stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,183400,1437450380,2735,2735,2735,2735,7405
20240807,183300,1437450380,2735,2735,2735,2735,0
20240807,183200,1437450380,2735,2735,2735,2735,0
20240807,183100,1437450380,2735,2735,2735,2735,0
20240807,183000,1437450380,2735,2735,2735,2735,0
20240807,182900,1437450380,2735,2735,2735,2735,0
20240807,182800,1437450380,2735,2735,2735,2735,0
20240807,182700,1437450380,2735,2735,2735,2735,0
20240807,182600,1437450380,2735,2735,2735,2735,0
20240807,182500,1437450380,2735,2735,2735,2735,0
20240807,182400,1437450380,2735,2735,2735,2735,0
20240807,182300,1437450380,2735,2735,2735,2735,0
20240807,182200,1437450380,2735,2735,2735,2735,0
20240807,182100,1437450380,2735,2735,2735,2735,0
20240807,182000,1437450380,2735,2735,2735,2735,0
20240807,181900,1437450380,2735,2735,2735,2735,0
20240807,181800,1437450380,2735,2735,2735,2735,0
20240807,181700,1437450380,2735,2735,2735,2735,0
20240807,181600,1437450380,2735,2735,2735,2735,0
20240807,181500,1437450380,2735,2735,2735,2735,0
20240807,181400,1437450380,2735,2735,2735,2735,0
20240807,181300,1437450380,2735,2735,2735,2735,0
20240807,181200,1437450380,2735,2735,2735,2735,0
20240807,181100,1437450380,2735,2735,2735,2735,0
20240807,181000,1437450380,2735,2735,2735,2735,0
20240807,180900,1437450380,2735,2735,2735,2735,0
20240807,180800,1437450380,2735,2735,2735,2735,0
20240807,180700,1437450380,2735,2735,2735,2735,0
20240807,180600,1437450380,2735,2735,2735,2735,0
20240807,180500,1437450380,2735,2735,2735,2735,0
20240807,180400,1437450380,2735,2735,2735,2735,7405
20240807,180300,1437450380,2735,2735,2735,2735,0
20240807,180200,1437450380,2735,2735,2735,2735,0
20240807,180100,1437450380,2735,2735,2735,2735,0
20240807,180000,1437450380,2735,2735,2735,2735,0
20240807,175900,1437450380,2735,2735,2735,2735,0
20240807,175800,1437450380,2735,2735,2735,2735,0
20240807,175700,1437450380,2735,2735,2735,2735,0
20240807,175600,1437450380,2735,2735,2735,2735,0
20240807,175500,1437450380,2735,2735,2735,2735,0
20240807,175400,1437450380,2735,2735,2735,2735,0
20240807,175300,1437450380,2735,2735,2735,2735,0
20240807,175200,1437450380,2735,2735,2735,2735,0
20240807,175100,1437450380,2735,2735,2735,2735,0
20240807,175000,1437450380,2735,2735,2735,2735,0
20240807,174900,1437450380,2735,2735,2735,2735,0
20240807,174800,1437450380,2735,2735,2735,2735,0
20240807,174700,1437450380,2735,2735,2735,2735,0
20240807,174600,1437450380,2735,2735,2735,2735,0
20240807,174500,1437450380,2735,2735,2735,2735,0
20240807,174400,1437450380,2735,2735,2735,2735,0
20240807,174300,1437450380,2735,2735,2735,2735,0
20240807,174200,1437450380,2735,2735,2735,2735,0
20240807,174100,1437450380,2735,2735,2735,2735,0
20240807,174000,1437450380,2735,2735,2735,2735,0
20240807,173900,1437450380,2735,2735,2735,2735,0
20240807,173800,1437450380,2735,2735,2735,2735,0
20240807,173700,1437450380,2735,2735,2735,2735,0
20240807,173600,1437450380,2735,2735,2735,2735,0
20240807,173500,1437450380,2735,2735,2735,2735,0
20240807,173400,1437450380,2735,2735,2735,2735,7405
20240807,173300,1437450380,2735,2735,2735,2735,0
20240807,173200,1437450380,2735,2735,2735,2735,0
20240807,173100,1437450380,2735,2735,2735,2735,0
20240807,173000,1437450380,2735,2735,2735,2735,0
20240807,172900,1437450380,2735,2735,2735,2735,0
20240807,172800,1437450380,2735,2735,2735,2735,0
20240807,172700,1437450380,2735,2735,2735,2735,0
20240807,172600,1437450380,2735,2735,2735,2735,0
20240807,172500,1437450380,2735,2735,2735,2735,0
20240807,172400,1437450380,2735,2735,2735,2735,0
20240807,172300,1437450380,2735,2735,2735,2735,0
