stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183400,1311716545,2600,2600,2600,2600,14179
20240806,183300,1311716545,2600,2600,2600,2600,0
20240806,183200,1311716545,2600,2600,2600,2600,0
20240806,183100,1311716545,2600,2600,2600,2600,0
20240806,183000,1311716545,2600,2600,2600,2600,0
20240806,182900,1311716545,2600,2600,2600,2600,0
20240806,182800,1311716545,2600,2600,2600,2600,0
20240806,182700,1311716545,2600,2600,2600,2600,0
20240806,182600,1311716545,2600,2600,2600,2600,0
20240806,182500,1311716545,2600,2600,2600,2600,0
20240806,182400,1311716545,2600,2600,2600,2600,0
20240806,182300,1311716545,2600,2600,2600,2600,0
20240806,182200,1311716545,2600,2600,2600,2600,0
20240806,182100,1311716545,2600,2600,2600,2600,0
20240806,182000,1311716545,2600,2600,2600,2600,0
20240806,181900,1311716545,2600,2600,2600,2600,0
20240806,181800,1311716545,2600,2600,2600,2600,0
20240806,181700,1311716545,2600,2600,2600,2600,0
20240806,181600,1311716545,2600,2600,2600,2600,0
20240806,181500,1311716545,2600,2600,2600,2600,0
20240806,181400,1311716545,2600,2600,2600,2600,0
20240806,181300,1311716545,2600,2600,2600,2600,0
20240806,181200,1311716545,2600,2600,2600,2600,0
20240806,181100,1311716545,2600,2600,2600,2600,0
20240806,181000,1311716545,2600,2600,2600,2600,0
20240806,180900,1311716545,2600,2600,2600,2600,0
20240806,180800,1311716545,2600,2600,2600,2600,0
20240806,180700,1311716545,2600,2600,2600,2600,0
20240806,180600,1311716545,2600,2600,2600,2600,0
20240806,180500,1311716545,2600,2600,2600,2600,0
20240806,180400,1311716545,2600,2600,2600,2600,14179
20240806,180300,1311716545,2600,2600,2600,2600,0
20240806,180200,1311716545,2600,2600,2600,2600,0
20240806,180100,1311716545,2600,2600,2600,2600,0
20240806,180000,1311716545,2600,2600,2600,2600,0
20240806,175900,1311716545,2600,2600,2600,2600,0
20240806,175800,1311716545,2600,2600,2600,2600,0
20240806,175700,1311716545,2600,2600,2600,2600,0
20240806,175600,1311716545,2600,2600,2600,2600,0
20240806,175500,1311716545,2600,2600,2600,2600,0
20240806,175400,1311716545,2600,2600,2600,2600,0
20240806,175300,1311716545,2600,2600,2600,2600,0
20240806,175200,1311716545,2600,2600,2600,2600,0
20240806,175100,1311716545,2600,2600,2600,2600,0
20240806,175000,1311716545,2600,2600,2600,2600,0
20240806,174900,1311716545,2600,2600,2600,2600,0
20240806,174800,1311716545,2600,2600,2600,2600,0
20240806,174700,1311716545,2600,2600,2600,2600,0
20240806,174600,1311716545,2600,2600,2600,2600,0
20240806,174500,1311716545,2600,2600,2600,2600,0
20240806,174400,1311716545,2600,2600,2600,2600,0
20240806,174300,1311716545,2600,2600,2600,2600,0
20240806,174200,1311716545,2600,2600,2600,2600,0
20240806,174100,1311716545,2600,2600,2600,2600,0
20240806,174000,1311716545,2600,2600,2600,2600,0
20240806,173900,1311716545,2600,2600,2600,2600,0
20240806,173800,1311716545,2600,2600,2600,2600,0
20240806,173700,1311716545,2600,2600,2600,2600,0
20240806,173600,1311716545,2600,2600,2600,2600,0
20240806,173500,1311716545,2600,2600,2600,2600,0
20240806,173400,1311716545,2600,2600,2600,2600,14179
20240806,173300,1311716545,2600,2600,2600,2600,0
20240806,173200,1311716545,2600,2600,2600,2600,0
20240806,173100,1311716545,2600,2600,2600,2600,0
20240806,173000,1311716545,2600,2600,2600,2600,0
20240806,172900,1311716545,2600,2600,2600,2600,0
20240806,172800,1311716545,2600,2600,2600,2600,0
20240806,172700,1311716545,2600,2600,2600,2600,0
20240806,172600,1311716545,2600,2600,2600,2600,0
20240806,172500,1311716545,2600,2600,2600,2600,0
20240806,172400,1311716545,2600,2600,2600,2600,0
20240806,172300,1311716545,2600,2600,2600,2600,0
