stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,185500,128373180,2285,2285,2285,2285,4349
20240807,185400,128373180,2285,2285,2285,2285,0
20240807,185300,128373180,2285,2285,2285,2285,0
20240807,185200,128373180,2285,2285,2285,2285,0
20240807,185100,128373180,2285,2285,2285,2285,0
20240807,185000,128373180,2285,2285,2285,2285,0
20240807,184900,128373180,2285,2285,2285,2285,0
20240807,184800,128373180,2285,2285,2285,2285,0
20240807,184700,128373180,2285,2285,2285,2285,0
20240807,184600,128373180,2285,2285,2285,2285,0
20240807,184500,128373180,2285,2285,2285,2285,0
20240807,184400,128373180,2285,2285,2285,2285,0
20240807,184300,128373180,2285,2285,2285,2285,0
20240807,184200,128373180,2285,2285,2285,2285,0
20240807,184100,128373180,2285,2285,2285,2285,0
20240807,184000,128373180,2285,2285,2285,2285,0
20240807,183900,128373180,2285,2285,2285,2285,0
20240807,183800,128373180,2285,2285,2285,2285,0
20240807,183700,128373180,2285,2285,2285,2285,0
20240807,183600,128373180,2285,2285,2285,2285,0
20240807,183500,128373180,2285,2285,2285,2285,0
20240807,183400,128373180,2285,2285,2285,2285,0
20240807,183300,128373180,2285,2285,2285,2285,0
20240807,183200,128373180,2285,2285,2285,2285,0
20240807,183100,128373180,2285,2285,2285,2285,0
20240807,183000,128373180,2285,2285,2285,2285,0
20240807,182900,128373180,2285,2285,2285,2285,0
20240807,182800,128373180,2285,2285,2285,2285,0
20240807,182700,128373180,2285,2285,2285,2285,0
20240807,182600,128373180,2285,2285,2285,2285,0
20240807,182500,128373180,2285,2285,2285,2285,4349
20240807,182400,128373180,2285,2285,2285,2285,0
20240807,182300,128373180,2285,2285,2285,2285,0
20240807,182200,128373180,2285,2285,2285,2285,0
20240807,182100,128373180,2285,2285,2285,2285,0
20240807,182000,128373180,2285,2285,2285,2285,0
20240807,181900,128373180,2285,2285,2285,2285,0
20240807,181800,128373180,2285,2285,2285,2285,0
20240807,181700,128373180,2285,2285,2285,2285,0
20240807,181600,128373180,2285,2285,2285,2285,0
20240807,181500,128373180,2285,2285,2285,2285,0
20240807,181400,128373180,2285,2285,2285,2285,0
20240807,181300,128373180,2285,2285,2285,2285,0
20240807,181200,128373180,2285,2285,2285,2285,0
20240807,181100,128373180,2285,2285,2285,2285,0
20240807,181000,128373180,2285,2285,2285,2285,0
20240807,180900,128373180,2285,2285,2285,2285,0
20240807,180800,128373180,2285,2285,2285,2285,0
20240807,180700,128373180,2285,2285,2285,2285,0
20240807,180600,128373180,2285,2285,2285,2285,0
20240807,180500,128373180,2285,2285,2285,2285,0
20240807,180400,128373180,2285,2285,2285,2285,0
20240807,180300,128373180,2285,2285,2285,2285,0
20240807,180200,128373180,2285,2285,2285,2285,0
20240807,180100,128373180,2285,2285,2285,2285,0
20240807,180000,128373180,2285,2285,2285,2285,0
20240807,175900,128373180,2285,2285,2285,2285,0
20240807,175800,128373180,2285,2285,2285,2285,0
20240807,175700,128373180,2285,2285,2285,2285,0
20240807,175600,128373180,2285,2285,2285,2285,0
20240807,175500,128373180,2285,2285,2285,2285,4349
20240807,175400,128373180,2285,2285,2285,2285,0
20240807,175300,128373180,2285,2285,2285,2285,0
20240807,175200,128373180,2285,2285,2285,2285,0
20240807,175100,128373180,2285,2285,2285,2285,0
20240807,175000,128373180,2285,2285,2285,2285,0
20240807,174900,128373180,2285,2285,2285,2285,0
20240807,174800,128373180,2285,2285,2285,2285,0
20240807,174700,128373180,2285,2285,2285,2285,0
20240807,174600,128373180,2285,2285,2285,2285,0
20240807,174500,128373180,2285,2285,2285,2285,0
20240807,174400,128373180,2285,2285,2285,2285,0
20240807,174300,128373180,2285,2285,2285,2285,0
