stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193900,2216415615,2055,2055,2055,2055,26606
20240806,193800,2216415615,2055,2055,2055,2055,0
20240806,193700,2216415615,2055,2055,2055,2055,0
20240806,193600,2216415615,2055,2055,2055,2055,0
20240806,193500,2216415615,2055,2055,2055,2055,0
20240806,193400,2216415615,2055,2055,2055,2055,0
20240806,193300,2216415615,2055,2055,2055,2055,0
20240806,193200,2216415615,2055,2055,2055,2055,0
20240806,193100,2216415615,2055,2055,2055,2055,0
20240806,193000,2216415615,2055,2055,2055,2055,0
20240806,192900,2216415615,2055,2055,2055,2055,0
20240806,192800,2216415615,2055,2055,2055,2055,0
20240806,192700,2216415615,2055,2055,2055,2055,0
20240806,192600,2216415615,2055,2055,2055,2055,0
20240806,192500,2216415615,2055,2055,2055,2055,0
20240806,192400,2216415615,2055,2055,2055,2055,0
20240806,192300,2216415615,2055,2055,2055,2055,0
20240806,192200,2216415615,2055,2055,2055,2055,0
20240806,192100,2216415615,2055,2055,2055,2055,0
20240806,192000,2216415615,2055,2055,2055,2055,0
20240806,191900,2216415615,2055,2055,2055,2055,0
20240806,191800,2216415615,2055,2055,2055,2055,0
20240806,191700,2216415615,2055,2055,2055,2055,0
20240806,191600,2216415615,2055,2055,2055,2055,0
20240806,191500,2216415615,2055,2055,2055,2055,0
20240806,191400,2216415615,2055,2055,2055,2055,0
20240806,191300,2216415615,2055,2055,2055,2055,0
20240806,191200,2216415615,2055,2055,2055,2055,0
20240806,191100,2216415615,2055,2055,2055,2055,0
20240806,191000,2216415615,2055,2055,2055,2055,0
20240806,190900,2216415615,2055,2055,2055,2055,26606
20240806,190800,2216415615,2055,2055,2055,2055,0
20240806,190700,2216415615,2055,2055,2055,2055,0
20240806,190600,2216415615,2055,2055,2055,2055,0
20240806,190500,2216415615,2055,2055,2055,2055,0
20240806,190400,2216415615,2055,2055,2055,2055,0
20240806,190300,2216415615,2055,2055,2055,2055,0
20240806,190200,2216415615,2055,2055,2055,2055,0
20240806,190100,2216415615,2055,2055,2055,2055,0
20240806,190000,2216415615,2055,2055,2055,2055,0
20240806,185900,2216415615,2055,2055,2055,2055,0
20240806,185800,2216415615,2055,2055,2055,2055,0
20240806,185700,2216415615,2055,2055,2055,2055,0
20240806,185600,2216415615,2055,2055,2055,2055,0
20240806,185500,2216415615,2055,2055,2055,2055,0
20240806,185400,2216415615,2055,2055,2055,2055,0
20240806,185300,2216415615,2055,2055,2055,2055,0
20240806,185200,2216415615,2055,2055,2055,2055,0
20240806,185100,2216415615,2055,2055,2055,2055,0
20240806,185000,2216415615,2055,2055,2055,2055,0
20240806,184900,2216415615,2055,2055,2055,2055,0
20240806,184800,2216415615,2055,2055,2055,2055,0
20240806,184700,2216415615,2055,2055,2055,2055,0
20240806,184600,2216415615,2055,2055,2055,2055,0
20240806,184500,2216415615,2055,2055,2055,2055,0
20240806,184400,2216415615,2055,2055,2055,2055,0
20240806,184300,2216415615,2055,2055,2055,2055,0
20240806,184200,2216415615,2055,2055,2055,2055,0
20240806,184100,2216415615,2055,2055,2055,2055,0
20240806,184000,2216415615,2055,2055,2055,2055,0
20240806,183900,2216415615,2055,2055,2055,2055,26606
20240806,183800,2216415615,2055,2055,2055,2055,0
20240806,183700,2216415615,2055,2055,2055,2055,0
20240806,183600,2216415615,2055,2055,2055,2055,0
20240806,183500,2216415615,2055,2055,2055,2055,0
20240806,183400,2216415615,2055,2055,2055,2055,0
20240806,183300,2216415615,2055,2055,2055,2055,0
20240806,183200,2216415615,2055,2055,2055,2055,0
20240806,183100,2216415615,2055,2055,2055,2055,0
20240806,183000,2216415615,2055,2055,2055,2055,0
20240806,182900,2216415615,2055,2055,2055,2055,0
20240806,182800,2216415615,2055,2055,2055,2055,0
20240806,182700,2216415615,2055,2055,2055,2055,0
20240806,182600,2216415615,2055,2055,2055,2055,0
20240806,182500,2216415615,2055,2055,2055,2055,0
20240806,182400,2216415615,2055,2055,2055,2055,0
20240806,182300,2216415615,2055,2055,2055,2055,0
20240806,182200,2216415615,2055,2055,2055,2055,0
20240806,182100,2216415615,2055,2055,2055,2055,0
20240806,182000,2216415615,2055,2055,2055,2055,0
20240806,181900,2216415615,2055,2055,2055,2055,0