20240806,172200,1311716545,2600,2600,2600,2600,0
20240806,172100,1311716545,2600,2600,2600,2600,0
20240806,172000,1311716545,2600,2600,2600,2600,0
20240806,171900,1311716545,2600,2600,2600,2600,0
20240806,171800,1311716545,2600,2600,2600,2600,0
20240806,171700,1311716545,2600,2600,2600,2600,0
20240806,171600,1311716545,2600,2600,2600,2600,0
20240806,171500,1311716545,2600,2600,2600,2600,0
20240806,171400,1311716545,2600,2600,2600,2600,0
20240806,171300,1311716545,2600,2600,2600,2600,0
20240806,171200,1311716545,2600,2600,2600,2600,0
20240806,171100,1311716545,2600,2600,2600,2600,0
20240806,171000,1311716545,2600,2600,2600,2600,0
20240806,170900,1311716545,2600,2600,2600,2600,0
20240806,170800,1311716545,2600,2600,2600,2600,0
20240806,170700,1311716545,2600,2600,2600,2600,0
20240806,170600,1311716545,2600,2600,2600,2600,0
20240806,170500,1311716545,2600,2600,2600,2600,0
20240806,170400,1311716545,2600,2600,2600,2600,14179
20240806,170300,1311716545,2600,2600,2600,2600,0
20240806,170200,1311716545,2600,2600,2600,2600,0
20240806,170100,1311716545,2600,2600,2600,2600,0
20240806,170000,1311716545,2600,2600,2600,2600,0
20240806,165900,1311716545,2600,2600,2600,2600,0
20240806,165800,1311716545,2600,2600,2600,2600,0
20240806,165700,1311716545,2600,2600,2600,2600,0
20240806,165600,1311716545,2600,2600,2600,2600,0
20240806,165500,1311716545,2600,2600,2600,2600,0
20240806,165400,1311716545,2600,2600,2600,2600,0
20240806,165300,1311716545,2600,2600,2600,2600,0
20240806,165200,1311716545,2600,2600,2600,2600,0
20240806,165100,1311716545,2600,2600,2600,2600,0
20240806,165000,1311716545,2600,2600,2600,2600,0
20240806,164900,1311716545,2600,2600,2600,2600,0
20240806,164800,1311716545,2600,2600,2600,2600,0
20240806,164700,1311716545,2600,2600,2600,2600,0
20240806,164600,1311716545,2600,2600,2600,2600,0
20240806,164500,1311716545,2600,2600,2600,2600,0
20240806,164400,1311716545,2600,2600,2600,2600,0
20240806,164300,1311716545,2600,2600,2600,2600,0
20240806,164200,1311716545,2600,2600,2600,2600,0
20240806,164100,1311716545,2600,2600,2600,2600,0
20240806,164000,1311716545,2600,2600,2600,2600,0
20240806,163900,1311716545,2600,2600,2600,2600,0
20240806,163800,1311716545,2600,2600,2600,2600,0
20240806,163700,1311716545,2600,2600,2600,2600,0
20240806,163600,1311716545,2600,2600,2600,2600,0
20240806,163500,1311716545,2600,2600,2600,2600,0
20240806,163400,1311716545,2600,2600,2600,2600,14179
20240806,163300,1311716545,2600,2600,2600,2600,0
20240806,163200,1311716545,2600,2600,2600,2600,0
20240806,163100,1311716545,2600,2600,2600,2600,0
20240806,163000,1311716545,2600,2600,2600,2600,0
20240806,162900,1311716545,2600,2600,2600,2600,0
20240806,162800,1311716545,2600,2600,2600,2600,0
20240806,162700,1311716545,2600,2600,2600,2600,0
20240806,162600,1311716545,2600,2600,2600,2600,0
20240806,162500,1311716545,2600,2600,2600,2600,0
20240806,162400,1311716545,2600,2600,2600,2600,0
20240806,162300,1311716545,2600,2600,2600,2600,0
20240806,162200,1311716545,2600,2600,2600,2600,0
20240806,162100,1311716545,2600,2600,2600,2600,0
20240806,162000,1311716545,2600,2600,2600,2600,0
20240806,161900,1311716545,2600,2600,2600,2600,0
20240806,161800,1311716545,2600,2600,2600,2600,0
20240806,161700,1311716545,2600,2600,2600,2600,0
20240806,161600,1311716545,2600,2600,2600,2600,0
20240806,161500,1311716545,2600,2600,2600,2600,0
20240806,161400,1311716545,2600,2600,2600,2600,0
20240806,161300,1311716545,2600,2600,2600,2600,0
20240806,161200,1311716545,2600,2600,2600,2600,0
20240806,161100,1311716545,2600,2600,2600,2600,0
