stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,213600,383313223,1126,1126,1126,1126,5096
20240807,213500,383313223,1126,1126,1126,1126,0
20240807,213400,383313223,1126,1126,1126,1126,0
20240807,213300,383313223,1126,1126,1126,1126,0
20240807,213200,383313223,1126,1126,1126,1126,0
20240807,213100,383313223,1126,1126,1126,1126,0
20240807,213000,383313223,1126,1126,1126,1126,0
20240807,212900,383313223,1126,1126,1126,1126,0
20240807,212800,383313223,1126,1126,1126,1126,0
20240807,212700,383313223,1126,1126,1126,1126,0
20240807,212600,383313223,1126,1126,1126,1126,0
20240807,212500,383313223,1126,1126,1126,1126,0
20240807,212400,383313223,1126,1126,1126,1126,0
20240807,212300,383313223,1126,1126,1126,1126,0
20240807,212200,383313223,1126,1126,1126,1126,0
20240807,212100,383313223,1126,1126,1126,1126,0
20240807,212000,383313223,1126,1126,1126,1126,0
20240807,211900,383313223,1126,1126,1126,1126,0
20240807,211800,383313223,1126,1126,1126,1126,0
20240807,211700,383313223,1126,1126,1126,1126,0
20240807,211600,383313223,1126,1126,1126,1126,0
20240807,211500,383313223,1126,1126,1126,1126,0
20240807,211400,383313223,1126,1126,1126,1126,0
20240807,211300,383313223,1126,1126,1126,1126,0
20240807,211200,383313223,1126,1126,1126,1126,0
20240807,211100,383313223,1126,1126,1126,1126,0
20240807,211000,383313223,1126,1126,1126,1126,0
20240807,210900,383313223,1126,1126,1126,1126,0
20240807,210800,383313223,1126,1126,1126,1126,0
20240807,210700,383313223,1126,1126,1126,1126,0
20240807,210600,383313223,1126,1126,1126,1126,5096
20240807,210500,383313223,1126,1126,1126,1126,0
20240807,210400,383313223,1126,1126,1126,1126,0
20240807,210300,383313223,1126,1126,1126,1126,0
20240807,210200,383313223,1126,1126,1126,1126,0
20240807,210100,383313223,1126,1126,1126,1126,0
20240807,210000,383313223,1126,1126,1126,1126,0
20240807,205900,383313223,1126,1126,1126,1126,0
20240807,205800,383313223,1126,1126,1126,1126,0
20240807,205700,383313223,1126,1126,1126,1126,0
20240807,205600,383313223,1126,1126,1126,1126,0
20240807,205500,383313223,1126,1126,1126,1126,0
20240807,205400,383313223,1126,1126,1126,1126,0
20240807,205300,383313223,1126,1126,1126,1126,0
20240807,205200,383313223,1126,1126,1126,1126,0
20240807,205100,383313223,1126,1126,1126,1126,0
20240807,205000,383313223,1126,1126,1126,1126,0
20240807,204900,383313223,1126,1126,1126,1126,0
20240807,204800,383313223,1126,1126,1126,1126,0
20240807,204700,383313223,1126,1126,1126,1126,0
20240807,204600,383313223,1126,1126,1126,1126,0
20240807,204500,383313223,1126,1126,1126,1126,0
20240807,204400,383313223,1126,1126,1126,1126,0
20240807,204300,383313223,1126,1126,1126,1126,0
20240807,204200,383313223,1126,1126,1126,1126,0
20240807,204100,383313223,1126,1126,1126,1126,0
20240807,204000,383313223,1126,1126,1126,1126,0
20240807,203900,383313223,1126,1126,1126,1126,0
20240807,203800,383313223,1126,1126,1126,1126,0
20240807,203700,383313223,1126,1126,1126,1126,0
20240807,203600,383313223,1126,1126,1126,1126,5096
20240807,203500,383313223,1126,1126,1126,1126,0
20240807,203400,383313223,1126,1126,1126,1126,0
20240807,203300,383313223,1126,1126,1126,1126,0
20240807,203200,383313223,1126,1126,1126,1126,0
20240807,203100,383313223,1126,1126,1126,1126,0
20240807,203000,383313223,1126,1126,1126,1126,0
20240807,202900,383313223,1126,1126,1126,1126,0
20240807,202800,383313223,1126,1126,1126,1126,0
20240807,202700,383313223,1126,1126,1126,1126,0
20240807,202600,383313223,1126,1126,1126,1126,0
20240807,202500,383313223,1126,1126,1126,1126,0
20240807,202400,383313223,1126,1126,1126,1126,0
20240807,202300,383313223,1126,1126,1126,1126,0
20240807,202200,383313223,1126,1126,1126,1126,0
20240807,202100,383313223,1126,1126,1126,1126,0
20240807,202000,383313223,1126,1126,1126,1126,0
20240807,201900,383313223,1126,1126,1126,1126,0
20240807,201800,383313223,1126,1126,1126,1126,0
20240807,201700,383313223,1126,1126,1126,1126,0
20240807,201600,383313223,1126,1126,1126,1126,0
20240807,201500,383313223,1126,1126,1126,1126,0
20240807,201400,383313223,1126,1126,1126,1126,0
20240807,201300,383313223,1126,1126,1126,1126,0
20240807,201200,383313223,1126,1126,1126,1126,0
20240807,201100,383313223,1126,1126,1126,1126,0
20240807,201000,383313223,1126,1126,1126,1126,0
20240807,200900,383313223,1126,1126,1126,1126,0
20240807,200800,383313223,1126,1126,1126,1126,0
20240807,200700,383313223,1126,1126,1126,1126,0
20240807,200600,383313223,1126,1126,1126,1126,5096
20240807,200500,383313223,1126,1126,1126,1126,0
20240807,200400,383313223,1126,1126,1126,1126,0
20240807,200300,383313223,1126,1126,1126,1126,0
20240807,200200,383313223,1126,1126,1126,1126,0
