stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,200600,5416300600,6290,6290,6290,6290,18720
20240808,200500,5416300600,6290,6290,6290,6290,0
20240808,200400,5416300600,6290,6290,6290,6290,0
20240808,200300,5416300600,6290,6290,6290,6290,0
20240808,200200,5416300600,6290,6290,6290,6290,0
20240808,200100,5416300600,6290,6290,6290,6290,0
20240808,200000,5416300600,6290,6290,6290,6290,0
20240808,195900,5416300600,6290,6290,6290,6290,0
20240808,195800,5416300600,6290,6290,6290,6290,0
20240808,195700,5416300600,6290,6290,6290,6290,0
20240808,195600,5416300600,6290,6290,6290,6290,0
20240808,195500,5416300600,6290,6290,6290,6290,0
20240808,195400,5416300600,6290,6290,6290,6290,0
20240808,195300,5416300600,6290,6290,6290,6290,0
20240808,195200,5416300600,6290,6290,6290,6290,0
20240808,195100,5416300600,6290,6290,6290,6290,0
20240808,195000,5416300600,6290,6290,6290,6290,0
20240808,194900,5416300600,6290,6290,6290,6290,0
20240808,194800,5416300600,6290,6290,6290,6290,0
20240808,194700,5416300600,6290,6290,6290,6290,0
20240808,194600,5416300600,6290,6290,6290,6290,0
20240808,194500,5416300600,6290,6290,6290,6290,0
20240808,194400,5416300600,6290,6290,6290,6290,0
20240808,194300,5416300600,6290,6290,6290,6290,0
20240808,194200,5416300600,6290,6290,6290,6290,0
20240808,194100,5416300600,6290,6290,6290,6290,0
20240808,194000,5416300600,6290,6290,6290,6290,0
20240808,193900,5416300600,6290,6290,6290,6290,0
20240808,193800,5416300600,6290,6290,6290,6290,0
20240808,193700,5416300600,6290,6290,6290,6290,0
20240808,193600,5416300600,6290,6290,6290,6290,18720
20240808,193500,5416300600,6290,6290,6290,6290,0
20240808,193400,5416300600,6290,6290,6290,6290,0
20240808,193300,5416300600,6290,6290,6290,6290,0
20240808,193200,5416300600,6290,6290,6290,6290,0
20240808,193100,5416300600,6290,6290,6290,6290,0
20240808,193000,5416300600,6290,6290,6290,6290,0
20240808,192900,5416300600,6290,6290,6290,6290,0
20240808,192800,5416300600,6290,6290,6290,6290,0
20240808,192700,5416300600,6290,6290,6290,6290,0
20240808,192600,5416300600,6290,6290,6290,6290,0
20240808,192500,5416300600,6290,6290,6290,6290,0
20240808,192400,5416300600,6290,6290,6290,6290,0
20240808,192300,5416300600,6290,6290,6290,6290,0
20240808,192200,5416300600,6290,6290,6290,6290,0
20240808,192100,5416300600,6290,6290,6290,6290,0
20240808,192000,5416300600,6290,6290,6290,6290,0
20240808,191900,5416300600,6290,6290,6290,6290,0
20240808,191800,5416300600,6290,6290,6290,6290,0
20240808,191700,5416300600,6290,6290,6290,6290,0
20240808,191600,5416300600,6290,6290,6290,6290,0
20240808,191500,5416300600,6290,6290,6290,6290,0
20240808,191400,5416300600,6290,6290,6290,6290,0
20240808,191300,5416300600,6290,6290,6290,6290,0
20240808,191200,5416300600,6290,6290,6290,6290,0
20240808,191100,5416300600,6290,6290,6290,6290,0
20240808,191000,5416300600,6290,6290,6290,6290,0
20240808,190900,5416300600,6290,6290,6290,6290,0
20240808,190800,5416300600,6290,6290,6290,6290,0
20240808,190700,5416300600,6290,6290,6290,6290,0
20240808,190600,5416300600,6290,6290,6290,6290,18720
20240808,190500,5416300600,6290,6290,6290,6290,0
20240808,190400,5416300600,6290,6290,6290,6290,0
20240808,190300,5416300600,6290,6290,6290,6290,0
20240808,190200,5416300600,6290,6290,6290,6290,0
20240808,190100,5416300600,6290,6290,6290,6290,0
20240808,190000,5416300600,6290,6290,6290,6290,0
20240808,185900,5416300600,6290,6290,6290,6290,0
20240808,185800,5416300600,6290,6290,6290,6290,0
20240808,185700,5416300600,6290,6290,6290,6290,0
20240808,185600,5416300600,6290,6290,6290,6290,0
20240808,185500,5416300600,6290,6290,6290,6290,0
20240808,185400,5416300600,6290,6290,6290,6290,0
20240808,185300,5416300600,6290,6290,6290,6290,0
20240808,185200,5416300600,6290,6290,6290,6290,0
20240808,185100,5416300600,6290,6290,6290,6290,0
20240808,185000,5416300600,6290,6290,6290,6290,0
20240808,184900,5416300600,6290,6290,6290,6290,0
20240808,184800,5416300600,6290,6290,6290,6290,0
20240808,184700,5416300600,6290,6290,6290,6290,0
20240808,184600,5416300600,6290,6290,6290,6290,0
20240808,184500,5416300600,6290,6290,6290,6290,0
20240808,184400,5416300600,6290,6290,6290,6290,0
20240808,184300,5416300600,6290,6290,6290,6290,0
20240808,184200,5416300600,6290,6290,6290,6290,0