20240806,161000,1311716545,2600,2600,2600,2600,0
20240806,160900,1311716545,2600,2600,2600,2600,0
20240806,160800,1311716545,2600,2600,2600,2600,0
20240806,160700,1311716545,2600,2600,2600,2600,0
20240806,160600,1311716545,2600,2600,2600,2600,0
20240806,160500,1311716545,2600,2600,2600,2600,0
20240806,160400,1311716545,2600,2600,2600,2600,14179
20240806,160300,1311716545,2600,2600,2600,2600,0
20240806,160200,1311716545,2600,2600,2600,2600,0
20240806,160100,1311716545,2600,2600,2600,2600,0
20240806,160000,1311716545,2600,2600,2600,2600,0
20240806,155900,1311716545,2600,2600,2600,2600,0
20240806,155800,1311716545,2600,2600,2600,2600,0
20240806,155700,1311716545,2600,2600,2600,2600,0
20240806,155600,1311716545,2600,2600,2600,2600,0
20240806,155500,1311716545,2600,2600,2600,2600,0
20240806,155400,1311716545,2600,2600,2600,2600,0
20240806,155300,1311716545,2600,2600,2600,2600,0
20240806,155200,1311716545,2600,2600,2600,2600,0
20240806,155100,1311716545,2600,2600,2600,2600,0
20240806,155000,1311716545,2600,2600,2600,2600,0
20240806,154900,1311716545,2600,2600,2600,2600,0
20240806,154800,1311716545,2600,2600,2600,2600,0
20240806,154700,1311716545,2600,2600,2600,2600,0
20240806,154600,1311716545,2600,2600,2600,2600,0
20240806,154500,1311716545,2600,2600,2600,2600,0
20240806,154400,1311716545,2600,2600,2600,2600,0
20240806,154300,1311716545,2600,2600,2600,2600,0
20240806,154200,1311716545,2600,2600,2600,2600,0
20240806,154100,1311716545,2600,2600,2600,2600,0
20240806,154000,1311716545,2600,2600,2600,2600,0
20240806,153900,1311716545,2600,2600,2600,2600,0
20240806,153800,1311716545,2600,2600,2600,2600,0
20240806,153700,1311716545,2600,2600,2600,2600,0
20240806,153600,1311716545,2600,2600,2600,2600,0
20240806,153500,1311716545,2600,2600,2600,2600,0
20240806,153400,1311716545,2600,2600,2600,2600,14179
20240806,153300,1311716545,2600,2600,2600,2600,0
20240806,153200,1311716545,2600,2600,2600,2600,0
20240806,153100,1311716545,2600,2600,2600,2600,0
20240806,153000,1311716545,2600,2600,2600,2600,14179
20240806,152900,1274851145,2615,2615,2615,2615,0
20240806,152800,1274851145,2615,2615,2615,2615,0
20240806,152700,1274851145,2615,2615,2615,2615,0
20240806,152600,1274851145,2615,2615,2615,2615,0
20240806,152500,1274851145,2615,2615,2615,2615,0
20240806,152400,1274851145,2615,2615,2615,2615,0
20240806,152300,1274851145,2615,2615,2615,2615,0
20240806,152200,1274851145,2615,2615,2615,2615,0
20240806,152100,1274851145,2615,2615,2615,2615,0
20240806,152000,1274851145,2615,2615,2615,2615,0
20240806,151900,1274851145,2615,2630,2630,2615,638
20240806,151800,1273181195,2615,2630,2630,2615,2804
20240806,151700,1265834090,2630,2630,2630,2620,970
20240806,151600,1263289750,2630,2630,2635,2620,6225
20240806,151500,1246950540,2635,2630,2640,2630,3018
20240806,151400,1239004200,2640,2635,2640,2635,1640
20240806,151300,1234682795,2635,2630,2635,2630,893
20240806,151200,1232333145,2635,2635,2635,2635,0
20240806,151100,1232333145,2635,2635,2635,2635,561
20240806,151000,1230854910,2635,2635,2635,2635,55
20240806,150900,1230709985,2635,2640,2640,2630,91
20240806,150800,1230470275,2640,2630,2640,2625,1475
20240806,150700,1226587330,2635,2635,2635,2635,0
20240806,150600,1226587330,2635,2635,2635,2635,5
20240806,150500,1226574155,2635,2630,2635,2625,1198
20240806,150400,1223420320,2630,2630,2630,2630,30
20240806,150300,1223341420,2635,2635,2640,2630,2346
20240806,150200,1217170025,2635,2635,2635,2635,6
20240806,150100,1217154215,2645,2645,2645,2645,0
20240806,150000,1217154215,2645,2630,2645,2630,1927
20240806,145900,1212069250,2640,2640,2640,2640,35