20240806,181800,2216415615,2055,2055,2055,2055,0
20240806,181700,2216415615,2055,2055,2055,2055,0
20240806,181600,2216415615,2055,2055,2055,2055,0
20240806,181500,2216415615,2055,2055,2055,2055,0
20240806,181400,2216415615,2055,2055,2055,2055,0
20240806,181300,2216415615,2055,2055,2055,2055,0
20240806,181200,2216415615,2055,2055,2055,2055,0
20240806,181100,2216415615,2055,2055,2055,2055,0
20240806,181000,2216415615,2055,2055,2055,2055,0
20240806,180900,2216415615,2055,2055,2055,2055,26606
20240806,180800,2216415615,2055,2055,2055,2055,0
20240806,180700,2216415615,2055,2055,2055,2055,0
20240806,180600,2216415615,2055,2055,2055,2055,0
20240806,180500,2216415615,2055,2055,2055,2055,0
20240806,180400,2216415615,2055,2055,2055,2055,0
20240806,180300,2216415615,2055,2055,2055,2055,0
20240806,180200,2216415615,2055,2055,2055,2055,0
20240806,180100,2216415615,2055,2055,2055,2055,0
20240806,180000,2216415615,2055,2055,2055,2055,0
20240806,175900,2216415615,2055,2055,2055,2055,0
20240806,175800,2216415615,2055,2055,2055,2055,0
20240806,175700,2216415615,2055,2055,2055,2055,0
20240806,175600,2216415615,2055,2055,2055,2055,0
20240806,175500,2216415615,2055,2055,2055,2055,0
20240806,175400,2216415615,2055,2055,2055,2055,0
20240806,175300,2216415615,2055,2055,2055,2055,0
20240806,175200,2216415615,2055,2055,2055,2055,0
20240806,175100,2216415615,2055,2055,2055,2055,0
20240806,175000,2216415615,2055,2055,2055,2055,0
20240806,174900,2216415615,2055,2055,2055,2055,0
20240806,174800,2216415615,2055,2055,2055,2055,0
20240806,174700,2216415615,2055,2055,2055,2055,0
20240806,174600,2216415615,2055,2055,2055,2055,0
20240806,174500,2216415615,2055,2055,2055,2055,0
20240806,174400,2216415615,2055,2055,2055,2055,0
20240806,174300,2216415615,2055,2055,2055,2055,0
20240806,174200,2216415615,2055,2055,2055,2055,0
20240806,174100,2216415615,2055,2055,2055,2055,0
20240806,174000,2216415615,2055,2055,2055,2055,0
20240806,173900,2216415615,2055,2055,2055,2055,26606
20240806,173800,2216415615,2055,2055,2055,2055,0
20240806,173700,2216415615,2055,2055,2055,2055,0
20240806,173600,2216415615,2055,2055,2055,2055,0
20240806,173500,2216415615,2055,2055,2055,2055,0
20240806,173400,2216415615,2055,2055,2055,2055,0
20240806,173300,2216415615,2055,2055,2055,2055,0
20240806,173200,2216415615,2055,2055,2055,2055,0
20240806,173100,2216415615,2055,2055,2055,2055,0
20240806,173000,2216415615,2055,2055,2055,2055,0
20240806,172900,2216415615,2055,2055,2055,2055,0
20240806,172800,2216415615,2055,2055,2055,2055,0
20240806,172700,2216415615,2055,2055,2055,2055,0
20240806,172600,2216415615,2055,2055,2055,2055,0
20240806,172500,2216415615,2055,2055,2055,2055,0
20240806,172400,2216415615,2055,2055,2055,2055,0
20240806,172300,2216415615,2055,2055,2055,2055,0
20240806,172200,2216415615,2055,2055,2055,2055,0
20240806,172100,2216415615,2055,2055,2055,2055,0
20240806,172000,2216415615,2055,2055,2055,2055,0
20240806,171900,2216415615,2055,2055,2055,2055,0
20240806,171800,2216415615,2055,2055,2055,2055,0
20240806,171700,2216415615,2055,2055,2055,2055,0
20240806,171600,2216415615,2055,2055,2055,2055,0
20240806,171500,2216415615,2055,2055,2055,2055,0
20240806,171400,2216415615,2055,2055,2055,2055,0
20240806,171300,2216415615,2055,2055,2055,2055,0
20240806,171200,2216415615,2055,2055,2055,2055,0
20240806,171100,2216415615,2055,2055,2055,2055,0
20240806,171000,2216415615,2055,2055,2055,2055,0
20240806,170900,2216415615,2055,2055,2055,2055,26606
20240806,170800,2216415615,2055,2055,2055,2055,0
20240806,170700,2216415615,2055,2055,2055,2055,0
20240806,170600,2216415615,2055,2055,2055,2055,0
20240806,170500,2216415615,2055,2055,2055,2055,0
20240806,170400,2216415615,2055,2055,2055,2055,0
20240806,170300,2216415615,2055,2055,2055,2055,0
20240806,170200,2216415615,2055,2055,2055,2055,0
20240806,170100,2216415615,2055,2055,2055,2055,0
20240806,170000,2216415615,2055,2055,2055,2055,0
20240806,165900,2216415615,2055,2055,2055,2055,0
20240806,165800,2216415615,2055,2055,2055,2055,0
