stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,193800,2897589326,1929,1929,1929,1929,27969
20240805,193700,2897589326,1929,1929,1929,1929,0
20240805,193600,2897589326,1929,1929,1929,1929,0
20240805,193500,2897589326,1929,1929,1929,1929,0
20240805,193400,2897589326,1929,1929,1929,1929,0
20240805,193300,2897589326,1929,1929,1929,1929,0
20240805,193200,2897589326,1929,1929,1929,1929,0
20240805,193100,2897589326,1929,1929,1929,1929,0
20240805,193000,2897589326,1929,1929,1929,1929,0
20240805,192900,2897589326,1929,1929,1929,1929,0
20240805,192800,2897589326,1929,1929,1929,1929,0
20240805,192700,2897589326,1929,1929,1929,1929,0
20240805,192600,2897589326,1929,1929,1929,1929,0
20240805,192500,2897589326,1929,1929,1929,1929,0
20240805,192400,2897589326,1929,1929,1929,1929,0
20240805,192300,2897589326,1929,1929,1929,1929,0
20240805,192200,2897589326,1929,1929,1929,1929,0
20240805,192100,2897589326,1929,1929,1929,1929,0
20240805,192000,2897589326,1929,1929,1929,1929,0
20240805,191900,2897589326,1929,1929,1929,1929,0
20240805,191800,2897589326,1929,1929,1929,1929,0
20240805,191700,2897589326,1929,1929,1929,1929,0
20240805,191600,2897589326,1929,1929,1929,1929,0
20240805,191500,2897589326,1929,1929,1929,1929,0
20240805,191400,2897589326,1929,1929,1929,1929,0
20240805,191300,2897589326,1929,1929,1929,1929,0
20240805,191200,2897589326,1929,1929,1929,1929,0
20240805,191100,2897589326,1929,1929,1929,1929,0
20240805,191000,2897589326,1929,1929,1929,1929,0
20240805,190900,2897589326,1929,1929,1929,1929,0
20240805,190800,2897589326,1929,1929,1929,1929,27969
20240805,190700,2897589326,1929,1929,1929,1929,0
20240805,190600,2897589326,1929,1929,1929,1929,0
20240805,190500,2897589326,1929,1929,1929,1929,0
20240805,190400,2897589326,1929,1929,1929,1929,0
20240805,190300,2897589326,1929,1929,1929,1929,0
20240805,190200,2897589326,1929,1929,1929,1929,0
20240805,190100,2897589326,1929,1929,1929,1929,0
20240805,190000,2897589326,1929,1929,1929,1929,0
20240805,185900,2897589326,1929,1929,1929,1929,0
20240805,185800,2897589326,1929,1929,1929,1929,0
20240805,185700,2897589326,1929,1929,1929,1929,0
20240805,185600,2897589326,1929,1929,1929,1929,0
20240805,185500,2897589326,1929,1929,1929,1929,0
20240805,185400,2897589326,1929,1929,1929,1929,0
20240805,185300,2897589326,1929,1929,1929,1929,0
20240805,185200,2897589326,1929,1929,1929,1929,0
20240805,185100,2897589326,1929,1929,1929,1929,0
20240805,185000,2897589326,1929,1929,1929,1929,0
20240805,184900,2897589326,1929,1929,1929,1929,0
20240805,184800,2897589326,1929,1929,1929,1929,0
20240805,184700,2897589326,1929,1929,1929,1929,0
20240805,184600,2897589326,1929,1929,1929,1929,0
20240805,184500,2897589326,1929,1929,1929,1929,0
20240805,184400,2897589326,1929,1929,1929,1929,0
20240805,184300,2897589326,1929,1929,1929,1929,0
20240805,184200,2897589326,1929,1929,1929,1929,0
20240805,184100,2897589326,1929,1929,1929,1929,0
20240805,184000,2897589326,1929,1929,1929,1929,0
20240805,183900,2897589326,1929,1929,1929,1929,0
20240805,183800,2897589326,1929,1929,1929,1929,27969
20240805,183700,2897589326,1929,1929,1929,1929,0
20240805,183600,2897589326,1929,1929,1929,1929,0
20240805,183500,2897589326,1929,1929,1929,1929,0
20240805,183400,2897589326,1929,1929,1929,1929,0
20240805,183300,2897589326,1929,1929,1929,1929,0
20240805,183200,2897589326,1929,1929,1929,1929,0
20240805,183100,2897589326,1929,1929,1929,1929,0
20240805,183000,2897589326,1929,1929,1929,1929,0
20240805,182900,2897589326,1929,1929,1929,1929,0
20240805,182800,2897589326,1929,1929,1929,1929,0
20240805,182700,2897589326,1929,1929,1929,1929,0
20240805,182600,2897589326,1929,1929,1929,1929,0
20240805,182500,2897589326,1929,1929,1929,1929,0
20240805,182400,2897589326,1929,1929,1929,1929,0
20240805,182300,2897589326,1929,1929,1929,1929,0
20240805,182200,2897589326,1929,1929,1929,1929,0
20240805,182100,2897589326,1929,1929,1929,1929,0
20240805,182000,2897589326,1929,1929,1929,1929,0
20240805,181900,2897589326,1929,1929,1929,1929,0
20240805,181800,2897589326,1929,1929,1929,1929,0