20240807,200100,383313223,1126,1126,1126,1126,0
20240807,200000,383313223,1126,1126,1126,1126,0
20240807,195900,383313223,1126,1126,1126,1126,0
20240807,195800,383313223,1126,1126,1126,1126,0
20240807,195700,383313223,1126,1126,1126,1126,0
20240807,195600,383313223,1126,1126,1126,1126,0
20240807,195500,383313223,1126,1126,1126,1126,0
20240807,195400,383313223,1126,1126,1126,1126,0
20240807,195300,383313223,1126,1126,1126,1126,0
20240807,195200,383313223,1126,1126,1126,1126,0
20240807,195100,383313223,1126,1126,1126,1126,0
20240807,195000,383313223,1126,1126,1126,1126,0
20240807,194900,383313223,1126,1126,1126,1126,0
20240807,194800,383313223,1126,1126,1126,1126,0
20240807,194700,383313223,1126,1126,1126,1126,0
20240807,194600,383313223,1126,1126,1126,1126,0
20240807,194500,383313223,1126,1126,1126,1126,0
20240807,194400,383313223,1126,1126,1126,1126,0
20240807,194300,383313223,1126,1126,1126,1126,0
20240807,194200,383313223,1126,1126,1126,1126,0
20240807,194100,383313223,1126,1126,1126,1126,0
20240807,194000,383313223,1126,1126,1126,1126,0
20240807,193900,383313223,1126,1126,1126,1126,0
20240807,193800,383313223,1126,1126,1126,1126,0
20240807,193700,383313223,1126,1126,1126,1126,0
20240807,193600,383313223,1126,1126,1126,1126,5096
20240807,193500,383313223,1126,1126,1126,1126,0
20240807,193400,383313223,1126,1126,1126,1126,0
20240807,193300,383313223,1126,1126,1126,1126,0
20240807,193200,383313223,1126,1126,1126,1126,0
20240807,193100,383313223,1126,1126,1126,1126,0
20240807,193000,383313223,1126,1126,1126,1126,0
20240807,192900,383313223,1126,1126,1126,1126,0
20240807,192800,383313223,1126,1126,1126,1126,0
20240807,192700,383313223,1126,1126,1126,1126,0
20240807,192600,383313223,1126,1126,1126,1126,0
20240807,192500,383313223,1126,1126,1126,1126,0
20240807,192400,383313223,1126,1126,1126,1126,0
20240807,192300,383313223,1126,1126,1126,1126,0
20240807,192200,383313223,1126,1126,1126,1126,0
20240807,192100,383313223,1126,1126,1126,1126,0
20240807,192000,383313223,1126,1126,1126,1126,0
20240807,191900,383313223,1126,1126,1126,1126,0
20240807,191800,383313223,1126,1126,1126,1126,0
20240807,191700,383313223,1126,1126,1126,1126,0
20240807,191600,383313223,1126,1126,1126,1126,0
20240807,191500,383313223,1126,1126,1126,1126,0
20240807,191400,383313223,1126,1126,1126,1126,0
20240807,191300,383313223,1126,1126,1126,1126,0
20240807,191200,383313223,1126,1126,1126,1126,0
20240807,191100,383313223,1126,1126,1126,1126,0
20240807,191000,383313223,1126,1126,1126,1126,0
20240807,190900,383313223,1126,1126,1126,1126,0
20240807,190800,383313223,1126,1126,1126,1126,0
20240807,190700,383313223,1126,1126,1126,1126,0
20240807,190600,383313223,1126,1126,1126,1126,5096
20240807,190500,383313223,1126,1126,1126,1126,0
20240807,190400,383313223,1126,1126,1126,1126,0
20240807,190300,383313223,1126,1126,1126,1126,0
20240807,190200,383313223,1126,1126,1126,1126,0
20240807,190100,383313223,1126,1126,1126,1126,0
20240807,190000,383313223,1126,1126,1126,1126,0
20240807,185900,383313223,1126,1126,1126,1126,0
20240807,185800,383313223,1126,1126,1126,1126,0
20240807,185700,383313223,1126,1126,1126,1126,0
20240807,185600,383313223,1126,1126,1126,1126,0
20240807,185500,383313223,1126,1126,1126,1126,0
20240807,185400,383313223,1126,1126,1126,1126,0
20240807,185300,383313223,1126,1126,1126,1126,0
20240807,185200,383313223,1126,1126,1126,1126,0
20240807,185100,383313223,1126,1126,1126,1126,0
20240807,185000,383313223,1126,1126,1126,1126,0
20240807,184900,383313223,1126,1126,1126,1126,0
20240807,184800,383313223,1126,1126,1126,1126,0
20240807,184700,383313223,1126,1126,1126,1126,0
20240807,184600,383313223,1126,1126,1126,1126,0
20240807,184500,383313223,1126,1126,1126,1126,0
20240807,184400,383313223,1126,1126,1126,1126,0
20240807,184300,383313223,1126,1126,1126,1126,0
20240807,184200,383313223,1126,1126,1126,1126,0
20240807,184100,383313223,1126,1126,1126,1126,0
20240807,184000,383313223,1126,1126,1126,1126,0
20240807,183900,383313223,1126,1126,1126,1126,0
20240807,183800,383313223,1126,1126,1126,1126,0
20240807,183700,383313223,1126,1126,1126,1126,0
20240807,183600,383313223,1126,1126,1126,1126,5096
20240807,183500,383313223,1126,1126,1126,1126,0
20240807,183400,383313223,1126,1126,1126,1126,0
20240807,183300,383313223,1126,1126,1126,1126,0
20240807,183200,383313223,1126,1126,1126,1126,0
20240807,183100,383313223,1126,1126,1126,1126,0
20240807,183000,383313223,1126,1126,1126,1126,0
20240807,182900,383313223,1126,1126,1126,1126,0
20240807,182800,383313223,1126,1126,1126,1126,0
20240807,182700,383313223,1126,1126,1126,1126,0
20240807,182600,383313223,1126,1126,1126,1126,0
