stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,183400,1015632465,2670,2670,2670,2670,3537
20240801,183300,1015632465,2670,2670,2670,2670,0
20240801,183200,1015632465,2670,2670,2670,2670,0
20240801,183100,1015632465,2670,2670,2670,2670,0
20240801,183000,1015632465,2670,2670,2670,2670,0
20240801,182900,1015632465,2670,2670,2670,2670,0
20240801,182800,1015632465,2670,2670,2670,2670,0
20240801,182700,1015632465,2670,2670,2670,2670,0
20240801,182600,1015632465,2670,2670,2670,2670,0
20240801,182500,1015632465,2670,2670,2670,2670,0
20240801,182400,1015632465,2670,2670,2670,2670,0
20240801,182300,1015632465,2670,2670,2670,2670,0
20240801,182200,1015632465,2670,2670,2670,2670,0
20240801,182100,1015632465,2670,2670,2670,2670,0
20240801,182000,1015632465,2670,2670,2670,2670,0
20240801,181900,1015632465,2670,2670,2670,2670,0
20240801,181800,1015632465,2670,2670,2670,2670,0
20240801,181700,1015632465,2670,2670,2670,2670,0
20240801,181600,1015632465,2670,2670,2670,2670,0
20240801,181500,1015632465,2670,2670,2670,2670,0
20240801,181400,1015632465,2670,2670,2670,2670,0
20240801,181300,1015632465,2670,2670,2670,2670,0
20240801,181200,1015632465,2670,2670,2670,2670,0
20240801,181100,1015632465,2670,2670,2670,2670,0
20240801,181000,1015632465,2670,2670,2670,2670,0
20240801,180900,1015632465,2670,2670,2670,2670,0
20240801,180800,1015632465,2670,2670,2670,2670,0
20240801,180700,1015632465,2670,2670,2670,2670,0
20240801,180600,1015632465,2670,2670,2670,2670,0
20240801,180500,1015632465,2670,2670,2670,2670,0
20240801,180400,1015632465,2670,2670,2670,2670,3537
20240801,180300,1015632465,2670,2670,2670,2670,0
20240801,180200,1015632465,2670,2670,2670,2670,0
20240801,180100,1015632465,2670,2670,2670,2670,0
20240801,180000,1015632465,2670,2670,2670,2670,0
20240801,175900,1015632465,2670,2670,2670,2670,0
20240801,175800,1015632465,2670,2670,2670,2670,0
20240801,175700,1015632465,2670,2670,2670,2670,0
20240801,175600,1015632465,2670,2670,2670,2670,0
20240801,175500,1015632465,2670,2670,2670,2670,0
20240801,175400,1015632465,2670,2670,2670,2670,0
20240801,175300,1015632465,2670,2670,2670,2670,0
20240801,175200,1015632465,2670,2670,2670,2670,0
20240801,175100,1015632465,2670,2670,2670,2670,0
20240801,175000,1015632465,2670,2670,2670,2670,0
20240801,174900,1015632465,2670,2670,2670,2670,0
20240801,174800,1015632465,2670,2670,2670,2670,0
20240801,174700,1015632465,2670,2670,2670,2670,0
20240801,174600,1015632465,2670,2670,2670,2670,0
20240801,174500,1015632465,2670,2670,2670,2670,0
20240801,174400,1015632465,2670,2670,2670,2670,0
20240801,174300,1015632465,2670,2670,2670,2670,0
20240801,174200,1015632465,2670,2670,2670,2670,0
20240801,174100,1015632465,2670,2670,2670,2670,0
20240801,174000,1015632465,2670,2670,2670,2670,0
20240801,173900,1015632465,2670,2670,2670,2670,0
20240801,173800,1015632465,2670,2670,2670,2670,0
20240801,173700,1015632465,2670,2670,2670,2670,0
20240801,173600,1015632465,2670,2670,2670,2670,0
20240801,173500,1015632465,2670,2670,2670,2670,0
20240801,173400,1015632465,2670,2670,2670,2670,3537
20240801,173300,1015632465,2670,2670,2670,2670,0
20240801,173200,1015632465,2670,2670,2670,2670,0
20240801,173100,1015632465,2670,2670,2670,2670,0
20240801,173000,1015632465,2670,2670,2670,2670,0
20240801,172900,1015632465,2670,2670,2670,2670,0
20240801,172800,1015632465,2670,2670,2670,2670,0
20240801,172700,1015632465,2670,2670,2670,2670,0
20240801,172600,1015632465,2670,2670,2670,2670,0
20240801,172500,1015632465,2670,2670,2670,2670,0
20240801,172400,1015632465,2670,2670,2670,2670,0