20240806,165700,2216415615,2055,2055,2055,2055,0
20240806,165600,2216415615,2055,2055,2055,2055,0
20240806,165500,2216415615,2055,2055,2055,2055,0
20240806,165400,2216415615,2055,2055,2055,2055,0
20240806,165300,2216415615,2055,2055,2055,2055,0
20240806,165200,2216415615,2055,2055,2055,2055,0
20240806,165100,2216415615,2055,2055,2055,2055,0
20240806,165000,2216415615,2055,2055,2055,2055,0
20240806,164900,2216415615,2055,2055,2055,2055,0
20240806,164800,2216415615,2055,2055,2055,2055,0
20240806,164700,2216415615,2055,2055,2055,2055,0
20240806,164600,2216415615,2055,2055,2055,2055,0
20240806,164500,2216415615,2055,2055,2055,2055,0
20240806,164400,2216415615,2055,2055,2055,2055,0
20240806,164300,2216415615,2055,2055,2055,2055,0
20240806,164200,2216415615,2055,2055,2055,2055,0
20240806,164100,2216415615,2055,2055,2055,2055,0
20240806,164000,2216415615,2055,2055,2055,2055,0
20240806,163900,2216415615,2055,2055,2055,2055,26606
20240806,163800,2216415615,2055,2055,2055,2055,0
20240806,163700,2216415615,2055,2055,2055,2055,0
20240806,163600,2216415615,2055,2055,2055,2055,0
20240806,163500,2216415615,2055,2055,2055,2055,0
20240806,163400,2216415615,2055,2055,2055,2055,0
20240806,163300,2216415615,2055,2055,2055,2055,0
20240806,163200,2216415615,2055,2055,2055,2055,0
20240806,163100,2216415615,2055,2055,2055,2055,0
20240806,163000,2216415615,2055,2055,2055,2055,0
20240806,162900,2216415615,2055,2055,2055,2055,0
20240806,162800,2216415615,2055,2055,2055,2055,0
20240806,162700,2216415615,2055,2055,2055,2055,0
20240806,162600,2216415615,2055,2055,2055,2055,0
20240806,162500,2216415615,2055,2055,2055,2055,0
20240806,162400,2216415615,2055,2055,2055,2055,0
20240806,162300,2216415615,2055,2055,2055,2055,0
20240806,162200,2216415615,2055,2055,2055,2055,0
20240806,162100,2216415615,2055,2055,2055,2055,0
20240806,162000,2216415615,2055,2055,2055,2055,0
20240806,161900,2216415615,2055,2055,2055,2055,0
20240806,161800,2216415615,2055,2055,2055,2055,0
20240806,161700,2216415615,2055,2055,2055,2055,0
20240806,161600,2216415615,2055,2055,2055,2055,0
20240806,161500,2216415615,2055,2055,2055,2055,0
20240806,161400,2216415615,2055,2055,2055,2055,0
20240806,161300,2216415615,2055,2055,2055,2055,0
20240806,161200,2216415615,2055,2055,2055,2055,0
20240806,161100,2216415615,2055,2055,2055,2055,0
20240806,161000,2216415615,2055,2055,2055,2055,0
20240806,160900,2216415615,2055,2055,2055,2055,26606
20240806,160800,2216415615,2055,2055,2055,2055,0
20240806,160700,2216415615,2055,2055,2055,2055,0
20240806,160600,2216415615,2055,2055,2055,2055,0
20240806,160500,2216415615,2055,2055,2055,2055,0
20240806,160400,2216415615,2055,2055,2055,2055,0
20240806,160300,2216415615,2055,2055,2055,2055,0
20240806,160200,2216415615,2055,2055,2055,2055,0
20240806,160100,2216415615,2055,2055,2055,2055,0
20240806,160000,2216415615,2055,2055,2055,2055,0
20240806,155900,2216415615,2055,2055,2055,2055,0
20240806,155800,2216415615,2055,2055,2055,2055,0
20240806,155700,2216415615,2055,2055,2055,2055,0
20240806,155600,2216415615,2055,2055,2055,2055,0
20240806,155500,2216415615,2055,2055,2055,2055,0
20240806,155400,2216415615,2055,2055,2055,2055,0
20240806,155300,2216415615,2055,2055,2055,2055,0
20240806,155200,2216415615,2055,2055,2055,2055,0
20240806,155100,2216415615,2055,2055,2055,2055,0
20240806,155000,2216415615,2055,2055,2055,2055,0
20240806,154900,2216415615,2055,2055,2055,2055,0
20240806,154800,2216415615,2055,2055,2055,2055,0
20240806,154700,2216415615,2055,2055,2055,2055,0
20240806,154600,2216415615,2055,2055,2055,2055,0
20240806,154500,2216415615,2055,2055,2055,2055,0
20240806,154400,2216415615,2055,2055,2055,2055,0
20240806,154300,2216415615,2055,2055,2055,2055,0
20240806,154200,2216415615,2055,2055,2055,2055,0
20240806,154100,2216415615,2055,2055,2055,2055,0
20240806,154000,2216415615,2055,2055,2055,2055,0
20240806,153900,2216415615,2055,2055,2055,2055,26606
20240806,153800,2216415615,2055,2055,2055,2055,0
20240806,153700,2216415615,2055,2055,2055,2055,0
20240806,153600,2216415615,2055,2055,2055,2055,0