20240808,184100,5416300600,6290,6290,6290,6290,0
20240808,184000,5416300600,6290,6290,6290,6290,0
20240808,183900,5416300600,6290,6290,6290,6290,0
20240808,183800,5416300600,6290,6290,6290,6290,0
20240808,183700,5416300600,6290,6290,6290,6290,0
20240808,183600,5416300600,6290,6290,6290,6290,18720
20240808,183500,5416300600,6290,6290,6290,6290,0
20240808,183400,5416300600,6290,6290,6290,6290,0
20240808,183300,5416300600,6290,6290,6290,6290,0
20240808,183200,5416300600,6290,6290,6290,6290,0
20240808,183100,5416300600,6290,6290,6290,6290,0
20240808,183000,5416300600,6290,6290,6290,6290,0
20240808,182900,5416300600,6290,6290,6290,6290,0
20240808,182800,5416300600,6290,6290,6290,6290,0
20240808,182700,5416300600,6290,6290,6290,6290,0
20240808,182600,5416300600,6290,6290,6290,6290,0
20240808,182500,5416300600,6290,6290,6290,6290,0
20240808,182400,5416300600,6290,6290,6290,6290,0
20240808,182300,5416300600,6290,6290,6290,6290,0
20240808,182200,5416300600,6290,6290,6290,6290,0
20240808,182100,5416300600,6290,6290,6290,6290,0
20240808,182000,5416300600,6290,6290,6290,6290,0
20240808,181900,5416300600,6290,6290,6290,6290,0
20240808,181800,5416300600,6290,6290,6290,6290,0
20240808,181700,5416300600,6290,6290,6290,6290,0
20240808,181600,5416300600,6290,6290,6290,6290,0
20240808,181500,5416300600,6290,6290,6290,6290,0
20240808,181400,5416300600,6290,6290,6290,6290,0
20240808,181300,5416300600,6290,6290,6290,6290,0
20240808,181200,5416300600,6290,6290,6290,6290,0
20240808,181100,5416300600,6290,6290,6290,6290,0
20240808,181000,5416300600,6290,6290,6290,6290,0
20240808,180900,5416300600,6290,6290,6290,6290,0
20240808,180800,5416300600,6290,6290,6290,6290,0
20240808,180700,5416300600,6290,6290,6290,6290,0
20240808,180600,5416300600,6290,6290,6290,6290,18720
20240808,180500,5416300600,6290,6290,6290,6290,0
20240808,180400,5416300600,6290,6290,6290,6290,0
20240808,180300,5416300600,6290,6290,6290,6290,0
20240808,180200,5416300600,6290,6290,6290,6290,0
20240808,180100,5416300600,6290,6290,6290,6290,0
20240808,180000,5416300600,6290,6290,6290,6290,0
20240808,175900,5416300600,6290,6290,6290,6290,0
20240808,175800,5416300600,6290,6290,6290,6290,0
20240808,175700,5416300600,6290,6290,6290,6290,0
20240808,175600,5416300600,6290,6290,6290,6290,0
20240808,175500,5416300600,6290,6290,6290,6290,0
20240808,175400,5416300600,6290,6290,6290,6290,0
20240808,175300,5416300600,6290,6290,6290,6290,0
20240808,175200,5416300600,6290,6290,6290,6290,0
20240808,175100,5416300600,6290,6290,6290,6290,0
20240808,175000,5416300600,6290,6290,6290,6290,0
20240808,174900,5416300600,6290,6290,6290,6290,0
20240808,174800,5416300600,6290,6290,6290,6290,0
20240808,174700,5416300600,6290,6290,6290,6290,0
20240808,174600,5416300600,6290,6290,6290,6290,0
20240808,174500,5416300600,6290,6290,6290,6290,0
20240808,174400,5416300600,6290,6290,6290,6290,0
20240808,174300,5416300600,6290,6290,6290,6290,0
20240808,174200,5416300600,6290,6290,6290,6290,0
20240808,174100,5416300600,6290,6290,6290,6290,0
20240808,174000,5416300600,6290,6290,6290,6290,0
20240808,173900,5416300600,6290,6290,6290,6290,0
20240808,173800,5416300600,6290,6290,6290,6290,0
20240808,173700,5416300600,6290,6290,6290,6290,0
20240808,173600,5416300600,6290,6290,6290,6290,18720
20240808,173500,5416300600,6290,6290,6290,6290,0
20240808,173400,5416300600,6290,6290,6290,6290,0
20240808,173300,5416300600,6290,6290,6290,6290,0
20240808,173200,5416300600,6290,6290,6290,6290,0
20240808,173100,5416300600,6290,6290,6290,6290,0
20240808,173000,5416300600,6290,6290,6290,6290,0
20240808,172900,5416300600,6290,6290,6290,6290,0
20240808,172800,5416300600,6290,6290,6290,6290,0
20240808,172700,5416300600,6290,6290,6290,6290,0
20240808,172600,5416300600,6290,6290,6290,6290,0
20240808,172500,5416300600,6290,6290,6290,6290,0
20240808,172400,5416300600,6290,6290,6290,6290,0
20240808,172300,5416300600,6290,6290,6290,6290,0
20240808,172200,5416300600,6290,6290,6290,6290,0
20240808,172100,5416300600,6290,6290,6290,6290,0
20240808,172000,5416300600,6290,6290,6290,6290,0
20240808,171900,5416300600,6290,6290,6290,6290,0
20240808,171800,5416300600,6290,6290,6290,6290,0
20240808,171700,5416300600,6290,6290,6290,6290,0
20240808,171600,5416300600,6290,6290,6290,6290,0