20240806,145800,1211976850,2640,2635,2640,2630,282
20240806,145700,1211233970,2640,2635,2640,2635,89
20240806,145600,1210999310,2640,2635,2640,2635,9
20240806,145500,1210975570,2645,2645,2645,2640,1340
20240806,145400,1207437280,2650,2645,2650,2645,1077
20240806,145300,1204588230,2650,2650,2650,2645,13
20240806,145200,1204553815,2645,2640,2645,2640,268
20240806,145100,1203845045,2645,2645,2645,2640,253
20240806,145000,1203176605,2655,2650,2655,2650,565
20240806,144900,1201679050,2655,2650,2655,2650,305
20240806,144800,1200870790,2650,2650,2650,2645,13
20240806,144700,1200836345,2655,2650,2655,2640,1586
20240806,144600,1196645150,2645,2645,2645,2645,200
20240806,144500,1196116150,2650,2650,2655,2645,72
20240806,144400,1195925595,2655,2650,2660,2650,1956
20240806,144300,1190741130,2665,2650,2665,2645,8938
20240806,144200,1166994835,2655,2655,2655,2650,1969
20240806,144100,1161767390,2655,2645,2660,2640,4771
20240806,144000,1149110710,2640,2640,2645,2640,153
20240806,143900,1148706520,2640,2640,2645,2640,192
20240806,143800,1148199630,2650,2645,2650,2625,760
20240806,143700,1146191480,2645,2640,2645,2620,4422
20240806,143600,1134550095,2640,2640,2640,2635,99
20240806,143500,1134288950,2645,2645,2645,2645,155
20240806,143400,1133878975,2645,2635,2645,2635,9104
20240806,143300,1109845260,2625,2625,2630,2625,5130
20240806,143200,1096378160,2625,2635,2635,2625,154
20240806,143100,1095973900,2615,2615,2615,2615,107
20240806,143000,1095694095,2630,2620,2630,2620,1195
20240806,142900,1092555685,2610,2615,2615,2610,1359
20240806,142800,1089005430,2625,2625,2625,2625,110
20240806,142700,1088716680,2625,2625,2625,2625,1
20240806,142600,1088714055,2615,2615,2615,2615,79
20240806,142500,1088507470,2630,2615,2630,2615,24
20240806,142400,1088444575,2640,2640,2640,2640,0
20240806,142300,1088444575,2640,2615,2640,2615,1359
20240806,142200,1084862775,2615,2615,2615,2615,79
20240806,142100,1084656190,2615,2605,2615,2605,481
20240806,142000,1083400120,2610,2600,2610,2600,494
20240806,141900,1082112530,2590,2590,2590,2590,699
20240806,141800,1080302120,2590,2590,2590,2590,60
20240806,141700,1080146720,2605,2600,2605,2600,217
20240806,141600,1079582450,2595,2595,2595,2595,8
20240806,141500,1079561690,2590,2600,2600,2590,6120
20240806,141400,1063685460,2600,2595,2600,2595,11
20240806,141300,1063656865,2600,2600,2600,2595,3096
20240806,141200,1055607270,2605,2605,2605,2605,0
20240806,141100,1055607270,2605,2605,2605,2605,3
20240806,141000,1055599455,2610,2600,2610,2600,26
20240806,140900,1055531820,2610,2605,2610,2605,52
20240806,140800,1055396355,2605,2605,2605,2605,1072
20240806,140700,1052603795,2600,2610,2610,2600,3232
20240806,140600,1044200495,2605,2605,2605,2605,68
20240806,140500,1044023355,2610,2610,2610,2610,1430
20240806,140400,1040291055,2615,2615,2615,2615,0
20240806,140300,1040291055,2615,2615,2615,2615,33
20240806,140200,1040204760,2615,2615,2615,2615,1
20240806,140100,1040202145,2610,2610,2610,2610,200
20240806,140000,1039680145,2615,2615,2615,2615,1
20240806,135900,1039677530,2610,2610,2610,2610,0
20240806,135800,1039677530,2610,2615,2615,2610,541
20240806,135700,1038265485,2620,2620,2620,2620,0
20240806,135600,1038265485,2620,2620,2620,2620,8
20240806,135500,1038244525,2620,2615,2620,2615,5
20240806,135400,1038231430,2620,2620,2620,2620,0
20240806,135300,1038231430,2620,2620,2620,2620,4
20240806,135200,1038220950,2620,2620,2620,2620,0
20240806,135100,1038220950,2620,2615,2620,2610,1269
20240806,135000,1034905055,2615,2615,2615,2615,1858
20240806,134900,1030046385,2615,2615,2615,2615,35
20240806,134800,1029954860,2615,2615,2615,2615,47