20240806,153500,2216415615,2055,2055,2055,2055,0
20240806,153400,2216415615,2055,2055,2055,2055,0
20240806,153300,2216415615,2055,2055,2055,2055,0
20240806,153200,2216415615,2055,2055,2055,2055,0
20240806,153100,2216415615,2055,2055,2055,2055,0
20240806,153000,2216415615,2055,2055,2055,2055,26606
20240806,152900,2161740285,2075,2075,2075,2075,0
20240806,152800,2161740285,2075,2075,2075,2075,0
20240806,152700,2161740285,2075,2075,2075,2075,0
20240806,152600,2161740285,2075,2075,2075,2075,0
20240806,152500,2161740285,2075,2075,2075,2075,0
20240806,152400,2161740285,2075,2075,2075,2075,0
20240806,152300,2161740285,2075,2075,2075,2075,0
20240806,152200,2161740285,2075,2075,2075,2075,0
20240806,152100,2161740285,2075,2075,2075,2075,0
20240806,152000,2161740285,2075,2075,2075,2075,0
20240806,151900,2161740285,2075,2060,2075,2060,2083
20240806,151800,2157442045,2065,2070,2070,2065,2031
20240806,151700,2153237880,2075,2075,2075,2075,0
20240806,151600,2153237880,2075,2075,2075,2060,1455
20240806,151500,2150235815,2075,2070,2075,2065,682
20240806,151400,2148826160,2075,2075,2075,2075,1
20240806,151300,2148824085,2075,2075,2075,2070,240
20240806,151200,2148327275,2075,2075,2075,2065,54
20240806,151100,2148215275,2075,2075,2075,2075,965
20240806,151000,2146212900,2075,2075,2075,2075,12
20240806,150900,2146188000,2075,2075,2075,2075,2
20240806,150800,2146183850,2075,2075,2075,2075,0
20240806,150700,2146183850,2075,2075,2075,2075,1334
20240806,150600,2143415800,2070,2070,2075,2070,4014
20240806,150500,2135106815,2070,2070,2070,2070,1
20240806,150400,2135104745,2070,2070,2070,2060,2719
20240806,150300,2129490525,2070,2070,2070,2070,3
20240806,150200,2129484315,2070,2070,2070,2070,40
20240806,150100,2129401515,2070,2075,2075,2070,1011
20240806,150000,2127308740,2075,2075,2075,2070,1455
20240806,145900,2124289865,2075,2075,2075,2075,0
20240806,145800,2124289865,2075,2065,2075,2065,1095
20240806,145700,2122019610,2070,2070,2070,2070,753
20240806,145600,2120460900,2065,2065,2065,2065,191
20240806,145500,2120066485,2065,2065,2065,2065,350
20240806,145400,2119343735,2065,2065,2065,2065,0
20240806,145300,2119343735,2065,2070,2070,2065,1500
20240806,145200,2116238985,2065,2065,2065,2065,1000
20240806,145100,2114173985,2070,2070,2070,2070,234
20240806,145000,2113689605,2070,2070,2070,2070,256
20240806,144900,2113159685,2070,2070,2070,2070,0
20240806,144800,2113159685,2070,2070,2070,2070,141
20240806,144700,2112867815,2070,2070,2070,2070,1050
20240806,144600,2110694315,2070,2070,2070,2070,50
20240806,144500,2110590815,2075,2075,2075,2075,90
20240806,144400,2110404065,2080,2075,2080,2075,570
20240806,144300,2109221300,2070,2070,2070,2070,0
20240806,144200,2109221300,2070,2070,2070,2070,1449
20240806,144100,2106221870,2075,2075,2075,2075,384
20240806,144000,2105425070,2075,2075,2075,2075,100
20240806,143900,2105217570,2080,2080,2080,2080,1000
20240806,143800,2103137570,2075,2075,2075,2070,2480
20240806,143700,2097992325,2075,2070,2075,2065,4598
20240806,143600,2088476570,2070,2070,2070,2070,10
20240806,143500,2088455870,2070,2070,2070,2070,2414
20240806,143400,2083458890,2055,2055,2055,2055,5
20240806,143300,2083448615,2055,2055,2055,2055,0
20240806,143200,2083448615,2055,2055,2055,2055,0
20240806,143100,2083448615,2055,2060,2060,2055,1666
20240806,143000,2080024440,2065,2065,2065,2065,0
20240806,142900,2080024440,2065,2065,2065,2065,2000
20240806,142800,2075894440,2065,2065,2065,2065,0
20240806,142700,2075894440,2065,2065,2065,2065,2
20240806,142600,2075890310,2070,2070,2070,2070,500
20240806,142500,2074855310,2070,2070,2070,2070,0
20240806,142400,2074855310,2070,2065,2070,2065,2167
20240806,142300,2070370120,2060,2060,2060,2060,0
20240806,142200,2070370120,2060,2060,2060,2060,1008
20240806,142100,2068293640,2065,2060,2065,2060,1004
20240806,142000,2066225380,2065,2065,2065,2065,0
20240806,141900,2066225380,2065,2065,2065,2065,514
20240806,141800,2065163970,2065,2060,2065,2060,747
20240806,141700,2063621615,2060,2060,2060,2060,1700