20240805,181700,2897589326,1929,1929,1929,1929,0
20240805,181600,2897589326,1929,1929,1929,1929,0
20240805,181500,2897589326,1929,1929,1929,1929,0
20240805,181400,2897589326,1929,1929,1929,1929,0
20240805,181300,2897589326,1929,1929,1929,1929,0
20240805,181200,2897589326,1929,1929,1929,1929,0
20240805,181100,2897589326,1929,1929,1929,1929,0
20240805,181000,2897589326,1929,1929,1929,1929,0
20240805,180900,2897589326,1929,1929,1929,1929,0
20240805,180800,2897589326,1929,1929,1929,1929,27969
20240805,180700,2897589326,1929,1929,1929,1929,0
20240805,180600,2897589326,1929,1929,1929,1929,0
20240805,180500,2897589326,1929,1929,1929,1929,0
20240805,180400,2897589326,1929,1929,1929,1929,0
20240805,180300,2897589326,1929,1929,1929,1929,0
20240805,180200,2897589326,1929,1929,1929,1929,0
20240805,180100,2897589326,1929,1929,1929,1929,0
20240805,180000,2897589326,1929,1929,1929,1929,0
20240805,175900,2897589326,1929,1929,1929,1929,0
20240805,175800,2897589326,1929,1929,1929,1929,0
20240805,175700,2897589326,1929,1929,1929,1929,0
20240805,175600,2897589326,1929,1929,1929,1929,0
20240805,175500,2897589326,1929,1929,1929,1929,0
20240805,175400,2897589326,1929,1929,1929,1929,0
20240805,175300,2897589326,1929,1929,1929,1929,0
20240805,175200,2897589326,1929,1929,1929,1929,0
20240805,175100,2897589326,1929,1929,1929,1929,0
20240805,175000,2897589326,1929,1929,1929,1929,0
20240805,174900,2897589326,1929,1929,1929,1929,0
20240805,174800,2897589326,1929,1929,1929,1929,0
20240805,174700,2897589326,1929,1929,1929,1929,0
20240805,174600,2897589326,1929,1929,1929,1929,0
20240805,174500,2897589326,1929,1929,1929,1929,0
20240805,174400,2897589326,1929,1929,1929,1929,0
20240805,174300,2897589326,1929,1929,1929,1929,0
20240805,174200,2897589326,1929,1929,1929,1929,0
20240805,174100,2897589326,1929,1929,1929,1929,0
20240805,174000,2897589326,1929,1929,1929,1929,0
20240805,173900,2897589326,1929,1929,1929,1929,0
20240805,173800,2897589326,1929,1929,1929,1929,27969
20240805,173700,2897589326,1929,1929,1929,1929,0
20240805,173600,2897589326,1929,1929,1929,1929,0
20240805,173500,2897589326,1929,1929,1929,1929,0
20240805,173400,2897589326,1929,1929,1929,1929,0
20240805,173300,2897589326,1929,1929,1929,1929,0
20240805,173200,2897589326,1929,1929,1929,1929,0
20240805,173100,2897589326,1929,1929,1929,1929,0
20240805,173000,2897589326,1929,1929,1929,1929,0
20240805,172900,2897589326,1929,1929,1929,1929,0
20240805,172800,2897589326,1929,1929,1929,1929,0
20240805,172700,2897589326,1929,1929,1929,1929,0
20240805,172600,2897589326,1929,1929,1929,1929,0
20240805,172500,2897589326,1929,1929,1929,1929,0
20240805,172400,2897589326,1929,1929,1929,1929,0
20240805,172300,2897589326,1929,1929,1929,1929,0
20240805,172200,2897589326,1929,1929,1929,1929,0
20240805,172100,2897589326,1929,1929,1929,1929,0
20240805,172000,2897589326,1929,1929,1929,1929,0
20240805,171900,2897589326,1929,1929,1929,1929,0
20240805,171800,2897589326,1929,1929,1929,1929,0
20240805,171700,2897589326,1929,1929,1929,1929,0
20240805,171600,2897589326,1929,1929,1929,1929,0
20240805,171500,2897589326,1929,1929,1929,1929,0
20240805,171400,2897589326,1929,1929,1929,1929,0
20240805,171300,2897589326,1929,1929,1929,1929,0
20240805,171200,2897589326,1929,1929,1929,1929,0
20240805,171100,2897589326,1929,1929,1929,1929,0
20240805,171000,2897589326,1929,1929,1929,1929,0
20240805,170900,2897589326,1929,1929,1929,1929,0
20240805,170800,2897589326,1929,1929,1929,1929,27969
20240805,170700,2897589326,1929,1929,1929,1929,0
20240805,170600,2897589326,1929,1929,1929,1929,0
20240805,170500,2897589326,1929,1929,1929,1929,0
20240805,170400,2897589326,1929,1929,1929,1929,0
20240805,170300,2897589326,1929,1929,1929,1929,0
20240805,170200,2897589326,1929,1929,1929,1929,0
20240805,170100,2897589326,1929,1929,1929,1929,0
20240805,170000,2897589326,1929,1929,1929,1929,0
20240805,165900,2897589326,1929,1929,1929,1929,0
20240805,165800,2897589326,1929,1929,1929,1929,0
20240805,165700,2897589326,1929,1929,1929,1929,0
20240805,165600,2897589326,1929,1929,1929,1929,0