20240801,172300,1015632465,2670,2670,2670,2670,0
20240801,172200,1015632465,2670,2670,2670,2670,0
20240801,172100,1015632465,2670,2670,2670,2670,0
20240801,172000,1015632465,2670,2670,2670,2670,0
20240801,171900,1015632465,2670,2670,2670,2670,0
20240801,171800,1015632465,2670,2670,2670,2670,0
20240801,171700,1015632465,2670,2670,2670,2670,0
20240801,171600,1015632465,2670,2670,2670,2670,0
20240801,171500,1015632465,2670,2670,2670,2670,0
20240801,171400,1015632465,2670,2670,2670,2670,0
20240801,171300,1015632465,2670,2670,2670,2670,0
20240801,171200,1015632465,2670,2670,2670,2670,0
20240801,171100,1015632465,2670,2670,2670,2670,0
20240801,171000,1015632465,2670,2670,2670,2670,0
20240801,170900,1015632465,2670,2670,2670,2670,0
20240801,170800,1015632465,2670,2670,2670,2670,0
20240801,170700,1015632465,2670,2670,2670,2670,0
20240801,170600,1015632465,2670,2670,2670,2670,0
20240801,170500,1015632465,2670,2670,2670,2670,0
20240801,170400,1015632465,2670,2670,2670,2670,3537
20240801,170300,1015632465,2670,2670,2670,2670,0
20240801,170200,1015632465,2670,2670,2670,2670,0
20240801,170100,1015632465,2670,2670,2670,2670,0
20240801,170000,1015632465,2670,2670,2670,2670,0
20240801,165900,1015632465,2670,2670,2670,2670,0
20240801,165800,1015632465,2670,2670,2670,2670,0
20240801,165700,1015632465,2670,2670,2670,2670,0
20240801,165600,1015632465,2670,2670,2670,2670,0
20240801,165500,1015632465,2670,2670,2670,2670,0
20240801,165400,1015632465,2670,2670,2670,2670,0
20240801,165300,1015632465,2670,2670,2670,2670,0
20240801,165200,1015632465,2670,2670,2670,2670,0
20240801,165100,1015632465,2670,2670,2670,2670,0
20240801,165000,1015632465,2670,2670,2670,2670,0
20240801,164900,1015632465,2670,2670,2670,2670,0
20240801,164800,1015632465,2670,2670,2670,2670,0
20240801,164700,1015632465,2670,2670,2670,2670,0
20240801,164600,1015632465,2670,2670,2670,2670,0
20240801,164500,1015632465,2670,2670,2670,2670,0
20240801,164400,1015632465,2670,2670,2670,2670,0
20240801,164300,1015632465,2670,2670,2670,2670,0
20240801,164200,1015632465,2670,2670,2670,2670,0
20240801,164100,1015632465,2670,2670,2670,2670,0
20240801,164000,1015632465,2670,2670,2670,2670,0
20240801,163900,1015632465,2670,2670,2670,2670,0
20240801,163800,1015632465,2670,2670,2670,2670,0
20240801,163700,1015632465,2670,2670,2670,2670,0
20240801,163600,1015632465,2670,2670,2670,2670,0
20240801,163500,1015632465,2670,2670,2670,2670,0
20240801,163400,1015632465,2670,2670,2670,2670,3537
20240801,163300,1015632465,2670,2670,2670,2670,0
20240801,163200,1015632465,2670,2670,2670,2670,0
20240801,163100,1015632465,2670,2670,2670,2670,0
20240801,163000,1015632465,2670,2670,2670,2670,0
20240801,162900,1015632465,2670,2670,2670,2670,0
20240801,162800,1015632465,2670,2670,2670,2670,0
20240801,162700,1015632465,2670,2670,2670,2670,0
20240801,162600,1015632465,2670,2670,2670,2670,0
20240801,162500,1015632465,2670,2670,2670,2670,0
20240801,162400,1015632465,2670,2670,2670,2670,0
20240801,162300,1015632465,2670,2670,2670,2670,0
20240801,162200,1015632465,2670,2670,2670,2670,0
20240801,162100,1015632465,2670,2670,2670,2670,0
20240801,162000,1015632465,2670,2670,2670,2670,0
20240801,161900,1015632465,2670,2670,2670,2670,0
20240801,161800,1015632465,2670,2670,2670,2670,0
20240801,161700,1015632465,2670,2670,2670,2670,0
20240801,161600,1015632465,2670,2670,2670,2670,0
20240801,161500,1015632465,2670,2670,2670,2670,0
20240801,161400,1015632465,2670,2670,2670,2670,0
20240801,161300,1015632465,2670,2670,2670,2670,0
20240801,161200,1015632465,2670,2670,2670,2670,0