20240808,171500,5416300600,6290,6290,6290,6290,0
20240808,171400,5416300600,6290,6290,6290,6290,0
20240808,171300,5416300600,6290,6290,6290,6290,0
20240808,171200,5416300600,6290,6290,6290,6290,0
20240808,171100,5416300600,6290,6290,6290,6290,0
20240808,171000,5416300600,6290,6290,6290,6290,0
20240808,170900,5416300600,6290,6290,6290,6290,0
20240808,170800,5416300600,6290,6290,6290,6290,0
20240808,170700,5416300600,6290,6290,6290,6290,0
20240808,170600,5416300600,6290,6290,6290,6290,18720
20240808,170500,5416300600,6290,6290,6290,6290,0
20240808,170400,5416300600,6290,6290,6290,6290,0
20240808,170300,5416300600,6290,6290,6290,6290,0
20240808,170200,5416300600,6290,6290,6290,6290,0
20240808,170100,5416300600,6290,6290,6290,6290,0
20240808,170000,5416300600,6290,6290,6290,6290,0
20240808,165900,5416300600,6290,6290,6290,6290,0
20240808,165800,5416300600,6290,6290,6290,6290,0
20240808,165700,5416300600,6290,6290,6290,6290,0
20240808,165600,5416300600,6290,6290,6290,6290,0
20240808,165500,5416300600,6290,6290,6290,6290,0
20240808,165400,5416300600,6290,6290,6290,6290,0
20240808,165300,5416300600,6290,6290,6290,6290,0
20240808,165200,5416300600,6290,6290,6290,6290,0
20240808,165100,5416300600,6290,6290,6290,6290,0
20240808,165000,5416300600,6290,6290,6290,6290,0
20240808,164900,5416300600,6290,6290,6290,6290,0
20240808,164800,5416300600,6290,6290,6290,6290,0
20240808,164700,5416300600,6290,6290,6290,6290,0
20240808,164600,5416300600,6290,6290,6290,6290,0
20240808,164500,5416300600,6290,6290,6290,6290,0
20240808,164400,5416300600,6290,6290,6290,6290,0
20240808,164300,5416300600,6290,6290,6290,6290,0
20240808,164200,5416300600,6290,6290,6290,6290,0
20240808,164100,5416300600,6290,6290,6290,6290,0
20240808,164000,5416300600,6290,6290,6290,6290,0
20240808,163900,5416300600,6290,6290,6290,6290,0
20240808,163800,5416300600,6290,6290,6290,6290,0
20240808,163700,5416300600,6290,6290,6290,6290,0
20240808,163600,5416300600,6290,6290,6290,6290,18720
20240808,163500,5416300600,6290,6290,6290,6290,0
20240808,163400,5416300600,6290,6290,6290,6290,0
20240808,163300,5416300600,6290,6290,6290,6290,0
20240808,163200,5416300600,6290,6290,6290,6290,0
20240808,163100,5416300600,6290,6290,6290,6290,0
20240808,163000,5416300600,6290,6290,6290,6290,0
20240808,162900,5416300600,6290,6290,6290,6290,0
20240808,162800,5416300600,6290,6290,6290,6290,0
20240808,162700,5416300600,6290,6290,6290,6290,0
20240808,162600,5416300600,6290,6290,6290,6290,0
20240808,162500,5416300600,6290,6290,6290,6290,0
20240808,162400,5416300600,6290,6290,6290,6290,0
20240808,162300,5416300600,6290,6290,6290,6290,0
20240808,162200,5416300600,6290,6290,6290,6290,0
20240808,162100,5416300600,6290,6290,6290,6290,0
20240808,162000,5416300600,6290,6290,6290,6290,0
20240808,161900,5416300600,6290,6290,6290,6290,0
20240808,161800,5416300600,6290,6290,6290,6290,0
20240808,161700,5416300600,6290,6290,6290,6290,0
20240808,161600,5416300600,6290,6290,6290,6290,0
20240808,161500,5416300600,6290,6290,6290,6290,0
20240808,161400,5416300600,6290,6290,6290,6290,0
20240808,161300,5416300600,6290,6290,6290,6290,0
20240808,161200,5416300600,6290,6290,6290,6290,0
20240808,161100,5416300600,6290,6290,6290,6290,0
20240808,161000,5416300600,6290,6290,6290,6290,0
20240808,160900,5416300600,6290,6290,6290,6290,0
20240808,160800,5416300600,6290,6290,6290,6290,0
20240808,160700,5416300600,6290,6290,6290,6290,0
20240808,160600,5416300600,6290,6290,6290,6290,18720
20240808,160500,5416300600,6290,6290,6290,6290,0
20240808,160400,5416300600,6290,6290,6290,6290,0
20240808,160300,5416300600,6290,6290,6290,6290,0
20240808,160200,5416300600,6290,6290,6290,6290,0
20240808,160100,5416300600,6290,6290,6290,6290,0
20240808,160000,5416300600,6290,6290,6290,6290,0
20240808,155900,5416300600,6290,6290,6290,6290,0
20240808,155800,5416300600,6290,6290,6290,6290,0
20240808,155700,5416300600,6290,6290,6290,6290,0
20240808,155600,5416300600,6290,6290,6290,6290,0
20240808,155500,5416300600,6290,6290,6290,6290,0
20240808,155400,5416300600,6290,6290,6290,6290,0
20240808,155300,5416300600,6290,6290,6290,6290,0
20240808,155200,5416300600,6290,6290,6290,6290,0
20240808,155100,5416300600,6290,6290,6290,6290,0
