stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,185100,1173989047,1295,1295,1295,1295,13788
20240806,185000,1173989047,1295,1295,1295,1295,0
20240806,184900,1173989047,1295,1295,1295,1295,0
20240806,184800,1173989047,1295,1295,1295,1295,0
20240806,184700,1173989047,1295,1295,1295,1295,0
20240806,184600,1173989047,1295,1295,1295,1295,0
20240806,184500,1173989047,1295,1295,1295,1295,0
20240806,184400,1173989047,1295,1295,1295,1295,0
20240806,184300,1173989047,1295,1295,1295,1295,0
20240806,184200,1173989047,1295,1295,1295,1295,0
20240806,184100,1173989047,1295,1295,1295,1295,0
20240806,184000,1173989047,1295,1295,1295,1295,0
20240806,183900,1173989047,1295,1295,1295,1295,0
20240806,183800,1173989047,1295,1295,1295,1295,0
20240806,183700,1173989047,1295,1295,1295,1295,0
20240806,183600,1173989047,1295,1295,1295,1295,0
20240806,183500,1173989047,1295,1295,1295,1295,0
20240806,183400,1173989047,1295,1295,1295,1295,0
20240806,183300,1173989047,1295,1295,1295,1295,0
20240806,183200,1173989047,1295,1295,1295,1295,0
20240806,183100,1173989047,1295,1295,1295,1295,0
20240806,183000,1173989047,1295,1295,1295,1295,0
20240806,182900,1173989047,1295,1295,1295,1295,0
20240806,182800,1173989047,1295,1295,1295,1295,0
20240806,182700,1173989047,1295,1295,1295,1295,0
20240806,182600,1173989047,1295,1295,1295,1295,0
20240806,182500,1173989047,1295,1295,1295,1295,0
20240806,182400,1173989047,1295,1295,1295,1295,0
20240806,182300,1173989047,1295,1295,1295,1295,0
20240806,182200,1173989047,1295,1295,1295,1295,0
20240806,182100,1173989047,1295,1295,1295,1295,13788
20240806,182000,1173989047,1295,1295,1295,1295,0
20240806,181900,1173989047,1295,1295,1295,1295,0
20240806,181800,1173989047,1295,1295,1295,1295,0
20240806,181700,1173989047,1295,1295,1295,1295,0
20240806,181600,1173989047,1295,1295,1295,1295,0
20240806,181500,1173989047,1295,1295,1295,1295,0
20240806,181400,1173989047,1295,1295,1295,1295,0
20240806,181300,1173989047,1295,1295,1295,1295,0
20240806,181200,1173989047,1295,1295,1295,1295,0
20240806,181100,1173989047,1295,1295,1295,1295,0
20240806,181000,1173989047,1295,1295,1295,1295,0
20240806,180900,1173989047,1295,1295,1295,1295,0
20240806,180800,1173989047,1295,1295,1295,1295,0
20240806,180700,1173989047,1295,1295,1295,1295,0
20240806,180600,1173989047,1295,1295,1295,1295,0
20240806,180500,1173989047,1295,1295,1295,1295,0
20240806,180400,1173989047,1295,1295,1295,1295,0
20240806,180300,1173989047,1295,1295,1295,1295,0
20240806,180200,1173989047,1295,1295,1295,1295,0
20240806,180100,1173989047,1295,1295,1295,1295,0
20240806,180000,1173989047,1295,1295,1295,1295,0
20240806,175900,1173989047,1295,1295,1295,1295,0
20240806,175800,1173989047,1295,1295,1295,1295,0
20240806,175700,1173989047,1295,1295,1295,1295,0
20240806,175600,1173989047,1295,1295,1295,1295,0
20240806,175500,1173989047,1295,1295,1295,1295,0
20240806,175400,1173989047,1295,1295,1295,1295,0
20240806,175300,1173989047,1295,1295,1295,1295,0
20240806,175200,1173989047,1295,1295,1295,1295,0
20240806,175100,1173989047,1295,1295,1295,1295,13788
20240806,175000,1173989047,1295,1295,1295,1295,0
20240806,174900,1173989047,1295,1295,1295,1295,0
20240806,174800,1173989047,1295,1295,1295,1295,0
20240806,174700,1173989047,1295,1295,1295,1295,0
20240806,174600,1173989047,1295,1295,1295,1295,0
20240806,174500,1173989047,1295,1295,1295,1295,0
20240806,174400,1173989047,1295,1295,1295,1295,0
20240806,174300,1173989047,1295,1295,1295,1295,0
20240806,174200,1173989047,1295,1295,1295,1295,0
20240806,174100,1173989047,1295,1295,1295,1295,0
20240806,174000,1173989047,1295,1295,1295,1295,0
20240806,173900,1173989047,1295,1295,1295,1295,0
20240806,173800,1173989047,1295,1295,1295,1295,0