20240805,165500,2897589326,1929,1929,1929,1929,0
20240805,165400,2897589326,1929,1929,1929,1929,0
20240805,165300,2897589326,1929,1929,1929,1929,0
20240805,165200,2897589326,1929,1929,1929,1929,0
20240805,165100,2897589326,1929,1929,1929,1929,0
20240805,165000,2897589326,1929,1929,1929,1929,0
20240805,164900,2897589326,1929,1929,1929,1929,0
20240805,164800,2897589326,1929,1929,1929,1929,0
20240805,164700,2897589326,1929,1929,1929,1929,0
20240805,164600,2897589326,1929,1929,1929,1929,0
20240805,164500,2897589326,1929,1929,1929,1929,0
20240805,164400,2897589326,1929,1929,1929,1929,0
20240805,164300,2897589326,1929,1929,1929,1929,0
20240805,164200,2897589326,1929,1929,1929,1929,0
20240805,164100,2897589326,1929,1929,1929,1929,0
20240805,164000,2897589326,1929,1929,1929,1929,0
20240805,163900,2897589326,1929,1929,1929,1929,0
20240805,163800,2897589326,1929,1929,1929,1929,27969
20240805,163700,2897589326,1929,1929,1929,1929,0
20240805,163600,2897589326,1929,1929,1929,1929,0
20240805,163500,2897589326,1929,1929,1929,1929,0
20240805,163400,2897589326,1929,1929,1929,1929,0
20240805,163300,2897589326,1929,1929,1929,1929,0
20240805,163200,2897589326,1929,1929,1929,1929,0
20240805,163100,2897589326,1929,1929,1929,1929,0
20240805,163000,2897589326,1929,1929,1929,1929,0
20240805,162900,2897589326,1929,1929,1929,1929,0
20240805,162800,2897589326,1929,1929,1929,1929,0
20240805,162700,2897589326,1929,1929,1929,1929,0
20240805,162600,2897589326,1929,1929,1929,1929,0
20240805,162500,2897589326,1929,1929,1929,1929,0
20240805,162400,2897589326,1929,1929,1929,1929,0
20240805,162300,2897589326,1929,1929,1929,1929,0
20240805,162200,2897589326,1929,1929,1929,1929,0
20240805,162100,2897589326,1929,1929,1929,1929,0
20240805,162000,2897589326,1929,1929,1929,1929,0
20240805,161900,2897589326,1929,1929,1929,1929,0
20240805,161800,2897589326,1929,1929,1929,1929,0
20240805,161700,2897589326,1929,1929,1929,1929,0
20240805,161600,2897589326,1929,1929,1929,1929,0
20240805,161500,2897589326,1929,1929,1929,1929,0
20240805,161400,2897589326,1929,1929,1929,1929,0
20240805,161300,2897589326,1929,1929,1929,1929,0
20240805,161200,2897589326,1929,1929,1929,1929,0
20240805,161100,2897589326,1929,1929,1929,1929,0
20240805,161000,2897589326,1929,1929,1929,1929,0
20240805,160900,2897589326,1929,1929,1929,1929,0
20240805,160800,2897589326,1929,1929,1929,1929,27969
20240805,160700,2897589326,1929,1929,1929,1929,0
20240805,160600,2897589326,1929,1929,1929,1929,0
20240805,160500,2897589326,1929,1929,1929,1929,0
20240805,160400,2897589326,1929,1929,1929,1929,0
20240805,160300,2897589326,1929,1929,1929,1929,0
20240805,160200,2897589326,1929,1929,1929,1929,0
20240805,160100,2897589326,1929,1929,1929,1929,0
20240805,160000,2897589326,1929,1929,1929,1929,0
20240805,155900,2897589326,1929,1929,1929,1929,0
20240805,155800,2897589326,1929,1929,1929,1929,0
20240805,155700,2897589326,1929,1929,1929,1929,0
20240805,155600,2897589326,1929,1929,1929,1929,0
20240805,155500,2897589326,1929,1929,1929,1929,0
20240805,155400,2897589326,1929,1929,1929,1929,0
20240805,155300,2897589326,1929,1929,1929,1929,0
20240805,155200,2897589326,1929,1929,1929,1929,0
20240805,155100,2897589326,1929,1929,1929,1929,0
20240805,155000,2897589326,1929,1929,1929,1929,0
20240805,154900,2897589326,1929,1929,1929,1929,0
20240805,154800,2897589326,1929,1929,1929,1929,0
20240805,154700,2897589326,1929,1929,1929,1929,0
20240805,154600,2897589326,1929,1929,1929,1929,0
20240805,154500,2897589326,1929,1929,1929,1929,0
20240805,154400,2897589326,1929,1929,1929,1929,0
20240805,154300,2897589326,1929,1929,1929,1929,0
20240805,154200,2897589326,1929,1929,1929,1929,0
20240805,154100,2897589326,1929,1929,1929,1929,0
20240805,154000,2897589326,1929,1929,1929,1929,0
20240805,153900,2897589326,1929,1929,1929,1929,0
20240805,153800,2897589326,1929,1929,1929,1929,27969
20240805,153700,2897589326,1929,1929,1929,1929,0
20240805,153600,2897589326,1929,1929,1929,1929,0
20240805,153500,2897589326,1929,1929,1929,1929,0