20240808,155000,5416300600,6290,6290,6290,6290,0
20240808,154900,5416300600,6290,6290,6290,6290,0
20240808,154800,5416300600,6290,6290,6290,6290,0
20240808,154700,5416300600,6290,6290,6290,6290,0
20240808,154600,5416300600,6290,6290,6290,6290,0
20240808,154500,5416300600,6290,6290,6290,6290,0
20240808,154400,5416300600,6290,6290,6290,6290,0
20240808,154300,5416300600,6290,6290,6290,6290,0
20240808,154200,5416300600,6290,6290,6290,6290,0
20240808,154100,5416300600,6290,6290,6290,6290,0
20240808,154000,5416300600,6290,6290,6290,6290,0
20240808,153900,5416300600,6290,6290,6290,6290,0
20240808,153800,5416300600,6290,6290,6290,6290,0
20240808,153700,5416300600,6290,6290,6290,6290,0
20240808,153600,5416300600,6290,6290,6290,6290,18720
20240808,153500,5416300600,6290,6290,6290,6290,0
20240808,153400,5416300600,6290,6290,6290,6290,0
20240808,153300,5416300600,6290,6290,6290,6290,0
20240808,153200,5416300600,6290,6290,6290,6290,0
20240808,153100,5416300600,6290,6290,6290,6290,0
20240808,153000,5416300600,6290,6290,6290,6290,18720
20240808,152900,5298551800,6300,6300,6300,6300,0
20240808,152800,5298551800,6300,6300,6300,6300,0
20240808,152700,5298551800,6300,6300,6300,6300,0
20240808,152600,5298551800,6300,6300,6300,6300,0
20240808,152500,5298551800,6300,6300,6300,6300,0
20240808,152400,5298551800,6300,6300,6300,6300,0
20240808,152300,5298551800,6300,6300,6300,6300,0
20240808,152200,5298551800,6300,6300,6300,6300,0
20240808,152100,5298551800,6300,6300,6300,6300,0
20240808,152000,5298551800,6300,6300,6300,6300,0
20240808,151900,5298551800,6300,6300,6310,6300,2943
20240808,151800,5279993630,6300,6300,6310,6290,1185
20240808,151700,5272528340,6300,6310,6310,6300,4160
20240808,151600,5246310800,6310,6320,6320,6300,3284
20240808,151500,5225610670,6320,6330,6330,6300,1374
20240808,151400,5216938220,6320,6320,6330,6310,745
20240808,151300,5212227370,6320,6320,6330,6320,110
20240808,151200,5211531140,6340,6320,6350,6300,10863
20240808,151100,5142955250,6320,6330,6340,6320,2295
20240808,151000,5128412830,6330,6330,6340,6330,146
20240808,150900,5127488600,6340,6340,6350,6330,2273
20240808,150800,5113073560,6340,6320,6340,6310,3042
20240808,150700,5093823970,6320,6320,6330,6320,1029
20240808,150600,5087311450,6320,6330,6330,6320,1547
20240808,150500,5077533110,6330,6340,6340,6330,1592
20240808,150400,5067452410,6330,6340,6340,6330,614
20240808,150300,5063563660,6340,6350,6350,6340,1635
20240808,150200,5053197440,6350,6350,6350,6330,6977
20240808,150100,5008963260,6350,6350,6360,6350,1023
20240808,150000,5002467190,6350,6350,6350,6350,1612
20240808,145900,4992230990,6340,6360,6360,6340,2852
20240808,145800,4974114960,6360,6360,6360,6350,771
20240808,145700,4969216900,6360,6360,6360,6350,3843
20240808,145600,4944785070,6360,6350,6360,6340,2170
20240808,145500,4931007560,6350,6350,6360,6340,7393
20240808,145400,4884068200,6350,6330,6350,6330,4465
20240808,145300,4855776690,6320,6330,6330,6320,4563
20240808,145200,4826895380,6330,6340,6340,6330,510
20240808,145100,4823663300,6340,6340,6340,6340,50
20240808,145000,4823346300,6340,6330,6340,6330,1984
20240808,144900,4810787570,6320,6330,6330,6310,1135
20240808,144800,4803623050,6330,6330,6330,6320,259
20240808,144700,4801986070,6330,6330,6330,6320,725
20240808,144600,4797403980,6330,6340,6340,6330,3015
20240808,144500,4778318730,6340,6340,6340,6340,241
20240808,144400,4776790790,6330,6320,6340,6320,1704
20240808,144300,4766008270,6320,6320,6330,6320,1766
20240808,144200,4754837980,6330,6320,6330,6320,513
20240808,144100,4751595810,6320,6330,6330,6320,93
20240808,144000,4751007960,6320,6320,6330,6320,1013
20240808,143900,4744603440,6320,6330,6330,6320,2888
20240808,143800,4726323390,6330,6340,6340,6330,1234
20240808,143700,4718508400,6340,6330,6340,6330,26
20240808,143600,4718343580,6330,6330,6340,6320,187
20240808,143500,4717160600,6330,6340,6340,6320,2481
20240808,143400,4701472100,6360,6360,6360,6350,1434
20240808,143300,4692364510,6360,6340,6360,6340,4408
20240808,143200,4664389260,6330,6340,6340,6330,158
20240808,143100,4663388540,6340,6310,6340,6310,5105
20240808,143000,4631110690,6310,6290,6310,6290,246
20240808,142900,4629562290,6290,6300,6300,6290,947
20240808,142800,4623597630,6300,6310,6310,6300,146