20240807,182500,383313223,1126,1126,1126,1126,0
20240807,182400,383313223,1126,1126,1126,1126,0
20240807,182300,383313223,1126,1126,1126,1126,0
20240807,182200,383313223,1126,1126,1126,1126,0
20240807,182100,383313223,1126,1126,1126,1126,0
20240807,182000,383313223,1126,1126,1126,1126,0
20240807,181900,383313223,1126,1126,1126,1126,0
20240807,181800,383313223,1126,1126,1126,1126,0
20240807,181700,383313223,1126,1126,1126,1126,0
20240807,181600,383313223,1126,1126,1126,1126,0
20240807,181500,383313223,1126,1126,1126,1126,0
20240807,181400,383313223,1126,1126,1126,1126,0
20240807,181300,383313223,1126,1126,1126,1126,0
20240807,181200,383313223,1126,1126,1126,1126,0
20240807,181100,383313223,1126,1126,1126,1126,0
20240807,181000,383313223,1126,1126,1126,1126,0
20240807,180900,383313223,1126,1126,1126,1126,0
20240807,180800,383313223,1126,1126,1126,1126,0
20240807,180700,383313223,1126,1126,1126,1126,0
20240807,180600,383313223,1126,1126,1126,1126,5096
20240807,180500,383313223,1126,1126,1126,1126,0
20240807,180400,383313223,1126,1126,1126,1126,0
20240807,180300,383313223,1126,1126,1126,1126,0
20240807,180200,383313223,1126,1126,1126,1126,0
20240807,180100,383313223,1126,1126,1126,1126,0
20240807,180000,383313223,1126,1126,1126,1126,0
20240807,175900,383313223,1126,1126,1126,1126,0
20240807,175800,383313223,1126,1126,1126,1126,0
20240807,175700,383313223,1126,1126,1126,1126,0
20240807,175600,383313223,1126,1126,1126,1126,0
20240807,175500,383313223,1126,1126,1126,1126,0
20240807,175400,383313223,1126,1126,1126,1126,0
20240807,175300,383313223,1126,1126,1126,1126,0
20240807,175200,383313223,1126,1126,1126,1126,0
20240807,175100,383313223,1126,1126,1126,1126,0
20240807,175000,383313223,1126,1126,1126,1126,0
20240807,174900,383313223,1126,1126,1126,1126,0
20240807,174800,383313223,1126,1126,1126,1126,0
20240807,174700,383313223,1126,1126,1126,1126,0
20240807,174600,383313223,1126,1126,1126,1126,0
20240807,174500,383313223,1126,1126,1126,1126,0
20240807,174400,383313223,1126,1126,1126,1126,0
20240807,174300,383313223,1126,1126,1126,1126,0
20240807,174200,383313223,1126,1126,1126,1126,0
20240807,174100,383313223,1126,1126,1126,1126,0
20240807,174000,383313223,1126,1126,1126,1126,0
20240807,173900,383313223,1126,1126,1126,1126,0
20240807,173800,383313223,1126,1126,1126,1126,0
20240807,173700,383313223,1126,1126,1126,1126,0
20240807,173600,383313223,1126,1126,1126,1126,5096
20240807,173500,383313223,1126,1126,1126,1126,0
20240807,173400,383313223,1126,1126,1126,1126,0
20240807,173300,383313223,1126,1126,1126,1126,0
20240807,173200,383313223,1126,1126,1126,1126,0
20240807,173100,383313223,1126,1126,1126,1126,0
20240807,173000,383313223,1126,1126,1126,1126,0
20240807,172900,383313223,1126,1126,1126,1126,0
20240807,172800,383313223,1126,1126,1126,1126,0
20240807,172700,383313223,1126,1126,1126,1126,0
20240807,172600,383313223,1126,1126,1126,1126,0
20240807,172500,383313223,1126,1126,1126,1126,0
20240807,172400,383313223,1126,1126,1126,1126,0
20240807,172300,383313223,1126,1126,1126,1126,0
20240807,172200,383313223,1126,1126,1126,1126,0
20240807,172100,383313223,1126,1126,1126,1126,0
20240807,172000,383313223,1126,1126,1126,1126,0
20240807,171900,383313223,1126,1126,1126,1126,0
20240807,171800,383313223,1126,1126,1126,1126,0
20240807,171700,383313223,1126,1126,1126,1126,0
20240807,171600,383313223,1126,1126,1126,1126,0
20240807,171500,383313223,1126,1126,1126,1126,0
20240807,171400,383313223,1126,1126,1126,1126,0
20240807,171300,383313223,1126,1126,1126,1126,0
20240807,171200,383313223,1126,1126,1126,1126,0
20240807,171100,383313223,1126,1126,1126,1126,0
20240807,171000,383313223,1126,1126,1126,1126,0
20240807,170900,383313223,1126,1126,1126,1126,0
20240807,170800,383313223,1126,1126,1126,1126,0
20240807,170700,383313223,1126,1126,1126,1126,0
20240807,170600,383313223,1126,1126,1126,1126,5096
20240807,170500,383313223,1126,1126,1126,1126,0
20240807,170400,383313223,1126,1126,1126,1126,0
20240807,170300,383313223,1126,1126,1126,1126,0
20240807,170200,383313223,1126,1126,1126,1126,0
20240807,170100,383313223,1126,1126,1126,1126,0
20240807,170000,383313223,1126,1126,1126,1126,0
20240807,165900,383313223,1126,1126,1126,1126,0
20240807,165800,383313223,1126,1126,1126,1126,0
20240807,165700,383313223,1126,1126,1126,1126,0
20240807,165600,383313223,1126,1126,1126,1126,0
20240807,165500,383313223,1126,1126,1126,1126,0
20240807,165400,383313223,1126,1126,1126,1126,0
20240807,165300,383313223,1126,1126,1126,1126,0
20240807,165200,383313223,1126,1126,1126,1126,0
20240807,165100,383313223,1126,1126,1126,1126,0
20240807,165000,383313223,1126,1126,1126,1126,0