20240806,141600,2060119615,2060,2060,2060,2060,78
20240806,141500,2059958935,2060,2060,2060,2060,268
20240806,141400,2059406855,2060,2060,2060,2060,102
20240806,141300,2059196735,2060,2060,2060,2060,638
20240806,141200,2057882455,2060,2060,2060,2060,572
20240806,141100,2056704135,2065,2065,2065,2065,10
20240806,141000,2056683485,2060,2060,2060,2060,2992
20240806,140900,2050519965,2065,2065,2065,2065,8
20240806,140800,2050503445,2065,2065,2065,2065,316
20240806,140700,2049850905,2060,2060,2060,2060,103
20240806,140600,2049638725,2070,2070,2070,2070,1040
20240806,140500,2047485925,2070,2070,2070,2070,393
20240806,140400,2046672415,2070,2070,2070,2070,1
20240806,140300,2046670345,2065,2065,2065,2065,1071
20240806,140200,2044458730,2060,2060,2060,2060,0
20240806,140100,2044458730,2060,2060,2060,2060,0
20240806,140000,2044458730,2060,2060,2060,2060,201
20240806,135900,2044044670,2055,2055,2055,2055,0
20240806,135800,2044044670,2055,2055,2055,2055,0
20240806,135700,2044044670,2055,2055,2055,2055,2
20240806,135600,2044040560,2055,2055,2055,2055,0
20240806,135500,2044040560,2055,2055,2055,2055,200
20240806,135400,2043629560,2055,2055,2055,2055,0
20240806,135300,2043629560,2055,2055,2055,2055,1100
20240806,135200,2041369060,2060,2060,2060,2060,0
20240806,135100,2041369060,2060,2060,2060,2060,1
20240806,135000,2041367000,2055,2055,2055,2055,0
20240806,134900,2041367000,2055,2055,2055,2055,11
20240806,134800,2041344395,2065,2065,2065,2065,0
20240806,134700,2041344395,2065,2050,2065,2050,1501
20240806,134600,2038267330,2065,2065,2065,2065,96
20240806,134500,2038069090,2065,2060,2065,2060,1619
20240806,134400,2034733945,2065,2060,2065,2050,4429
20240806,134300,2025623200,2055,2055,2055,2055,3379
20240806,134200,2018679355,2055,2055,2055,2055,0
20240806,134100,2018679355,2055,2055,2055,2055,0
20240806,134000,2018679355,2055,2055,2055,2055,0
20240806,133900,2018679355,2055,2055,2055,2055,0
20240806,133800,2018679355,2055,2055,2055,2055,1
20240806,133700,2018677300,2040,2045,2045,2040,912
20240806,133600,2016816810,2045,2045,2045,2045,0
20240806,133500,2016816810,2045,2045,2045,2045,0
20240806,133400,2016816810,2045,2050,2050,2045,1523
20240806,133300,2013702170,2050,2050,2050,2050,0
20240806,133200,2013702170,2050,2050,2050,2050,0
20240806,133100,2013702170,2050,2050,2050,2050,0
20240806,133000,2013702170,2050,2050,2050,2050,1380
20240806,132900,2010873170,2050,2055,2055,2050,3934
20240806,132800,2002797915,2055,2055,2055,2055,221
20240806,132700,2002343760,2055,2055,2055,2055,0
20240806,132600,2002343760,2055,2060,2060,2055,7
20240806,132500,2002329370,2055,2060,2060,2055,1600
20240806,132400,1999039930,2060,2060,2060,2060,0
20240806,132300,1999039930,2060,2060,2060,2060,0
20240806,132200,1999039930,2060,2060,2060,2060,5096
20240806,132100,1988542170,2070,2070,2070,2070,1
20240806,132000,1988540100,2060,2060,2060,2060,0
20240806,131900,1988540100,2060,2060,2060,2060,100
20240806,131800,1988334100,2070,2065,2070,2065,2307
20240806,131700,1983559755,2060,2065,2065,2060,1211
20240806,131600,1981060885,2065,2065,2065,2065,148
20240806,131500,1980755265,2065,2065,2065,2065,10
20240806,131400,1980734615,2065,2065,2065,2065,0
20240806,131300,1980734615,2065,2065,2065,2065,0
20240806,131200,1980734615,2065,2065,2065,2065,1244
20240806,131100,1978165755,2065,2065,2065,2065,0
20240806,131000,1978165755,2065,2065,2065,2065,72
20240806,130900,1978017075,2065,2065,2065,2065,600
20240806,130800,1976778075,2065,2065,2065,2065,0
20240806,130700,1976778075,2065,2065,2065,2065,0
20240806,130600,1976778075,2065,2065,2065,2065,50
20240806,130500,1976674825,2065,2060,2065,2060,5434
20240806,130400,1965454115,2065,2065,2065,2065,0
20240806,130300,1965454115,2065,2065,2065,2065,0
20240806,130200,1965454115,2065,2065,2065,2065,698
20240806,130100,1964012745,2065,2065,2065,2065,0
20240806,130000,1964012745,2065,2065,2065,2065,0
20240806,125900,1964012745,2065,2065,2065,2065,0
20240806,125800,1964012745,2065,2060,2065,2060,503
20240806,125700,1962974065,2060,2060,2060,2060,797