20240805,153400,2897589326,1929,1929,1929,1929,0
20240805,153300,2897589326,1929,1929,1929,1929,0
20240805,153200,2897589326,1929,1929,1929,1929,0
20240805,153100,2897589326,1929,1929,1929,1929,0
20240805,153000,2897589326,1929,1929,1929,1929,27969
20240805,152900,2843637125,1940,1940,1940,1940,0
20240805,152800,2843637125,1940,1940,1940,1940,0
20240805,152700,2843637125,1940,1940,1940,1940,0
20240805,152600,2843637125,1940,1940,1940,1940,0
20240805,152500,2843637125,1940,1940,1940,1940,0
20240805,152400,2843637125,1940,1940,1940,1940,0
20240805,152300,2843637125,1940,1940,1940,1940,0
20240805,152200,2843637125,1940,1940,1940,1940,0
20240805,152100,2843637125,1940,1940,1940,1940,0
20240805,152000,2843637125,1940,1940,1940,1940,0
20240805,151900,2843637125,1940,1935,1940,1921,2234
20240805,151800,2839322522,1940,1940,1940,1920,2642
20240805,151700,2834224637,1930,1939,1940,1912,8501
20240805,151600,2817860191,1940,1943,1944,1925,1575
20240805,151500,2814818768,1945,1912,1945,1912,15314
20240805,151400,2785439829,1926,1919,1926,1911,10609
20240805,151300,2765128708,1926,1919,1926,1918,6501
20240805,151200,2752653782,1927,1917,1927,1915,2003
20240805,151100,2748815345,1917,1920,1927,1917,7853
20240805,151000,2733748207,1919,1925,1927,1918,7133
20240805,150900,2720055731,1922,1927,1927,1921,2010
20240805,150800,2716187567,1927,1932,1932,1927,9213
20240805,150700,2698407480,1940,1933,1949,1930,5199
20240805,150600,2688336813,1933,1950,1950,1933,8512
20240805,150500,2671774975,1950,1962,1963,1950,1469
20240805,150400,2668896087,1944,1950,1965,1944,3542
20240805,150300,2662005073,1965,1945,1967,1945,2504
20240805,150200,2657134720,1967,1944,1967,1944,82
20240805,150100,2656975236,1944,1945,1945,1944,2711
20240805,150000,2651705012,1944,1968,1968,1944,4523
20240805,145900,2642887126,1944,1944,1944,1921,12174
20240805,145800,2619247116,1944,1926,1944,1926,4251
20240805,145700,2611024796,1926,1917,1934,1912,2019
20240805,145600,2607163543,1936,1916,1936,1913,9967
20240805,145500,2588051835,1916,1917,1918,1916,7343
20240805,145400,2573978173,1917,1917,1918,1917,10248
20240805,145300,2554332230,1918,1917,1918,1917,5529
20240805,145200,2543732628,1912,1935,1936,1912,12135
20240805,145100,2520367342,1935,1935,1937,1934,1087
20240805,145000,2518264108,1934,1945,1945,1934,7382
20240805,144900,2503957247,1945,1955,1955,1945,16543
20240805,144800,2471693648,1955,1960,1969,1955,4057
20240805,144700,2463731878,1960,1970,1971,1950,1452
20240805,144600,2460893577,1950,1959,1971,1950,508
20240805,144500,2459901650,1945,1937,1959,1937,21153
20240805,144400,2418845004,1937,1938,1938,1937,1152
20240805,144300,2416613253,1938,1941,1943,1938,4672
20240805,144200,2407543959,1937,1958,1973,1937,10720
20240805,144100,2386700098,1937,1950,1950,1935,907
20240805,144000,2384944468,1934,1961,1973,1934,8357
20240805,143900,2368589230,1974,1997,1997,1960,10819
20240805,143800,2347084431,1997,1999,1999,1997,1882
20240805,143700,2343323710,2000,2000,2000,2000,12618
20240805,143600,2318087710,2000,2005,2010,2000,9931
20240805,143500,2298199390,2005,2010,2010,2005,15021
20240805,143400,2268062230,2010,2020,2030,2010,9851
20240805,143300,2248211700,2020,2020,2020,2010,2584
20240805,143200,2243010335,2015,2015,2020,2015,1357
20240805,143100,2240274685,2015,2015,2015,2010,7264
20240805,143000,2225665815,2020,2030,2030,2020,12519
20240805,142900,2200327955,2030,2035,2035,2030,16415
20240805,142800,2166956695,2035,2035,2035,2035,4930
20240805,142700,2156924145,2040,2045,2045,2040,3183
20240805,142600,2150430710,2045,2045,2045,2040,7832
20240805,142500,2134416270,2045,2045,2045,2045,0
20240805,142400,2134416270,2045,2045,2045,2045,0
20240805,142300,2134416270,2045,2045,2045,2045,0
20240805,142200,2134416270,2045,2045,2045,2045,0
20240805,142100,2134416270,2045,2045,2045,2045,0
20240805,142000,2134416270,2045,2045,2045,2045,0
20240805,141900,2134416270,2045,2045,2045,2045,0
20240805,141800,2134416270,2045,2045,2045,2045,0
20240805,141700,2134416270,2045,2045,2045,2045,0
20240805,141600,2134416270,2045,2045,2045,2045,0
