334915947,1121,1121,1121,1121,0
20240806,152700,1334915947,1121,1121,1121,1121,0
20240806,152600,1334915947,1121,1121,1121,1121,0
20240806,152500,1334915947,1121,1121,1121,1121,0
20240806,152400,1334915947,1121,1121,1121,1121,0
20240806,152300,1334915947,1121,1121,1121,1121,0
20240806,152200,1334915947,1121,1121,1121,1121,0
20240806,152100,1334915947,1121,1121,1121,1121,0
20240806,152000,1334915947,1121,1121,1121,1121,0
20240806,151900,1334915947,1121,1123,1123,1121,11450
20240806,151800,1322065979,1128,1124,1128,1124,1461
20240806,151700,1320423801,1125,1127,1128,1125,1339
20240806,151600,1318915199,1127,1124,1127,1124,1638
20240806,151500,1317072596,1123,1123,1123,1123,0
20240806,151400,1317072596,1123,1123,1123,1123,0
20240806,151300,1317072596,1123,1131,1132,1123,1006
20240806,151200,1315942809,1123,1131,1132,1122,14003
20240806,151100,1300171850,1133,1133,1133,1133,73
20240806,151000,1300089141,1133,1133,1136,1133,757
20240806,150900,1299231400,1135,1133,1137,1133,10788
20240806,150800,1286990619,1133,1133,1133,1133,1223
20240806,150700,1285604960,1133,1133,1133,1132,3697
20240806,150600,1281419509,1135,1134,1135,1131,2224
20240806,150500,1278897627,1134,1134,1134,1134,1
20240806,150400,1278896493,1130,1130,1134,1129,3453
20240806,150300,1274997606,1130,1129,1134,1129,48202
20240806,150200,1220521052,1128,1129,1129,1127,1119
20240806,150100,1219259219,1128,1128,1129,1128,180
20240806,150000,1219056015,1128,1128,1128,1128,1060
20240806,145900,1217860335,1128,1128,1128,1128,2858
20240806,145800,1214636511,1128,1127,1128,1126,6270
20240806,145700,1207573603,1127,1126,1127,1126,5392
20240806,145600,1201499719,1126,1126,1126,1126,675
20240806,145500,1200739669,1126,1127,1127,1126,2377
20240806,145400,1198062098,1128,1128,1128,1128,483
20240806,145300,1197517274,1128,1127,1128,1126,4409
20240806,145200,1192544824,1127,1128,1128,1127,3827
20240806,145100,1188228775,1128,1128,1128,1128,7
20240806,145000,1188220879,1128,1128,1128,1128,164
20240806,144900,1188035887,1129,1129,1129,1129,0
20240806,144800,1188035887,1129,1129,1129,1129,298
20240806,144700,1187699445,1129,1129,1129,1129,131
20240806,144600,1187551546,1129,1129,1129,1129,0
20240806,144500,1187551546,1129,1129,1129,1129,247
20240806,144400,1187272683,1129,1129,1129,1129,176
20240806,144300,1187073979,1129,1129,1129,1129,4457
20240806,144200,1182042026,1129,1129,1129,1129,1
20240806,144100,1182040897,1129,1129,1129,1129,1
20240806,144000,1182039768,1129,1129,1129,1129,2
20240806,143900,1182037510,1124,1126,1130,1124,1598
20240806,143800,1180239332,1130,1130,1130,1130,45
20240806,143700,1180188482,1130,1130,1130,1130,0
20240806,143600,1180188482,1130,1130,1130,1130,44
20240806,143500,1180138762,1130,1130,1130,1130,2
20240806,143400,1180136502,1125,1130,1130,1125,702
20240806,143300,1179346485,1127,1127,1127,1127,20
20240806,143200,1179323945,1131,1131,1131,1131,2
20240806,143100,1179321683,1127,1128,1128,1127,3803
20240806,143000,1175035184,1130,1130,1130,1130,4636
20240806,142900,1169796504,1129,1129,1129,1129,0
20240806,142800,1169796504,1129,1129,1129,1129,94
20240806,142700,1169690378,1130,1130,1130,1130,0
20240806,142600,1169690378,1130,1130,1130,1130,0
20240806,142500,1169690378,1130,1129,1130,1129,173
20240806,142400,1169494897,1130,1130,1130,1130,0