20240807,174200,128373180,2285,2285,2285,2285,0
20240807,174100,128373180,2285,2285,2285,2285,0
20240807,174000,128373180,2285,2285,2285,2285,0
20240807,173900,128373180,2285,2285,2285,2285,0
20240807,173800,128373180,2285,2285,2285,2285,0
20240807,173700,128373180,2285,2285,2285,2285,0
20240807,173600,128373180,2285,2285,2285,2285,0
20240807,173500,128373180,2285,2285,2285,2285,0
20240807,173400,128373180,2285,2285,2285,2285,0
20240807,173300,128373180,2285,2285,2285,2285,0
20240807,173200,128373180,2285,2285,2285,2285,0
20240807,173100,128373180,2285,2285,2285,2285,0
20240807,173000,128373180,2285,2285,2285,2285,0
20240807,172900,128373180,2285,2285,2285,2285,0
20240807,172800,128373180,2285,2285,2285,2285,0
20240807,172700,128373180,2285,2285,2285,2285,0
20240807,172600,128373180,2285,2285,2285,2285,0
20240807,172500,128373180,2285,2285,2285,2285,4349
20240807,172400,128373180,2285,2285,2285,2285,0
20240807,172300,128373180,2285,2285,2285,2285,0
20240807,172200,128373180,2285,2285,2285,2285,0
20240807,172100,128373180,2285,2285,2285,2285,0
20240807,172000,128373180,2285,2285,2285,2285,0
20240807,171900,128373180,2285,2285,2285,2285,0
20240807,171800,128373180,2285,2285,2285,2285,0
20240807,171700,128373180,2285,2285,2285,2285,0
20240807,171600,128373180,2285,2285,2285,2285,0
20240807,171500,128373180,2285,2285,2285,2285,0
20240807,171400,128373180,2285,2285,2285,2285,0
20240807,171300,128373180,2285,2285,2285,2285,0
20240807,171200,128373180,2285,2285,2285,2285,0
20240807,171100,128373180,2285,2285,2285,2285,0
20240807,171000,128373180,2285,2285,2285,2285,0
20240807,170900,128373180,2285,2285,2285,2285,0
20240807,170800,128373180,2285,2285,2285,2285,0
20240807,170700,128373180,2285,2285,2285,2285,0
20240807,170600,128373180,2285,2285,2285,2285,0
20240807,170500,128373180,2285,2285,2285,2285,0
20240807,170400,128373180,2285,2285,2285,2285,0
20240807,170300,128373180,2285,2285,2285,2285,0
20240807,170200,128373180,2285,2285,2285,2285,0
20240807,170100,128373180,2285,2285,2285,2285,0
20240807,170000,128373180,2285,2285,2285,2285,0
20240807,165900,128373180,2285,2285,2285,2285,0
20240807,165800,128373180,2285,2285,2285,2285,0
20240807,165700,128373180,2285,2285,2285,2285,0
20240807,165600,128373180,2285,2285,2285,2285,0
20240807,165500,128373180,2285,2285,2285,2285,4349
20240807,165400,128373180,2285,2285,2285,2285,0
20240807,165300,128373180,2285,2285,2285,2285,0
20240807,165200,128373180,2285,2285,2285,2285,0
20240807,165100,128373180,2285,2285,2285,2285,0
20240807,165000,128373180,2285,2285,2285,2285,0
20240807,164900,128373180,2285,2285,2285,2285,0
20240807,164800,128373180,2285,2285,2285,2285,0
20240807,164700,128373180,2285,2285,2285,2285,0
20240807,164600,128373180,2285,2285,2285,2285,0
20240807,164500,128373180,2285,2285,2285,2285,0
20240807,164400,128373180,2285,2285,2285,2285,0
20240807,164300,128373180,2285,2285,2285,2285,0
20240807,164200,128373180,2285,2285,2285,2285,0
20240807,164100,128373180,2285,2285,2285,2285,0
20240807,164000,128373180,2285,2285,2285,2285,0
20240807,163900,128373180,2285,2285,2285,2285,0
20240807,163800,128373180,2285,2285,2285,2285,0
20240807,163700,128373180,2285,2285,2285,2285,0
20240807,163600,128373180,2285,2285,2285,2285,0
20240807,163500,128373180,2285,2285,2285,2285,0
20240807,163400,128373180,2285,2285,2285,2285,0
20240807,163300,128373180,2285,2285,2285,2285,0
20240807,163200,128373180,2285,2285,2285,2285,0
20240807,163100,128373180,2285,2285,2285,2285,0
20240807,163000,128373180,2285,2285,2285,2285,0
20240807,162900,128373180,2285,2285,2285,2285,0