20240806,173700,1173989047,1295,1295,1295,1295,0
20240806,173600,1173989047,1295,1295,1295,1295,0
20240806,173500,1173989047,1295,1295,1295,1295,0
20240806,173400,1173989047,1295,1295,1295,1295,0
20240806,173300,1173989047,1295,1295,1295,1295,0
20240806,173200,1173989047,1295,1295,1295,1295,0
20240806,173100,1173989047,1295,1295,1295,1295,0
20240806,173000,1173989047,1295,1295,1295,1295,0
20240806,172900,1173989047,1295,1295,1295,1295,0
20240806,172800,1173989047,1295,1295,1295,1295,0
20240806,172700,1173989047,1295,1295,1295,1295,0
20240806,172600,1173989047,1295,1295,1295,1295,0
20240806,172500,1173989047,1295,1295,1295,1295,0
20240806,172400,1173989047,1295,1295,1295,1295,0
20240806,172300,1173989047,1295,1295,1295,1295,0
20240806,172200,1173989047,1295,1295,1295,1295,0
20240806,172100,1173989047,1295,1295,1295,1295,13788
20240806,172000,1173989047,1295,1295,1295,1295,0
20240806,171900,1173989047,1295,1295,1295,1295,0
20240806,171800,1173989047,1295,1295,1295,1295,0
20240806,171700,1173989047,1295,1295,1295,1295,0
20240806,171600,1173989047,1295,1295,1295,1295,0
20240806,171500,1173989047,1295,1295,1295,1295,0
20240806,171400,1173989047,1295,1295,1295,1295,0
20240806,171300,1173989047,1295,1295,1295,1295,0
20240806,171200,1173989047,1295,1295,1295,1295,0
20240806,171100,1173989047,1295,1295,1295,1295,0
20240806,171000,1173989047,1295,1295,1295,1295,0
20240806,170900,1173989047,1295,1295,1295,1295,0
20240806,170800,1173989047,1295,1295,1295,1295,0
20240806,170700,1173989047,1295,1295,1295,1295,0
20240806,170600,1173989047,1295,1295,1295,1295,0
20240806,170500,1173989047,1295,1295,1295,1295,0
20240806,170400,1173989047,1295,1295,1295,1295,0
20240806,170300,1173989047,1295,1295,1295,1295,0
20240806,170200,1173989047,1295,1295,1295,1295,0
20240806,170100,1173989047,1295,1295,1295,1295,0
20240806,170000,1173989047,1295,1295,1295,1295,0
20240806,165900,1173989047,1295,1295,1295,1295,0
20240806,165800,1173989047,1295,1295,1295,1295,0
20240806,165700,1173989047,1295,1295,1295,1295,0
20240806,165600,1173989047,1295,1295,1295,1295,0
20240806,165500,1173989047,1295,1295,1295,1295,0
20240806,165400,1173989047,1295,1295,1295,1295,0
20240806,165300,1173989047,1295,1295,1295,1295,0
20240806,165200,1173989047,1295,1295,1295,1295,0
20240806,165100,1173989047,1295,1295,1295,1295,13788
20240806,165000,1173989047,1295,1295,1295,1295,0
20240806,164900,1173989047,1295,1295,1295,1295,0
20240806,164800,1173989047,1295,1295,1295,1295,0
20240806,164700,1173989047,1295,1295,1295,1295,0
20240806,164600,1173989047,1295,1295,1295,1295,0
20240806,164500,1173989047,1295,1295,1295,1295,0
20240806,164400,1173989047,1295,1295,1295,1295,0
20240806,164300,1173989047,1295,1295,1295,1295,0
20240806,164200,1173989047,1295,1295,1295,1295,0
20240806,164100,1173989047,1295,1295,1295,1295,0
20240806,164000,1173989047,1295,1295,1295,1295,0
20240806,163900,1173989047,1295,1295,1295,1295,0
20240806,163800,1173989047,1295,1295,1295,1295,0
20240806,163700,1173989047,1295,1295,1295,1295,0
20240806,163600,1173989047,1295,1295,1295,1295,0
20240806,163500,1173989047,1295,1295,1295,1295,0
20240806,163400,1173989047,1295,1295,1295,1295,0
20240806,163300,1173989047,1295,1295,1295,1295,0
20240806,163200,1173989047,1295,1295,1295,1295,0
20240806,163100,1173989047,1295,1295,1295,1295,0
20240806,163000,1173989047,1295,1295,1295,1295,0
20240806,162900,1173989047,1295,1295,1295,1295,0
20240806,162800,1173989047,1295,1295,1295,1295,0
20240806,162700,1173989047,1295,1295,1295,1295,0
20240806,162600,1173989047,1295,1295,1295,1295,0
20240806,162500,1173989047,1295,1295,1295,1295,0
20240806,162400,1173989047,1295,1295,1295,1295,0
20240806,162300,1173989047,1295,1295,1295,1295,0