20240806,142300,1169494897,1130,1130,1130,1130,0
20240806,142200,1169494897,1130,1129,1130,1129,157
20240806,142100,1169317625,1129,1127,1129,1125,3287
20240806,142000,1165619192,1127,1127,1127,1127,2970
20240806,141900,1162272002,1125,1127,1127,1125,1412
20240806,141800,1160682486,1127,1127,1127,1127,164
20240806,141700,1160497658,1127,1127,1127,1127,1105
20240806,141600,1159252323,1127,1127,1127,1127,972
20240806,141500,1158156879,1127,1127,1127,1125,5934
20240806,141400,1151474925,1127,1127,1127,1127,0
20240806,141300,1151474925,1127,1127,1127,1127,0
20240806,141200,1151474925,1127,1127,1127,1127,0
20240806,141100,1151474925,1127,1125,1127,1125,3003
20240806,141000,1148096544,1127,1125,1129,1125,3119
20240806,140900,1144584204,1126,1126,1126,1126,1218
20240806,140800,1143212736,1127,1127,1127,1127,9
20240806,140700,1143202593,1127,1127,1127,1127,6236
20240806,140600,1136174621,1127,1129,1129,1127,8894
20240806,140500,1126139854,1131,1131,1131,1131,0
20240806,140400,1126139854,1131,1131,1131,1131,9
20240806,140300,1126129675,1132,1131,1132,1131,170
20240806,140200,1125937236,1131,1130,1131,1130,2021
20240806,140100,1123651559,1130,1131,1131,1130,194
20240806,140000,1123432174,1132,1132,1132,1132,0
20240806,135900,1123432174,1132,1129,1132,1129,5493
20240806,135800,1117224235,1129,1129,1129,1129,661
20240806,135700,1116477966,1129,1129,1129,1129,100
20240806,135600,1116365066,1130,1131,1131,1130,1303
20240806,135500,1114892584,1132,1131,1132,1131,176
20240806,135400,1114693510,1131,1131,1131,1131,30
20240806,135300,1114659580,1131,1131,1131,1131,335
20240806,135200,1114280695,1131,1131,1131,1131,574
20240806,135100,1113631501,1132,1132,1133,1132,803
20240806,135000,1112722341,1133,1133,1133,1133,0
20240806,134900,1112722341,1133,1133,1133,1133,0
20240806,134800,1112722341,1133,1133,1133,1133,164
20240806,134700,1112536529,1133,1133,1133,1131,561
20240806,134600,1111901938,1133,1132,1133,1132,1003
20240806,134500,1110766039,1132,1132,1132,1132,55
20240806,134400,1110703779,1134,1131,1134,1131,118
20240806,134300,1110570115,1131,1131,1131,1131,0
20240806,134200,1110570115,1131,1131,1131,1131,12
20240806,134100,1110556543,1130,1130,1130,1130,1000
20240806,134000,1109426543,1129,1131,1131,1129,1556
20240806,133900,1107668172,1131,1135,1135,1131,5827
20240806,133800,1101072199,1133,1133,1133,1133,40
20240806,133700,1101026879,1137,1137,1137,1137,1
20240806,133600,1101025742,1136,1134,1136,1134,4440
20240806,133500,1095990132,1135,1135,1135,1135,0
20240806,133400,1095990132,1135,1138,1138,1135,84
20240806,133300,1095894786,1135,1138,1138,1134,965
20240806,133200,1094799516,1133,1136,1137,1130,3223
20240806,133100,1091137386,1136,1130,1136,1130,96816
20240806,133000,981450189,1129,1129,1129,1129,0
20240806,132900,981450189,1129,1129,1129,1129,793
20240806,132800,980554892,1129,1131,1131,1129,1471
20240806,132700,978893150,1132,1133,1133,1132,1249
20240806,132600,977478220,1132,1129,1133,1129,1325
20240806,132500,975978444,1133,1133,1133,1133,1
20240806,132400,975977311,1130,1130,1130,1130,200
20240806,132300,975751311,1130,1130,1132,1130,3126
20240806,132200,972214931,1130,1130,1130,1130,0
20240806,132100,972214931,1130,1130,1133,1130,8060
20240806,132000,963100809,1129,1130,1130,1129,138