20240801,161100,1015632465,2670,2670,2670,2670,0
20240801,161000,1015632465,2670,2670,2670,2670,0
20240801,160900,1015632465,2670,2670,2670,2670,0
20240801,160800,1015632465,2670,2670,2670,2670,0
20240801,160700,1015632465,2670,2670,2670,2670,0
20240801,160600,1015632465,2670,2670,2670,2670,0
20240801,160500,1015632465,2670,2670,2670,2670,0
20240801,160400,1015632465,2670,2670,2670,2670,3537
20240801,160300,1015632465,2670,2670,2670,2670,0
20240801,160200,1015632465,2670,2670,2670,2670,0
20240801,160100,1015632465,2670,2670,2670,2670,0
20240801,160000,1015632465,2670,2670,2670,2670,0
20240801,155900,1015632465,2670,2670,2670,2670,0
20240801,155800,1015632465,2670,2670,2670,2670,0
20240801,155700,1015632465,2670,2670,2670,2670,0
20240801,155600,1015632465,2670,2670,2670,2670,0
20240801,155500,1015632465,2670,2670,2670,2670,0
20240801,155400,1015632465,2670,2670,2670,2670,0
20240801,155300,1015632465,2670,2670,2670,2670,0
20240801,155200,1015632465,2670,2670,2670,2670,0
20240801,155100,1015632465,2670,2670,2670,2670,0
20240801,155000,1015632465,2670,2670,2670,2670,0
20240801,154900,1015632465,2670,2670,2670,2670,0
20240801,154800,1015632465,2670,2670,2670,2670,0
20240801,154700,1015632465,2670,2670,2670,2670,0
20240801,154600,1015632465,2670,2670,2670,2670,0
20240801,154500,1015632465,2670,2670,2670,2670,0
20240801,154400,1015632465,2670,2670,2670,2670,0
20240801,154300,1015632465,2670,2670,2670,2670,0
20240801,154200,1015632465,2670,2670,2670,2670,0
20240801,154100,1015632465,2670,2670,2670,2670,0
20240801,154000,1015632465,2670,2670,2670,2670,0
20240801,153900,1015632465,2670,2670,2670,2670,0
20240801,153800,1015632465,2670,2670,2670,2670,0
20240801,153700,1015632465,2670,2670,2670,2670,0
20240801,153600,1015632465,2670,2670,2670,2670,0
20240801,153500,1015632465,2670,2670,2670,2670,0
20240801,153400,1015632465,2670,2670,2670,2670,3537
20240801,153300,1015632465,2670,2670,2670,2670,0
20240801,153200,1015632465,2670,2670,2670,2670,0
20240801,153100,1015632465,2670,2670,2670,2670,0
20240801,153000,1015632465,2670,2670,2670,2670,3537
20240801,152900,1006188675,2690,2690,2690,2690,0
20240801,152800,1006188675,2690,2690,2690,2690,0
20240801,152700,1006188675,2690,2690,2690,2690,0
20240801,152600,1006188675,2690,2690,2690,2690,0
20240801,152500,1006188675,2690,2690,2690,2690,0
20240801,152400,1006188675,2690,2690,2690,2690,0
20240801,152300,1006188675,2690,2690,2690,2690,0
20240801,152200,1006188675,2690,2690,2690,2690,0
20240801,152100,1006188675,2690,2690,2690,2690,0
20240801,152000,1006188675,2690,2690,2690,2690,0
20240801,151900,1006188675,2690,2680,2690,2660,3081
20240801,151800,997962935,2675,2680,2680,2675,447
20240801,151700,996765415,2675,2675,2675,2675,71
20240801,151600,996575490,2680,2675,2680,2670,1232
20240801,151500,993285130,2675,2680,2680,2675,921
20240801,151400,990820240,2680,2675,2680,2675,2402
20240801,151300,984387880,2680,2680,2680,2680,4
20240801,151200,984377160,2685,2680,2685,2680,6
20240801,151100,984361070,2680,2680,2685,2670,2517
20240801,151000,977623950,2680,2680,2680,2675,2416
20240801,150900,971156145,2685,2685,2685,2685,2
20240801,150800,971150775,2680,2680,2680,2680,582
20240801,150700,969591015,2685,2680,2685,2680,416
20240801,150600,968475485,2685,2680,2685,2680,340
20240801,150500,967562925,2680,2675,2680,2675,4
20240801,150400,967552210,2675,2680,2680,2675,1059
20240801,150300,964719310,2680,2690,2690,2680,3391
20240801,150200,955615110,2690,2690,2690,2690,0
20240801,150100,955615110,2690,2690,2695,2690,1400
20240801,150000,951849090,2690,2690,2690,2690,2