20240807,172200,1437450380,2735,2735,2735,2735,0
20240807,172100,1437450380,2735,2735,2735,2735,0
20240807,172000,1437450380,2735,2735,2735,2735,0
20240807,171900,1437450380,2735,2735,2735,2735,0
20240807,171800,1437450380,2735,2735,2735,2735,0
20240807,171700,1437450380,2735,2735,2735,2735,0
20240807,171600,1437450380,2735,2735,2735,2735,0
20240807,171500,1437450380,2735,2735,2735,2735,0
20240807,171400,1437450380,2735,2735,2735,2735,0
20240807,171300,1437450380,2735,2735,2735,2735,0
20240807,171200,1437450380,2735,2735,2735,2735,0
20240807,171100,1437450380,2735,2735,2735,2735,0
20240807,171000,1437450380,2735,2735,2735,2735,0
20240807,170900,1437450380,2735,2735,2735,2735,0
20240807,170800,1437450380,2735,2735,2735,2735,0
20240807,170700,1437450380,2735,2735,2735,2735,0
20240807,170600,1437450380,2735,2735,2735,2735,0
20240807,170500,1437450380,2735,2735,2735,2735,0
20240807,170400,1437450380,2735,2735,2735,2735,7405
20240807,170300,1437450380,2735,2735,2735,2735,0
20240807,170200,1437450380,2735,2735,2735,2735,0
20240807,170100,1437450380,2735,2735,2735,2735,0
20240807,170000,1437450380,2735,2735,2735,2735,0
20240807,165900,1437450380,2735,2735,2735,2735,0
20240807,165800,1437450380,2735,2735,2735,2735,0
20240807,165700,1437450380,2735,2735,2735,2735,0
20240807,165600,1437450380,2735,2735,2735,2735,0
20240807,165500,1437450380,2735,2735,2735,2735,0
20240807,165400,1437450380,2735,2735,2735,2735,0
20240807,165300,1437450380,2735,2735,2735,2735,0
20240807,165200,1437450380,2735,2735,2735,2735,0
20240807,165100,1437450380,2735,2735,2735,2735,0
20240807,165000,1437450380,2735,2735,2735,2735,0
20240807,164900,1437450380,2735,2735,2735,2735,0
20240807,164800,1437450380,2735,2735,2735,2735,0
20240807,164700,1437450380,2735,2735,2735,2735,0
20240807,164600,1437450380,2735,2735,2735,2735,0
20240807,164500,1437450380,2735,2735,2735,2735,0
20240807,164400,1437450380,2735,2735,2735,2735,0
20240807,164300,1437450380,2735,2735,2735,2735,0
20240807,164200,1437450380,2735,2735,2735,2735,0
20240807,164100,1437450380,2735,2735,2735,2735,0
20240807,164000,1437450380,2735,2735,2735,2735,0
20240807,163900,1437450380,2735,2735,2735,2735,0
20240807,163800,1437450380,2735,2735,2735,2735,0
20240807,163700,1437450380,2735,2735,2735,2735,0
20240807,163600,1437450380,2735,2735,2735,2735,0
20240807,163500,1437450380,2735,2735,2735,2735,0
20240807,163400,1437450380,2735,2735,2735,2735,7405
20240807,163300,1437450380,2735,2735,2735,2735,0
20240807,163200,1437450380,2735,2735,2735,2735,0
20240807,163100,1437450380,2735,2735,2735,2735,0
20240807,163000,1437450380,2735,2735,2735,2735,0
20240807,162900,1437450380,2735,2735,2735,2735,0
20240807,162800,1437450380,2735,2735,2735,2735,0
20240807,162700,1437450380,2735,2735,2735,2735,0
20240807,162600,1437450380,2735,2735,2735,2735,0
20240807,162500,1437450380,2735,2735,2735,2735,0
20240807,162400,1437450380,2735,2735,2735,2735,0
20240807,162300,1437450380,2735,2735,2735,2735,0
20240807,162200,1437450380,2735,2735,2735,2735,0
20240807,162100,1437450380,2735,2735,2735,2735,0
20240807,162000,1437450380,2735,2735,2735,2735,0
20240807,161900,1437450380,2735,2735,2735,2735,0
20240807,161800,1437450380,2735,2735,2735,2735,0
20240807,161700,1437450380,2735,2735,2735,2735,0
20240807,161600,1437450380,2735,2735,2735,2735,0
20240807,161500,1437450380,2735,2735,2735,2735,0
20240807,161400,1437450380,2735,2735,2735,2735,0
20240807,161300,1437450380,2735,2735,2735,2735,0
20240807,161200,1437450380,2735,2735,2735,2735,0
20240807,161100,1437450380,2735,2735,2735,2735,0
20240807,161000,1437450380,2735,2735,2735,2735,0