20240807,164900,383313223,1126,1126,1126,1126,0
20240807,164800,383313223,1126,1126,1126,1126,0
20240807,164700,383313223,1126,1126,1126,1126,0
20240807,164600,383313223,1126,1126,1126,1126,0
20240807,164500,383313223,1126,1126,1126,1126,0
20240807,164400,383313223,1126,1126,1126,1126,0
20240807,164300,383313223,1126,1126,1126,1126,0
20240807,164200,383313223,1126,1126,1126,1126,0
20240807,164100,383313223,1126,1126,1126,1126,0
20240807,164000,383313223,1126,1126,1126,1126,0
20240807,163900,383313223,1126,1126,1126,1126,0
20240807,163800,383313223,1126,1126,1126,1126,0
20240807,163700,383313223,1126,1126,1126,1126,0
20240807,163600,383313223,1126,1126,1126,1126,5096
20240807,163500,383313223,1126,1126,1126,1126,0
20240807,163400,383313223,1126,1126,1126,1126,0
20240807,163300,383313223,1126,1126,1126,1126,0
20240807,163200,383313223,1126,1126,1126,1126,0
20240807,163100,383313223,1126,1126,1126,1126,0
20240807,163000,383313223,1126,1126,1126,1126,0
20240807,162900,383313223,1126,1126,1126,1126,0
20240807,162800,383313223,1126,1126,1126,1126,0
20240807,162700,383313223,1126,1126,1126,1126,0
20240807,162600,383313223,1126,1126,1126,1126,0
20240807,162500,383313223,1126,1126,1126,1126,0
20240807,162400,383313223,1126,1126,1126,1126,0
20240807,162300,383313223,1126,1126,1126,1126,0
20240807,162200,383313223,1126,1126,1126,1126,0
20240807,162100,383313223,1126,1126,1126,1126,0
20240807,162000,383313223,1126,1126,1126,1126,0
20240807,161900,383313223,1126,1126,1126,1126,0
20240807,161800,383313223,1126,1126,1126,1126,0
20240807,161700,383313223,1126,1126,1126,1126,0
20240807,161600,383313223,1126,1126,1126,1126,0
20240807,161500,383313223,1126,1126,1126,1126,0
20240807,161400,383313223,1126,1126,1126,1126,0
20240807,161300,383313223,1126,1126,1126,1126,0
20240807,161200,383313223,1126,1126,1126,1126,0
20240807,161100,383313223,1126,1126,1126,1126,0
20240807,161000,383313223,1126,1126,1126,1126,0
20240807,160900,383313223,1126,1126,1126,1126,0
20240807,160800,383313223,1126,1126,1126,1126,0
20240807,160700,383313223,1126,1126,1126,1126,0
20240807,160600,383313223,1126,1126,1126,1126,5096
20240807,160500,383313223,1126,1126,1126,1126,0
20240807,160400,383313223,1126,1126,1126,1126,0
20240807,160300,383313223,1126,1126,1126,1126,0
20240807,160200,383313223,1126,1126,1126,1126,0
20240807,160100,383313223,1126,1126,1126,1126,0
20240807,160000,383313223,1126,1126,1126,1126,0
20240807,155900,383313223,1126,1126,1126,1126,0
20240807,155800,383313223,1126,1126,1126,1126,0
20240807,155700,383313223,1126,1126,1126,1126,0
20240807,155600,383313223,1126,1126,1126,1126,0
20240807,155500,383313223,1126,1126,1126,1126,0
20240807,155400,383313223,1126,1126,1126,1126,0
20240807,155300,383313223,1126,1126,1126,1126,0
20240807,155200,383313223,1126,1126,1126,1126,0
20240807,155100,383313223,1126,1126,1126,1126,0
20240807,155000,383313223,1126,1126,1126,1126,0
20240807,154900,383313223,1126,1126,1126,1126,0
20240807,154800,383313223,1126,1126,1126,1126,0
20240807,154700,383313223,1126,1126,1126,1126,0
20240807,154600,383313223,1126,1126,1126,1126,0
20240807,154500,383313223,1126,1126,1126,1126,0
20240807,154400,383313223,1126,1126,1126,1126,0
20240807,154300,383313223,1126,1126,1126,1126,0
20240807,154200,383313223,1126,1126,1126,1126,0
20240807,154100,383313223,1126,1126,1126,1126,0
20240807,154000,383313223,1126,1126,1126,1126,0
20240807,153900,383313223,1126,1126,1126,1126,0
20240807,153800,383313223,1126,1126,1126,1126,0
20240807,153700,383313223,1126,1126,1126,1126,0
20240807,153600,383313223,1126,1126,1126,1126,5096
20240807,153500,383313223,1126,1126,1126,1126,0
20240807,153400,383313223,1126,1126,1126,1126,0
20240807,153300,383313223,1126,1126,1126,1126,0
20240807,153200,383313223,1126,1126,1126,1126,0
20240807,153100,383313223,1126,1126,1126,1126,0
20240807,153000,383313223,1126,1126,1126,1126,5096
20240807,152900,377575127,1123,1123,1123,1123,0
20240807,152800,377575127,1123,1123,1123,1123,0
20240807,152700,377575127,1123,1123,1123,1123,0
20240807,152600,377575127,1123,1123,1123,1123,0
20240807,152500,377575127,1123,1123,1123,1123,0
20240807,152400,377575127,1123,1123,1123,1123,0
20240807,152300,377575127,1123,1123,1123,1123,0
20240807,152200,377575127,1123,1123,1123,1123,0
20240807,152100,377575127,1123,1123,1123,1123,0
20240807,152000,377575127,1123,1123,1123,1123,0
20240807,151900,377575127,1123,1124,1126,1123,2646
20240807,151800,374598560,1124,1123,1124,1123,148
20240807,151700,374432294,1123,1125,1125,1123,635
20240807,151600,373718071,1125,1124,1125,1124,369
20240807,151500,373303218,1124,1124,1124,1124,1229
20240807,151400,371921822,1125,1125,1125,1125,111