20240806,162200,1173989047,1295,1295,1295,1295,0
20240806,162100,1173989047,1295,1295,1295,1295,13788
20240806,162000,1173989047,1295,1295,1295,1295,0
20240806,161900,1173989047,1295,1295,1295,1295,0
20240806,161800,1173989047,1295,1295,1295,1295,0
20240806,161700,1173989047,1295,1295,1295,1295,0
20240806,161600,1173989047,1295,1295,1295,1295,0
20240806,161500,1173989047,1295,1295,1295,1295,0
20240806,161400,1173989047,1295,1295,1295,1295,0
20240806,161300,1173989047,1295,1295,1295,1295,0
20240806,161200,1173989047,1295,1295,1295,1295,0
20240806,161100,1173989047,1295,1295,1295,1295,0
20240806,161000,1173989047,1295,1295,1295,1295,0
20240806,160900,1173989047,1295,1295,1295,1295,0
20240806,160800,1173989047,1295,1295,1295,1295,0
20240806,160700,1173989047,1295,1295,1295,1295,0
20240806,160600,1173989047,1295,1295,1295,1295,0
20240806,160500,1173989047,1295,1295,1295,1295,0
20240806,160400,1173989047,1295,1295,1295,1295,0
20240806,160300,1173989047,1295,1295,1295,1295,0
20240806,160200,1173989047,1295,1295,1295,1295,0
20240806,160100,1173989047,1295,1295,1295,1295,0
20240806,160000,1173989047,1295,1295,1295,1295,0
20240806,155900,1173989047,1295,1295,1295,1295,0
20240806,155800,1173989047,1295,1295,1295,1295,0
20240806,155700,1173989047,1295,1295,1295,1295,0
20240806,155600,1173989047,1295,1295,1295,1295,0
20240806,155500,1173989047,1295,1295,1295,1295,0
20240806,155400,1173989047,1295,1295,1295,1295,0
20240806,155300,1173989047,1295,1295,1295,1295,0
20240806,155200,1173989047,1295,1295,1295,1295,0
20240806,155100,1173989047,1295,1295,1295,1295,13788
20240806,155000,1173989047,1295,1295,1295,1295,0
20240806,154900,1173989047,1295,1295,1295,1295,0
20240806,154800,1173989047,1295,1295,1295,1295,0
20240806,154700,1173989047,1295,1295,1295,1295,0
20240806,154600,1173989047,1295,1295,1295,1295,0
20240806,154500,1173989047,1295,1295,1295,1295,0
20240806,154400,1173989047,1295,1295,1295,1295,0
20240806,154300,1173989047,1295,1295,1295,1295,0
20240806,154200,1173989047,1295,1295,1295,1295,0
20240806,154100,1173989047,1295,1295,1295,1295,0
20240806,154000,1173989047,1295,1295,1295,1295,0
20240806,153900,1173989047,1295,1295,1295,1295,0
20240806,153800,1173989047,1295,1295,1295,1295,0
20240806,153700,1173989047,1295,1295,1295,1295,0
20240806,153600,1173989047,1295,1295,1295,1295,0
20240806,153500,1173989047,1295,1295,1295,1295,0
20240806,153400,1173989047,1295,1295,1295,1295,0
20240806,153300,1173989047,1295,1295,1295,1295,0
20240806,153200,1173989047,1295,1295,1295,1295,0
20240806,153100,1173989047,1295,1295,1295,1295,0
20240806,153000,1173989047,1295,1295,1295,1295,13788
20240806,152900,1156133587,1296,1296,1296,1296,0
20240806,152800,1156133587,1296,1296,1296,1296,0
20240806,152700,1156133587,1296,1296,1296,1296,0
20240806,152600,1156133587,1296,1296,1296,1296,0
20240806,152500,1156133587,1296,1296,1296,1296,0
20240806,152400,1156133587,1296,1296,1296,1296,0
20240806,152300,1156133587,1296,1296,1296,1296,0
20240806,152200,1156133587,1296,1296,1296,1296,0
20240806,152100,1156133587,1296,1296,1296,1296,0
20240806,152000,1156133587,1296,1296,1296,1296,0
20240806,151900,1156133587,1296,1297,1297,1294,24682
20240806,151800,1124154809,1300,1300,1300,1300,0
20240806,151700,1124154809,1300,1300,1300,1300,0
20240806,151600,1124154809,1300,1299,1300,1299,3
20240806,151500,1124150911,1300,1300,1301,1300,1498
20240806,151400,1122203509,1301,1297,1301,1297,4815
20240806,151300,1115949924,1296,1296,1296,1296,61
20240806,151200,1115870868,1298,1296,1298,1296,2437
20240806,151100,1112710252,1296,1296,1297,1295,2315
20240806,151000,1109709938,1296,1297,1297,1296,1202
20240806,150900,1108150945,1296,1297,1297,1296,1670