20240807,160900,1437450380,2735,2735,2735,2735,0
20240807,160800,1437450380,2735,2735,2735,2735,0
20240807,160700,1437450380,2735,2735,2735,2735,0
20240807,160600,1437450380,2735,2735,2735,2735,0
20240807,160500,1437450380,2735,2735,2735,2735,0
20240807,160400,1437450380,2735,2735,2735,2735,7405
20240807,160300,1437450380,2735,2735,2735,2735,0
20240807,160200,1437450380,2735,2735,2735,2735,0
20240807,160100,1437450380,2735,2735,2735,2735,0
20240807,160000,1437450380,2735,2735,2735,2735,0
20240807,155900,1437450380,2735,2735,2735,2735,0
20240807,155800,1437450380,2735,2735,2735,2735,0
20240807,155700,1437450380,2735,2735,2735,2735,0
20240807,155600,1437450380,2735,2735,2735,2735,0
20240807,155500,1437450380,2735,2735,2735,2735,0
20240807,155400,1437450380,2735,2735,2735,2735,0
20240807,155300,1437450380,2735,2735,2735,2735,0
20240807,155200,1437450380,2735,2735,2735,2735,0
20240807,155100,1437450380,2735,2735,2735,2735,0
20240807,155000,1437450380,2735,2735,2735,2735,0
20240807,154900,1437450380,2735,2735,2735,2735,0
20240807,154800,1437450380,2735,2735,2735,2735,0
20240807,154700,1437450380,2735,2735,2735,2735,0
20240807,154600,1437450380,2735,2735,2735,2735,0
20240807,154500,1437450380,2735,2735,2735,2735,0
20240807,154400,1437450380,2735,2735,2735,2735,0
20240807,154300,1437450380,2735,2735,2735,2735,0
20240807,154200,1437450380,2735,2735,2735,2735,0
20240807,154100,1437450380,2735,2735,2735,2735,0
20240807,154000,1437450380,2735,2735,2735,2735,0
20240807,153900,1437450380,2735,2735,2735,2735,0
20240807,153800,1437450380,2735,2735,2735,2735,0
20240807,153700,1437450380,2735,2735,2735,2735,0
20240807,153600,1437450380,2735,2735,2735,2735,0
20240807,153500,1437450380,2735,2735,2735,2735,0
20240807,153400,1437450380,2735,2735,2735,2735,7405
20240807,153300,1437450380,2735,2735,2735,2735,0
20240807,153200,1437450380,2735,2735,2735,2735,0
20240807,153100,1437450380,2735,2735,2735,2735,0
20240807,153000,1437450380,2735,2735,2735,2735,7405
20240807,152900,1417197705,2735,2735,2735,2735,0
20240807,152800,1417197705,2735,2735,2735,2735,0
20240807,152700,1417197705,2735,2735,2735,2735,0
20240807,152600,1417197705,2735,2735,2735,2735,0
20240807,152500,1417197705,2735,2735,2735,2735,0
20240807,152400,1417197705,2735,2735,2735,2735,0
20240807,152300,1417197705,2735,2735,2735,2735,0
20240807,152200,1417197705,2735,2735,2735,2735,0
20240807,152100,1417197705,2735,2735,2735,2735,0
20240807,152000,1417197705,2735,2735,2735,2735,0
20240807,151900,1417197705,2735,2740,2740,2730,286
20240807,151800,1416415235,2735,2735,2735,2735,4500
20240807,151700,1404107735,2735,2745,2745,2735,3475
20240807,151600,1394598335,2745,2740,2745,2740,843
20240807,151500,1392288455,2740,2740,2740,2740,2381
20240807,151400,1385764515,2740,2740,2740,2740,1009
20240807,151300,1382999855,2740,2740,2740,2735,2443
20240807,151200,1376307835,2740,2740,2740,2740,99
20240807,151100,1376036575,2740,2735,2745,2735,102
20240807,151000,1375757100,2740,2740,2745,2735,654
20240807,150900,1373965685,2740,2740,2740,2740,1711
20240807,150800,1369277545,2745,2745,2745,2740,95
20240807,150700,1369017235,2745,2735,2745,2735,1595
20240807,150600,1364647285,2735,2740,2740,2735,419
20240807,150500,1363499320,2740,2735,2740,2735,3110
20240807,150400,1354988235,2735,2730,2735,2730,2
20240807,150300,1354982770,2730,2735,2740,2730,4023
20240807,150200,1343994695,2735,2720,2735,2720,1647
20240807,150100,1339494265,2730,2725,2730,2725,202
20240807,150000,1338942855,2725,2725,2725,2725,0
20240807,145900,1338942855,2725,2725,2725,2720,6108