20240807,151300,371796947,1124,1124,1124,1124,2695
20240807,151200,368767767,1123,1123,1124,1123,347
20240807,151100,368378072,1123,1123,1123,1123,0
20240807,151000,368378072,1123,1125,1125,1123,295
20240807,150900,368046663,1124,1123,1124,1123,2118
20240807,150800,365666097,1123,1124,1124,1123,1041
20240807,150700,364496063,1123,1124,1124,1123,600
20240807,150600,363821763,1124,1124,1124,1124,20
20240807,150500,363799283,1124,1123,1124,1123,1011
20240807,150400,362663814,1123,1123,1123,1123,154
20240807,150300,362490872,1124,1124,1124,1124,4
20240807,150200,362486376,1123,1123,1123,1123,1004
20240807,150100,361358884,1124,1123,1124,1123,51
20240807,150000,361301561,1123,1123,1123,1123,9
20240807,145900,361291454,1123,1123,1124,1123,1260
20240807,145800,359875963,1124,1124,1124,1124,0
20240807,145700,359875963,1124,1123,1124,1123,11
20240807,145600,359863608,1124,1124,1124,1124,0
20240807,145500,359863608,1124,1124,1124,1123,225
20240807,145400,359610731,1124,1124,1125,1123,938
20240807,145300,358556440,1124,1125,1125,1124,3464
20240807,145200,354661113,1126,1125,1126,1125,1127
20240807,145100,353393234,1125,1125,1125,1125,135
20240807,145000,353241359,1126,1126,1126,1126,2228
20240807,144900,350732631,1126,1127,1127,1125,1149
20240807,144800,349439001,1126,1126,1126,1126,25
20240807,144700,349410851,1125,1125,1125,1125,178
20240807,144600,349210601,1125,1126,1126,1125,538
20240807,144500,348604851,1127,1127,1127,1127,10
20240807,144400,348593581,1127,1127,1127,1127,0
20240807,144300,348593581,1127,1127,1127,1127,0
20240807,144200,348593581,1127,1127,1127,1127,0
20240807,144100,348593581,1127,1127,1127,1127,2
20240807,144000,348591327,1125,1125,1125,1125,0
20240807,143900,348591327,1125,1125,1125,1125,136
20240807,143800,348438327,1125,1126,1126,1125,4649
20240807,143700,343204694,1127,1127,1127,1127,2
20240807,143600,343202440,1126,1126,1126,1126,0
20240807,143500,343202440,1126,1126,1126,1126,0
20240807,143400,343202440,1126,1126,1126,1126,0
20240807,143300,343202440,1126,1126,1126,1126,1183
20240807,143200,341870382,1125,1125,1125,1125,0
20240807,143100,341870382,1125,1125,1125,1125,10
20240807,143000,341859132,1125,1125,1125,1125,146
20240807,142900,341694882,1125,1125,1125,1124,32
20240807,142800,341658912,1124,1125,1125,1124,3750
20240807,142700,337440509,1124,1124,1124,1124,58
20240807,142600,337375317,1124,1124,1124,1124,0
20240807,142500,337375317,1124,1124,1124,1124,628
20240807,142400,336669445,1123,1124,1124,1123,3295
20240807,142300,332965963,1124,1122,1124,1122,106
20240807,142200,332846924,1122,1123,1123,1122,1026
20240807,142100,331694748,1123,1123,1123,1122,51
20240807,142000,331637522,1124,1124,1124,1124,0
20240807,141900,331637522,1124,1124,1124,1124,0
20240807,141800,331637522,1124,1123,1124,1122,1168
20240807,141700,330325972,1123,1123,1123,1123,2900
20240807,141600,327069272,1123,1123,1123,1123,1277
20240807,141500,325635201,1124,1123,1124,1123,161
20240807,141400,325454394,1123,1123,1124,1123,1085
20240807,141300,324234989,1123,1123,1123,1123,0
20240807,141200,324234989,1123,1124,1124,1123,131
20240807,141100,324087776,1123,1123,1123,1123,2308
20240807,141000,321495892,1123,1124,1124,1123,4373
20240807,140900,316585009,1124,1123,1124,1123,42
20240807,140800,316537839,1123,1124,1124,1123,1206
20240807,140700,315183500,1123,1123,1123,1123,0
20240807,140600,315183500,1123,1123,1124,1123,30
20240807,140500,315149790,1123,1124,1124,1123,5593
20240807,140400,308863639,1124,1124,1124,1124,8
20240807,140300,308854647,1124,1124,1124,1124,1328
20240807,140200,307361975,1125,1125,1125,1125,148
20240807,140100,307195475,1124,1124,1124,1124,0
20240807,140000,307195475,1124,1124,1124,1124,54
20240807,135900,307134779,1124,1125,1125,1124,569
20240807,135800,306494693,1125,1125,1125,1125,968
20240807,135700,305405693,1124,1125,1125,1124,174
20240807,135600,305209948,1125,1125,1125,1125,1204
20240807,135500,303855448,1125,1125,1125,1125,2202
20240807,135400,301378198,1125,1125,1125,1125,790
20240807,135300,300489448,1125,1125,1125,1125,534
20240807,135200,299888698,1125,1125,1125,1125,8
20240807,135100,299879698,1125,1125,1125,1125,1
20240807,135000,299878573,1126,1126,1126,1126,1
20240807,134900,299877447,1125,1125,1125,1125,1050
20240807,134800,298696197,1125,1125,1125,1125,0
20240807,134700,298696197,1125,1125,1125,1125,0
20240807,134600,298696197,1125,1125,1125,1125,14
20240807,134500,298680447,1126,1125,1126,1125,700
20240807,134400,297892297,1125,1125,1125,1125,122
20240807,134300,297755047,1126,1126,1126,1126,1
20240807,134200,297753921,1126,1126,1126,1126,123
20240807,134100,297615423,1125,1126,1126,1125,955