20240806,125600,1961332245,2060,2060,2060,2060,441
20240806,125500,1960423785,2050,2050,2050,2050,10
20240806,125400,1960403285,2050,2050,2050,2050,1400
20240806,125300,1957533285,2065,2060,2065,2060,998
20240806,125200,1955473915,2050,2050,2050,2050,230
20240806,125100,1955002415,2060,2060,2060,2060,500
20240806,125000,1953972415,2050,2050,2050,2050,0
20240806,124900,1953972415,2050,2050,2050,2050,1483
20240806,124800,1950932265,2050,2060,2060,2050,1397
20240806,124700,1948066885,2060,2060,2060,2050,2506
20240806,124600,1942923525,2060,2060,2060,2060,0
20240806,124500,1942923525,2060,2060,2060,2060,1
20240806,124400,1942921465,2055,2055,2055,2055,0
20240806,124300,1942921465,2055,2060,2060,2055,590
20240806,124200,1941708065,2060,2060,2060,2060,10
20240806,124100,1941687465,2060,2060,2060,2060,190
20240806,124000,1941296065,2055,2055,2055,2055,89
20240806,123900,1941113170,2055,2065,2065,2055,52
20240806,123800,1941006280,2065,2065,2065,2065,4
20240806,123700,1940998020,2055,2055,2055,2055,80
20240806,123600,1940833620,2055,2055,2055,2055,145
20240806,123500,1940535645,2055,2055,2055,2055,30
20240806,123400,1940473995,2055,2065,2065,2055,50
20240806,123300,1940370945,2065,2065,2065,2065,0
20240806,123200,1940370945,2065,2065,2065,2065,0
20240806,123100,1940370945,2065,2065,2065,2065,1
20240806,123000,1940368880,2060,2060,2060,2060,1
20240806,122900,1940366820,2065,2045,2065,2045,10
20240806,122800,1940346350,2065,2065,2065,2065,0
20240806,122700,1940346350,2065,2045,2065,2045,2
20240806,122600,1940342240,2065,2065,2065,2065,100
20240806,122500,1940135740,2065,2060,2065,2060,2
20240806,122400,1940131615,2060,2055,2060,2055,481
20240806,122300,1939141160,2055,2055,2055,2055,153
20240806,122200,1938826745,2055,2060,2060,2055,703
20240806,122100,1937378735,2055,2050,2060,2050,3116
20240806,122000,1930981865,2050,2050,2050,2050,48
20240806,121900,1930883465,2050,2050,2050,2050,90
20240806,121800,1930698965,2055,2045,2055,2045,4700
20240806,121700,1921080465,2055,2050,2055,2050,600
20240806,121600,1919847965,2045,2045,2045,2045,0
20240806,121500,1919847965,2045,2045,2045,2045,0
20240806,121400,1919847965,2045,2050,2050,2045,255
20240806,121300,1919325295,2050,2045,2055,2045,1598
20240806,121200,1916053865,2055,2055,2055,2055,140
20240806,121100,1915766165,2055,2055,2055,2055,0
20240806,121000,1915766165,2055,2060,2060,2055,64
20240806,120900,1915634530,2060,2060,2060,2060,0
20240806,120800,1915634530,2060,2060,2060,2060,4
20240806,120700,1915626290,2060,2055,2060,2055,647
20240806,120600,1914296700,2055,2055,2055,2055,0
20240806,120500,1914296700,2055,2050,2055,2050,108
20240806,120400,1914075290,2040,2040,2040,2040,2500
20240806,120300,1908975290,2040,2040,2040,2040,0
20240806,120200,1908975290,2040,2045,2045,2040,561
20240806,120100,1907830450,2045,2045,2045,2045,250
20240806,120000,1907319200,2050,2050,2050,2050,100
20240806,115900,1907114200,2050,2050,2050,2050,0
20240806,115800,1907114200,2050,2050,2050,2050,0
20240806,115700,1907114200,2050,2050,2050,2050,1585
20240806,115600,1903864950,2050,2050,2050,2050,1
20240806,115500,1903862900,2055,2055,2055,2055,3250
20240806,115400,1897184150,2060,2060,2060,2060,294
20240806,115300,1896578510,2060,2060,2060,2060,151
20240806,115200,1896267450,2055,2060,2060,2055,121
20240806,115100,1896018390,2060,2060,2060,2060,21
20240806,115000,1895975130,2060,2055,2060,2055,13
20240806,114900,1895948400,2065,2065,2065,2065,0
20240806,114800,1895948400,2065,2065,2065,2065,1
20240806,114700,1895946335,2060,2060,2060,2060,2308
20240806,114600,1891191855,2065,2065,2065,2065,553
20240806,114500,1890049910,2065,2065,2065,2065,0
20240806,114400,1890049910,2065,2065,2065,2065,0
20240806,114300,1890049910,2065,2065,2065,2065,595
20240806,114200,1888821235,2065,2065,2065,2065,100
20240806,114100,1888614735,2060,2060,2060,2060,10
20240806,114000,1888594135,2060,2055,2060,2055,2768
20240806,113900,1882895995,2055,2055,2055,2055,4946
20240806,113800,1872731965,2050,2055,2055,2050,359
20240806,113700,1871995660,2050,2050,2050,2050,100