20240801,145900,951843710,2685,2690,2690,2685,55
20240801,145800,951696025,2685,2685,2685,2685,683
20240801,145700,949862170,2685,2690,2690,2685,3
20240801,145600,949854110,2690,2685,2690,2685,304
20240801,145500,949036800,2690,2690,2690,2690,259
20240801,145400,948340090,2690,2690,2690,2690,321
20240801,145300,947476600,2690,2690,2690,2690,0
20240801,145200,947476600,2690,2690,2690,2690,500
20240801,145100,946131600,2685,2685,2685,2685,0
20240801,145000,946131600,2685,2685,2685,2685,0
20240801,144900,946131600,2685,2685,2695,2685,900
20240801,144800,943711350,2685,2685,2685,2685,0
20240801,144700,943711350,2685,2685,2690,2685,739
20240801,144600,941723530,2685,2690,2690,2685,23
20240801,144500,941661770,2685,2685,2685,2685,0
20240801,144400,941661770,2685,2685,2685,2685,0
20240801,144300,941661770,2685,2685,2685,2685,287
20240801,144200,940891175,2685,2680,2685,2680,748
20240801,144100,938883815,2680,2680,2680,2680,100
20240801,144000,938615815,2680,2680,2680,2680,1
20240801,143900,938613135,2680,2675,2680,2675,136
20240801,143800,938249090,2675,2675,2675,2675,47
20240801,143700,938123365,2675,2675,2675,2675,126
20240801,143600,937786315,2680,2680,2680,2680,0
20240801,143500,937786315,2680,2680,2680,2680,3
20240801,143400,937778275,2680,2680,2680,2680,512
20240801,143300,936406115,2685,2685,2685,2685,200
20240801,143200,935869115,2690,2690,2690,2690,1
20240801,143100,935866425,2690,2690,2690,2690,1
20240801,143000,935863735,2695,2695,2695,2695,0
20240801,142900,935863735,2695,2695,2695,2695,0
20240801,142800,935863735,2695,2690,2695,2690,314
20240801,142700,935017685,2695,2680,2695,2680,403
20240801,142600,933936510,2680,2680,2680,2680,98
20240801,142500,933673870,2690,2690,2690,2690,0
20240801,142400,933673870,2690,2690,2690,2690,1
20240801,142300,933671180,2690,2690,2690,2675,757
20240801,142200,931641885,2695,2690,2695,2690,8
20240801,142100,931620350,2695,2695,2695,2695,0
20240801,142000,931620350,2695,2695,2695,2695,2
20240801,141900,931614960,2690,2690,2690,2690,243
20240801,141800,930961290,2695,2675,2695,2675,2
20240801,141700,930955920,2700,2690,2700,2690,190
20240801,141600,930444800,2685,2685,2685,2685,651
20240801,141500,928696865,2700,2700,2700,2700,0
20240801,141400,928696865,2700,2695,2700,2690,8717
20240801,141300,905201545,2700,2700,2700,2700,0
20240801,141200,905201545,2700,2700,2700,2700,50
20240801,141100,905066545,2700,2700,2700,2700,0
20240801,141000,905066545,2700,2695,2700,2695,204
20240801,140900,904516745,2700,2695,2700,2695,1295
20240801,140800,901025245,2700,2700,2700,2700,3
20240801,140700,901017145,2700,2700,2700,2700,0
20240801,140600,901017145,2700,2700,2700,2700,0
20240801,140500,901017145,2700,2700,2700,2700,0
20240801,140400,901017145,2700,2700,2705,2695,1235
20240801,140300,897684645,2705,2700,2705,2700,395
20240801,140200,896618135,2700,2700,2700,2700,400
20240801,140100,895538135,2705,2705,2705,2705,0
20240801,140000,895538135,2705,2705,2705,2705,0
20240801,135900,895538135,2705,2705,2705,2705,0
20240801,135800,895538135,2705,2705,2705,2705,0
20240801,135700,895538135,2705,2705,2705,2705,0
20240801,135600,895538135,2705,2705,2705,2705,739
20240801,135500,893539140,2705,2705,2705,2705,334
20240801,135400,892635670,2700,2700,2700,2700,50
20240801,135300,892500670,2700,2700,2700,2700,0
20240801,135200,892500670,2700,2700,2700,2700,10
20240801,135100,892473670,2710,2710,2710,2710,303
20240801,135000,891652540,2710,2710,2710,2710,349
20240801,134900,890706750,2705,2705,2705,2705,317
20240801,134800,889849265,2700,2700,2700,2700,0
20240801,134700,889849265,2700,2695,2700,2695,2277