20240807,145800,1322302555,2725,2725,2730,2725,1620
20240807,145700,1317888050,2730,2730,2730,2730,120
20240807,145600,1317560450,2730,2730,2735,2730,1314
20240807,145500,1313973050,2730,2730,2730,2730,50
20240807,145400,1313836550,2730,2730,2730,2730,260
20240807,145300,1313126750,2730,2730,2735,2730,2024
20240807,145200,1307593260,2730,2725,2730,2725,437
20240807,145100,1306401930,2725,2725,2725,2725,0
20240807,145000,1306401930,2725,2720,2725,2720,343
20240807,144900,1305467870,2725,2720,2730,2720,184
20240807,144800,1304966410,2720,2720,2730,2720,314
20240807,144700,1304111295,2725,2725,2725,2725,10
20240807,144600,1304084045,2725,2730,2730,2725,31
20240807,144500,1303999565,2715,2720,2720,2715,18
20240807,144400,1303950690,2730,2725,2730,2710,573
20240807,144300,1302395045,2730,2730,2730,2730,1
20240807,144200,1302392315,2725,2725,2725,2725,339
20240807,144100,1301468540,2725,2730,2730,2725,2732
20240807,144000,1294014345,2730,2730,2730,2730,33
20240807,143900,1293924255,2730,2735,2740,2730,2594
20240807,143800,1286826215,2735,2740,2740,2735,1910
20240807,143700,1281602340,2740,2745,2745,2740,629
20240807,143600,1279878855,2740,2745,2755,2740,713
20240807,143500,1277922995,2745,2740,2760,2740,277
20240807,143400,1277162615,2740,2740,2740,2740,0
20240807,143300,1277162615,2740,2740,2740,2740,18
20240807,143200,1277113295,2760,2760,2760,2760,0
20240807,143100,1277113295,2760,2740,2760,2740,11
20240807,143000,1277082975,2740,2740,2740,2740,0
20240807,142900,1277082975,2740,2750,2750,2740,1025
20240807,142800,1274269350,2750,2765,2765,2750,1631
20240807,142700,1269778860,2765,2765,2765,2765,206
20240807,142600,1269209270,2765,2755,2765,2755,1232
20240807,142500,1265807715,2755,2755,2755,2755,125
20240807,142400,1265463340,2755,2755,2755,2755,142
20240807,142300,1265072130,2755,2765,2765,2750,642
20240807,142200,1263300610,2765,2770,2770,2760,2057
20240807,142100,1257611650,2770,2740,2775,2735,42434
20240807,142000,1140696735,2735,2735,2735,2735,0
20240807,141900,1140696735,2735,2745,2745,2735,1439
20240807,141800,1136755250,2740,2740,2740,2740,2263
20240807,141700,1130554630,2740,2740,2740,2740,966
20240807,141600,1127907790,2740,2740,2740,2740,88
20240807,141500,1127666670,2740,2740,2740,2740,510
20240807,141400,1126269270,2740,2740,2740,2735,27
20240807,141300,1126195330,2740,2740,2740,2740,1232
20240807,141200,1122819650,2735,2740,2740,2735,6305
20240807,141100,1105575415,2740,2740,2740,2740,25
20240807,141000,1105506915,2740,2740,2740,2735,47
20240807,140900,1105378180,2740,2740,2740,2735,815
20240807,140800,1103145085,2740,2740,2740,2740,647
20240807,140700,1101372305,2740,2740,2740,2740,361
20240807,140600,1100383165,2735,2735,2735,2735,1
20240807,140500,1100380430,2740,2740,2740,2740,25
20240807,140400,1100311930,2740,2735,2740,2735,356
20240807,140300,1099338265,2735,2735,2735,2735,524
20240807,140200,1097905125,2735,2735,2735,2730,96
20240807,140100,1097642755,2735,2735,2735,2735,24
20240807,140000,1097577115,2735,2735,2735,2730,185
20240807,135900,1097071190,2735,2730,2735,2730,8
20240807,135800,1097049315,2730,2730,2730,2730,64
20240807,135700,1096874595,2730,2730,2730,2730,40
20240807,135600,1096765395,2730,2730,2730,2730,62
20240807,135500,1096596135,2735,2730,2735,2725,891
20240807,135400,1094163700,2735,2735,2735,2735,0
20240807,135300,1094163700,2735,2735,2735,2735,0
20240807,135200,1094163700,2735,2735,2735,2735,127
20240807,135100,1093816355,2735,2735,2735,2735,3
20240807,135000,1093808150,2735,2740,2740,2735,703
20240807,134900,1091882780,2740,2740,2740,2740,0
20240807,134800,1091882780,2740,2730,2740,2730,40