20240806,113600,1871790660,2050,2050,2050,2050,0
20240806,113500,1871790660,2050,2050,2050,2050,0
20240806,113400,1871790660,2050,2050,2050,2050,1
20240806,113300,1871788610,2050,2050,2050,2050,0
20240806,113200,1871788610,2050,2045,2050,2045,1002
20240806,113100,1869734520,2045,2045,2045,2045,367
20240806,113000,1868984005,2045,2045,2045,2045,0
20240806,112900,1868984005,2045,2040,2045,2040,452
20240806,112800,1868061900,2045,2035,2045,2035,1492
20240806,112700,1865017720,2050,2050,2050,2050,1
20240806,112600,1865015670,2035,2040,2045,2035,1439
20240806,112500,1862077815,2055,2055,2055,2055,0
20240806,112400,1862077815,2055,2055,2055,2055,1
20240806,112300,1862075760,2055,2055,2055,2055,0
20240806,112200,1862075760,2055,2055,2055,2055,10
20240806,112100,1862055210,2055,2050,2055,2050,76
20240806,112000,1861899405,2055,2050,2055,2050,45
20240806,111900,1861807130,2055,2055,2055,2055,0
20240806,111800,1861807130,2055,2055,2055,2055,0
20240806,111700,1861807130,2055,2045,2055,2045,8626
20240806,111600,1844156465,2045,2035,2045,2035,196
20240806,111500,1843757520,2040,2040,2040,2035,13
20240806,111400,1843731050,2040,2040,2040,2040,3468
20240806,111300,1836656330,2040,2025,2040,2025,4602
20240806,111200,1827337250,2040,2025,2040,2025,3113
20240806,111100,1821033410,2040,2040,2040,2040,2
20240806,111000,1821029330,2025,2035,2040,2025,3063
20240806,110900,1814811365,2040,2035,2040,2035,81
20240806,110800,1814646525,2040,2040,2040,2040,1
20240806,110700,1814644485,2040,2040,2040,2040,602
20240806,110600,1813416405,2040,2045,2045,2040,3
20240806,110500,1813410280,2045,2045,2045,2045,1
20240806,110400,1813408235,2040,2040,2045,2040,2421
20240806,110300,1808469390,2040,2040,2040,2040,5611
20240806,110200,1797022950,2040,2025,2040,2020,2066
20240806,110100,1792848710,2040,2025,2040,2025,105
20240806,110000,1792636070,2040,2045,2045,2025,589
20240806,105900,1791443175,2025,2025,2025,2025,200
20240806,105800,1791038175,2025,2025,2025,2025,0
20240806,105700,1791038175,2025,2025,2025,2025,100
20240806,105600,1790835675,2030,2030,2030,2030,120
20240806,105500,1790592075,2045,2035,2045,2030,402
20240806,105400,1789774485,2045,2045,2045,2045,3
20240806,105300,1789768350,2045,2045,2045,2030,502
20240806,105200,1788749260,2045,2045,2045,2045,100
20240806,105100,1788544760,2045,2045,2045,2030,116
20240806,105000,1788309225,2045,2040,2045,2040,493
20240806,104900,1787303490,2040,2040,2045,2025,3369
20240806,104800,1780425800,2040,2020,2040,2015,1936
20240806,104700,1776510775,2020,2020,2035,2020,301
20240806,104600,1775902740,2040,2040,2040,2040,2
20240806,104500,1775898660,2040,2040,2040,2040,1
20240806,104400,1775896620,2035,2030,2035,2030,969
20240806,104300,1773927210,2030,2030,2030,2010,5735
20240806,104200,1762378240,2030,2030,2030,2015,2113
20240806,104100,1758119350,2035,2025,2035,2020,2088
20240806,104000,1753896560,2040,2040,2040,2030,4836
20240806,103900,1744074450,2035,2045,2045,2035,2406
20240806,103800,1739178190,2045,2045,2045,2045,1
20240806,103700,1739176145,2035,2045,2045,2035,1001
20240806,103600,1737139100,2035,2045,2045,2035,1031
20240806,103500,1735037350,2040,2040,2040,2040,287
20240806,103400,1734451870,2055,2055,2055,2055,0
20240806,103300,1734451870,2055,2040,2055,2040,1001
20240806,103200,1732409815,2040,2050,2060,2040,2689
20240806,103100,1726914115,2040,2055,2055,2040,37589
20240806,103000,1649826410,2055,2065,2065,2055,2
20240806,102900,1649822290,2070,2070,2070,2070,100
20240806,102800,1649615290,2070,2065,2070,2065,186
20240806,102700,1649231195,2065,2065,2065,2065,20
20240806,102600,1649189895,2070,2070,2070,2070,4
20240806,102500,1649181615,2070,2065,2070,2055,509
20240806,102400,1648134440,2070,2070,2070,2070,0
20240806,102300,1648134440,2070,2060,2070,2060,3511
20240806,102200,1640901390,2060,2060,2060,2060,1700
20240806,102100,1637399390,2070,2060,2070,2060,733
20240806,102000,1635889300,2060,2070,2070,2060,7349
20240806,101900,1620708710,2070,2065,2070,2060,4493
20240806,101800,1611443785,2060,2065,2070,2060,953