20240801,134600,883702405,2690,2690,2690,2690,0
20240801,134500,883702405,2690,2690,2690,2690,0
20240801,134400,883702405,2690,2690,2690,2690,0
20240801,134300,883702405,2690,2690,2690,2690,0
20240801,134200,883702405,2690,2690,2690,2690,0
20240801,134100,883702405,2690,2690,2690,2690,2042
20240801,134000,878209425,2700,2700,2700,2700,0
20240801,133900,878209425,2700,2700,2700,2700,0
20240801,133800,878209425,2700,2700,2700,2700,0
20240801,133700,878209425,2700,2700,2700,2700,0
20240801,133600,878209425,2700,2700,2700,2700,0
20240801,133500,878209425,2700,2700,2700,2700,0
20240801,133400,878209425,2700,2700,2700,2700,0
20240801,133300,878209425,2700,2695,2700,2695,823
20240801,133200,875988830,2700,2700,2700,2700,0
20240801,133100,875988830,2700,2695,2700,2695,1031
20240801,133000,873210275,2700,2700,2700,2700,1002
20240801,132900,870504875,2695,2695,2695,2695,644
20240801,132800,868769295,2695,2695,2695,2695,1
20240801,132700,868766600,2695,2695,2695,2695,1
20240801,132600,868763905,2685,2680,2685,2680,1070
20240801,132500,865890960,2685,2685,2685,2685,0
20240801,132400,865890960,2685,2685,2685,2685,0
20240801,132300,865890960,2685,2685,2685,2685,2
20240801,132200,865885590,2680,2680,2680,2680,15
20240801,132100,865845390,2685,2680,2685,2680,34
20240801,132000,865754105,2680,2680,2680,2680,1
20240801,131900,865751425,2665,2680,2680,2665,3984
20240801,131800,855133525,2685,2685,2685,2685,0
20240801,131700,855133525,2685,2685,2695,2660,11575
20240801,131600,824276585,2690,2685,2690,2685,294
20240801,131500,823485775,2690,2675,2690,2660,12549
20240801,131400,790059110,2680,2680,2680,2680,270
20240801,131300,789335510,2675,2675,2675,2675,103
20240801,131200,789059985,2670,2670,2670,2670,23
20240801,131100,788998575,2675,2675,2675,2675,0
20240801,131000,788998575,2675,2675,2680,2670,5558
20240801,130900,774136725,2675,2680,2685,2675,743
20240801,130800,772145240,2680,2680,2680,2680,23
20240801,130700,772083600,2685,2685,2685,2685,0
20240801,130600,772083600,2685,2680,2685,2680,667
20240801,130500,770293180,2685,2685,2685,2685,4263
20240801,130400,758847025,2685,2685,2685,2685,0
20240801,130300,758847025,2685,2685,2685,2685,1078
20240801,130200,755952595,2690,2690,2690,2690,441
20240801,130100,754766305,2690,2690,2690,2690,0
20240801,130000,754766305,2690,2690,2690,2690,1
20240801,125900,754763615,2685,2685,2685,2685,0
20240801,125800,754763615,2685,2685,2690,2685,22
20240801,125700,754704445,2690,2690,2695,2690,79
20240801,125600,754491900,2690,2690,2690,2690,170
20240801,125500,754034600,2690,2690,2690,2690,409
20240801,125400,752934390,2690,2690,2690,2685,1327
20240801,125300,749364785,2685,2685,2685,2685,0
20240801,125200,749364785,2685,2685,2685,2685,51
20240801,125100,749227850,2685,2685,2685,2685,21
20240801,125000,749171465,2685,2685,2685,2685,0
20240801,124900,749171465,2685,2685,2685,2685,189
20240801,124800,748664000,2685,2685,2685,2685,0
20240801,124700,748664000,2685,2685,2685,2685,50
20240801,124600,748529750,2685,2685,2685,2680,861
20240801,124500,746218260,2680,2680,2680,2675,330
20240801,124400,745334260,2680,2680,2680,2680,905
20240801,124300,742908860,2680,2680,2680,2680,0
20240801,124200,742908860,2680,2680,2680,2680,0
20240801,124100,742908860,2680,2680,2680,2680,20
20240801,124000,742855260,2680,2675,2680,2675,150
20240801,123900,742454000,2675,2675,2675,2675,1
20240801,123800,742451325,2670,2670,2670,2670,995
20240801,123700,739794675,2675,2675,2675,2675,1474
20240801,123600,735851725,2675,2680,2680,2675,320
20240801,123500,734994625,2675,2675,2675,2675,7