20240807,162800,128373180,2285,2285,2285,2285,0
20240807,162700,128373180,2285,2285,2285,2285,0
20240807,162600,128373180,2285,2285,2285,2285,0
20240807,162500,128373180,2285,2285,2285,2285,4349
20240807,162400,128373180,2285,2285,2285,2285,0
20240807,162300,128373180,2285,2285,2285,2285,0
20240807,162200,128373180,2285,2285,2285,2285,0
20240807,162100,128373180,2285,2285,2285,2285,0
20240807,162000,128373180,2285,2285,2285,2285,0
20240807,161900,128373180,2285,2285,2285,2285,0
20240807,161800,128373180,2285,2285,2285,2285,0
20240807,161700,128373180,2285,2285,2285,2285,0
20240807,161600,128373180,2285,2285,2285,2285,0
20240807,161500,128373180,2285,2285,2285,2285,0
20240807,161400,128373180,2285,2285,2285,2285,0
20240807,161300,128373180,2285,2285,2285,2285,0
20240807,161200,128373180,2285,2285,2285,2285,0
20240807,161100,128373180,2285,2285,2285,2285,0
20240807,161000,128373180,2285,2285,2285,2285,0
20240807,160900,128373180,2285,2285,2285,2285,0
20240807,160800,128373180,2285,2285,2285,2285,0
20240807,160700,128373180,2285,2285,2285,2285,0
20240807,160600,128373180,2285,2285,2285,2285,0
20240807,160500,128373180,2285,2285,2285,2285,0
20240807,160400,128373180,2285,2285,2285,2285,0
20240807,160300,128373180,2285,2285,2285,2285,0
20240807,160200,128373180,2285,2285,2285,2285,0
20240807,160100,128373180,2285,2285,2285,2285,0
20240807,160000,128373180,2285,2285,2285,2285,0
20240807,155900,128373180,2285,2285,2285,2285,0
20240807,155800,128373180,2285,2285,2285,2285,0
20240807,155700,128373180,2285,2285,2285,2285,0
20240807,155600,128373180,2285,2285,2285,2285,0
20240807,155500,128373180,2285,2285,2285,2285,4349
20240807,155400,128373180,2285,2285,2285,2285,0
20240807,155300,128373180,2285,2285,2285,2285,0
20240807,155200,128373180,2285,2285,2285,2285,0
20240807,155100,128373180,2285,2285,2285,2285,0
20240807,155000,128373180,2285,2285,2285,2285,0
20240807,154900,128373180,2285,2285,2285,2285,0
20240807,154800,128373180,2285,2285,2285,2285,0
20240807,154700,128373180,2285,2285,2285,2285,0
20240807,154600,128373180,2285,2285,2285,2285,0
20240807,154500,128373180,2285,2285,2285,2285,0
20240807,154400,128373180,2285,2285,2285,2285,0
20240807,154300,128373180,2285,2285,2285,2285,0
20240807,154200,128373180,2285,2285,2285,2285,0
20240807,154100,128373180,2285,2285,2285,2285,0
20240807,154000,128373180,2285,2285,2285,2285,0
20240807,153900,128373180,2285,2285,2285,2285,0
20240807,153800,128373180,2285,2285,2285,2285,0
20240807,153700,128373180,2285,2285,2285,2285,0
20240807,153600,128373180,2285,2285,2285,2285,0
20240807,153500,128373180,2285,2285,2285,2285,0
20240807,153400,128373180,2285,2285,2285,2285,0
20240807,153300,128373180,2285,2285,2285,2285,0
20240807,153200,128373180,2285,2285,2285,2285,0
20240807,153100,128373180,2285,2285,2285,2285,0
20240807,153000,128373180,2285,2285,2285,2285,4349
20240807,152900,118435715,2285,2285,2285,2285,0
20240807,152800,118435715,2285,2285,2285,2285,0
20240807,152700,118435715,2285,2285,2285,2285,0
20240807,152600,118435715,2285,2285,2285,2285,0
20240807,152500,118435715,2285,2285,2285,2285,0
20240807,152400,118435715,2285,2285,2285,2285,0
20240807,152300,118435715,2285,2285,2285,2285,0
20240807,152200,118435715,2285,2285,2285,2285,0
20240807,152100,118435715,2285,2285,2285,2285,0
20240807,152000,118435715,2285,2285,2285,2285,0
20240807,151900,118435715,2285,2275,2285,2275,18
20240807,151800,118394745,2260,2260,2260,2260,26
20240807,151700,118335985,2260,2260,2260,2260,28
20240807,151600,118272705,2285,2285,2285,2285,2
20240807,151500,118268135,2265,2265,2265,2265,133