20240806,131900,962944870,1130,1130,1130,1130,11
20240806,131800,962932440,1130,1130,1130,1130,809
20240806,131700,962018270,1130,1130,1130,1130,2020
20240806,131600,959735670,1130,1130,1130,1130,280
20240806,131500,959419270,1132,1131,1132,1131,595
20240806,131400,958745825,1133,1131,1133,1131,8778
20240806,131300,948810303,1131,1131,1131,1131,154
20240806,131200,948636129,1131,1128,1132,1128,1286
20240806,131100,947182588,1132,1132,1132,1132,40
20240806,131000,947137308,1132,1130,1132,1130,4678
20240806,130900,941850730,1127,1127,1127,1127,0
20240806,130800,941850730,1127,1127,1127,1127,0
20240806,130700,941850730,1127,1127,1127,1127,2
20240806,130600,941848476,1126,1126,1126,1126,51
20240806,130500,941791050,1126,1126,1126,1126,99
20240806,130400,941679576,1126,1126,1126,1126,48
20240806,130300,941625528,1126,1126,1126,1126,2
20240806,130200,941623276,1127,1127,1132,1127,1466
20240806,130100,939971089,1125,1131,1131,1125,8274
20240806,130000,930653072,1135,1135,1135,1135,4
20240806,125900,930648532,1137,1137,1137,1137,0
20240806,125800,930648532,1137,1134,1137,1132,897
20240806,125700,929633117,1131,1133,1133,1130,500
20240806,125600,929067554,1132,1134,1138,1132,44635
20240806,125500,878333745,1132,1132,1132,1132,22
20240806,125400,878308841,1131,1132,1132,1131,3000
20240806,125300,874915837,1131,1133,1133,1131,283
20240806,125200,874595649,1133,1132,1133,1132,9502
20240806,125100,863838885,1133,1133,1133,1133,0
20240806,125000,863838885,1133,1134,1137,1133,1866
20240806,124900,861720007,1133,1131,1133,1131,700
20240806,124800,860928157,1130,1132,1132,1130,150
20240806,124700,860758507,1133,1132,1133,1132,538
20240806,124600,860149341,1127,1126,1127,1126,1331
20240806,124500,858650585,1128,1133,1133,1128,1080
20240806,124400,857431550,1133,1133,1133,1133,1064
20240806,124300,856226038,1132,1131,1132,1130,1795
20240806,124200,854196892,1131,1130,1131,1130,3328
20240806,124100,850436195,1130,1128,1130,1125,7878
20240806,124000,841540103,1128,1128,1128,1126,660
20240806,123900,840796653,1129,1127,1129,1127,2204
20240806,123800,838309706,1120,1122,1126,1120,9154
20240806,123700,828027360,1120,1121,1121,1120,115
20240806,123600,827898470,1121,1120,1121,1119,1501
20240806,123500,826217084,1120,1120,1120,1119,997
20240806,123400,825100730,1121,1122,1122,1121,15
20240806,123300,825083911,1122,1122,1122,1122,6
20240806,123200,825077179,1122,1122,1122,1122,102
20240806,123100,824962735,1122,1121,1122,1120,4630
20240806,123000,819771531,1121,1122,1122,1121,605
20240806,122900,819093224,1122,1120,1122,1119,1111
20240806,122800,817848938,1121,1116,1122,1106,44229
20240806,122700,768338736,1116,1115,1116,1115,9
20240806,122600,768328696,1116,1115,1116,1115,30
20240806,122500,768295219,1114,1114,1114,1114,0
20240806,122400,768295219,1114,1115,1116,1114,2599
20240806,122300,765399411,1114,1114,1114,1114,0
20240806,122200,765399411,1114,1112,1114,1112,743
20240806,122100,764572135,1111,1111,1111,1111,12
20240806,122000,764558803,1112,1111,1112,1111,63
20240806,121900,764488751,1112,1110,1112,1110,903
20240806,121800,763485550,1112,1111,1112,1111,368
20240806,121700,763076571,1111,1111,1111,1111,4
20240806,121600,763072127,1111,1111,1111,1111,3
20240806,121500,763068794,1112,1112,1112,1112,43