20240806,134700,1029831955,2615,2615,2615,2615,999
20240806,134600,1027219570,2620,2620,2620,2620,0
20240806,134500,1027219570,2620,2620,2620,2620,11
20240806,134400,1027190750,2620,2615,2620,2615,25
20240806,134300,1027125255,2615,2615,2615,2615,348
20240806,134200,1026215235,2610,2605,2610,2605,197
20240806,134100,1025701565,2610,2610,2610,2610,70
20240806,134000,1025518865,2605,2610,2610,2605,325
20240806,133900,1024671740,2615,2615,2615,2615,200
20240806,133800,1024148740,2595,2595,2600,2595,699
20240806,133700,1022334800,2595,2595,2595,2595,0
20240806,133600,1022334800,2595,2595,2595,2595,0
20240806,133500,1022334800,2595,2595,2595,2595,1
20240806,133400,1022332205,2615,2615,2615,2615,0
20240806,133300,1022332205,2615,2600,2615,2600,149
20240806,133200,1021944615,2600,2600,2600,2595,1529
20240806,133100,1017975755,2610,2600,2610,2600,2159
20240806,133000,1012361835,2600,2605,2605,2595,2321
20240806,132900,1006328660,2610,2615,2615,2610,8492
20240806,132800,984160745,2615,2615,2615,2615,199
20240806,132700,983640360,2620,2620,2620,2620,1
20240806,132600,983637740,2625,2625,2625,2625,0
20240806,132500,983637740,2625,2625,2625,2625,0
20240806,132400,983637740,2625,2620,2625,2620,2
20240806,132300,983632495,2620,2620,2620,2620,0
20240806,132200,983632495,2620,2620,2620,2620,0
20240806,132100,983632495,2620,2620,2620,2620,0
20240806,132000,983632495,2620,2620,2620,2620,0
20240806,131900,983632495,2620,2615,2620,2615,156
20240806,131800,983224515,2625,2625,2625,2625,0
20240806,131700,983224515,2625,2620,2625,2620,203
20240806,131600,982692650,2620,2620,2620,2620,18
20240806,131500,982645490,2620,2620,2620,2620,0
20240806,131400,982645490,2620,2620,2620,2620,0
20240806,131300,982645490,2620,2620,2620,2620,0
20240806,131200,982645490,2620,2620,2620,2620,0
20240806,131100,982645490,2620,2625,2625,2620,4000
20240806,131000,972155490,2630,2635,2635,2625,7001
20240806,130900,953757860,2635,2635,2635,2635,2000
20240806,130800,948487860,2640,2620,2640,2620,2082
20240806,130700,943012715,2620,2615,2620,2615,2
20240806,130600,943007480,2620,2620,2620,2620,0
20240806,130500,943007480,2620,2620,2620,2620,0
20240806,130400,943007480,2620,2620,2620,2620,0
20240806,130300,943007480,2620,2620,2620,2620,1
20240806,130200,943004860,2615,2610,2615,2610,152
20240806,130100,942608130,2610,2620,2620,2610,452
20240806,130000,941426280,2620,2620,2620,2620,1
20240806,125900,941423660,2620,2620,2620,2620,0
20240806,125800,941423660,2620,2620,2620,2620,200
20240806,125700,940899660,2625,2620,2625,2620,236
20240806,125600,940280170,2620,2620,2620,2620,1
20240806,125500,940277550,2615,2620,2620,2615,2
20240806,125400,940272315,2620,2620,2620,2620,0
20240806,125300,940272315,2620,2620,2620,2620,0
20240806,125200,940272315,2620,2620,2620,2620,1
20240806,125100,940269695,2620,2620,2620,2620,11
20240806,125000,940240875,2625,2625,2625,2625,1
20240806,124900,940238250,2625,2625,2625,2625,0
20240806,124800,940238250,2625,2635,2640,2625,4592
20240806,124700,928138350,2635,2635,2635,2635,95
20240806,124600,927888025,2635,2630,2635,2630,59
20240806,124500,927732850,2620,2620,2620,2620,412
20240806,124400,926653410,2620,2620,2620,2620,1
20240806,124300,926650790,2615,2615,2615,2610,3496
20240806,124200,917521010,2615,2615,2615,2615,30
20240806,124100,917442560,2615,2620,2635,2615,1007
20240806,124000,914806540,2625,2625,2635,2625,595
20240806,123900,913244640,2635,2635,2635,2620,155
20240806,123800,912838510,2620,2625,2625,2620,2500
20240806,123700,906288505,2630,2630,2630,2630,45
20240806,123600,906170155,2640,2640,2640,2640,1