20240806,150800,1105985055,1297,1297,1297,1297,400
20240806,150700,1105466255,1298,1298,1298,1298,1
20240806,150600,1105464957,1295,1295,1295,1295,67
20240806,150500,1105378192,1299,1299,1299,1299,0
20240806,150400,1105378192,1299,1299,1299,1299,2
20240806,150300,1105375594,1295,1298,1298,1295,3645
20240806,150200,1100654500,1299,1299,1299,1299,0
20240806,150100,1100654500,1299,1299,1299,1299,0
20240806,150000,1100654500,1299,1299,1299,1299,0
20240806,145900,1100654500,1299,1299,1299,1299,0
20240806,145800,1100654500,1299,1299,1299,1299,0
20240806,145700,1100654500,1299,1299,1299,1299,0
20240806,145600,1100654500,1299,1299,1299,1299,200
20240806,145500,1100394700,1299,1299,1299,1299,0
20240806,145400,1100394700,1299,1298,1299,1298,175
20240806,145300,1100167548,1296,1296,1297,1296,3831
20240806,145200,1095199288,1295,1296,1296,1294,9117
20240806,145100,1083392808,1295,1295,1296,1295,2389
20240806,145000,1080299051,1296,1296,1296,1296,11880
20240806,144900,1064902571,1297,1297,1297,1297,1716
20240806,144800,1062676919,1298,1298,1298,1298,211
20240806,144700,1062403041,1299,1299,1299,1299,813
20240806,144600,1061346954,1300,1300,1300,1300,2
20240806,144500,1061344354,1299,1299,1299,1299,5
20240806,144400,1061337859,1300,1300,1300,1300,0
20240806,144300,1061337859,1300,1300,1300,1300,1
20240806,144200,1061336559,1299,1299,1299,1299,550
20240806,144100,1060622109,1300,1300,1300,1300,0
20240806,144000,1060622109,1300,1300,1300,1300,0
20240806,143900,1060622109,1300,1299,1300,1299,819
20240806,143800,1059558073,1299,1299,1299,1299,1
20240806,143700,1059556774,1299,1299,1299,1298,110
20240806,143600,1059413984,1299,1299,1299,1299,8
20240806,143500,1059403592,1299,1299,1299,1299,15
20240806,143400,1059384107,1299,1299,1299,1299,667
20240806,143300,1058517674,1299,1299,1299,1299,16
20240806,143200,1058496890,1299,1299,1299,1299,7
20240806,143100,1058487797,1299,1300,1300,1299,17
20240806,143000,1058465706,1300,1300,1300,1300,10
20240806,142900,1058452706,1300,1300,1300,1300,16
20240806,142800,1058431906,1300,1300,1300,1300,7
20240806,142700,1058422806,1300,1300,1300,1300,15
20240806,142600,1058403306,1300,1300,1300,1300,33
20240806,142500,1058360406,1300,1300,1300,1300,0
20240806,142400,1058360406,1300,1300,1301,1300,153
20240806,142300,1058161496,1300,1299,1301,1299,2657
20240806,142200,1054707444,1299,1299,1299,1299,690
20240806,142100,1053811134,1299,1299,1299,1299,15
20240806,142000,1053791649,1299,1299,1299,1299,1
20240806,141900,1053790350,1297,1297,1297,1297,4000
20240806,141800,1048602350,1297,1299,1299,1297,5277
20240806,141700,1041757747,1299,1298,1299,1298,60
20240806,141600,1041679817,1297,1297,1297,1297,112
20240806,141500,1041534553,1299,1299,1299,1299,15
20240806,141400,1041515068,1299,1300,1300,1297,669
20240806,141300,1040647349,1300,1298,1300,1298,8
20240806,141200,1040636963,1298,1300,1300,1298,25
20240806,141100,1040604483,1300,1300,1300,1300,8
20240806,141000,1040594083,1300,1298,1300,1298,509
20240806,140900,1039933383,1298,1298,1298,1298,9811
20240806,140800,1027198705,1298,1298,1298,1298,1224
20240806,140700,1025609953,1298,1300,1300,1298,508
20240806,140600,1024950553,1300,1300,1300,1300,15
20240806,140500,1024931053,1300,1299,1300,1299,17
20240806,140400,1024908963,1300,1300,1300,1300,16
20240806,140300,1024888163,1300,1300,1300,1300,15
20240806,140200,1024868663,1300,1300,1300,1300,18
20240806,140100,1024845263,1300,1300,1300,1300,1
20240806,140000,1024843963,1298,1300,1300,1298,409
20240806,135900,1024312355,1298,1298,1298,1298,89
20240806,135800,1024196833,1301,1301,1301,1301,1
20240806,135700,1024195532,1298,1298,1298,1298,80
20240806,135600,1024091692,1298,1301,1301,1298,101