20240807,134000,296540171,1125,1125,1125,1125,0
20240807,133900,296540171,1125,1125,1125,1125,502
20240807,133800,295975421,1125,1125,1125,1125,54
20240807,133700,295914671,1125,1127,1127,1125,22
20240807,133600,295889917,1125,1124,1127,1124,4484
20240807,133500,290841884,1124,1125,1125,1124,113
20240807,133400,290714821,1124,1125,1125,1124,21
20240807,133300,290691215,1124,1125,1125,1124,1137
20240807,133200,289412215,1125,1125,1125,1125,8
20240807,133100,289403215,1125,1125,1125,1125,4
20240807,133000,289398715,1124,1125,1126,1124,6458
20240807,132900,282138853,1126,1126,1126,1126,158
20240807,132800,281960945,1126,1126,1126,1126,729
20240807,132700,281140091,1125,1125,1125,1125,0
20240807,132600,281140091,1125,1125,1125,1125,0
20240807,132500,281140091,1125,1125,1125,1125,0
20240807,132400,281140091,1125,1125,1125,1125,0
20240807,132300,281140091,1125,1125,1125,1125,231
20240807,132200,280880216,1124,1125,1125,1124,256
20240807,132100,280592272,1125,1125,1125,1124,100
20240807,132000,280479778,1124,1124,1124,1124,0
20240807,131900,280479778,1124,1124,1124,1124,1010
20240807,131800,279344538,1124,1124,1124,1124,222
20240807,131700,279095010,1124,1125,1125,1124,515
20240807,131600,278516149,1126,1126,1126,1126,0
20240807,131500,278516149,1126,1126,1126,1126,1
20240807,131400,278515023,1123,1123,1123,1123,0
20240807,131300,278515023,1123,1126,1126,1123,11
20240807,131200,278502640,1123,1123,1123,1123,18
20240807,131100,278482426,1123,1123,1123,1123,0
20240807,131000,278482426,1123,1123,1123,1123,13
20240807,130900,278467827,1124,1126,1126,1124,377
20240807,130800,278044077,1124,1125,1125,1124,1004
20240807,130700,276914581,1125,1125,1125,1125,163
20240807,130600,276731206,1125,1125,1125,1124,162
20240807,130500,276548989,1125,1125,1125,1125,204
20240807,130400,276319489,1124,1125,1125,1124,400
20240807,130300,275869615,1123,1124,1124,1123,96
20240807,130200,275761806,1123,1124,1125,1123,275
20240807,130100,275452485,1123,1125,1125,1123,938
20240807,130000,274397253,1125,1125,1125,1125,0
20240807,125900,274397253,1125,1123,1125,1123,5
20240807,125800,274391630,1123,1123,1123,1123,0
20240807,125700,274391630,1123,1123,1123,1123,99
20240807,125600,274280453,1123,1123,1123,1123,63
20240807,125500,274209704,1123,1123,1125,1122,99
20240807,125400,274098530,1125,1125,1125,1125,4
20240807,125300,274094030,1122,1124,1124,1122,28
20240807,125200,274062608,1126,1126,1126,1126,3
20240807,125100,274059230,1122,1122,1122,1122,84
20240807,125000,273964982,1129,1122,1129,1122,3
20240807,124900,273961602,1122,1128,1128,1122,39421
20240807,124800,229535692,1128,1128,1128,1128,0
20240807,124700,229535692,1128,1129,1129,1128,634
20240807,124600,228819937,1128,1129,1129,1128,95
20240807,124500,228712765,1129,1129,1129,1129,10
20240807,124400,228701475,1129,1129,1129,1129,967
20240807,124300,227609732,1129,1128,1129,1128,1020
20240807,124200,226458172,1128,1125,1129,1125,6958
20240807,124100,218613885,1125,1125,1125,1125,1378
20240807,124000,217063635,1124,1125,1125,1124,60
20240807,123900,216996187,1125,1125,1125,1125,51
20240807,123800,216938812,1125,1125,1125,1125,0
20240807,123700,216938812,1125,1125,1125,1125,461
20240807,123600,216420187,1125,1128,1128,1125,10
20240807,123500,216408922,1124,1128,1128,1124,10897
20240807,123400,204146728,1126,1128,1128,1126,11
20240807,123300,204134322,1126,1126,1126,1126,4
20240807,123200,204129818,1128,1128,1128,1128,3
20240807,123100,204126434,1128,1128,1128,1128,20
20240807,123000,204103874,1128,1128,1128,1128,4
20240807,122900,204099362,1126,1126,1126,1126,523
20240807,122800,203510464,1126,1128,1128,1126,1878
20240807,122700,201394044,1128,1128,1128,1128,10
20240807,122600,201382764,1129,1129,1129,1129,0
20240807,122500,201382764,1129,1129,1129,1129,93
20240807,122400,201277767,1128,1128,1128,1128,340
20240807,122300,200894247,1128,1128,1128,1128,4
20240807,122200,200889735,1128,1128,1128,1127,1482
20240807,122100,199218165,1128,1128,1128,1128,0
20240807,122000,199218165,1128,1128,1128,1128,3
20240807,121900,199214781,1127,1127,1129,1127,2727
20240807,121800,196141435,1129,1129,1129,1129,4
20240807,121700,196136919,1129,1128,1129,1128,169
20240807,121600,195946286,1129,1129,1129,1129,3
20240807,121500,195942899,1129,1129,1129,1129,106
20240807,121400,195823225,1129,1129,1129,1129,37
20240807,121300,195781452,1129,1127,1129,1127,37
20240807,121200,195739747,1128,1128,1128,1128,298
20240807,121100,195403603,1128,1128,1128,1128,120
20240807,121000,195268243,1127,1127,1127,1127,3285
20240807,120900,191566048,1128,1130,1130,1128,2087
20240807,120800,189211853,1130,1130,1130,1130,3