20240806,123500,906167515,2620,2640,2640,2620,545
20240806,123400,904736485,2640,2635,2640,2635,349
20240806,123300,903815750,2630,2630,2630,2630,55
20240806,123200,903671100,2625,2630,2630,2625,54
20240806,123100,903529345,2635,2625,2635,2625,4
20240806,123000,903518825,2625,2625,2625,2625,5
20240806,122900,903505700,2620,2625,2635,2620,114
20240806,122800,903205855,2635,2630,2635,2630,2
20240806,122700,903200590,2630,2630,2630,2630,1
20240806,122600,903197960,2640,2640,2640,2640,0
20240806,122500,903197960,2640,2640,2640,2640,0
20240806,122400,903197960,2640,2625,2640,2625,207
20240806,122300,902652530,2640,2630,2640,2630,3531
20240806,122200,893364180,2630,2625,2630,2625,5973
20240806,122100,877657690,2630,2630,2630,2630,1
20240806,122000,877655060,2630,2630,2630,2630,1
20240806,121900,877652430,2630,2630,2630,2630,0
20240806,121800,877652430,2630,2625,2630,2625,55
20240806,121700,877508050,2625,2630,2630,2625,455
20240806,121600,876313670,2630,2630,2630,2630,0
20240806,121500,876313670,2630,2630,2630,2630,1
20240806,121400,876311040,2630,2630,2630,2630,91
20240806,121300,876071710,2630,2630,2630,2630,1
20240806,121200,876069080,2625,2625,2625,2625,10
20240806,121100,876042830,2630,2630,2630,2630,0
20240806,121000,876042830,2630,2640,2640,2630,78
20240806,120900,875836930,2640,2640,2640,2635,4
20240806,120800,875826375,2640,2640,2640,2640,1
20240806,120700,875823735,2635,2635,2635,2635,1
20240806,120600,875821100,2640,2640,2640,2640,0
20240806,120500,875821100,2640,2640,2640,2640,0
20240806,120400,875821100,2640,2630,2640,2630,101
20240806,120300,875554470,2640,2635,2640,2635,4
20240806,120200,875543920,2630,2620,2630,2620,105
20240806,120100,875267795,2615,2630,2630,2615,4349
20240806,120000,863862545,2630,2635,2635,2630,108
20240806,115900,863578465,2630,2630,2630,2630,0
20240806,115800,863578465,2630,2640,2640,2630,62
20240806,115700,863415360,2635,2635,2635,2635,0
20240806,115600,863415360,2635,2640,2640,2635,2
20240806,115500,863410085,2640,2640,2640,2640,0
20240806,115400,863410085,2640,2630,2640,2630,875
20240806,115300,861107835,2630,2640,2640,2630,3212
20240806,115200,852655070,2640,2640,2640,2640,4
20240806,115100,852644510,2640,2645,2645,2635,2641
20240806,115000,845682455,2645,2650,2650,2645,2483
20240806,114900,839108850,2645,2645,2645,2645,1976
20240806,114800,833882330,2640,2645,2645,2640,31
20240806,114700,833800360,2645,2645,2645,2645,0
20240806,114600,833800360,2645,2645,2645,2645,111
20240806,114500,833506765,2640,2645,2645,2640,500
20240806,114400,832186685,2640,2645,2645,2640,114
20240806,114300,831885425,2645,2645,2650,2640,1119
20240806,114200,828930320,2650,2650,2650,2650,14
20240806,114100,828893220,2645,2645,2645,2645,151
20240806,114000,828493825,2650,2640,2650,2640,2460
20240806,113900,821988215,2640,2640,2640,2635,124
20240806,113800,821660895,2635,2635,2635,2635,946
20240806,113700,819168185,2635,2625,2635,2625,2
20240806,113600,819162925,2630,2630,2630,2630,90
20240806,113500,818926225,2615,2615,2615,2615,0
20240806,113400,818926225,2615,2625,2625,2615,92
20240806,113300,818685565,2625,2625,2625,2625,0
20240806,113200,818685565,2625,2625,2625,2625,0
20240806,113100,818685565,2625,2625,2625,2625,1
20240806,113000,818682940,2620,2630,2630,2615,3009
20240806,112900,810799055,2635,2635,2635,2635,0
20240806,112800,810799055,2635,2635,2635,2635,0
20240806,112700,810799055,2635,2625,2635,2625,41
20240806,112600,810691410,2625,2625,2625,2625,1
20240806,112500,810688785,2625,2635,2635,2625,79
20240806,112400,810481400,2630,2630,2630,2630,101
20240806,112300,810215770,2635,2630,2635,2630,4