20240807,151400,117966890,2285,2285,2285,2285,0
20240807,151300,117966890,2285,2285,2285,2285,0
20240807,151200,117966890,2285,2270,2285,2270,446
20240807,151100,116953370,2260,2270,2280,2260,3045
20240807,151000,110061955,2290,2290,2290,2290,0
20240807,150900,110061955,2290,2290,2290,2280,316
20240807,150800,109340305,2270,2290,2290,2270,5096
20240807,150700,97742900,2300,2300,2300,2300,0
20240807,150600,97742900,2300,2300,2300,2300,12
20240807,150500,97715300,2290,2290,2290,2290,0
20240807,150400,97715300,2290,2290,2290,2290,0
20240807,150300,97715300,2290,2290,2290,2290,123
20240807,150200,97433630,2300,2300,2300,2300,0
20240807,150100,97433630,2300,2300,2300,2300,0
20240807,150000,97433630,2300,2300,2300,2300,0
20240807,145900,97433630,2300,2300,2300,2300,12
20240807,145800,97406030,2290,2290,2290,2290,0
20240807,145700,97406030,2290,2290,2290,2290,106
20240807,145600,97163290,2300,2300,2300,2300,16
20240807,145500,97126490,2290,2290,2290,2290,11
20240807,145400,97101300,2290,2290,2290,2290,0
20240807,145300,97101300,2290,2290,2290,2290,50
20240807,145200,96986800,2290,2290,2290,2290,103
20240807,145100,96750930,2310,2310,2310,2310,0
20240807,145000,96750930,2310,2310,2310,2310,0
20240807,144900,96750930,2310,2310,2310,2310,0
20240807,144800,96750930,2310,2310,2310,2310,0
20240807,144700,96750930,2310,2310,2310,2310,0
20240807,144600,96750930,2310,2310,2310,2310,0
20240807,144500,96750930,2310,2310,2310,2310,0
20240807,144400,96750930,2310,2310,2310,2310,1
20240807,144300,96748620,2290,2290,2290,2290,0
20240807,144200,96748620,2290,2290,2290,2290,0
20240807,144100,96748620,2290,2290,2290,2290,0
20240807,144000,96748620,2290,2290,2290,2290,0
20240807,143900,96748620,2290,2290,2290,2290,0
20240807,143800,96748620,2290,2290,2290,2290,201
20240807,143700,96288330,2310,2310,2310,2310,0
20240807,143600,96288330,2310,2310,2310,2310,0
20240807,143500,96288330,2310,2310,2310,2310,0
20240807,143400,96288330,2310,2310,2310,2310,0
20240807,143300,96288330,2310,2305,2310,2295,5463
20240807,143200,83721260,2300,2300,2300,2300,51
20240807,143100,83603960,2300,2300,2300,2300,0
20240807,143000,83603960,2300,2300,2300,2300,0
20240807,142900,83603960,2300,2300,2300,2300,0
20240807,142800,83603960,2300,2300,2300,2300,0
20240807,142700,83603960,2300,2300,2300,2300,0
20240807,142600,83603960,2300,2300,2300,2300,0
20240807,142500,83603960,2300,2300,2300,2300,0
20240807,142400,83603960,2300,2300,2300,2300,0
20240807,142300,83603960,2300,2300,2300,2300,0
20240807,142200,83603960,2300,2300,2300,2300,1
20240807,142100,83601660,2300,2300,2300,2300,0
20240807,142000,83601660,2300,2300,2300,2300,0
20240807,141900,83601660,2300,2300,2300,2300,1
20240807,141800,83599360,2295,2295,2295,2295,0
20240807,141700,83599360,2295,2295,2295,2295,0
20240807,141600,83599360,2295,2305,2305,2295,37
20240807,141500,83514435,2290,2290,2290,2290,0
20240807,141400,83514435,2290,2290,2290,2290,107
20240807,141300,83269405,2295,2295,2295,2295,1000
20240807,141200,80974405,2295,2295,2295,2295,606
20240807,141100,79583635,2305,2305,2305,2305,0
20240807,141000,79583635,2305,2305,2305,2305,10
20240807,140900,79560585,2305,2305,2305,2305,1
20240807,140800,79558280,2295,2295,2295,2295,0
20240807,140700,79558280,2295,2295,2295,2295,0
20240807,140600,79558280,2295,2295,2295,2295,0
20240807,140500,79558280,2295,2295,2295,2295,192
20240807,140400,79117640,2295,2300,2300,2295,612
20240807,140300,77710585,2305,2310,2310,2305,132
20240807,140200,77406320,2300,2305,2305,2300,1197
20240807,140100,74647720,2315,2315,2315,2315,0
20240807,140000,74647720,2315,2315,2315,2315,0