20240806,121400,763020978,1110,1111,1111,1110,548
20240806,121300,762412356,1112,1112,1112,1112,4
20240806,121200,762407908,1111,1112,1112,1111,251
20240806,121100,762128797,1112,1112,1112,1112,3
20240806,121000,762125461,1111,1111,1111,1111,4
20240806,120900,762121017,1110,1110,1111,1110,659
20240806,120800,761389315,1110,1109,1110,1109,1841
20240806,120700,759347645,1107,1108,1108,1107,5
20240806,120600,759342107,1105,1105,1105,1105,0
20240806,120500,759342107,1105,1105,1105,1105,0
20240806,120400,759342107,1105,1105,1105,1105,0
20240806,120300,759342107,1105,1107,1109,1105,901
20240806,120200,758343894,1106,1106,1106,1106,0
20240806,120100,758343894,1106,1106,1106,1106,42
20240806,120000,758297442,1104,1107,1107,1104,2892
20240806,115900,755103954,1106,1107,1107,1106,4852
20240806,115800,749737552,1106,1106,1106,1106,276
20240806,115700,749432296,1106,1109,1109,1106,163
20240806,115600,749251991,1106,1106,1106,1106,0
20240806,115500,749251991,1106,1106,1106,1106,0
20240806,115400,749251991,1106,1106,1106,1106,0
20240806,115300,749251991,1106,1106,1106,1106,0
20240806,115200,749251991,1106,1106,1106,1106,0
20240806,115100,749251991,1106,1108,1108,1106,6805
20240806,115000,741719083,1108,1108,1108,1108,386
20240806,114900,741291395,1107,1107,1107,1107,155
20240806,114800,741119810,1107,1107,1108,1106,2175
20240806,114700,738712081,1107,1107,1107,1107,0
20240806,114600,738712081,1107,1107,1107,1107,5
20240806,114500,738706546,1107,1106,1107,1106,167
20240806,114400,738521842,1106,1106,1106,1106,3
20240806,114300,738518524,1105,1105,1105,1105,803
20240806,114200,737631209,1105,1105,1105,1105,0
20240806,114100,737631209,1105,1105,1105,1105,126
20240806,114000,737491979,1104,1103,1104,1103,1202
20240806,113900,736165071,1103,1103,1103,1103,199
20240806,113800,735945574,1103,1102,1103,1102,1098
20240806,113700,734735574,1102,1103,1103,1102,1183
20240806,113600,733431905,1103,1104,1104,1103,143
20240806,113500,733274064,1104,1103,1104,1103,202
20240806,113400,733051225,1103,1103,1103,1103,20
20240806,113300,733029165,1103,1103,1103,1103,13
20240806,113200,733014826,1103,1103,1103,1103,2218
20240806,113100,730568372,1103,1103,1103,1103,0
20240806,113000,730568372,1103,1102,1103,1102,161
20240806,112900,730390947,1102,1102,1102,1102,4415
20240806,112800,725525617,1102,1102,1102,1102,5
20240806,112700,725520107,1102,1097,1102,1097,25
20240806,112600,725492672,1097,1102,1102,1097,2502
20240806,112500,722746348,1103,1103,1103,1098,2135
20240806,112400,720401343,1102,1099,1102,1098,3536
20240806,112300,716516594,1099,1099,1099,1098,5158
20240806,112200,710848286,1100,1100,1100,1100,536
20240806,112100,710258686,1102,1102,1102,1102,7
20240806,112000,710250972,1101,1102,1102,1101,11
20240806,111900,710238857,1102,1103,1103,1102,57
20240806,111800,710175996,1102,1103,1103,1100,110
20240806,111700,710054756,1100,1100,1102,1100,3691
20240806,111600,705990411,1101,1101,1101,1101,43
20240806,111500,705943068,1100,1098,1100,1098,716
20240806,111400,705155786,1099,1099,1099,1099,140
20240806,111300,705001926,1098,1102,1102,1098,5053
20240806,111200,699445437,1100,1103,1103,1100,1987
20240806,111100,697256106,1103,1102,1103,1102,304
20240806,111000,696920826,1103,1103,1103,1103,4
20240806,110900,696916414,1103,1106,1106,1103,983