20240806,135500,1023960532,1299,1299,1299,1299,941
20240806,135400,1022738173,1299,1300,1300,1299,2058
20240806,135300,1020063831,1300,1298,1300,1298,2001
20240806,135200,1017466531,1302,1299,1302,1298,511
20240806,135100,1016803067,1301,1299,1301,1299,1617
20240806,135000,1014700950,1300,1300,1300,1300,0
20240806,134900,1014700950,1300,1300,1300,1300,3043
20240806,134800,1010745050,1301,1301,1301,1301,0
20240806,134700,1010745050,1301,1301,1301,1301,0
20240806,134600,1010745050,1301,1301,1301,1301,2
20240806,134500,1010742448,1300,1300,1300,1300,3347
20240806,134400,1006391348,1300,1300,1300,1300,0
20240806,134300,1006391348,1300,1300,1300,1300,1061
20240806,134200,1005012048,1298,1298,1298,1298,546
20240806,134100,1004303340,1300,1300,1300,1300,0
20240806,134000,1004303340,1300,1300,1300,1300,40
20240806,133900,1004251340,1301,1301,1301,1301,0
20240806,133800,1004251340,1301,1301,1301,1301,0
20240806,133700,1004251340,1301,1301,1301,1301,0
20240806,133600,1004251340,1301,1299,1301,1299,630
20240806,133500,1003432968,1301,1301,1301,1301,2
20240806,133400,1003430366,1299,1299,1299,1299,301
20240806,133300,1003039367,1300,1300,1300,1300,286
20240806,133200,1002667567,1301,1300,1301,1300,301
20240806,133100,1002276266,1301,1301,1301,1300,308
20240806,133000,1001875758,1301,1301,1301,1301,446
20240806,132900,1001295512,1300,1300,1300,1300,0
20240806,132800,1001295512,1300,1302,1302,1300,54
20240806,132700,1001225304,1302,1299,1302,1299,42
20240806,132600,1001170743,1299,1299,1302,1299,2012
20240806,132500,998557149,1303,1303,1303,1303,0
20240806,132400,998557149,1303,1303,1303,1303,0
20240806,132300,998557149,1303,1303,1303,1303,0
20240806,132200,998557149,1303,1303,1303,1303,3394
20240806,132100,994134767,1303,1303,1303,1303,0
20240806,132000,994134767,1303,1303,1303,1303,0
20240806,131900,994134767,1303,1303,1303,1303,0
20240806,131800,994134767,1303,1302,1303,1302,347
20240806,131700,993682971,1302,1302,1303,1302,32
20240806,131600,993641306,1302,1302,1302,1302,15
20240806,131500,993621776,1303,1303,1303,1303,0
20240806,131400,993621776,1303,1303,1303,1303,0
20240806,131300,993621776,1303,1303,1303,1303,0
20240806,131200,993621776,1303,1303,1303,1303,0
20240806,131100,993621776,1303,1303,1303,1303,0
20240806,131000,993621776,1303,1303,1303,1303,0
20240806,130900,993621776,1303,1303,1303,1300,12550
20240806,130800,977305961,1303,1303,1303,1303,10
20240806,130700,977292931,1303,1300,1303,1300,9863
20240806,130600,964468572,1300,1300,1300,1300,0
20240806,130500,964468572,1300,1300,1300,1300,0
20240806,130400,964468572,1300,1300,1300,1300,1
20240806,130300,964467272,1296,1296,1296,1296,0
20240806,130200,964467272,1296,1295,1296,1295,2242
20240806,130100,961562804,1295,1295,1295,1295,1726
20240806,130000,959327634,1295,1295,1295,1295,5
20240806,125900,959321159,1295,1295,1295,1295,0
20240806,125800,959321159,1295,1299,1299,1295,3807
20240806,125700,954391088,1299,1299,1299,1299,208
20240806,125600,954120896,1299,1299,1299,1299,1442
20240806,125500,952247738,1299,1297,1299,1296,7815
20240806,125400,942109930,1297,1298,1298,1297,1460
20240806,125300,940214852,1298,1297,1298,1297,3788
20240806,125200,935298707,1298,1298,1298,1298,0
20240806,125100,935298707,1298,1298,1298,1298,0
20240806,125000,935298707,1298,1298,1298,1298,0
20240806,124900,935298707,1298,1297,1298,1295,1167
20240806,124800,933786457,1298,1298,1298,1298,1
20240806,124700,933785159,1298,1298,1298,1298,0
20240806,124600,933785159,1298,1298,1298,1298,0
20240806,124500,933785159,1298,1298,1298,1298,0
20240806,124400,933785159,1298,1298,1298,1298,0
20240806,124300,933785159,1298,1297,1298,1297,150
20240806,124200,933590593,1296,1296,1296,1296,1084