20240807,135900,74647720,2315,2315,2315,2315,0
20240807,135800,74647720,2315,2315,2315,2315,0
20240807,135700,74647720,2315,2315,2315,2315,0
20240807,135600,74647720,2315,2315,2315,2315,0
20240807,135500,74647720,2315,2315,2315,2315,0
20240807,135400,74647720,2315,2315,2315,2315,0
20240807,135300,74647720,2315,2315,2315,2315,0
20240807,135200,74647720,2315,2315,2315,2315,0
20240807,135100,74647720,2315,2315,2315,2315,0
20240807,135000,74647720,2315,2315,2315,2315,0
20240807,134900,74647720,2315,2315,2315,2315,0
20240807,134800,74647720,2315,2315,2315,2315,4
20240807,134700,74638460,2315,2315,2315,2315,0
20240807,134600,74638460,2315,2315,2315,2315,0
20240807,134500,74638460,2315,2315,2315,2315,0
20240807,134400,74638460,2315,2315,2315,2315,32
20240807,134300,74564380,2315,2315,2315,2315,0
20240807,134200,74564380,2315,2315,2315,2315,0
20240807,134100,74564380,2315,2315,2315,2315,0
20240807,134000,74564380,2315,2315,2315,2315,0
20240807,133900,74564380,2315,2315,2315,2315,0
20240807,133800,74564380,2315,2315,2315,2315,0
20240807,133700,74564380,2315,2315,2315,2315,0
20240807,133600,74564380,2315,2315,2315,2315,0
20240807,133500,74564380,2315,2315,2315,2315,326
20240807,133400,73809690,2300,2300,2300,2300,0
20240807,133300,73809690,2300,2300,2300,2300,0
20240807,133200,73809690,2300,2300,2300,2300,0
20240807,133100,73809690,2300,2300,2300,2300,100
20240807,133000,73579690,2300,2300,2300,2300,0
20240807,132900,73579690,2300,2300,2300,2300,0
20240807,132800,73579690,2300,2300,2300,2300,0
20240807,132700,73579690,2300,2300,2300,2300,0
20240807,132600,73579690,2300,2300,2300,2300,0
20240807,132500,73579690,2300,2300,2300,2300,0
20240807,132400,73579690,2300,2300,2300,2300,0
20240807,132300,73579690,2300,2310,2310,2300,1007
20240807,132200,71261390,2320,2320,2320,2320,0
20240807,132100,71261390,2320,2320,2320,2320,1
20240807,132000,71259070,2315,2315,2315,2315,0
20240807,131900,71259070,2315,2315,2315,2315,0
20240807,131800,71259070,2315,2315,2315,2315,41
20240807,131700,71164155,2315,2315,2315,2315,0
20240807,131600,71164155,2315,2315,2315,2315,0
20240807,131500,71164155,2315,2315,2315,2315,0
20240807,131400,71164155,2315,2315,2315,2315,200
20240807,131300,70701155,2310,2310,2310,2310,0
20240807,131200,70701155,2310,2310,2310,2310,0
20240807,131100,70701155,2310,2310,2310,2310,24
20240807,131000,70645715,2310,2310,2310,2310,0
20240807,130900,70645715,2310,2310,2310,2310,2
20240807,130800,70641095,2310,2310,2310,2310,0
20240807,130700,70641095,2310,2310,2310,2310,0
20240807,130600,70641095,2310,2310,2310,2310,16
20240807,130500,70604135,2310,2310,2310,2310,24
20240807,130400,70548695,2315,2315,2315,2315,5
20240807,130300,70537120,2310,2310,2310,2310,0
20240807,130200,70537120,2310,2310,2310,2310,1
20240807,130100,70534810,2315,2315,2315,2315,0
20240807,130000,70534810,2315,2315,2315,2315,0
20240807,125900,70534810,2315,2315,2315,2315,2
20240807,125800,70530180,2315,2315,2315,2315,0
20240807,125700,70530180,2315,2315,2315,2315,1
20240807,125600,70527865,2315,2315,2315,2315,0
20240807,125500,70527865,2315,2315,2315,2315,0
20240807,125400,70527865,2315,2310,2315,2310,611
20240807,125300,69116450,2315,2315,2315,2315,588
20240807,125200,67755230,2315,2315,2315,2315,1
20240807,125100,67752915,2315,2315,2315,2315,0
20240807,125000,67752915,2315,2315,2315,2315,1
20240807,124900,67750600,2315,2310,2315,2310,1438
20240807,124800,64428815,2310,2310,2310,2310,0
20240807,124700,64428815,2310,2310,2310,2310,1
20240807,124600,64426505,2310,2310,2310,2310,0
20240807,124500,64426505,2310,2310,2310,2310,1