20240808,142700,4622677730,6310,6310,6320,6310,379
20240808,142600,4620286230,6320,6320,6320,6310,202
20240808,142500,4619011100,6310,6320,6320,6310,160
20240808,142400,4618000300,6310,6320,6320,6310,133
20240808,142300,4617161000,6310,6310,6310,6300,391
20240808,142200,4614693860,6310,6310,6310,6310,754
20240808,142100,4609936120,6300,6300,6300,6290,98
20240808,142000,4609319170,6310,6300,6310,6300,503
20240808,141900,4606150250,6310,6300,6310,6300,439
20240808,141800,4603383940,6310,6300,6310,6300,1007
20240808,141700,4597039820,6300,6310,6310,6300,103
20240808,141600,4596390400,6300,6310,6310,6300,1062
20240808,141500,4589694710,6310,6320,6320,6310,907
20240808,141400,4583971530,6310,6310,6310,6310,336
20240808,141300,4581851370,6320,6320,6320,6320,289
20240808,141200,4580024890,6320,6310,6320,6310,874
20240808,141100,4574503120,6310,6310,6310,6300,2531
20240808,141000,4558556510,6320,6310,6320,6300,470
20240808,140900,4555594660,6310,6310,6310,6310,920
20240808,140800,4549789460,6310,6310,6310,6310,750
20240808,140700,4545056960,6310,6320,6320,6310,194
20240808,140600,4543832710,6310,6310,6320,6310,478
20240808,140500,4540816520,6310,6320,6320,6310,213
20240808,140400,4539472370,6320,6320,6320,6310,509
20240808,140300,4536256190,6320,6310,6320,6310,1135
20240808,140200,4529094330,6310,6310,6320,6310,4442
20240808,140100,4501063310,6320,6300,6330,6300,3343
20240808,140000,4479925490,6320,6320,6320,6320,201
20240808,135900,4478655170,6310,6290,6310,6280,7741
20240808,135800,4429885710,6290,6300,6300,6290,2527
20240808,135700,4413977790,6310,6310,6310,6310,103
20240808,135600,4413327860,6310,6300,6310,6300,416
20240808,135500,4410705040,6300,6300,6300,6290,254
20240808,135400,4409105340,6300,6300,6300,6290,1380
20240808,135300,4400416990,6300,6280,6300,6280,1235
20240808,135200,4392638490,6300,6290,6300,6280,210
20240808,135100,4391318010,6290,6290,6290,6280,327
20240808,135000,4389262180,6280,6270,6280,6270,881
20240808,134900,4383731600,6270,6280,6280,6270,848
20240808,134800,4378414040,6290,6290,6290,6280,1155
20240808,134700,4371159590,6290,6290,6290,6290,365
20240808,134600,4368863740,6290,6310,6310,6290,793
20240808,134500,4363865920,6310,6310,6310,6300,2360
20240808,134400,4348992620,6310,6310,6310,6310,36
20240808,134300,4348765460,6320,6290,6320,6290,1935
20240808,134200,4336558990,6300,6290,6300,6290,2871
20240808,134100,4318483530,6290,6290,6300,6290,1163
20240808,134000,4311157760,6290,6290,6290,6290,292
20240808,133900,4309321080,6280,6300,6300,6280,496
20240808,133800,4306198080,6280,6290,6290,6280,100
20240808,133700,4305570070,6300,6270,6300,6270,883
20240808,133600,4300030120,6260,6290,6300,6250,5096
20240808,133500,4268114370,6300,6300,6300,6280,488
20240808,133400,4265043030,6300,6300,6300,6260,9990
20240808,133300,4202292140,6300,6310,6320,6300,1175
20240808,133200,4194887600,6310,6310,6320,6310,2382
20240808,133100,4179856680,6310,6310,6310,6310,1485
20240808,133000,4170486330,6320,6320,6320,6320,1201
20240808,132900,4162896010,6320,6320,6320,6310,1342
20240808,132800,4154415040,6330,6320,6330,6320,6
20240808,132700,4154377110,6320,6320,6330,6320,1604
20240808,132600,4144231800,6330,6320,6330,6320,151
20240808,132500,4143276570,6330,6320,6330,6320,1938
20240808,132400,4131027400,6330,6330,6330,6330,0
20240808,132300,4131027400,6330,6330,6330,6330,925
20240808,132200,4125172150,6320,6330,6330,6320,450
20240808,132100,4122324650,6330,6320,6330,6320,915
20240808,132000,4116541650,6320,6320,6320,6310,355
20240808,131900,4114298550,6320,6320,6320,6320,561
20240808,131800,4110753030,6320,6330,6330,6320,1050
20240808,131700,4104116530,6320,6330,6330,6320,60
20240808,131600,4103737230,6340,6320,6340,6320,157
20240808,131500,4102744970,6330,6320,6330,6320,2048
20240808,131400,4089792980,6330,6330,6330,6320,181
20240808,131300,4088648900,6330,6330,6330,6320,71
20240808,131200,4088199620,6320,6330,6330,6320,744
20240808,131100,4083497030,6330,6330,6330,6330,1034
20240808,131000,4076951810,6330,6340,6340,6330,2247
20240808,130900,4062727240,6340,6330,6340,6330,1530
20240808,130800,4053041640,6320,6330,6330,6320,162
20240808,130700,4052017770,6330,6330,6340,6320,2009
20240808,130600,4039308710,6330,6330,6330,6320,651