20240805,141500,2134416270,2045,2045,2045,2045,0
20240805,141400,2134416270,2045,2045,2045,2045,0
20240805,141300,2134416270,2045,2045,2045,2045,0
20240805,141200,2134416270,2045,2045,2045,2045,0
20240805,141100,2134416270,2045,2045,2045,2045,0
20240805,141000,2134416270,2045,2045,2045,2045,0
20240805,140900,2134416270,2045,2045,2045,2045,0
20240805,140800,2134416270,2045,2045,2045,2045,0
20240805,140700,2134416270,2045,2045,2045,2045,0
20240805,140600,2134416270,2045,2045,2045,2045,0
20240805,140500,2134416270,2045,2045,2045,2045,0
20240805,140400,2134416270,2045,2045,2045,2045,0
20240805,140300,2134416270,2045,2045,2045,2045,0
20240805,140200,2134416270,2045,2045,2045,2045,0
20240805,140100,2134416270,2045,2045,2045,2045,0
20240805,140000,2134416270,2045,2045,2045,2045,0
20240805,135900,2134416270,2045,2045,2045,2045,0
20240805,135800,2134416270,2045,2045,2045,2045,0
20240805,135700,2134416270,2045,2045,2045,2045,0
20240805,135600,2134416270,2045,2045,2045,2045,0
20240805,135500,2134416270,2045,2045,2045,2045,4003
20240805,135400,2126230135,2035,2035,2040,2035,174
20240805,135300,2125875805,2040,2040,2040,2040,391
20240805,135200,2125078165,2040,2040,2040,2040,9975
20240805,135100,2104729165,2040,2040,2040,2040,1244
20240805,135000,2102191405,2040,2040,2040,2040,1432
20240805,134900,2099270125,2040,2040,2040,2040,2299
20240805,134800,2094580165,2045,2040,2045,2040,10374
20240805,134700,2073417085,2035,2035,2035,2035,2354
20240805,134600,2068626695,2035,2035,2035,2035,800
20240805,134500,2066998695,2040,2040,2040,2040,19347
20240805,134400,2027530815,2040,2045,2045,2040,51
20240805,134300,2027426770,2040,2040,2040,2040,2
20240805,134200,2027422690,2045,2045,2045,2045,3
20240805,134100,2027416555,2040,2045,2045,2040,1050
20240805,134000,2025274305,2050,2050,2050,2050,1020
20240805,133900,2023183305,2050,2040,2050,2040,10689
20240805,133800,2001377725,2050,2050,2050,2050,0
20240805,133700,2001377725,2050,2035,2050,2035,278
20240805,133600,2000809745,2035,2040,2040,2035,372
20240805,133500,2000052675,2035,2040,2040,2035,3027
20240805,133400,1993891935,2035,2050,2050,2035,2933
20240805,133300,1987901795,2050,2050,2055,2045,7346
20240805,133200,1972863420,2055,2045,2055,2045,243
20240805,133100,1972366475,2045,2045,2045,2045,389
20240805,133000,1971570970,2045,2045,2045,2045,1000
20240805,132900,1969525970,2045,2040,2045,2035,113
20240805,132800,1969295765,2035,2035,2035,2035,89
20240805,132700,1969114650,2035,2045,2045,2035,11864
20240805,132600,1944970380,2050,2050,2055,2050,1008
20240805,132500,1942903970,2050,2040,2050,2040,53
20240805,132400,1942795840,2050,2040,2050,2035,3530
20240805,132300,1935611390,2040,2035,2050,2035,515
20240805,132200,1934560505,2035,2045,2045,2035,7795
20240805,132100,1918672175,2050,2055,2055,2050,27246
20240805,132000,1862817375,2055,2055,2055,2055,800
20240805,131900,1861173375,2060,2055,2060,2055,33
20240805,131800,1861105545,2060,2055,2060,2055,441
20240805,131700,1860199285,2055,2055,2055,2055,283
20240805,131600,1859617720,2050,2050,2050,2050,3503
20240805,131500,1852436570,2045,2045,2045,2045,0
20240805,131400,1852436570,2045,2045,2045,2045,0
20240805,131300,1852436570,2045,2040,2045,2040,301
20240805,131200,1851822525,2040,2040,2040,2040,1432
20240805,131100,1848901245,2040,2045,2045,2040,414
20240805,131000,1848055160,2045,2045,2050,2045,2135
20240805,130900,1843688835,2050,2050,2050,2050,48
20240805,130800,1843590435,2045,2050,2050,2045,4961
20240805,130700,1833424115,2050,2055,2055,2050,6320
20240805,130600,1820467615,2050,2055,2055,2050,535
20240805,130500,1819370110,2060,2055,2060,2055,101
20240805,130400,1819162550,2050,2050,2050,2050,20061
20240805,130300,1778037500,2050,2055,2055,2050,133
20240805,130200,1777764515,2055,2055,2055,2055,23
20240805,130100,1777717250,2045,2055,2055,2045,81
20240805,130000,1777550995,2055,2055,2055,2050,2793
20240805,125900,1771824835,2055,2055,2055,2055,2
20240805,125800,1771820725,2055,2060,2060,2055,292
20240805,125700,1771220595,2060,2060,2060,2060,121