20240807,120700,189208463,1129,1130,1130,1129,4
20240807,120600,189203945,1130,1130,1130,1130,2
20240807,120500,189201685,1130,1129,1130,1129,81
20240807,120400,189110230,1128,1129,1129,1128,74
20240807,120300,189026686,1129,1129,1129,1128,634
20240807,120200,188310903,1129,1129,1129,1129,327
20240807,120100,187941720,1130,1130,1130,1130,3
20240807,120000,187938330,1128,1128,1128,1128,5
20240807,115900,187932690,1128,1130,1130,1128,10
20240807,115800,187921404,1128,1128,1128,1128,130
20240807,115700,187774764,1130,1129,1130,1129,500
20240807,115600,187209999,1129,1129,1129,1129,3
20240807,115500,187206612,1129,1129,1129,1129,3
20240807,115400,187203225,1129,1129,1129,1129,3
20240807,115300,187199838,1126,1128,1128,1126,597
20240807,115200,186526449,1129,1130,1130,1129,115
20240807,115100,186396504,1130,1130,1130,1130,3
20240807,115000,186393114,1130,1130,1130,1130,0
20240807,114900,186393114,1130,1129,1130,1129,79
20240807,114800,186303920,1130,1130,1130,1130,50
20240807,114700,186247420,1130,1130,1130,1130,3
20240807,114600,186244030,1129,1129,1129,1129,3287
20240807,114500,182533007,1129,1129,1129,1129,20
20240807,114400,182510427,1129,1129,1129,1129,53
20240807,114300,182450590,1129,1129,1129,1129,20
20240807,114200,182428010,1129,1129,1129,1129,253
20240807,114100,182142373,1129,1129,1129,1129,0
20240807,114000,182142373,1129,1129,1129,1129,9
20240807,113900,182132212,1129,1129,1129,1129,9
20240807,113800,182122051,1129,1129,1129,1129,1
20240807,113700,182120922,1130,1130,1130,1130,3
20240807,113600,182117532,1130,1130,1130,1130,1
20240807,113500,182116402,1126,1127,1127,1126,26
20240807,113400,182087106,1130,1129,1130,1126,3355
20240807,113300,178300264,1129,1129,1130,1129,133
20240807,113200,178150097,1130,1129,1130,1129,31
20240807,113100,178115096,1129,1130,1130,1129,1278
20240807,113000,176671096,1129,1130,1130,1129,20
20240807,112900,176648513,1130,1130,1130,1130,16
20240807,112800,176630433,1130,1130,1130,1130,100
20240807,112700,176517433,1130,1129,1130,1129,96
20240807,112600,176409046,1129,1128,1129,1128,1288
20240807,112500,174954924,1129,1129,1129,1129,988
20240807,112400,173839472,1129,1127,1129,1127,2654
20240807,112300,170848412,1127,1128,1128,1127,393
20240807,112200,170405220,1127,1127,1128,1126,2098
20240807,112100,168041595,1127,1127,1127,1127,11
20240807,112000,168029198,1128,1128,1128,1128,8
20240807,111900,168020174,1128,1128,1128,1128,0
20240807,111800,168020174,1128,1128,1128,1128,3
20240807,111700,168016790,1128,1126,1128,1126,51
20240807,111600,167959362,1126,1127,1127,1126,61
20240807,111500,167890671,1126,1126,1128,1126,534
20240807,111400,167289113,1126,1128,1128,1126,16
20240807,111300,167271093,1126,1128,1128,1126,34
20240807,111200,167232803,1127,1127,1127,1127,44
20240807,111100,167183215,1126,1126,1126,1126,10
20240807,111000,167171955,1126,1126,1128,1126,33
20240807,110900,167134791,1126,1128,1128,1126,1736
20240807,110800,165176807,1128,1128,1129,1128,2383
20240807,110700,162488780,1127,1127,1127,1127,118
20240807,110600,162355794,1127,1127,1127,1127,207
20240807,110500,162122505,1128,1128,1128,1128,3
20240807,110400,162119121,1128,1128,1128,1128,0
20240807,110300,162119121,1128,1127,1128,1125,2101
20240807,110200,159751487,1126,1127,1128,1126,14
20240807,110100,159735700,1127,1128,1128,1127,16
20240807,110000,159717653,1125,1125,1125,1125,2
20240807,105900,159715403,1128,1126,1128,1125,19
20240807,105800,159694020,1128,1128,1128,1125,62
20240807,105700,159624087,1126,1129,1129,1126,2297
20240807,105600,157034640,1127,1127,1129,1127,6
20240807,105500,157027872,1127,1127,1127,1127,37
20240807,105400,156986173,1128,1126,1129,1126,212
20240807,105300,156746866,1129,1126,1129,1126,53
20240807,105200,156687179,1125,1125,1125,1125,67
20240807,105100,156611804,1125,1126,1130,1125,231
20240807,105000,156351878,1126,1126,1126,1126,169
20240807,104900,156161584,1126,1130,1130,1126,4
20240807,104800,156157068,1125,1125,1125,1125,4
20240807,104700,156152568,1125,1126,1130,1125,10792
20240807,104600,143961471,1128,1128,1128,1125,96
20240807,104500,143853336,1128,1128,1128,1128,668
20240807,104400,143099832,1125,1129,1129,1125,1177
20240807,104300,141771698,1129,1129,1129,1129,0
20240807,104200,141771698,1129,1129,1129,1129,0
20240807,104100,141771698,1129,1129,1129,1129,3
20240807,104000,141768311,1123,1125,1129,1123,458
20240807,103900,141252858,1129,1129,1129,1124,46
20240807,103800,141201049,1124,1124,1130,1123,4398
20240807,103700,136243562,1124,1124,1124,1124,1008
20240807,103600,135110570,1124,1122,1124,1122,503
20240807,103500,134546198,1122,1120,1122,1120,387
20240807,103400,134112084,1122,1121,1122,1120,44