20240808,130500,4035188830,6330,6340,6340,6330,23
20240808,130400,4035043220,6330,6330,6330,6320,281
20240808,130300,4033265290,6320,6320,6320,6320,3606
20240808,130200,4010475370,6320,6330,6330,6320,4373
20240808,130100,3982809330,6340,6340,6340,6330,1736
20240808,130000,3971804920,6340,6340,6340,6330,332
20240808,125900,3969702450,6340,6340,6350,6340,1255
20240808,125800,3961744690,6340,6340,6350,6340,1985
20240808,125700,3949158180,6340,6350,6350,6340,1451
20240808,125600,3939949310,6350,6350,6350,6340,825
20240808,125500,3934712350,6350,6350,6360,6350,366
20240808,125400,3932387750,6350,6350,6360,6350,1931
20240808,125300,3920115850,6350,6360,6360,6350,1697
20240808,125200,3909339540,6350,6340,6360,6340,2728
20240808,125100,3892022800,6340,6350,6350,6340,1285
20240808,125000,3883863850,6360,6360,6360,6350,5085
20240808,124900,3851572210,6360,6370,6370,6360,213
20240808,124800,3850217420,6360,6370,6370,6360,5150
20240808,124700,3817462420,6360,6370,6370,6360,905
20240808,124600,3811701860,6380,6360,6390,6360,217
20240808,124500,3810317290,6370,6360,6370,6360,4190
20240808,124400,3783627600,6360,6370,6370,6360,651
20240808,124300,3779485450,6370,6380,6380,6370,1001
20240808,124200,3773108860,6380,6380,6390,6380,191
20240808,124100,3771890080,6390,6370,6390,6370,237
20240808,124000,3770379320,6370,6360,6370,6360,438
20240808,123900,3767591760,6370,6380,6380,6370,1181
20240808,123800,3760067930,6380,6370,6380,6370,496
20240808,123700,3756904080,6380,6370,6380,6370,607
20240808,123600,3753032850,6380,6380,6380,6370,161
20240808,123500,3752005690,6380,6380,6380,6380,537
20240808,123400,3748579630,6380,6380,6390,6370,1853
20240808,123300,3736759990,6390,6400,6400,6390,360
20240808,123200,3734459180,6400,6390,6400,6390,4016
20240808,123100,3708794870,6390,6410,6410,6390,2243
20240808,123000,3694452620,6400,6390,6410,6390,1253
20240808,122900,3686435750,6400,6410,6410,6390,2106
20240808,122800,3672966560,6410,6410,6410,6410,55
20240808,122700,3672614010,6400,6400,6400,6400,371
20240808,122600,3670239610,6400,6400,6400,6400,702
20240808,122500,3665746810,6400,6400,6400,6400,94
20240808,122400,3665145210,6400,6400,6400,6400,62
20240808,122300,3664748410,6410,6400,6410,6400,336
20240808,122200,3662597450,6400,6390,6410,6390,2612
20240808,122100,3645873930,6400,6400,6410,6400,2197
20240808,122000,3631813120,6400,6400,6400,6400,430
20240808,121900,3629061120,6400,6410,6410,6400,1738
20240808,121800,3617937320,6410,6400,6410,6400,3290
20240808,121700,3596863970,6400,6400,6410,6400,2060
20240808,121600,3583679910,6400,6390,6400,6390,1328
20240808,121500,3575181140,6390,6390,6400,6390,312
20240808,121400,3573186770,6390,6390,6400,6390,582
20240808,121300,3569467280,6400,6380,6400,6380,196
20240808,121200,3568215800,6390,6390,6400,6380,1159
20240808,121100,3560811380,6400,6390,6400,6390,1540
20240808,121000,3550970730,6390,6400,6400,6390,732
20240808,120900,3546290740,6390,6390,6400,6390,1759
20240808,120800,3535043230,6390,6400,6400,6390,523
20240808,120700,3531696190,6400,6400,6400,6400,1575
20240808,120600,3521616190,6390,6380,6390,6380,6173
20240808,120500,3482178110,6380,6370,6380,6370,492
20240808,120400,3479041820,6370,6370,6380,6370,1000
20240808,120300,3472671810,6370,6360,6370,6360,591
20240808,120200,3468907260,6360,6360,6360,6360,795
20240808,120100,3463851060,6360,6370,6370,6360,1716
20240808,120000,3452937230,6370,6370,6370,6360,777
20240808,115900,3447992030,6380,6380,6380,6380,506
20240808,115800,3444763750,6370,6380,6380,6370,788
20240808,115700,3439741000,6380,6380,6390,6370,1735
20240808,115600,3428684610,6380,6370,6380,6370,601
20240808,115500,3424855150,6370,6370,6380,6370,214
20240808,115400,3423491950,6390,6380,6390,6370,2306
20240808,115300,3408779630,6380,6380,6380,6380,41
20240808,115200,3408518050,6390,6390,6400,6390,1990
20240808,115100,3395801750,6400,6400,6410,6390,1548
20240808,115000,3385897030,6390,6400,6400,6390,249
20240808,114900,3384303690,6400,6380,6400,6380,1437
20240808,114800,3375107900,6380,6380,6390,6370,712
20240808,114700,3370563130,6380,6370,6380,6370,1354
20240808,114600,3361935410,6360,6360,6360,6350,2753
20240808,114500,3344426970,6360,6380,6380,6360,1843
20240808,114400,3332705210,6380,6370,6380,6360,965