20240805,125600,1770971335,2055,2050,2055,2050,15523
20240805,125500,1739149030,2050,2050,2050,2050,1563
20240805,125400,1735944880,2050,2045,2050,2045,505
20240805,125300,1734910630,2045,2050,2050,2045,4311
20240805,125200,1726074580,2055,2050,2055,2050,2420
20240805,125100,1721113480,2055,2050,2070,2045,16548
20240805,125000,1687187000,2045,2065,2065,2045,3799
20240805,124900,1679410150,2065,2060,2065,2045,37916
20240805,124800,1601534220,2065,2065,2065,2065,505
20240805,124700,1600491395,2070,2065,2070,2065,38
20240805,124600,1600412820,2065,2060,2065,2060,1070
20240805,124500,1598203425,2065,2065,2065,2060,929
20240805,124400,1596289295,2060,2060,2060,2060,5000
20240805,124300,1585989295,2055,2055,2075,2055,1494
20240805,124200,1582919105,2060,2060,2060,2060,1550
20240805,124100,1579726105,2060,2065,2065,2060,5256
20240805,124000,1568889135,2070,2075,2075,2065,20574
20240805,123900,1526357530,2070,2070,2070,2070,0
20240805,123800,1526357530,2070,2070,2070,2070,498
20240805,123700,1525326670,2070,2070,2070,2070,100
20240805,123600,1525119670,2070,2070,2070,2070,1000
20240805,123500,1523049670,2075,2075,2075,2075,0
20240805,123400,1523049670,2075,2070,2075,2070,10148
20240805,123300,1502043070,2070,2075,2075,2070,5698
20240805,123200,1490247970,2075,2075,2075,2075,10008
20240805,123100,1469481370,2075,2075,2075,2075,578
20240805,123000,1468282020,2080,2080,2080,2080,0
20240805,122900,1468282020,2080,2070,2080,2070,126
20240805,122800,1468020720,2070,2070,2070,2070,88
20240805,122700,1467838560,2070,2085,2085,2070,601
20240805,122600,1466594475,2070,2080,2080,2070,3403
20240805,122500,1459517215,2080,2080,2080,2080,1600
20240805,122400,1456189215,2080,2080,2080,2080,1100
20240805,122300,1453901215,2085,2080,2085,2080,2170
20240805,122200,1449387610,2080,2080,2080,2080,170
20240805,122100,1449034010,2080,2070,2080,2070,2446
20240805,122000,1443949210,2080,2080,2080,2080,1
20240805,121900,1443947130,2070,2070,2070,2070,193
20240805,121800,1443547620,2075,2075,2075,2075,1411
20240805,121700,1440619795,2075,2075,2075,2075,2407
20240805,121600,1435625270,2075,2075,2075,2075,1470
20240805,121500,1432575020,2080,2075,2080,2075,731
20240805,121400,1431058190,2075,2090,2090,2075,996
20240805,121300,1428987000,2075,2075,2075,2075,316
20240805,121200,1428331300,2075,2080,2080,2075,11480
20240805,121100,1404478485,2090,2080,2090,2080,18979
20240805,121000,1365002065,2090,2090,2090,2090,1
20240805,120900,1364999975,2080,2080,2080,2080,668
20240805,120800,1363610535,2085,2085,2085,2085,3
20240805,120700,1363604280,2085,2085,2085,2085,1003
20240805,120600,1361513025,2085,2085,2085,2085,10
20240805,120500,1361492175,2085,2085,2085,2085,4
20240805,120400,1361483835,2085,2085,2085,2085,50
20240805,120300,1361379585,2080,2080,2080,2080,0
20240805,120200,1361379585,2080,2085,2085,2080,306
20240805,120100,1360742995,2085,2085,2095,2085,3579
20240805,120000,1353280770,2080,2080,2080,2080,1050
20240805,115900,1351096770,2085,2085,2085,2080,551
20240805,115800,1349948185,2080,2080,2080,2080,1500
20240805,115700,1346828185,2080,2085,2085,2080,6088
20240805,115600,1334160145,2080,2080,2080,2080,7417
20240805,115500,1318732785,2080,2080,2095,2080,2901
20240805,115400,1312698690,2080,2085,2085,2080,1011
20240805,115300,1310594310,2080,2080,2080,2080,4900
20240805,115200,1300402310,2080,2080,2080,2080,11203
20240805,115100,1277100070,2085,2085,2085,2085,0
20240805,115000,1277100070,2085,2085,2085,2085,506
20240805,114900,1276045060,2080,2075,2080,2075,981
20240805,114800,1274008745,2075,2080,2080,2075,5772
20240805,114700,1262007570,2085,2085,2085,2085,0
20240805,114600,1262007570,2085,2085,2085,2085,62
20240805,114500,1261878300,2085,2080,2085,2080,2010
20240805,114400,1257687500,2085,2095,2095,2085,1164
20240805,114300,1255259570,2085,2085,2085,2085,0
20240805,114200,1255259570,2085,2090,2090,2085,501
20240805,114100,1254214980,2100,2100,2100,2100,101
20240805,114000,1254002880,2100,2090,2100,2090,103
20240805,113900,1253787580,2090,2095,2100,2090,1532