20240806,124100,932185729,1294,1296,1296,1294,3
20240806,124000,932181845,1297,1297,1297,1297,2
20240806,123900,932179251,1295,1297,1297,1295,185
20240806,123800,931939506,1297,1297,1297,1297,0
20240806,123700,931939506,1297,1297,1297,1297,2039
20240806,123600,929294923,1297,1297,1297,1297,4170
20240806,123500,923886433,1296,1287,1296,1287,32478
20240806,123400,881949347,1287,1288,1288,1283,1233
20240806,123300,880365548,1288,1288,1288,1288,0
20240806,123200,880365548,1288,1288,1288,1288,0
20240806,123100,880365548,1288,1287,1288,1287,71
20240806,123000,880274104,1287,1286,1287,1286,61
20240806,122900,880195599,1287,1287,1287,1287,7
20240806,122800,880186590,1287,1287,1287,1287,1
20240806,122700,880185303,1287,1287,1287,1287,17
20240806,122600,880163424,1287,1287,1287,1287,0
20240806,122500,880163424,1287,1287,1287,1287,8
20240806,122400,880153128,1288,1288,1288,1288,0
20240806,122300,880153128,1288,1288,1288,1288,4034
20240806,122200,874957336,1287,1283,1287,1283,19823
20240806,122100,849463646,1284,1284,1284,1284,2
20240806,122000,849461078,1284,1284,1284,1284,6
20240806,121900,849453374,1282,1284,1284,1282,10001
20240806,121800,836628863,1284,1284,1284,1284,2
20240806,121700,836626295,1283,1283,1283,1283,47
20240806,121600,836565994,1285,1285,1285,1282,4006
20240806,121500,831429567,1286,1286,1286,1286,0
20240806,121400,831429567,1286,1285,1286,1285,6
20240806,121300,831421856,1286,1286,1286,1286,2
20240806,121200,831419284,1286,1286,1286,1286,2
20240806,121100,831416712,1284,1284,1284,1284,28
20240806,121000,831380760,1285,1285,1285,1285,2
20240806,120900,831378190,1286,1284,1286,1284,31
20240806,120800,831338383,1286,1287,1287,1286,815
20240806,120700,830290283,1286,1286,1287,1286,200
20240806,120600,830033082,1287,1287,1287,1287,1986
20240806,120500,827477100,1287,1287,1287,1287,0
20240806,120400,827477100,1287,1287,1287,1287,1
20240806,120300,827475813,1287,1287,1287,1287,0
20240806,120200,827475813,1287,1285,1287,1285,51
20240806,120100,827410276,1285,1285,1285,1285,1
20240806,120000,827408991,1285,1288,1288,1285,198
20240806,115900,827154554,1287,1287,1287,1287,0
20240806,115800,827154554,1287,1288,1288,1287,2207
20240806,115700,824314143,1288,1288,1288,1288,0
20240806,115600,824314143,1288,1288,1288,1288,1
20240806,115500,824312855,1288,1288,1288,1288,12
20240806,115400,824297399,1288,1288,1288,1288,1461
20240806,115300,822415631,1288,1288,1288,1288,1
20240806,115200,822414343,1288,1287,1288,1287,122
20240806,115100,822257327,1288,1288,1288,1288,1
20240806,115000,822256039,1288,1288,1288,1288,0
20240806,114900,822256039,1288,1288,1288,1288,12
20240806,114800,822240583,1287,1286,1287,1286,1463
20240806,114700,820358057,1286,1286,1286,1286,81
20240806,114600,820253891,1287,1287,1287,1287,3
20240806,114500,820250030,1286,1286,1286,1286,223
20240806,114400,819963252,1287,1287,1287,1287,50
20240806,114300,819898902,1287,1287,1287,1287,0
20240806,114200,819898902,1287,1287,1287,1287,227
20240806,114100,819606753,1285,1285,1285,1285,0
20240806,114000,819606753,1285,1285,1285,1285,756
20240806,113900,818635293,1283,1283,1283,1283,0
20240806,113800,818635293,1283,1283,1283,1283,748
20240806,113700,817675609,1284,1285,1285,1284,23
20240806,113600,817646076,1285,1285,1285,1285,200
20240806,113500,817389076,1285,1286,1286,1285,3
20240806,113400,817385220,1287,1288,1288,1287,35
20240806,113300,817340143,1288,1288,1288,1288,0
20240806,113200,817340143,1288,1288,1288,1288,1
20240806,113100,817338855,1288,1288,1288,1288,2
20240806,113000,817336279,1288,1288,1288,1288,11
20240806,112900,817322111,1288,1288,1288,1288,1
20240806,112800,817320823,1288,1288,1288,1288,0
20240806,112700,817320823,1288,1288,1288,1288,1