20240808,114300,3326559410,6370,6390,6390,6370,3567
20240808,114200,3303804300,6390,6390,6400,6390,969
20240808,114100,3297611420,6400,6400,6410,6400,377
20240808,114000,3295198320,6390,6400,6410,6390,1582
20240808,113900,3285082720,6400,6400,6400,6390,1116
20240808,113800,3277946370,6390,6400,6400,6390,381
20240808,113700,3275508370,6400,6400,6400,6390,1258
20240808,113600,3267458990,6400,6380,6400,6370,3620
20240808,113500,3244342910,6380,6370,6380,6360,3397
20240808,113400,3222692090,6360,6360,6360,6360,926
20240808,113300,3216802730,6360,6360,6370,6360,2117
20240808,113200,3203323590,6370,6370,6370,6370,751
20240808,113100,3198539720,6370,6360,6370,6360,652
20240808,113000,3194392000,6360,6350,6360,6350,1340
20240808,112900,3185874980,6350,6360,6370,6350,1687
20240808,112800,3175149240,6380,6380,6390,6360,4285
20240808,112700,3147823150,6380,6410,6410,6380,3673
20240808,112600,3124364440,6410,6410,6410,6390,2806
20240808,112500,3106410970,6410,6420,6420,6400,4150
20240808,112400,3079833870,6410,6420,6420,6410,2947
20240808,112300,3060926810,6430,6430,6440,6400,9984
20240808,112200,2996799350,6430,6410,6440,6410,5431
20240808,112100,2961905440,6400,6400,6420,6390,6453
20240808,112000,2920597660,6410,6430,6430,6400,23800
20240808,111900,2767941710,6420,6340,6440,6340,50973
20240808,111800,2442332560,6330,6330,6340,6330,2877
20240808,111700,2424096320,6340,6340,6340,6330,475
20240808,111600,2421087470,6340,6340,6340,6340,2427
20240808,111500,2405700290,6340,6340,6340,6330,2970
20240808,111400,2386874250,6330,6330,6340,6330,572
20240808,111300,2383253300,6330,6340,6340,6330,767
20240808,111200,2378398130,6340,6330,6340,6310,977
20240808,111100,2372216660,6330,6330,6330,6320,543
20240808,111000,2368781670,6310,6330,6330,6310,1672
20240808,110900,2358222680,6340,6330,6340,6320,1735
20240808,110800,2347241450,6330,6320,6330,6310,265
20240808,110700,2345567130,6330,6310,6330,6310,2978
20240808,110600,2326727760,6320,6320,6320,6300,528
20240808,110500,2323397670,6310,6310,6320,6310,1318
20240808,110400,2315080610,6310,6320,6320,6310,5897
20240808,110300,2277868330,6320,6320,6330,6320,2934
20240808,110200,2259312560,6320,6330,6330,6310,4920
20240808,110100,2228207840,6320,6320,6330,6320,584
20240808,110000,2224513580,6310,6320,6320,6300,1883
20240808,105900,2212632650,6330,6330,6330,6320,1884
20240808,105800,2200722810,6330,6330,6340,6320,7383
20240808,105700,2153988370,6320,6320,6320,6300,3889
20240808,105600,2129428950,6310,6320,6320,6300,2844
20240808,105500,2111475280,6330,6290,6330,6280,10104
20240808,105400,2047723560,6300,6300,6310,6300,3737
20240808,105300,2024157340,6300,6300,6300,6300,1325
20240808,105200,2015809840,6290,6280,6290,6280,1546
20240808,105100,2006087040,6280,6270,6280,6270,2769
20240808,105000,1988698800,6280,6280,6280,6270,31
20240808,104900,1988504130,6270,6270,6270,6270,251
20240808,104800,1986930360,6280,6270,6280,6270,1739
20240808,104700,1976019270,6270,6270,6270,6270,1958
20240808,104600,1963742610,6270,6260,6270,6250,1284
20240808,104500,1955695480,6260,6260,6260,6250,955
20240808,104400,1949719170,6260,6250,6260,6250,772
20240808,104300,1944890230,6260,6270,6270,6260,2168
20240808,104200,1931307680,6270,6270,6270,6270,347
20240808,104100,1929131990,6260,6270,6270,6260,175
20240808,104000,1928034900,6270,6270,6270,6250,656
20240808,103900,1923932420,6270,6270,6270,6250,811
20240808,103800,1918862250,6280,6250,6280,6250,556
20240808,103700,1915383440,6250,6260,6260,6250,1030
20240808,103600,1908939370,6260,6260,6270,6260,657
20240808,103500,1904825570,6260,6260,6260,6260,474
20240808,103400,1901858330,6260,6280,6280,6260,4746
20240808,103300,1872100200,6280,6290,6300,6270,2662
20240808,103200,1855362400,6300,6300,6310,6300,7499
20240808,103100,1808103460,6310,6290,6310,6270,6486
20240808,103000,1767263600,6270,6270,6290,6270,5445
20240808,102900,1733055230,6270,6260,6270,6260,2449
20240808,102800,1717701390,6260,6250,6270,6250,2397
20240808,102700,1702696120,6250,6240,6250,6230,1088
20240808,102600,1695915210,6240,6250,6250,6240,5210
20240808,102500,1663395250,6250,6240,6250,6240,168
20240808,102400,1662345270,6240,6240,6240,6230,342
20240808,102300,1660213020,6240,6230,6250,6230,208
20240808,102200,1658917130,6220,6250,6250,6220,7671