20240806,112200,810205245,2635,2635,2635,2635,0
20240806,112100,810205245,2635,2635,2635,2635,4
20240806,112000,810194705,2630,2630,2630,2630,781
20240806,111900,808140675,2635,2635,2635,2635,1
20240806,111800,808138040,2635,2630,2635,2630,1001
20240806,111700,805505405,2635,2635,2635,2635,0
20240806,111600,805505405,2635,2630,2635,2630,44
20240806,111500,805389680,2630,2625,2630,2625,12
20240806,111400,805358125,2625,2625,2630,2625,15
20240806,111300,805318710,2620,2625,2635,2620,2396
20240806,111200,799038710,2625,2620,2625,2620,189
20240806,111100,798543170,2625,2625,2625,2625,10
20240806,111000,798516920,2625,2625,2625,2625,4
20240806,110900,798506420,2620,2620,2620,2620,112
20240806,110800,798212980,2620,2625,2625,2620,21
20240806,110700,798157895,2635,2635,2635,2635,3
20240806,110600,798149990,2630,2630,2630,2630,0
20240806,110500,798149990,2630,2630,2630,2630,0
20240806,110400,798149990,2630,2630,2630,2630,375
20240806,110300,797163740,2630,2630,2630,2630,0
20240806,110200,797163740,2630,2625,2630,2620,7220
20240806,110100,778211140,2625,2625,2625,2625,381
20240806,110000,777211015,2625,2625,2625,2625,0
20240806,105900,777211015,2625,2625,2625,2625,81
20240806,105800,776998390,2625,2625,2625,2625,0
20240806,105700,776998390,2625,2620,2625,2620,2
20240806,105600,776993145,2620,2620,2620,2620,491
20240806,105500,775706725,2615,2615,2615,2610,1613
20240806,105400,771490915,2620,2625,2635,2620,2209
20240806,105300,765702910,2625,2625,2625,2625,219
20240806,105200,765128035,2625,2625,2625,2625,1
20240806,105100,765125410,2620,2620,2620,2620,10
20240806,105000,765099210,2620,2620,2620,2620,0
20240806,104900,765099210,2620,2620,2620,2620,831
20240806,104800,762921990,2615,2600,2615,2600,3778
20240806,104700,753074215,2590,2600,2600,2590,1246
20240806,104600,749845615,2600,2600,2600,2600,157
20240806,104500,749437415,2600,2605,2605,2595,333
20240806,104400,748572195,2595,2600,2600,2595,224
20240806,104300,747989945,2595,2600,2600,2595,51
20240806,104200,747857590,2600,2600,2615,2595,813
20240806,104100,745743780,2600,2610,2610,2590,9579
20240806,104000,720873585,2605,2615,2625,2600,754
20240806,103900,718909465,2620,2620,2620,2620,2199
20240806,103800,713148085,2625,2625,2625,2625,1
20240806,103700,713145460,2625,2620,2625,2620,664
20240806,103600,711405525,2620,2630,2630,2620,411
20240806,103500,710327675,2635,2635,2635,2635,112
20240806,103400,710032555,2640,2635,2645,2600,11479
20240806,103300,680032150,2635,2630,2635,2630,1499
20240806,103200,676089775,2630,2645,2645,2630,3002
20240806,103100,668176860,2645,2645,2655,2645,600
20240806,103000,666587105,2640,2650,2650,2640,6722
20240806,102900,648823320,2655,2660,2660,2655,182
20240806,102800,648340100,2665,2665,2665,2665,0
20240806,102700,648340100,2665,2675,2675,2665,1047
20240806,102600,645539395,2665,2660,2665,2660,1197
20240806,102500,642354395,2665,2665,2665,2660,8
20240806,102400,642333085,2665,2665,2665,2665,11
20240806,102300,642303770,2665,2655,2665,2655,9845
20240806,102200,616162710,2650,2645,2655,2645,4578
20240806,102100,604041070,2650,2650,2650,2650,146
20240806,102000,603654170,2655,2655,2655,2655,0
20240806,101900,603654170,2655,2660,2660,2650,4915
20240806,101800,590596530,2660,2665,2665,2660,243
20240806,101700,589949675,2655,2670,2675,2655,1122
20240806,101600,586962080,2670,2675,2675,2670,2
20240806,101500,586956735,2675,2685,2685,2675,185
20240806,101400,586460020,2690,2675,2690,2675,201
20240806,101300,585922330,2675,2690,2690,2675,55
20240806,101200,585775190,2665,2690,2690,2665,754
20240806,101100,583761580,2690,2680,2690,2675,2919