20240806,112600,817319535,1288,1288,1288,1288,12
20240806,112500,817304079,1289,1288,1289,1288,51
20240806,112400,817238341,1289,1289,1289,1289,0
20240806,112300,817238341,1289,1289,1289,1289,0
20240806,112200,817238341,1289,1289,1289,1289,0
20240806,112100,817238341,1289,1291,1291,1281,1086
20240806,112000,815841926,1293,1293,1293,1293,0
20240806,111900,815841926,1293,1286,1293,1286,2
20240806,111800,815839347,1293,1290,1293,1290,13606
20240806,111700,798261981,1289,1282,1289,1282,26831
20240806,111600,763807939,1282,1282,1282,1282,2
20240806,111500,763805375,1282,1282,1282,1282,1
20240806,111400,763804093,1281,1281,1281,1281,100
20240806,111300,763675993,1279,1281,1281,1279,804
20240806,111200,762646471,1283,1283,1283,1283,0
20240806,111100,762646471,1283,1283,1283,1283,1
20240806,111000,762645188,1280,1280,1280,1280,113
20240806,110900,762500548,1282,1282,1282,1282,0
20240806,110800,762500548,1282,1283,1283,1282,3
20240806,110700,762496701,1286,1286,1286,1286,0
20240806,110600,762496701,1286,1285,1287,1278,7177
20240806,110500,753276514,1285,1286,1286,1285,2
20240806,110400,753273943,1286,1286,1286,1286,1
20240806,110300,753272657,1285,1284,1286,1284,1011
20240806,110200,751972604,1284,1284,1284,1284,2
20240806,110100,751970036,1286,1286,1286,1286,1
20240806,110000,751968750,1285,1286,1286,1285,4
20240806,105900,751963609,1285,1286,1286,1285,15
20240806,105800,751944323,1286,1285,1286,1285,1011
20240806,105700,750645147,1287,1286,1287,1286,100
20240806,105600,750516448,1287,1287,1287,1287,6
20240806,105500,750508726,1278,1287,1287,1278,454
20240806,105400,749927762,1287,1287,1287,1287,70
20240806,105300,749837672,1287,1287,1288,1286,16
20240806,105200,749817080,1287,1288,1288,1287,143
20240806,105100,749632897,1288,1288,1288,1288,200
20240806,105000,749375297,1288,1288,1288,1288,1
20240806,104900,749374009,1286,1285,1286,1285,352
20240806,104800,748921352,1285,1284,1285,1284,344
20240806,104700,748479418,1284,1277,1284,1277,4445
20240806,104600,742792358,1278,1278,1278,1278,0
20240806,104500,742792358,1278,1277,1278,1268,1131
20240806,104400,741353725,1277,1269,1277,1269,1494
20240806,104300,739457751,1269,1277,1277,1269,101
20240806,104200,739329574,1268,1279,1279,1268,3657
20240806,104100,734685237,1271,1274,1274,1271,5562
20240806,104000,727612824,1274,1280,1280,1274,16083
20240806,103900,707103038,1280,1280,1280,1280,265
20240806,103800,706763838,1281,1283,1283,1281,59
20240806,103700,706688253,1285,1281,1285,1281,5
20240806,103600,706681836,1282,1283,1283,1282,1051
20240806,103500,705334453,1285,1285,1285,1285,2
20240806,103400,705331883,1281,1282,1282,1281,5
20240806,103300,705325476,1280,1280,1280,1280,0
20240806,103200,705325476,1280,1284,1285,1280,2636
20240806,103100,701943523,1285,1288,1288,1285,3817
20240806,103000,697034855,1289,1289,1289,1289,6
20240806,102900,697027121,1289,1289,1289,1289,0
20240806,102800,697027121,1289,1293,1293,1289,2167
20240806,102700,694229494,1293,1293,1294,1293,352
20240806,102600,693774353,1294,1294,1294,1294,21
20240806,102500,693747179,1294,1293,1294,1293,114
20240806,102400,693599776,1293,1296,1296,1293,942
20240806,102300,692380402,1301,1297,1301,1297,32
20240806,102200,692338894,1301,1301,1301,1301,8
20240806,102100,692328486,1301,1301,1301,1301,1
20240806,102000,692327185,1295,1300,1304,1295,483
20240806,101900,691699786,1296,1305,1305,1295,887
20240806,101800,690550968,1297,1297,1297,1297,2
20240806,101700,690548374,1309,1309,1309,1309,0
20240806,101600,690548374,1309,1294,1309,1294,4
20240806,101500,690543183,1309,1300,1311,1294,2538
20240806,101400,687234663,1295,1296,1296,1295,369
20240806,101300,686756730,1296,1301,1302,1296,1255
20240806,101200,685126193,1296,1299,1301,1296,1395