20240807,134700,1091773570,2735,2740,2745,2735,1936
20240807,134600,1086467215,2740,2735,2740,2725,1006
20240807,134500,1083715030,2750,2735,2750,2735,10809
20240807,134400,1054047985,2715,2720,2740,2715,5250
20240807,134300,1039672555,2720,2720,2720,2720,780
20240807,134200,1037550955,2720,2720,2720,2720,17
20240807,134100,1037504715,2720,2720,2720,2720,33
20240807,134000,1037414955,2735,2735,2735,2735,10
20240807,133900,1037387605,2720,2730,2735,2720,2567
20240807,133800,1030384295,2735,2720,2735,2720,10684
20240807,133700,1001219175,2725,2720,2725,2720,57
20240807,133600,1001063870,2725,2725,2725,2725,0
20240807,133500,1001063870,2725,2725,2725,2725,0
20240807,133400,1001063870,2725,2725,2725,2725,350
20240807,133300,1000110120,2720,2720,2720,2720,60
20240807,133200,999946920,2720,2720,2720,2720,30
20240807,133100,999865320,2720,2720,2720,2720,1
20240807,133000,999862600,2725,2720,2725,2720,300
20240807,132900,999045110,2710,2720,2720,2710,501
20240807,132800,997682400,2720,2715,2720,2715,3
20240807,132700,997674250,2715,2715,2715,2715,0
20240807,132600,997674250,2715,2715,2715,2715,13
20240807,132500,997638955,2710,2710,2710,2710,50
20240807,132400,997503455,2710,2715,2715,2710,225
20240807,132300,996893455,2720,2720,2720,2720,0
20240807,132200,996893455,2720,2720,2720,2720,27
20240807,132100,996820015,2725,2725,2725,2725,0
20240807,132000,996820015,2725,2725,2725,2725,0
20240807,131900,996820015,2725,2725,2725,2725,20
20240807,131800,996765515,2725,2720,2725,2715,5
20240807,131700,996751910,2725,2725,2725,2725,0
20240807,131600,996751910,2725,2725,2725,2725,20
20240807,131500,996697410,2720,2720,2725,2720,26
20240807,131400,996626675,2720,2725,2725,2715,45
20240807,131300,996504465,2710,2710,2710,2710,4
20240807,131200,996493625,2725,2715,2725,2715,552
20240807,131100,994992410,2715,2715,2715,2715,2253
20240807,131000,988875515,2720,2715,2720,2715,11
20240807,130900,988845645,2725,2725,2725,2725,0
20240807,130800,988845645,2725,2725,2725,2720,18
20240807,130700,988796675,2725,2725,2725,2725,1
20240807,130600,988793950,2720,2720,2720,2720,14
20240807,130500,988755870,2725,2715,2725,2715,650
20240807,130400,986990400,2720,2720,2725,2720,325
20240807,130300,986105825,2720,2720,2720,2720,0
20240807,130200,986105825,2720,2720,2720,2720,0
20240807,130100,986105825,2720,2720,2720,2720,0
20240807,130000,986105825,2720,2725,2725,2720,316
20240807,125900,985244805,2725,2725,2725,2725,74
20240807,125800,985043155,2725,2715,2725,2715,40
20240807,125700,984934545,2715,2720,2720,2715,77
20240807,125600,984725475,2720,2730,2730,2720,438
20240807,125500,983534095,2730,2730,2730,2730,0
20240807,125400,983534095,2730,2730,2730,2730,108
20240807,125300,983239255,2730,2730,2730,2725,2047
20240807,125200,977654950,2730,2730,2735,2725,1255
20240807,125100,974228930,2730,2725,2730,2725,1258
20240807,125000,970795090,2725,2720,2725,2720,318
20240807,124900,969928615,2720,2725,2725,2720,326
20240807,124800,969041470,2725,2725,2730,2725,552
20240807,124700,967534770,2730,2720,2730,2720,2794
20240807,124600,959928265,2720,2720,2720,2720,11
20240807,124500,959898345,2720,2720,2720,2720,1
20240807,124400,959895625,2720,2715,2720,2715,301
20240807,124300,959076915,2715,2720,2720,2715,48
20240807,124200,958946495,2720,2715,2720,2715,2
20240807,124100,958941060,2715,2715,2715,2715,10
20240807,124000,958913910,2720,2720,2720,2720,0
20240807,123900,958913910,2720,2720,2720,2720,1
20240807,123800,958911190,2710,2715,2720,2710,519
20240807,123700,957502090,2715,2715,2720,2715,43
20240807,123600,957385335,2715,2730,2730,2715,3