20240806,101000,575927350,2685,2685,2685,2685,1023
20240806,100900,573180595,2685,2685,2685,2680,328
20240806,100800,572299925,2685,2685,2685,2685,1
20240806,100700,572297240,2685,2670,2685,2665,19110
20240806,100600,521102335,2670,2670,2670,2670,188
20240806,100500,520600375,2670,2660,2670,2660,343
20240806,100400,519684835,2660,2660,2670,2660,9
20240806,100300,519660885,2660,2660,2660,2660,1
20240806,100200,519658225,2660,2665,2670,2660,3
20240806,100100,519650230,2670,2670,2670,2670,0
20240806,100000,519650230,2670,2665,2670,2665,211
20240806,095900,519087085,2670,2660,2670,2655,945
20240806,095800,516578090,2670,2660,2670,2655,488
20240806,095700,515282415,2670,2670,2670,2670,4
20240806,095600,515271735,2670,2665,2670,2665,779
20240806,095500,513192505,2665,2665,2665,2665,1
20240806,095400,513189840,2665,2655,2665,2655,51
20240806,095300,513054425,2665,2665,2665,2665,1
20240806,095200,513051760,2655,2655,2660,2655,194
20240806,095100,512536260,2660,2660,2660,2655,6
20240806,095000,512520305,2670,2670,2670,2670,300
20240806,094900,511719305,2675,2670,2675,2645,8361
20240806,094800,489501150,2670,2670,2670,2665,275
20240806,094700,488767385,2670,2670,2680,2670,5497
20240806,094600,474064815,2670,2660,2670,2660,997
20240806,094500,471402835,2670,2650,2670,2650,6225
20240806,094400,454812965,2645,2660,2660,2645,1005
20240806,094300,452141385,2645,2660,2670,2645,3196
20240806,094200,443641665,2660,2650,2660,2650,6988
20240806,094100,425120335,2650,2650,2650,2650,0
20240806,094000,425120335,2650,2630,2650,2625,1913
20240806,093900,420089680,2635,2625,2635,2625,540
20240806,093800,418666820,2625,2625,2630,2620,2017
20240806,093700,413377210,2625,2645,2645,2625,3912
20240806,093600,403064660,2650,2650,2650,2650,540
20240806,093500,401633660,2650,2650,2650,2650,1
20240806,093400,401631010,2650,2645,2650,2645,1401
20240806,093300,397924860,2645,2645,2645,2645,659
20240806,093200,396181805,2645,2645,2645,2645,12
20240806,093100,396150065,2640,2630,2640,2625,10298
20240806,093000,369072485,2630,2630,2630,2630,0
20240806,092900,369072485,2630,2640,2645,2630,1003
20240806,092800,366430520,2640,2650,2655,2640,799
20240806,092700,364317110,2655,2650,2655,2650,12
20240806,092600,364285255,2655,2650,2655,2650,17
20240806,092500,364240170,2655,2650,2655,2635,3031
20240806,092400,356224930,2645,2650,2655,2645,2387
20240806,092300,349909975,2650,2650,2650,2650,184
20240806,092200,349422375,2650,2660,2660,2650,2200
20240806,092100,343576205,2660,2655,2660,2620,8294
20240806,092000,321649915,2660,2665,2665,2655,348
20240806,091900,320724660,2675,2675,2675,2675,0
20240806,091800,320724660,2675,2675,2675,2665,372
20240806,091700,319731585,2675,2680,2680,2675,101
20240806,091600,319461010,2680,2655,2680,2650,8017
20240806,091500,298108205,2655,2655,2660,2655,2488
20240806,091400,291492650,2660,2655,2660,2655,1999
20240806,091300,286181810,2670,2645,2670,2645,4277
20240806,091200,274841125,2645,2615,2645,2615,9730
20240806,091100,249166510,2605,2610,2625,2605,2462
20240806,091000,242738410,2605,2605,2605,2605,2551
20240806,090900,236093055,2605,2640,2640,2600,6622
20240806,090800,218872715,2610,2610,2615,2600,5510
20240806,090700,204523920,2615,2640,2640,2615,2213
20240806,090600,198734050,2645,2655,2655,2630,1055
20240806,090500,195958875,2655,2665,2665,2635,4040
20240806,090400,185232385,2665,2670,2670,2665,2706
20240806,090300,178020850,2670,2670,2685,2665,12365
20240806,090200,145006305,2670,2665,2705,2625,9509
20240806,090100,119435135,2650,2655,2700,2595,25042
20240806,090000,52916930,2660,2550,2660,2550,19616