20240801,123400,734975900,2675,2675,2675,2675,0
20240801,123300,734975900,2675,2675,2675,2675,112
20240801,123200,734676300,2680,2680,2680,2680,0
20240801,123100,734676300,2680,2680,2680,2680,0
20240801,123000,734676300,2680,2680,2680,2680,40
20240801,122900,734569100,2685,2685,2685,2685,0
20240801,122800,734569100,2685,2685,2685,2685,0
20240801,122700,734569100,2685,2685,2685,2685,22
20240801,122600,734510030,2685,2685,2685,2685,1
20240801,122500,734507345,2680,2680,2680,2680,4
20240801,122400,734496625,2680,2680,2680,2680,18
20240801,122300,734448385,2690,2690,2695,2680,40
20240801,122200,734340870,2690,2690,2690,2690,74
20240801,122100,734141810,2690,2690,2690,2690,12
20240801,122000,734109530,2690,2680,2690,2680,6
20240801,121900,734093400,2690,2685,2695,2685,1501
20240801,121800,730050140,2685,2685,2685,2685,0
20240801,121700,730050140,2685,2685,2685,2685,0
20240801,121600,730050140,2685,2685,2685,2685,29
20240801,121500,729972275,2695,2695,2695,2695,0
20240801,121400,729972275,2695,2695,2695,2695,0
20240801,121300,729972275,2695,2695,2695,2695,0
20240801,121200,729972275,2695,2695,2695,2695,53
20240801,121100,729829440,2685,2690,2690,2685,835
20240801,121000,727586390,2680,2680,2680,2680,0
20240801,120900,727586390,2680,2685,2685,2680,1813
20240801,120800,722726730,2690,2690,2690,2690,0
20240801,120700,722726730,2690,2690,2690,2690,0
20240801,120600,722726730,2690,2690,2690,2690,1
20240801,120500,722724040,2685,2690,2690,2685,31
20240801,120400,722640800,2690,2690,2690,2690,100
20240801,120300,722371800,2690,2690,2690,2690,0
20240801,120200,722371800,2690,2690,2690,2690,10
20240801,120100,722344900,2690,2690,2690,2690,0
20240801,120000,722344900,2690,2690,2690,2690,0
20240801,115900,722344900,2690,2690,2690,2690,443
20240801,115800,721153230,2685,2685,2685,2685,1
20240801,115700,721150545,2690,2690,2690,2690,0
20240801,115600,721150545,2690,2690,2690,2690,0
20240801,115500,721150545,2690,2690,2690,2690,0
20240801,115400,721150545,2690,2690,2690,2690,0
20240801,115300,721150545,2690,2690,2690,2690,0
20240801,115200,721150545,2690,2690,2690,2690,0
20240801,115100,721150545,2690,2690,2690,2690,0
20240801,115000,721150545,2690,2685,2690,2685,2
20240801,114900,721145170,2675,2675,2675,2675,400
20240801,114800,720075170,2675,2675,2675,2675,12
20240801,114700,720043070,2675,2690,2690,2675,18
20240801,114600,719994905,2685,2685,2685,2685,1
20240801,114500,719992220,2675,2675,2675,2675,0
20240801,114400,719992220,2675,2675,2675,2675,1
20240801,114300,719989545,2680,2680,2680,2680,1048
20240801,114200,717180905,2675,2675,2675,2675,0
20240801,114100,717180905,2675,2675,2675,2675,0
20240801,114000,717180905,2675,2675,2675,2675,1
20240801,113900,717178230,2680,2680,2680,2680,5
20240801,113800,717164830,2675,2675,2675,2675,8
20240801,113700,717143430,2680,2680,2680,2680,6
20240801,113600,717127350,2675,2675,2675,2675,0
20240801,113500,717127350,2675,2675,2675,2675,1
20240801,113400,717124675,2680,2680,2680,2680,0
20240801,113300,717124675,2680,2680,2680,2680,0
20240801,113200,717124675,2680,2680,2680,2680,302
20240801,113100,716315315,2680,2675,2680,2675,286
20240801,113000,715550255,2670,2670,2670,2670,5
20240801,112900,715536905,2675,2670,2675,2670,3
20240801,112800,715528885,2670,2670,2670,2670,0
20240801,112700,715528885,2670,2670,2670,2670,228
20240801,112600,714920125,2670,2670,2670,2670,0
20240801,112500,714920125,2670,2670,2670,2670,50
20240801,112400,714786625,2670,2670,2670,2670,1
20240801,112300,714783955,2660,2660,2660,2660,0
20240801,112200,714783955,2660,2665,2665,2660,326