20240808,102100,1611059980,6240,6250,6250,6240,1250
20240808,102000,1603258920,6240,6240,6250,6240,1013
20240808,101900,1596937290,6240,6250,6250,6240,505
20240808,101800,1593784490,6250,6250,6250,6250,333
20240808,101700,1591703240,6250,6220,6250,6220,125
20240808,101600,1590925590,6250,6240,6250,6220,281
20240808,101500,1589173640,6230,6230,6240,6230,507
20240808,101400,1586014740,6220,6220,6230,6220,275
20240808,101300,1584303190,6220,6230,6230,6220,190
20240808,101200,1583121190,6230,6210,6230,6210,1565
20240808,101100,1573393320,6220,6230,6230,6220,2985
20240808,101000,1554826110,6230,6230,6230,6230,1633
20240808,100900,1544652520,6230,6240,6240,6220,893
20240808,100800,1539087150,6230,6220,6230,6220,763
20240808,100700,1534334170,6220,6240,6240,6220,4257
20240808,100600,1507833130,6240,6230,6240,6230,81
20240808,100500,1507327950,6230,6220,6230,6220,52
20240808,100400,1507004490,6230,6250,6250,6220,211
20240808,100300,1505690730,6200,6200,6240,6200,2434
20240808,100200,1490534920,6210,6230,6230,6200,113
20240808,100100,1489832230,6230,6200,6230,6200,1313
20240808,100000,1481691530,6200,6200,6210,6200,815
20240808,095900,1476638130,6190,6220,6220,6190,261
20240808,095800,1475017850,6200,6200,6200,6200,445
20240808,095700,1472258850,6200,6230,6230,6200,384
20240808,095600,1469875410,6200,6220,6220,6190,1576
20240808,095500,1460082240,6220,6180,6220,6170,4159
20240808,095400,1434383460,6180,6200,6200,6170,2147
20240808,095300,1421112850,6200,6210,6210,6200,74
20240808,095200,1420654030,6190,6230,6230,6190,5227
20240808,095100,1388246640,6230,6220,6230,6190,456
20240808,095000,1385410100,6210,6190,6210,6190,1953
20240808,094900,1373317140,6200,6190,6200,6190,1089
20240808,094800,1366570140,6190,6220,6220,6180,1468
20240808,094700,1357483150,6180,6210,6210,6180,832
20240808,094600,1352327280,6180,6220,6220,6180,6819
20240808,094500,1310170950,6180,6190,6220,6180,2569
20240808,094400,1294248870,6190,6200,6210,6190,1651
20240808,094300,1284024670,6210,6220,6220,6200,194
20240808,094200,1282819360,6220,6200,6220,6190,1708
20240808,094100,1272241020,6200,6230,6230,6200,8259
20240808,094000,1220949110,6240,6260,6260,6240,501
20240808,093900,1217817270,6250,6250,6260,6220,6879
20240808,093800,1174851640,6250,6250,6270,6250,1977
20240808,093700,1162479730,6250,6230,6280,6230,4484
20240808,093600,1134368140,6260,6260,6280,6220,8981
20240808,093500,1078226490,6260,6240,6260,6240,3967
20240808,093400,1053422170,6240,6240,6240,6240,547
20240808,093300,1050008890,6230,6250,6250,6230,3403
20240808,093200,1028753650,6250,6250,6250,6250,1139
20240808,093100,1021634900,6230,6230,6260,6220,2491
20240808,093000,1006095810,6220,6240,6240,6220,239
20240808,092900,1004605130,6240,6210,6240,6210,4215
20240808,092800,978374100,6210,6220,6220,6200,320
20240808,092700,976385780,6220,6220,6220,6210,227
20240808,092600,974974340,6230,6250,6250,6230,1696
20240808,092500,964405950,6250,6240,6260,6240,406
20240808,092400,961869750,6240,6230,6250,6230,3543
20240808,092300,939753980,6230,6220,6250,6180,8792
20240808,092200,884994000,6200,6170,6210,6170,5967
20240808,092100,847998060,6200,6180,6200,6170,1821
20240808,092000,836751060,6180,6180,6190,6160,3060
20240808,091900,817865220,6180,6200,6200,6160,5626
20240808,091800,783094440,6200,6230,6230,6200,1191
20240808,091700,775705760,6210,6230,6240,6210,1178
20240808,091600,768375700,6240,6210,6240,6210,4846
20240808,091500,738202930,6210,6170,6210,6170,3822
20240808,091400,714511030,6170,6190,6190,6160,2686
20240808,091300,697934980,6160,6160,6190,6160,3403
20240808,091200,676936790,6160,6200,6200,6150,16268
20240808,091100,576565210,6200,6230,6240,6190,8133
20240808,091000,526089060,6230,6270,6270,6220,4131
20240808,090900,500309130,6270,6250,6270,6250,2046
20240808,090800,487503870,6240,6260,6280,6240,3703
20240808,090700,464334640,6260,6270,6280,6260,10371
20240808,090600,399356090,6290,6270,6290,6240,4473
20240808,090500,371311330,6270,6220,6270,6200,9657
20240808,090400,311161300,6220,6210,6240,6210,2010
20240808,090300,298660220,6200,6220,6240,6190,11549
20240808,090200,226945270,6220,6190,6220,6160,7380
20240808,090100,181277230,6190,6200,6220,6160,12442
20240808,090000,104349280,6220,6200,6230,6200,13156