20240805,113800,1250578535,2095,2080,2095,2080,5676
20240805,113700,1238716690,2090,2090,2090,2090,1
20240805,113600,1238714600,2095,2095,2095,2095,96
20240805,113500,1238513480,2080,2085,2085,2080,500
20240805,113400,1237472185,2080,2080,2080,2080,0
20240805,113300,1237472185,2080,2100,2100,2080,501
20240805,113200,1236425755,2095,2095,2095,2095,4951
20240805,113100,1226053410,2095,2090,2095,2090,384
20240805,113000,1225249850,2100,2100,2100,2100,50
20240805,112900,1225144850,2100,2100,2100,2100,0
20240805,112800,1225144850,2100,2100,2100,2085,702
20240805,112700,1223681150,2090,2085,2090,2085,7316
20240805,112600,1208402340,2085,2085,2085,2085,122
20240805,112500,1208147970,2085,2085,2085,2085,2600
20240805,112400,1202726970,2080,2090,2090,2080,240
20240805,112300,1202227470,2080,2085,2085,2080,2076
20240805,112200,1197903960,2085,2080,2085,2080,11455
20240805,112100,1174026535,2080,2080,2080,2080,1608
20240805,112000,1170681895,2075,2075,2080,2075,2179
20240805,111900,1166159985,2080,2080,2080,2080,13814
20240805,111800,1137426865,2090,2090,2090,2090,1
20240805,111700,1137424775,2085,2085,2085,2085,11052
20240805,111600,1114381355,2085,2085,2085,2085,0
20240805,111500,1114381355,2085,2085,2085,2085,0
20240805,111400,1114381355,2085,2085,2085,2085,0
20240805,111300,1114381355,2085,2085,2085,2085,348
20240805,111200,1113655775,2085,2090,2090,2085,1032
20240805,111100,1111499045,2085,2080,2085,2080,322
20240805,111000,1110828235,2090,2090,2090,2090,5
20240805,110900,1110817785,2090,2080,2090,2080,114
20240805,110800,1110580525,2080,2080,2080,2080,384
20240805,110700,1109781805,2085,2085,2085,2085,616
20240805,110600,1108497445,2090,2090,2090,2090,3422
20240805,110500,1101345465,2090,2090,2090,2090,4099
20240805,110400,1092778555,2090,2090,2090,2090,2273
20240805,110300,1088027985,2090,2095,2095,2090,750
20240805,110200,1086457735,2095,2090,2095,2090,43
20240805,110100,1086367680,2085,2090,2095,2085,11829
20240805,110000,1061666390,2090,2090,2090,2090,282
20240805,105900,1061077010,2090,2090,2090,2090,233
20240805,105800,1060590040,2090,2090,2090,2090,2
20240805,105700,1060585860,2090,2085,2090,2085,26
20240805,105600,1060531625,2085,2080,2085,2080,761
20240805,105500,1058948390,2080,2080,2080,2080,1465
20240805,105400,1055901190,2080,2080,2080,2075,316
20240805,105300,1055244410,2075,2080,2080,2075,114
20240805,105200,1055007835,2080,2080,2080,2080,343
20240805,105100,1054294395,2080,2080,2080,2080,2058
20240805,105000,1050013755,2080,2085,2085,2080,982
20240805,104900,1047967860,2085,2080,2085,2080,4343
20240805,104800,1038934375,2080,2095,2095,2080,54445
20240805,104700,925309540,2095,2100,2100,2095,15462
20240805,104600,892897200,2100,2100,2100,2100,500
20240805,104500,891847200,2100,2100,2105,2100,4149
20240805,104400,883133060,2105,2100,2105,2100,1020
20240805,104300,880991035,2105,2100,2105,2100,75
20240805,104200,880833510,2100,2100,2100,2100,176
20240805,104100,880463910,2110,2110,2110,2110,0
20240805,104000,880463910,2110,2110,2110,2110,17
20240805,103900,880428040,2105,2105,2105,2105,3778
20240805,103800,872475350,2105,2105,2105,2105,2
20240805,103700,872471140,2105,2105,2105,2105,120
20240805,103600,872218540,2105,2100,2110,2100,253
20240805,103500,871686785,2100,2110,2110,2100,2303
20240805,103400,866830485,2110,2110,2110,2110,51
20240805,103300,866722875,2100,2100,2100,2100,3032
20240805,103200,860355675,2100,2110,2110,2100,2754
20240805,103100,854571545,2110,2110,2110,2100,1255
20240805,103000,851935935,2110,2100,2115,2100,106
20240805,102900,851713270,2115,2110,2115,2110,16
20240805,102800,851679505,2110,2100,2110,2100,3448
20240805,102700,844418705,2100,2100,2100,2100,5182
20240805,102600,833536505,2100,2110,2110,2100,1501
20240805,102500,830379405,2110,2100,2110,2100,7725
20240805,102400,814151095,2110,2110,2110,2110,2000
20240805,102300,809931095,2110,2100,2110,2100,2527
20240805,102200,804614375,2105,2100,2105,2100,473
20240805,102100,803621070,2105,2105,2105,2105,742
20240805,102000,802059160,2105,2100,2105,2100,127