20240806,101700,1609477095,2065,2070,2070,2065,366
20240806,101600,1608721205,2070,2070,2070,2070,1
20240806,101500,1608719135,2060,2065,2070,2060,3357
20240806,101400,1601787945,2070,2075,2075,2070,1381
20240806,101300,1598922560,2065,2065,2065,2065,90
20240806,101200,1598736710,2070,2070,2070,2070,0
20240806,101100,1598736710,2070,2075,2075,2070,2585
20240806,101000,1593384755,2075,2075,2075,2075,1
20240806,100900,1593382680,2070,2075,2075,2070,5285
20240806,100800,1582419310,2085,2080,2085,2080,3522
20240806,100700,1575093460,2085,2080,2085,2080,38
20240806,100600,1575014415,2085,2085,2085,2075,515
20240806,100500,1573945320,2085,2080,2085,2080,54
20240806,100400,1573832990,2085,2075,2085,2075,2116
20240806,100300,1569430175,2075,2075,2075,2075,624
20240806,100200,1568135375,2080,2080,2080,2080,1
20240806,100100,1568133295,2080,2075,2080,2075,1775
20240806,100000,1564449935,2080,2070,2080,2070,8480
20240806,095900,1546822990,2075,2070,2075,2060,104
20240806,095800,1546608530,2070,2070,2070,2070,100
20240806,095700,1546401530,2075,2075,2075,2075,1
20240806,095600,1546399455,2070,2070,2070,2070,200
20240806,095500,1545985455,2065,2070,2070,2065,2388
20240806,095400,1541042585,2065,2065,2065,2065,611
20240806,095300,1539780870,2070,2070,2070,2070,24
20240806,095200,1539731190,2060,2065,2065,2045,3864
20240806,095100,1531786360,2060,2070,2070,2060,23001
20240806,095000,1484341315,2070,2075,2080,2070,544
20240806,094900,1483211160,2080,2080,2080,2075,424
20240806,094800,1482330800,2080,2070,2080,2070,15122
20240806,094700,1451001715,2065,2070,2070,2065,2300
20240806,094600,1446252190,2070,2070,2070,2065,5990
20240806,094500,1433854390,2060,2060,2065,2060,6098
20240806,094400,1421285295,2060,2060,2060,2060,602
20240806,094300,1420045175,2050,2065,2065,2040,7402
20240806,094200,1404884710,2070,2060,2070,2060,22450
20240806,094100,1358627580,2060,2055,2060,2055,4075
20240806,094000,1350250135,2060,2055,2060,2055,2211
20240806,093900,1345701175,2055,2045,2055,2045,1193
20240806,093800,1343252920,2050,2045,2050,2045,991
20240806,093700,1341226275,2055,2060,2065,2050,11723
20240806,093600,1317098805,2065,2065,2065,2065,604
20240806,093500,1315851545,2060,2065,2065,2060,2169
20240806,093400,1311377375,2065,2055,2075,2055,22858
20240806,093300,1264202120,2050,2050,2050,2050,2735
20240806,093200,1258595370,2050,2055,2055,2045,161
20240806,093100,1258265330,2055,2055,2055,2055,2509
20240806,093000,1253109335,2060,2050,2060,2050,16951
20240806,092900,1218323780,2040,2040,2050,2040,13268
20240806,092800,1191188960,2045,2035,2055,2035,20056
20240806,092700,1150123095,2035,2040,2040,2035,315
20240806,092600,1149482020,2040,2045,2045,2040,3494
20240806,092500,1142339195,2045,2030,2045,2030,1051
20240806,092400,1140195160,2040,2045,2045,2030,3286
20240806,092300,1133507455,2045,2050,2050,2045,2560
20240806,092200,1128263190,2045,2045,2050,2030,9922
20240806,092100,1107930000,2045,2045,2050,2030,5595
20240806,092000,1096525220,2045,2055,2055,2030,17649
20240806,091900,1060416615,2045,2045,2045,2045,0
20240806,091800,1060416615,2045,2040,2045,2040,22
20240806,091700,1060371635,2045,2020,2045,2005,36796
20240806,091600,985897065,2015,2010,2020,2000,7313
20240806,091500,971197375,2000,1996,2015,1995,18417
20240806,091400,934273432,1993,2000,2000,1993,770
20240806,091300,932733924,2005,1993,2005,1993,11845
20240806,091200,909009654,1993,1994,1998,1993,2936
20240806,091100,903157752,1993,1965,1993,1965,10547
20240806,091000,882326539,1956,1972,1972,1956,6033
20240806,090900,870520971,1973,1955,1973,1955,3904
20240806,090800,862880061,1955,1950,1955,1950,3851
20240806,090700,855358081,1950,1970,1974,1945,18958
20240806,090600,818132051,1968,1999,1999,1967,25191
20240806,090500,768132148,1999,2000,2005,1990,21349
20240806,090400,725456108,2000,1999,2010,1998,23950
20240806,090300,677521710,1990,1966,2040,1966,58541
20240806,090200,561645598,1960,1961,1978,1945,35962
20240806,090100,491328811,1960,1928,1979,1922,71256
20240806,090000,352955475,1908,1860,1929,1860,183488