20240807,124400,64424195,2310,2310,2310,2310,0
20240807,124300,64424195,2310,2310,2310,2310,0
20240807,124200,64424195,2310,2310,2310,2310,2
20240807,124100,64419575,2310,2310,2310,2310,0
20240807,124000,64419575,2310,2310,2310,2310,1
20240807,123900,64417265,2310,2310,2310,2310,0
20240807,123800,64417265,2310,2310,2310,2310,0
20240807,123700,64417265,2310,2310,2310,2310,1
20240807,123600,64414955,2310,2310,2310,2310,0
20240807,123500,64414955,2310,2305,2310,2305,21
20240807,123400,64366545,2305,2305,2305,2305,520
20240807,123300,63167945,2305,2305,2305,2305,37
20240807,123200,63082660,2305,2305,2305,2305,1
20240807,123100,63080355,2305,2305,2305,2305,0
20240807,123000,63080355,2305,2305,2305,2305,1
20240807,122900,63078050,2305,2305,2305,2305,0
20240807,122800,63078050,2305,2305,2305,2305,1
20240807,122700,63075745,2300,2300,2300,2300,10
20240807,122600,63052745,2305,2305,2305,2305,1
20240807,122500,63050440,2305,2305,2305,2305,1
20240807,122400,63048135,2305,2305,2305,2305,0
20240807,122300,63048135,2305,2300,2305,2300,17
20240807,122200,63008960,2305,2305,2305,2305,0
20240807,122100,63008960,2305,2305,2305,2305,0
20240807,122000,63008960,2305,2305,2305,2305,1
20240807,121900,63006655,2305,2305,2305,2305,10
20240807,121800,62983605,2305,2305,2305,2305,1
20240807,121700,62981300,2305,2305,2305,2305,0
20240807,121600,62981300,2305,2305,2305,2305,1
20240807,121500,62978995,2305,2305,2305,2305,0
20240807,121400,62978995,2305,2305,2305,2305,0
20240807,121300,62978995,2305,2305,2305,2305,1
20240807,121200,62976690,2305,2300,2305,2300,267
20240807,121100,62362465,2300,2300,2300,2300,1
20240807,121000,62360165,2300,2300,2300,2300,0
20240807,120900,62360165,2300,2300,2300,2300,0
20240807,120800,62360165,2300,2300,2300,2300,1
20240807,120700,62357865,2300,2300,2300,2300,0
20240807,120600,62357865,2300,2300,2300,2300,2
20240807,120500,62353265,2300,2300,2300,2300,0
20240807,120400,62353265,2300,2300,2300,2300,0
20240807,120300,62353265,2300,2300,2300,2300,8
20240807,120200,62334865,2300,2300,2300,2300,0
20240807,120100,62334865,2300,2300,2300,2300,1
20240807,120000,62332565,2300,2305,2305,2300,161
20240807,115900,61962035,2305,2305,2305,2305,2
20240807,115800,61957425,2310,2310,2310,2310,0
20240807,115700,61957425,2310,2310,2310,2310,0
20240807,115600,61957425,2310,2310,2310,2310,1
20240807,115500,61955115,2310,2310,2310,2310,0
20240807,115400,61955115,2310,2310,2310,2310,1
20240807,115300,61952805,2310,2310,2310,2310,11
20240807,115200,61927395,2310,2310,2310,2310,1
20240807,115100,61925085,2310,2310,2310,2310,1
20240807,115000,61922775,2310,2310,2310,2310,0
20240807,114900,61922775,2310,2310,2310,2310,2
20240807,114800,61918155,2315,2315,2315,2315,0
20240807,114700,61918155,2315,2315,2315,2315,1
20240807,114600,61915840,2315,2315,2315,2315,0
20240807,114500,61915840,2315,2315,2315,2315,23
20240807,114400,61862595,2315,2315,2315,2315,1
20240807,114300,61860280,2315,2315,2315,2315,0
20240807,114200,61860280,2315,2315,2315,2315,1
20240807,114100,61857965,2315,2315,2315,2315,0
20240807,114000,61857965,2315,2315,2315,2315,0
20240807,113900,61857965,2315,2315,2315,2315,1
20240807,113800,61855650,2315,2315,2315,2315,0
20240807,113700,61855650,2315,2315,2315,2315,1
20240807,113600,61853335,2315,2315,2315,2315,50
20240807,113500,61737585,2315,2315,2315,2315,0
20240807,113400,61737585,2315,2315,2315,2315,1
20240807,113300,61735270,2315,2315,2315,2315,0
20240807,113200,61735270,2315,2315,2315,2315,1
20240807,113100,61732955,2300,2300,2300,2300,0
20240807,113000,61732955,2300,2315,2315,2300,5
20240807,112900,61721440,2315,2315,2315,2315,0