20240805,101900,801792420,2100,2105,2105,2100,292
20240805,101800,801179215,2105,2105,2105,2105,2050
20240805,101700,796863965,2100,2100,2100,2100,1631
20240805,101600,793438865,2100,2100,2100,2100,1760
20240805,101500,789742865,2100,2100,2100,2100,6168
20240805,101400,776790065,2105,2110,2110,2100,579
20240805,101300,775573890,2110,2100,2110,2100,6332
20240805,101200,762263710,2105,2105,2105,2105,2381
20240805,101100,757251705,2110,2110,2110,2110,0
20240805,101000,757251705,2110,2105,2110,2105,379
20240805,100900,756453875,2105,2105,2105,2105,101
20240805,100800,756241270,2105,2100,2105,2100,8585
20240805,100700,738212765,2105,2110,2110,2100,14
20240805,100600,738183240,2110,2110,2110,2110,4
20240805,100500,738174800,2110,2110,2110,2110,0
20240805,100400,738174800,2110,2105,2110,2105,2946
20240805,100300,731973460,2110,2110,2110,2105,34
20240805,100200,731901730,2110,2110,2110,2110,42
20240805,100100,731813110,2110,2100,2110,2100,5405
20240805,100000,720412610,2100,2110,2110,2100,600
20240805,095900,719151610,2110,2110,2110,2110,0
20240805,095800,719151610,2110,2100,2110,2100,3
20240805,095700,719145300,2105,2105,2105,2105,999
20240805,095600,717042405,2105,2105,2105,2105,1
20240805,095500,717040300,2100,2105,2105,2100,981
20240805,095400,714979675,2105,2105,2105,2100,169
20240805,095300,714624030,2105,2105,2105,2105,215
20240805,095200,714171455,2100,2100,2100,2100,610
20240805,095100,712890455,2105,2105,2105,2105,112
20240805,095000,712654695,2105,2100,2105,2100,321
20240805,094900,711979385,2100,2100,2100,2100,2010
20240805,094800,707758385,2100,2110,2110,2100,871
20240805,094700,705928305,2100,2110,2110,2100,10451
20240805,094600,683880705,2100,2105,2105,2100,648
20240805,094500,682519665,2100,2100,2100,2100,150
20240805,094400,682204665,2100,2100,2100,2100,0
20240805,094300,682204665,2100,2100,2100,2100,3354
20240805,094200,675161265,2100,2100,2110,2100,1474
20240805,094100,672065725,2100,2100,2110,2100,11060
20240805,094000,648839715,2100,2100,2110,2100,10794
20240805,093900,626170895,2100,2100,2100,2100,20949
20240805,093800,582177995,2100,2100,2105,2095,35450
20240805,093700,507786940,2100,2100,2110,2100,8541
20240805,093600,489849920,2110,2105,2115,2100,10211
20240805,093500,468404185,2115,2110,2115,2100,20180
20240805,093400,426020680,2115,2110,2115,2110,1937
20240805,093300,421933605,2110,2110,2110,2100,1055
20240805,093200,419717555,2115,2100,2115,2095,24466
20240805,093100,368321000,2100,2110,2110,2100,15270
20240805,093000,336192905,2115,2105,2120,2105,4443
20240805,092900,326838480,2120,2110,2120,2110,586
20240805,092800,325601755,2110,2110,2110,2110,500
20240805,092700,324546755,2110,2110,2110,2110,0
20240805,092600,324546755,2110,2120,2120,2110,743
20240805,092500,322977025,2105,2110,2120,2105,7212
20240805,092400,307749255,2110,2110,2110,2100,1004
20240805,092300,305630840,2100,2100,2100,2100,1981
20240805,092200,301470740,2095,2100,2100,2095,371
20240805,092100,300692440,2100,2110,2110,2100,6181
20240805,092000,287712230,2100,2105,2105,2100,7188
20240805,091900,272607505,2110,2105,2110,2105,825
20240805,091800,270870870,2105,2100,2105,2100,2716
20240805,091700,265165770,2095,2100,2100,2095,1909
20240805,091600,261159085,2100,2085,2100,2085,823
20240805,091500,259431685,2095,2090,2100,2085,1101
20240805,091400,257126345,2095,2085,2095,2085,4216
20240805,091300,248313155,2085,2085,2085,2080,2683
20240805,091200,242721340,2085,2100,2100,2085,15822
20240805,091100,209676580,2090,2100,2100,2090,14910
20240805,091000,178454170,2100,2105,2125,2090,18235
20240805,090900,140240515,2120,2120,2120,2105,2975
20240805,090800,133964695,2105,2115,2115,2105,1445
20240805,090700,130916705,2110,2110,2115,2110,640
20240805,090600,129563805,2110,2110,2110,2105,3034
20240805,090500,123169970,2110,2110,2115,2105,5699
20240805,090400,111139900,2115,2115,2125,2115,13016
20240805,090300,83580610,2120,2125,2125,2120,2017
20240805,090200,79302405,2130,2145,2145,2125,8672
20240805,090100,60792390,2145,2160,2180,2135,20123
20240805,090000,17445130,2165,2190,2190,2165,7853