20240807,123500,957377175,2715,2715,2715,2715,0
20240807,123400,957377175,2715,2730,2730,2715,1163
20240807,123300,954214715,2730,2715,2730,2715,1619
20240807,123200,949794875,2730,2720,2730,2710,3078
20240807,123100,941408135,2720,2720,2720,2720,0
20240807,123000,941408135,2720,2725,2730,2720,692
20240807,122900,939524065,2730,2715,2730,2715,3
20240807,122800,939515890,2715,2720,2725,2715,1063
20240807,122700,936624760,2725,2725,2725,2725,10
20240807,122600,936597510,2725,2720,2725,2715,402
20240807,122500,935504075,2730,2730,2730,2730,13
20240807,122400,935468585,2725,2725,2725,2725,300
20240807,122300,934651085,2725,2725,2725,2725,3038
20240807,122200,926372535,2725,2705,2725,2695,1996
20240807,122100,920963590,2710,2710,2710,2710,7
20240807,122000,920944620,2715,2715,2715,2715,0
20240807,121900,920944620,2715,2715,2715,2715,51
20240807,121800,920806155,2700,2700,2700,2700,1834
20240807,121700,915854355,2700,2710,2710,2700,301
20240807,121600,915040615,2715,2715,2715,2715,0
20240807,121500,915040615,2715,2710,2715,2710,2
20240807,121400,915035190,2715,2710,2715,2710,8
20240807,121300,915013485,2710,2705,2715,2700,9
20240807,121200,914989100,2700,2710,2710,2700,4
20240807,121100,914978290,2710,2710,2710,2710,1
20240807,121000,914975580,2710,2710,2710,2710,0
20240807,120900,914975580,2710,2705,2710,2700,301
20240807,120800,914162795,2710,2710,2710,2710,0
20240807,120700,914162795,2710,2710,2710,2710,1107
20240807,120600,911162825,2710,2710,2710,2710,0
20240807,120500,911162825,2710,2710,2710,2710,1
20240807,120400,911160115,2710,2710,2710,2710,0
20240807,120300,911160115,2710,2710,2710,2710,35
20240807,120200,911065265,2710,2705,2710,2705,86
20240807,120100,910832595,2700,2700,2700,2700,11
20240807,120000,910802895,2705,2705,2705,2705,0
20240807,115900,910802895,2705,2710,2710,2705,2
20240807,115800,910797480,2705,2700,2705,2700,1122
20240807,115700,907767470,2705,2705,2705,2705,45
20240807,115600,907645745,2705,2705,2705,2705,44
20240807,115500,907526725,2710,2705,2710,2705,7
20240807,115400,907507785,2700,2705,2705,2700,3497
20240807,115300,898058630,2705,2705,2705,2705,1172
20240807,115200,894888370,2710,2710,2715,2710,1059
20240807,115100,892018475,2715,2720,2720,2715,2
20240807,115000,892013040,2715,2715,2715,2715,5
20240807,114900,891999465,2720,2720,2720,2720,1
20240807,114800,891996745,2710,2710,2710,2710,0
20240807,114700,891996745,2710,2715,2715,2710,250
20240807,114600,891318995,2715,2715,2715,2715,20
20240807,114500,891264695,2720,2720,2720,2720,1
20240807,114400,891261975,2710,2710,2710,2710,0
20240807,114300,891261975,2710,2710,2710,2710,0
20240807,114200,891261975,2710,2720,2720,2710,261
20240807,114100,890554655,2725,2725,2725,2725,0
20240807,114000,890554655,2725,2725,2725,2725,0
20240807,113900,890554655,2725,2725,2725,2725,1
20240807,113800,890551930,2710,2715,2715,2710,202
20240807,113700,890003985,2725,2725,2725,2725,0
20240807,113600,890003985,2725,2725,2725,2725,0
20240807,113500,890003985,2725,2720,2725,2720,982
20240807,113400,887332940,2720,2720,2720,2720,19
20240807,113300,887281260,2725,2725,2725,2725,0
20240807,113200,887281260,2725,2725,2725,2725,1238
20240807,113100,883907710,2730,2730,2730,2730,64
20240807,113000,883732990,2730,2725,2730,2725,4967
20240807,112900,870173205,2725,2725,2725,2725,1153
20240807,112800,867031280,2725,2715,2725,2715,48
20240807,112700,866900950,2720,2720,2720,2720,315
20240807,112600,866044150,2720,2720,2720,2720,1
20240807,112500,866041430,2725,2720,2725,2720,1405
20240807,112400,862219825,2720,2720,2720,2720,0
20240807,112300,862219825,2720,2720,2720,2720,15