20240807,112800,61721440,2315,2315,2315,2315,0
20240807,112700,61721440,2315,2315,2315,2315,1
20240807,112600,61719125,2315,2315,2315,2315,5
20240807,112500,61707550,2315,2315,2315,2315,1
20240807,112400,61705235,2295,2295,2295,2295,0
20240807,112300,61705235,2295,2295,2295,2295,8
20240807,112200,61686875,2315,2300,2315,2300,63
20240807,112100,61541045,2315,2315,2315,2315,0
20240807,112000,61541045,2315,2315,2315,2315,1
20240807,111900,61538730,2300,2300,2300,2300,0
20240807,111800,61538730,2300,2315,2315,2300,234
20240807,111700,61000515,2300,2300,2300,2300,842
20240807,111600,59063915,2320,2320,2320,2320,0
20240807,111500,59063915,2320,2315,2320,2315,18
20240807,111400,59022220,2320,2320,2320,2320,0
20240807,111300,59022220,2320,2320,2320,2320,1
20240807,111200,59019900,2320,2320,2320,2320,0
20240807,111100,59019900,2320,2320,2320,2320,0
20240807,111000,59019900,2320,2320,2320,2320,1
20240807,110900,59017580,2315,2315,2315,2315,2
20240807,110800,59012950,2315,2315,2315,2315,1
20240807,110700,59010635,2320,2320,2320,2320,0
20240807,110600,59010635,2320,2320,2320,2320,0
20240807,110500,59010635,2320,2320,2320,2320,1
20240807,110400,59008315,2320,2320,2320,2320,0
20240807,110300,59008315,2320,2320,2320,2320,1
20240807,110200,59005995,2320,2310,2320,2310,11
20240807,110100,58980575,2320,2320,2320,2320,1
20240807,110000,58978255,2325,2325,2325,2325,0
20240807,105900,58978255,2325,2325,2325,2325,0
20240807,105800,58978255,2325,2325,2325,2325,1
20240807,105700,58975930,2320,2320,2320,2320,579
20240807,105600,57632650,2330,2325,2330,2325,628
20240807,105500,56171910,2325,2325,2325,2325,0
20240807,105400,56171910,2325,2325,2325,2325,0
20240807,105300,56171910,2325,2325,2325,2325,1
20240807,105200,56169585,2325,2325,2325,2325,0
20240807,105100,56169585,2325,2325,2325,2325,1
20240807,105000,56167260,2325,2325,2325,2325,0
20240807,104900,56167260,2325,2325,2325,2325,0
20240807,104800,56167260,2325,2325,2325,2325,1
20240807,104700,56164935,2305,2305,2305,2305,3382
20240807,104600,48369425,2305,2305,2305,2305,501
20240807,104500,47214620,2305,2305,2305,2305,0
20240807,104400,47214620,2305,2325,2325,2305,220
20240807,104300,46707425,2325,2325,2325,2325,0
20240807,104200,46707425,2325,2325,2325,2325,300
20240807,104100,46009925,2325,2305,2325,2305,14
20240807,104000,45977615,2325,2305,2325,2305,18
20240807,103900,45936105,2325,2325,2325,2325,44
20240807,103800,45833805,2320,2320,2320,2320,260
20240807,103700,45230605,2320,2320,2320,2320,0
20240807,103600,45230605,2320,2320,2320,2320,67
20240807,103500,45075165,2315,2315,2315,2315,0
20240807,103400,45075165,2315,2315,2315,2315,1
20240807,103300,45072850,2320,2320,2320,2320,0
20240807,103200,45072850,2320,2320,2320,2320,1
20240807,103100,45070530,2320,2320,2320,2320,0
20240807,103000,45070530,2320,2320,2320,2320,0
20240807,102900,45070530,2320,2320,2320,2320,1
20240807,102800,45068210,2320,2320,2320,2320,0
20240807,102700,45068210,2320,2320,2320,2320,1
20240807,102600,45065890,2320,2320,2320,2320,6
20240807,102500,45051970,2320,2320,2320,2320,0
20240807,102400,45051970,2320,2305,2320,2305,1102
20240807,102300,42511830,2315,2315,2315,2315,0
20240807,102200,42511830,2315,2310,2315,2310,1247
20240807,102100,39631210,2310,2310,2310,2310,85
20240807,102000,39434860,2310,2310,2310,2310,43
20240807,101900,39335530,2310,2305,2310,2305,1002
20240807,101800,37025915,2305,2305,2305,2305,0
20240807,101700,37025915,2305,2305,2305,2305,6
20240807,101600,37012085,2305,2305,2305,2305,0
20240807,101500,37012085,2305,2305,2305,2305,1
20240807,101400,37009780,2305,2305,2305,2305,0