20240806,110800,695830205,1105,1109,1109,1105,648
20240806,110700,695112863,1110,1110,1110,1110,4
20240806,110600,695108423,1108,1115,1118,1108,1501
20240806,110500,693439009,1118,1108,1119,1108,1970
20240806,110400,691234914,1119,1109,1119,1109,103
20240806,110300,691119687,1120,1105,1120,1105,7154
20240806,110200,683149248,1104,1103,1104,1103,540
20240806,110100,682553618,1103,1103,1103,1103,109
20240806,110000,682433391,1102,1101,1102,1101,301
20240806,105900,682101692,1102,1100,1102,1100,12
20240806,105800,682088488,1100,1100,1100,1100,0
20240806,105700,682088488,1100,1102,1102,1100,1475
20240806,105600,680465731,1100,1100,1100,1100,3813
20240806,105500,676271431,1100,1101,1101,1100,1197
20240806,105400,674954728,1100,1101,1101,1100,24
20240806,105300,674928324,1102,1100,1102,1100,30
20240806,105200,674895294,1100,1100,1101,1100,501
20240806,105100,674343943,1099,1105,1105,1099,9857
20240806,105000,663505952,1099,1106,1106,1099,5235
20240806,104900,657730022,1106,1106,1107,1105,3572
20240806,104800,653779091,1108,1103,1108,1103,6102
20240806,104700,647036580,1099,1099,1099,1099,0
20240806,104600,647036580,1099,1099,1099,1099,32
20240806,104500,647001412,1097,1102,1102,1097,2180
20240806,104400,644609052,1102,1096,1102,1096,3860
20240806,104300,640375200,1096,1097,1097,1095,8087
20240806,104200,631512265,1097,1100,1103,1097,11065
20240806,104100,619356450,1097,1101,1101,1097,13855
20240806,104000,604122442,1101,1104,1104,1101,5581
20240806,103900,597971397,1104,1102,1104,1102,9183
20240806,103800,587844605,1101,1102,1102,1101,4044
20240806,103700,583391817,1103,1103,1103,1103,3
20240806,103600,583388508,1102,1101,1102,1101,228
20240806,103500,583137302,1101,1105,1105,1101,2227
20240806,103400,580682834,1105,1103,1105,1103,3342
20240806,103300,576994263,1103,1107,1107,1103,1438
20240806,103200,575405340,1106,1107,1107,1106,276
20240806,103100,575099984,1106,1109,1109,1105,1411
20240806,103000,573540431,1109,1115,1115,1109,15362
20240806,102900,556466945,1114,1115,1115,1114,2579
20240806,102800,553593936,1114,1116,1116,1114,7450
20240806,102700,545282912,1117,1118,1119,1117,3006
20240806,102600,541925202,1119,1119,1119,1119,7
20240806,102500,541917369,1119,1118,1119,1118,4006
20240806,102400,537438658,1118,1118,1118,1118,10
20240806,102300,537427478,1118,1118,1118,1117,35
20240806,102200,537388351,1118,1119,1119,1116,789
20240806,102100,536507743,1118,1118,1118,1116,450
20240806,102000,536005535,1121,1117,1121,1117,7304
20240806,101900,527836564,1114,1115,1115,1114,212
20240806,101800,527600393,1118,1112,1118,1112,11371
20240806,101700,514895481,1112,1111,1112,1111,1847
20240806,101600,512843450,1111,1114,1114,1111,433
20240806,101500,512361843,1117,1114,1117,1114,8113
20240806,101400,503302637,1114,1114,1114,1114,100
20240806,101300,503191237,1114,1114,1114,1114,0
20240806,101200,503191237,1114,1116,1116,1110,4474
20240806,101100,498217843,1115,1116,1117,1113,6662
20240806,101000,490793636,1117,1117,1117,1117,0
20240806,100900,490793636,1117,1117,1117,1117,13
20240806,100800,490779115,1117,1116,1117,1115,2624
20240806,100700,487850781,1116,1119,1119,1116,1348
20240806,100600,486344949,1119,1120,1120,1119,53
20240806,100500,486285639,1120,1120,1120,1120,11
20240806,100400,486273319,1119,1120,1120,1119,2911