20240801,112100,713915430,2660,2660,2660,2660,1
20240801,112000,713912770,2655,2655,2655,2655,0
20240801,111900,713912770,2655,2660,2660,2655,250
20240801,111800,713249015,2665,2660,2665,2660,487
20240801,111700,711952260,2670,2670,2670,2670,0
20240801,111600,711952260,2670,2670,2670,2670,637
20240801,111500,710251470,2660,2665,2665,2660,8144
20240801,111400,688582045,2670,2670,2670,2670,2
20240801,111300,688576705,2670,2670,2670,2670,0
20240801,111200,688576705,2670,2670,2670,2670,0
20240801,111100,688576705,2670,2670,2670,2670,259
20240801,111000,687885175,2675,2675,2675,2675,103
20240801,110900,687609650,2680,2680,2680,2680,373
20240801,110800,686610010,2680,2680,2680,2680,1
20240801,110700,686607330,2670,2670,2680,2670,734
20240801,110600,684646095,2670,2675,2675,2670,94
20240801,110500,684395055,2670,2670,2670,2665,5
20240801,110400,684381710,2670,2675,2675,2670,8
20240801,110300,684360315,2675,2670,2680,2670,3213
20240801,110200,675749560,2685,2685,2685,2685,0
20240801,110100,675749560,2685,2685,2685,2685,0
20240801,110000,675749560,2685,2685,2685,2685,1600
20240801,105900,671453560,2685,2670,2685,2670,4690
20240801,105800,658909470,2670,2670,2670,2670,1
20240801,105700,658906800,2670,2665,2670,2665,501
20240801,105600,657571620,2665,2670,2670,2665,2
20240801,105500,657566285,2670,2670,2670,2665,526
20240801,105400,656161970,2670,2675,2675,2670,16
20240801,105300,656119245,2665,2670,2670,2665,217
20240801,105200,655540655,2675,2675,2675,2675,374
20240801,105100,654540205,2680,2680,2680,2680,1
20240801,105000,654537525,2680,2680,2680,2680,20
20240801,104900,654483925,2680,2670,2680,2670,2261
20240801,104800,648445105,2670,2665,2670,2665,2066
20240801,104700,642939205,2675,2670,2675,2670,2144
20240801,104600,637213520,2675,2670,2675,2670,4007
20240801,104500,626513545,2675,2680,2680,2675,111
20240801,104400,626216370,2680,2680,2680,2680,17
20240801,104300,626170810,2675,2675,2675,2675,0
20240801,104200,626170810,2675,2680,2680,2670,37
20240801,104100,626071915,2680,2675,2680,2675,307
20240801,104000,625249235,2675,2670,2675,2665,398
20240801,103900,624185665,2670,2670,2670,2670,1
20240801,103800,624182995,2665,2665,2665,2665,3002
20240801,103700,616182665,2665,2665,2665,2665,2
20240801,103600,616177335,2665,2670,2670,2665,1417
20240801,103500,612399095,2670,2670,2670,2670,591
20240801,103400,610821125,2670,2665,2670,2665,201
20240801,103300,610285455,2665,2665,2670,2665,1774
20240801,103200,605555245,2665,2665,2670,2665,162
20240801,103100,605123470,2665,2665,2665,2665,0
20240801,103000,605123470,2665,2675,2675,2665,3278
20240801,102900,596362565,2680,2680,2680,2675,1390
20240801,102800,592637500,2685,2685,2685,2685,0
20240801,102700,592637500,2685,2690,2690,2680,573
20240801,102600,591099735,2685,2695,2695,2685,156
20240801,102500,590679855,2690,2705,2705,2690,5180
20240801,102400,576718940,2700,2710,2710,2700,1835
20240801,102300,571757185,2705,2705,2705,2705,616
20240801,102200,570090905,2705,2700,2705,2695,1732
20240801,102100,565414775,2695,2695,2695,2695,21
20240801,102000,565358180,2695,2700,2700,2695,282
20240801,101900,564596930,2695,2695,2695,2695,100
20240801,101800,564327430,2695,2695,2695,2695,420
20240801,101700,563195530,2700,2705,2705,2700,262
20240801,101600,562486875,2705,2705,2705,2705,3542
20240801,101500,552905765,2705,2700,2705,2700,1500
20240801,101400,548854510,2705,2705,2705,2705,257
20240801,101300,548159325,2700,2700,2700,2695,845
20240801,101200,545878915,2700,2695,2700,2695,796
20240801,101100,543732440,2695,2690,2695,2690,538