20240807,101300,37009780,2305,2305,2305,2305,0
20240807,101200,37009780,2305,2305,2305,2305,1
20240807,101100,37007475,2305,2305,2305,2305,0
20240807,101000,37007475,2305,2305,2305,2305,1
20240807,100900,37005170,2305,2305,2305,2305,0
20240807,100800,37005170,2305,2305,2305,2305,0
20240807,100700,37005170,2305,2305,2305,2305,2
20240807,100600,37000560,2300,2300,2300,2300,0
20240807,100500,37000560,2300,2305,2305,2300,21
20240807,100400,36952255,2300,2300,2300,2300,0
20240807,100300,36952255,2300,2300,2300,2300,25
20240807,100200,36894755,2300,2300,2300,2300,0
20240807,100100,36894755,2300,2290,2300,2290,124
20240807,100000,36609780,2290,2290,2290,2290,1
20240807,095900,36607490,2285,2285,2285,2285,0
20240807,095800,36607490,2285,2285,2285,2285,1
20240807,095700,36605205,2280,2280,2280,2280,0
20240807,095600,36605205,2280,2280,2280,2280,1859
20240807,095500,32366685,2285,2285,2285,2285,101
20240807,095400,32135900,2275,2275,2275,2275,4
20240807,095300,32126800,2275,2275,2275,2275,871
20240807,095200,30145275,2280,2285,2290,2280,103
20240807,095100,29909515,2285,2285,2285,2285,0
20240807,095000,29909515,2285,2290,2290,2285,100
20240807,094900,29681010,2290,2290,2290,2290,10
20240807,094800,29658110,2290,2290,2290,2290,2
20240807,094700,29653530,2290,2290,2290,2290,1
20240807,094600,29651240,2285,2290,2290,2285,11
20240807,094500,29626100,2290,2290,2290,2290,0
20240807,094400,29626100,2290,2290,2290,2290,0
20240807,094300,29626100,2290,2300,2300,2290,52
20240807,094200,29506915,2300,2300,2300,2300,10
20240807,094100,29483915,2300,2300,2300,2300,1
20240807,094000,29481615,2285,2285,2285,2285,1
20240807,093900,29479330,2305,2285,2305,2285,50
20240807,093800,29364680,2305,2300,2305,2300,1828
20240807,093700,25155790,2300,2290,2300,2290,745
20240807,093600,23443820,2285,2285,2285,2285,1
20240807,093500,23441535,2290,2275,2290,2275,564
20240807,093400,22155425,2275,2275,2275,2275,199
20240807,093300,21702700,2275,2275,2275,2275,0
20240807,093200,21702700,2275,2275,2275,2275,0
20240807,093100,21702700,2275,2270,2275,2270,81
20240807,093000,21518825,2270,2270,2270,2270,0
20240807,092900,21518825,2270,2275,2275,2270,301
20240807,092800,20835545,2275,2275,2275,2275,0
20240807,092700,20835545,2275,2275,2275,2275,0
20240807,092600,20835545,2275,2275,2275,2275,1
20240807,092500,20833270,2275,2275,2275,2275,0
20240807,092400,20833270,2275,2275,2275,2275,1
20240807,092300,20830995,2275,2275,2275,2275,0
20240807,092200,20830995,2275,2275,2275,2275,0
20240807,092100,20830995,2275,2270,2275,2270,201
20240807,092000,20374720,2280,2280,2280,2280,0
20240807,091900,20374720,2280,2280,2280,2280,1
20240807,091800,20372440,2275,2270,2275,2270,621
20240807,091700,18959745,2265,2265,2265,2265,101
20240807,091600,18730980,2270,2265,2270,2265,445
20240807,091500,17721830,2265,2265,2270,2265,306
20240807,091400,17027740,2280,2280,2280,2280,0
20240807,091300,17027740,2280,2265,2280,2265,13
20240807,091200,16998185,2260,2265,2265,2260,181
20240807,091100,16589120,2260,2255,2260,2255,281
20240807,091000,15954070,2260,2260,2260,2260,1
20240807,090900,15951810,2250,2260,2260,2250,863
20240807,090800,14010050,2255,2255,2255,2255,101
20240807,090700,13782295,2260,2240,2260,2240,339
20240807,090600,13022315,2245,2245,2245,2245,2
20240807,090500,13017825,2255,2245,2255,2245,352
20240807,090400,12226875,2235,2235,2235,2235,896
20240807,090300,10224315,2230,2230,2230,2230,100
20240807,090200,10001315,2225,2225,2225,2225,100
20240807,090100,9778815,2205,2225,2225,2205,1345
20240807,090000,6794800,2220,2220,2220,2220,2980