20240807,112200,862179025,2720,2720,2720,2720,1
20240807,112100,862176305,2705,2710,2710,2705,863
20240807,112000,859840485,2705,2710,2710,2705,2216
20240807,111900,853844280,2705,2725,2725,2705,3894
20240807,111800,843273060,2725,2710,2725,2710,201
20240807,111700,842728335,2710,2725,2730,2710,300
20240807,111600,841913480,2730,2725,2730,2725,1015
20240807,111500,839144555,2725,2725,2725,2725,1
20240807,111400,839141830,2730,2725,2730,2725,1095
20240807,111300,836152600,2720,2730,2735,2720,275
20240807,111200,835403325,2725,2730,2730,2725,1921
20240807,111100,830159005,2725,2720,2725,2720,951
20240807,111000,827567565,2725,2725,2725,2725,1
20240807,110900,827564840,2725,2720,2725,2715,8010
20240807,110800,805771955,2715,2710,2715,2705,836
20240807,110700,803505965,2715,2715,2715,2715,0
20240807,110600,803505965,2715,2715,2715,2715,50
20240807,110500,803370215,2720,2715,2720,2715,552
20240807,110400,801869000,2715,2715,2715,2715,649
20240807,110300,800106965,2715,2715,2715,2715,30
20240807,110200,800025515,2725,2725,2725,2720,576
20240807,110100,798457290,2725,2720,2725,2720,1640
20240807,110000,793988980,2720,2720,2725,2720,733
20240807,105900,791994240,2720,2720,2720,2720,471
20240807,105800,790713120,2720,2720,2725,2720,161
20240807,105700,790275195,2725,2720,2725,2720,1000
20240807,105600,787553135,2720,2720,2725,2720,82
20240807,105500,787330005,2725,2725,2725,2720,643
20240807,105400,785580620,2720,2705,2720,2705,3709
20240807,105300,775500985,2705,2710,2710,2705,2
20240807,105200,775495570,2710,2710,2710,2710,4
20240807,105100,775484730,2705,2705,2705,2705,932
20240807,105000,772963670,2710,2710,2710,2710,2141
20240807,104900,767161560,2710,2710,2710,2705,52
20240807,104800,767020890,2710,2710,2710,2705,413
20240807,104700,765903685,2710,2710,2710,2710,28
20240807,104600,765827805,2710,2705,2710,2705,3628
20240807,104500,756007140,2705,2705,2705,2705,2
20240807,104400,756001730,2700,2700,2700,2700,506
20240807,104300,754635530,2700,2695,2700,2695,400
20240807,104200,753555650,2705,2700,2705,2695,705
20240807,104100,751652150,2700,2700,2700,2700,398
20240807,104000,750577550,2705,2705,2705,2705,200
20240807,103900,750036550,2705,2700,2705,2700,301
20240807,103800,749223845,2705,2690,2705,2690,66
20240807,103700,749045695,2705,2700,2705,2700,5466
20240807,103600,734287460,2685,2690,2695,2685,4745
20240807,103500,721519605,2685,2685,2690,2685,106
20240807,103400,721234990,2685,2685,2685,2685,22
20240807,103300,721175920,2680,2680,2680,2680,5
20240807,103200,721162520,2675,2670,2675,2670,1037
20240807,103100,718388655,2670,2670,2670,2670,377
20240807,103000,717382065,2675,2675,2675,2675,0
20240807,102900,717382065,2675,2675,2675,2675,30
20240807,102800,717301815,2675,2670,2675,2665,85
20240807,102700,717075030,2670,2670,2670,2670,251
20240807,102600,716404860,2665,2665,2665,2665,1517
20240807,102500,712362055,2665,2670,2670,2665,2395
20240807,102400,705978780,2675,2670,2675,2670,206
20240807,102300,705428595,2675,2675,2675,2675,0
20240807,102200,705428595,2675,2670,2675,2665,231
20240807,102100,704812695,2675,2670,2675,2670,1159
20240807,102000,701715345,2670,2665,2670,2665,235
20240807,101900,701088620,2675,2675,2675,2675,0
20240807,101800,701088620,2675,2670,2675,2670,2422
20240807,101700,694621630,2675,2675,2675,2675,83
20240807,101600,694399605,2675,2675,2675,2675,0
20240807,101500,694399605,2675,2670,2675,2670,134
20240807,101400,694041555,2675,2675,2685,2675,560
20240807,101300,692542555,2685,2675,2685,2675,2332
20240807,101200,686281505,2685,2685,2685,2685,0
20240807,101100,686281505,2685,2675,2685,2675,101