20240806,100300,483015857,1121,1118,1121,1118,6025
20240806,100200,476269192,1117,1119,1119,1117,24
20240806,100100,476242338,1119,1117,1119,1117,559
20240806,100000,475616877,1118,1119,1119,1118,129
20240806,095900,475472527,1119,1118,1119,1118,3022
20240806,095800,472093006,1119,1119,1119,1112,106
20240806,095700,471975092,1112,1114,1120,1111,5552
20240806,095600,465769196,1110,1113,1113,1110,286
20240806,095500,465451656,1111,1111,1118,1110,12995
20240806,095400,450999817,1111,1110,1111,1110,3243
20240806,095300,447398854,1109,1111,1111,1109,2393
20240806,095200,444742561,1111,1111,1112,1111,796
20240806,095100,443858172,1110,1112,1112,1110,1031
20240806,095000,442713696,1112,1108,1112,1108,7886
20240806,094900,433961909,1107,1106,1107,1106,6117
20240806,094800,427196007,1107,1106,1107,1101,4289
20240806,094700,422454955,1106,1103,1107,1103,4838
20240806,094600,417110237,1102,1101,1102,1101,8101
20240806,094500,408188553,1100,1099,1101,1099,168
20240806,094400,408003693,1099,1099,1100,1099,3058
20240806,094300,404641943,1099,1102,1102,1099,770
20240806,094200,403794396,1101,1100,1101,1100,4221
20240806,094100,399149697,1100,1099,1100,1099,2674
20240806,094000,396210941,1097,1098,1099,1097,2106
20240806,093900,393900654,1099,1097,1099,1097,579
20240806,093800,393264949,1095,1097,1099,1095,1663
20240806,093700,391443297,1099,1100,1100,1097,2865
20240806,093600,388295921,1100,1100,1100,1100,1064
20240806,093500,387125521,1100,1098,1100,1097,3001
20240806,093400,383832881,1097,1097,1098,1097,1143
20240806,093300,382578415,1097,1097,1097,1097,2
20240806,093200,382576221,1097,1091,1097,1091,196
20240806,093100,382361269,1096,1096,1096,1090,4636
20240806,093000,377290846,1096,1096,1096,1096,44
20240806,092900,377242622,1094,1100,1100,1094,196
20240806,092800,377027747,1100,1102,1102,1098,22123
20240806,092700,352670800,1102,1097,1102,1097,14910
20240806,092600,336284894,1097,1096,1097,1093,7892
20240806,092500,327644646,1096,1097,1097,1096,3360
20240806,092400,323960076,1095,1100,1100,1095,11197
20240806,092300,311675134,1100,1099,1100,1099,138
20240806,092200,311523382,1100,1101,1101,1098,4306
20240806,092100,306786160,1101,1105,1106,1100,761
20240806,092000,305946374,1103,1093,1103,1093,15509
20240806,091900,288899537,1092,1092,1093,1092,6534
20240806,091800,281762940,1092,1093,1093,1091,2330
20240806,091700,279218412,1092,1087,1093,1087,14837
20240806,091600,263046844,1087,1088,1089,1082,8727
20240806,091500,253552645,1088,1083,1088,1081,3205
20240806,091400,250085903,1088,1084,1088,1082,10917
20240806,091300,238242933,1084,1085,1087,1084,911
20240806,091200,237255281,1084,1080,1084,1080,10348
20240806,091100,226072719,1080,1065,1080,1065,22741
20240806,091000,201674576,1065,1069,1069,1065,565
20240806,090900,201070992,1071,1063,1071,1062,3527
20240806,090800,197323110,1064,1075,1075,1064,5306
20240806,090700,191670999,1075,1078,1078,1064,3948
20240806,090600,187437981,1079,1067,1080,1065,3840
20240806,090500,183342155,1083,1084,1087,1063,5463
20240806,090400,177455142,1082,1082,1086,1077,8159
20240806,090300,168630506,1086,1086,1087,1080,3386
20240806,090200,164954022,1086,1075,1086,1075,11175
20240806,090100,152909584,1075,1074,1098,1073,2817
20240806,090000,149880284,1061,1045,1062,1045,132367