20240801,101000,542285215,2690,2685,2690,2685,1210
20240801,100900,539030455,2685,2685,2685,2685,10
20240801,100800,539003605,2680,2685,2690,2680,160
20240801,100700,538574240,2690,2690,2690,2690,0
20240801,100600,538574240,2690,2690,2690,2690,0
20240801,100500,538574240,2690,2675,2690,2675,242
20240801,100400,537926860,2675,2675,2675,2675,0
20240801,100300,537926860,2675,2685,2690,2675,575
20240801,100200,536384345,2685,2685,2685,2685,1
20240801,100100,536381660,2675,2675,2675,2675,75
20240801,100000,536181035,2690,2690,2690,2690,0
20240801,095900,536181035,2690,2690,2690,2690,1
20240801,095800,536178345,2675,2700,2700,2675,2857
20240801,095700,528487590,2700,2695,2700,2685,4052
20240801,095600,517572775,2710,2710,2710,2710,1
20240801,095500,517570065,2695,2695,2695,2695,4360
20240801,095400,505819865,2710,2710,2710,2710,457
20240801,095300,504581395,2710,2700,2710,2695,10639
20240801,095200,475796925,2705,2695,2705,2695,245
20240801,095100,475134465,2705,2715,2715,2700,715
20240801,095000,473201890,2715,2710,2715,2705,2318
20240801,094900,466917585,2700,2690,2700,2690,7210
20240801,094800,447471620,2690,2690,2690,2690,225
20240801,094700,446866370,2685,2675,2685,2675,556
20240801,094600,445373900,2690,2675,2695,2675,1032
20240801,094500,442593265,2700,2690,2700,2690,1814
20240801,094400,437706620,2680,2660,2680,2660,5449
20240801,094300,423150780,2660,2665,2670,2660,1023
20240801,094200,420429585,2660,2665,2665,2660,264
20240801,094100,419726235,2675,2670,2675,2670,11
20240801,094000,419696860,2660,2675,2675,2660,2138
20240801,093900,414001020,2670,2665,2670,2660,2425
20240801,093800,407543000,2670,2670,2670,2670,1513
20240801,093700,403503290,2675,2675,2675,2675,42
20240801,093600,403390940,2680,2680,2680,2680,107
20240801,093500,403104180,2670,2680,2680,2670,96
20240801,093400,402847425,2670,2680,2680,2670,175
20240801,093300,402380125,2670,2680,2680,2670,3389
20240801,093200,393308805,2680,2680,2690,2680,1838
20240801,093100,388382955,2695,2695,2695,2680,7466
20240801,093000,368276690,2695,2695,2705,2695,2219
20240801,092900,362286455,2710,2715,2715,2705,4443
20240801,092800,350263485,2715,2705,2715,2705,2065
20240801,092700,344662110,2710,2710,2710,2710,637
20240801,092600,342935840,2705,2695,2705,2695,3455
20240801,092500,333604565,2705,2695,2710,2695,1681
20240801,092400,329060610,2705,2700,2710,2700,2093
20240801,092300,323399835,2695,2695,2695,2695,76
20240801,092200,323195015,2695,2690,2695,2685,1763
20240801,092100,318457700,2695,2695,2695,2685,331
20240801,092000,317566505,2700,2675,2700,2675,1173
20240801,091900,314406915,2690,2690,2695,2690,1340
20240801,091800,310799635,2685,2675,2685,2670,1474
20240801,091700,306855360,2685,2675,2685,2675,66
20240801,091600,306678560,2675,2685,2685,2675,484
20240801,091500,305383760,2685,2685,2690,2675,9128
20240801,091400,280955040,2685,2690,2690,2670,682
20240801,091300,279128465,2690,2685,2690,2685,581
20240801,091200,277566645,2685,2665,2685,2660,5599
20240801,091100,262610265,2665,2665,2665,2665,1627
20240801,091000,258274310,2675,2665,2680,2665,374
20240801,090900,257273905,2680,2690,2690,2660,14949
20240801,090800,217388255,2675,2690,2690,2675,11
20240801,090700,217358755,2695,2675,2695,2675,9703
20240801,090600,191305830,2670,2680,2680,2670,8
20240801,090500,191284440,2670,2660,2670,2660,1172
20240801,090400,188163655,2660,2660,2665,2650,3052
20240801,090300,180048790,2665,2690,2690,2665,1037
20240801,090200,177268610,2685,2665,2690,2650,6495
20240801,090100,159938850,2665,2625,2670,2620,20778
20240801,090000,105129810,2620,2660,2665,2620,39723