20240807,103300,134062782,1120,1121,1121,1120,445
20240807,103200,133564374,1121,1122,1122,1121,897
20240807,103100,132558826,1121,1121,1121,1121,462
20240807,103000,132040924,1121,1121,1121,1121,0
20240807,102900,132040924,1121,1121,1121,1119,743
20240807,102800,131208465,1121,1119,1121,1119,115
20240807,102700,131079667,1119,1119,1119,1117,1471
20240807,102600,129433620,1117,1118,1118,1117,238
20240807,102500,129167557,1117,1118,1118,1117,30
20240807,102400,129134046,1118,1118,1119,1117,1543
20240807,102300,127408121,1118,1117,1119,1117,101
20240807,102200,127295246,1118,1118,1119,1118,213
20240807,102100,127057109,1118,1119,1119,1117,822
20240807,102000,126138425,1119,1119,1119,1118,524
20240807,101900,125552076,1119,1119,1119,1119,257
20240807,101800,125264493,1121,1118,1121,1118,59
20240807,101700,125198473,1119,1119,1120,1119,331
20240807,101600,124828081,1119,1119,1120,1119,578
20240807,101500,124181073,1119,1121,1121,1119,1588
20240807,101400,122403323,1119,1120,1121,1119,245
20240807,101300,122129164,1119,1120,1121,1119,3253
20240807,101200,118484703,1127,1127,1127,1120,239
20240807,101100,118216932,1127,1127,1127,1127,0
20240807,101000,118216932,1127,1119,1127,1119,53
20240807,100900,118157601,1120,1123,1123,1119,2931
20240807,100800,114873350,1127,1127,1127,1127,0
20240807,100700,114873350,1127,1127,1127,1127,3
20240807,100600,114869969,1127,1127,1127,1127,0
20240807,100500,114869969,1127,1119,1127,1119,1541
20240807,100400,113145493,1119,1120,1127,1119,5217
20240807,100300,107302223,1120,1120,1120,1118,244
20240807,100200,107028946,1120,1120,1120,1120,22
20240807,100100,107004306,1115,1119,1119,1115,316
20240807,100000,106650874,1119,1119,1119,1115,91
20240807,095900,106549161,1119,1115,1119,1115,4109
20240807,095800,101966417,1115,1118,1119,1115,8442
20240807,095700,92541741,1118,1118,1118,1118,206
20240807,095600,92311433,1118,1119,1119,1117,3316
20240807,095500,88604224,1119,1120,1120,1118,360
20240807,095400,88201392,1120,1121,1121,1120,22
20240807,095300,88176748,1121,1121,1121,1118,9636
20240807,095200,77387203,1121,1123,1123,1121,3540
20240807,095100,73417855,1121,1124,1127,1121,7795
20240807,095000,64664435,1124,1128,1128,1124,32
20240807,094900,64628453,1124,1128,1128,1124,6
20240807,094800,64621701,1123,1129,1129,1123,85
20240807,094700,64526102,1129,1125,1130,1124,747
20240807,094600,63685931,1125,1130,1130,1125,4146
20240807,094500,59018082,1130,1130,1130,1130,4
20240807,094400,59013562,1128,1128,1130,1128,399
20240807,094300,58563432,1128,1127,1128,1126,1198
20240807,094200,57212961,1127,1127,1127,1125,452
20240807,094100,56704303,1128,1128,1128,1128,9
20240807,094000,56694151,1125,1128,1128,1125,129
20240807,093900,56548721,1128,1128,1128,1125,2603
20240807,093800,53616337,1130,1130,1130,1130,13
20240807,093700,53601647,1130,1130,1130,1130,1179
20240807,093600,52269377,1126,1130,1130,1126,30
20240807,093500,52235481,1130,1130,1130,1130,130
20240807,093400,52088581,1125,1126,1130,1125,3295
20240807,093300,48378689,1126,1126,1126,1126,0
20240807,093200,48378689,1126,1126,1130,1126,9
20240807,093100,48368551,1126,1126,1130,1125,18
20240807,093000,48348278,1125,1130,1130,1125,17
20240807,092900,48329143,1125,1129,1130,1125,100
20240807,092800,48216413,1128,1130,1130,1128,705
20240807,092700,47420797,1130,1131,1131,1130,679
20240807,092600,46653424,1130,1130,1130,1130,1071
20240807,092500,45443194,1129,1128,1129,1128,981
20240807,092400,44336591,1128,1125,1128,1124,161
20240807,092300,44155067,1124,1127,1127,1124,132
20240807,092200,44006395,1127,1127,1127,1126,132
20240807,092100,43857633,1123,1128,1129,1123,4624
20240807,092000,38655619,1127,1127,1127,1127,126
20240807,091900,38513617,1127,1128,1130,1127,276
20240807,091800,38202152,1130,1131,1131,1130,3
20240807,091700,38198760,1128,1128,1128,1128,2
20240807,091600,38196504,1127,1127,1132,1127,41
20240807,091500,38150292,1132,1127,1132,1127,276
20240807,091400,37838776,1131,1127,1131,1127,874
20240807,091300,36852235,1132,1122,1132,1122,4814
20240807,091200,31426469,1122,1120,1122,1120,3275
20240807,091100,27758465,1120,1120,1120,1116,93
20240807,091000,27654397,1117,1120,1122,1117,116
20240807,090900,27524658,1120,1116,1122,1116,3188
20240807,090800,23966470,1117,1125,1125,1116,1193
20240807,090700,22634170,1121,1125,1125,1121,139
20240807,090600,22478331,1125,1125,1125,1125,6
20240807,090500,22471581,1120,1120,1125,1120,105
20240807,090400,22353971,1120,1125,1125,1120,6345
20240807,090300,15239900,1124,1124,1124,1124,315
20240807,090200,14885840,1122,1122,1122,1122,1
20240807,090100,14884718,1123,1124,1124,1123,4
20240807,090000,14880224,1124,1114,1125,1114,13345