20240806,101100,683317161,1299,1301,1306,1298,9001
20240806,101000,671617241,1300,1307,1307,1300,5800
20240806,100900,664075557,1310,1310,1310,1310,0
20240806,100800,664075557,1310,1309,1310,1301,562
20240806,100700,663343920,1308,1310,1310,1308,239
20240806,100600,663031069,1309,1309,1309,1309,50
20240806,100500,662965619,1312,1312,1312,1310,1650
20240806,100400,660804101,1312,1312,1312,1312,1523
20240806,100300,658805925,1312,1312,1312,1312,101
20240806,100200,658673413,1312,1312,1312,1312,10
20240806,100100,658660293,1312,1313,1313,1312,34
20240806,100000,658615681,1312,1310,1312,1310,1399
20240806,095900,656780993,1312,1310,1312,1310,6
20240806,095800,656773128,1313,1311,1313,1310,6671
20240806,095700,648027374,1314,1314,1315,1314,1103
20240806,095600,646577532,1306,1306,1306,1306,100
20240806,095500,646446932,1312,1303,1312,1302,20073
20240806,095400,620187403,1306,1306,1306,1306,30
20240806,095300,620148223,1306,1307,1307,1306,11
20240806,095200,620133856,1299,1307,1308,1299,466
20240806,095100,619528433,1306,1303,1306,1299,2797
20240806,095000,615890600,1306,1303,1306,1303,3
20240806,094900,615886685,1306,1306,1306,1306,212
20240806,094800,615609813,1306,1310,1311,1306,471
20240806,094700,614993519,1311,1308,1312,1308,12863
20240806,094600,598145315,1310,1303,1311,1303,9184
20240806,094500,586134921,1304,1302,1304,1297,14106
20240806,094400,567766714,1304,1303,1304,1301,2263
20240806,094300,564818134,1295,1304,1306,1295,3648
20240806,094200,560078697,1308,1306,1308,1303,586
20240806,094100,559313644,1305,1308,1308,1305,187
20240806,094000,559069078,1308,1307,1309,1307,2338
20240806,093900,556011245,1305,1306,1307,1305,3168
20240806,093800,551875837,1306,1307,1307,1306,9217
20240806,093700,539829539,1307,1307,1307,1307,0
20240806,093600,539829539,1307,1305,1307,1305,4266
20240806,093500,534260539,1305,1303,1305,1303,2541
20240806,093400,530945185,1303,1298,1303,1298,16067
20240806,093300,510051416,1298,1297,1299,1297,2008
20240806,093200,507446746,1297,1297,1297,1297,40
20240806,093100,507394866,1299,1297,1299,1297,291
20240806,093000,507017265,1299,1288,1299,1288,1160
20240806,092900,505513821,1290,1293,1293,1284,3321
20240806,092800,501230624,1299,1294,1303,1292,1727
20240806,092700,498986113,1300,1291,1300,1290,15515
20240806,092600,478904417,1289,1290,1290,1289,59
20240806,092500,478828355,1294,1288,1294,1288,5825
20240806,092400,471297537,1289,1282,1290,1282,10199
20240806,092300,458190440,1283,1277,1284,1275,4293
20240806,092200,452688700,1282,1283,1283,1282,54
20240806,092100,452619424,1282,1275,1282,1275,9212
20240806,092000,440839245,1275,1276,1276,1275,289
20240806,091900,440470740,1276,1273,1276,1273,1103
20240806,091800,439066119,1275,1275,1275,1270,8251
20240806,091700,428558788,1282,1280,1283,1279,3763
20240806,091600,423737807,1279,1268,1279,1267,6942
20240806,091500,414898394,1267,1269,1269,1257,5631
20240806,091400,407792168,1268,1266,1268,1265,3652
20240806,091300,403166738,1266,1260,1266,1260,2399
20240806,091200,400131264,1260,1265,1265,1240,2153
20240806,091100,397437400,1267,1238,1267,1238,4439
20240806,091000,391932636,1237,1239,1239,1236,4059
20240806,090900,386912525,1238,1235,1239,1235,1063
20240806,090800,385598121,1231,1235,1237,1231,10706
20240806,090700,372369703,1237,1257,1264,1237,10204
20240806,090600,359657934,1260,1270,1272,1260,14067
20240806,090500,341899313,1271,1267,1271,1263,25830
20240806,090400,309132060,1267,1268,1268,1254,10296
20240806,090300,296096367,1259,1246,1260,1244,22922
20240806,090200,267372511,1246,1255,1255,1244,13252
20240806,090100,250818591,1255,1230,1255,1230,11664
20240806,090000,236369623,1230,1189,1233,1189,129822