20240807,101000,686011320,2685,2680,2685,2680,81
20240807,100900,685794205,2690,2690,2690,2690,371
20240807,100800,684796215,2690,2680,2690,2680,124
20240807,100700,684463785,2675,2685,2685,2675,3253
20240807,100600,675761480,2690,2690,2690,2690,0
20240807,100500,675761480,2690,2690,2690,2690,16
20240807,100400,675718440,2685,2670,2685,2670,2747
20240807,100300,668355155,2670,2670,2670,2670,20
20240807,100200,668301755,2685,2670,2685,2670,268
20240807,100100,667586180,2670,2680,2685,2670,8608
20240807,100000,644567400,2680,2680,2680,2680,0
20240807,095900,644567400,2680,2680,2680,2680,807
20240807,095800,642404640,2680,2685,2690,2680,3650
20240807,095700,632615895,2685,2685,2685,2685,350
20240807,095600,631676145,2685,2685,2685,2685,50
20240807,095500,631541895,2685,2690,2690,2685,51
20240807,095400,631404955,2685,2685,2685,2680,57
20240807,095300,631251915,2685,2685,2685,2685,50
20240807,095200,631117665,2690,2685,2690,2685,2944
20240807,095100,623212815,2690,2685,2690,2685,101
20240807,095000,622941625,2690,2690,2690,2690,150
20240807,094900,622538125,2695,2695,2695,2695,0
20240807,094800,622538125,2695,2695,2695,2695,1
20240807,094700,622535430,2695,2695,2695,2695,0
20240807,094600,622535430,2695,2695,2695,2695,1
20240807,094500,622532735,2695,2680,2695,2680,18
20240807,094400,622484480,2685,2685,2685,2685,3758
20240807,094300,612394250,2685,2695,2695,2685,1662
20240807,094200,607923375,2695,2695,2695,2695,133
20240807,094100,607564940,2700,2700,2700,2700,308
20240807,094000,606733340,2700,2700,2700,2700,133
20240807,093900,606374240,2700,2700,2700,2700,973
20240807,093800,603747140,2700,2700,2700,2695,352
20240807,093700,602798320,2695,2695,2695,2695,877
20240807,093600,600434805,2690,2685,2690,2685,3465
20240807,093500,591116860,2685,2690,2690,2685,2888
20240807,093400,583362575,2685,2695,2695,2685,2465
20240807,093300,576733445,2695,2690,2700,2690,1264
20240807,093200,573326965,2690,2690,2690,2690,8141
20240807,093100,551427675,2695,2700,2705,2695,8526
20240807,093000,528422065,2700,2715,2720,2700,2511
20240807,092900,521615755,2715,2715,2720,2715,1956
20240807,092800,516295465,2725,2710,2730,2710,21478
20240807,092700,457974795,2700,2705,2710,2700,6597
20240807,092600,440120040,2700,2710,2710,2700,777
20240807,092500,438016960,2710,2705,2710,2705,1162
20240807,092400,434869520,2705,2690,2705,2690,3764
20240807,092300,424712520,2695,2700,2700,2695,2556
20240807,092200,417821015,2700,2705,2705,2700,1230
20240807,092100,414498915,2710,2710,2715,2705,4452
20240807,092000,402430050,2715,2700,2715,2700,149
20240807,091900,402026250,2705,2690,2705,2690,1665
20240807,091800,397530995,2700,2690,2700,2690,1712
20240807,091700,392917130,2690,2690,2695,2690,3257
20240807,091600,384152300,2690,2700,2700,2690,4378
20240807,091500,372362790,2695,2700,2705,2695,3266
20240807,091400,363545680,2705,2730,2730,2675,11249
20240807,091300,333149340,2730,2735,2735,2720,896
20240807,091200,330703955,2715,2725,2730,2715,10259
20240807,091100,302714335,2725,2715,2730,2695,8359
20240807,091000,280002710,2715,2715,2740,2715,18703
20240807,090900,228996165,2715,2700,2715,2695,16639
20240807,090800,184008640,2695,2690,2695,2675,6427
20240807,090700,166707980,2695,2675,2695,2665,12321
20240807,090600,133822210,2675,2680,2695,2675,5098
20240807,090500,120111115,2680,2695,2695,2680,1463
20240807,090400,116182765,2695,2680,2695,2680,12549
20240807,090300,82447935,2680,2675,2680,2665,5637
20240807,090200,67401160,2680,2640,2680,2640,16937
20240807,090100,22260195,2635,2625,2635,2625,98
20240807,090000,22002210,2635,2600,2635,2600,8450