stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,190800,2639829855,2270,2270,2270,2270,32308
20240807,190700,2639829855,2270,2270,2270,2270,0
20240807,190600,2639829855,2270,2270,2270,2270,0
20240807,190500,2639829855,2270,2270,2270,2270,0
20240807,190400,2639829855,2270,2270,2270,2270,0
20240807,190300,2639829855,2270,2270,2270,2270,0
20240807,190200,2639829855,2270,2270,2270,2270,0
20240807,190100,2639829855,2270,2270,2270,2270,0
20240807,190000,2639829855,2270,2270,2270,2270,0
20240807,185900,2639829855,2270,2270,2270,2270,0
20240807,185800,2639829855,2270,2270,2270,2270,0
20240807,185700,2639829855,2270,2270,2270,2270,0
20240807,185600,2639829855,2270,2270,2270,2270,0
20240807,185500,2639829855,2270,2270,2270,2270,0
20240807,185400,2639829855,2270,2270,2270,2270,0
20240807,185300,2639829855,2270,2270,2270,2270,0
20240807,185200,2639829855,2270,2270,2270,2270,0
20240807,185100,2639829855,2270,2270,2270,2270,0
20240807,185000,2639829855,2270,2270,2270,2270,0
20240807,184900,2639829855,2270,2270,2270,2270,0
20240807,184800,2639829855,2270,2270,2270,2270,0
20240807,184700,2639829855,2270,2270,2270,2270,0
20240807,184600,2639829855,2270,2270,2270,2270,0
20240807,184500,2639829855,2270,2270,2270,2270,0
20240807,184400,2639829855,2270,2270,2270,2270,0
20240807,184300,2639829855,2270,2270,2270,2270,0
20240807,184200,2639829855,2270,2270,2270,2270,0
20240807,184100,2639829855,2270,2270,2270,2270,0
20240807,184000,2639829855,2270,2270,2270,2270,0
20240807,183900,2639829855,2270,2270,2270,2270,0
20240807,183800,2639829855,2270,2270,2270,2270,32308
20240807,183700,2639829855,2270,2270,2270,2270,0
20240807,183600,2639829855,2270,2270,2270,2270,0
20240807,183500,2639829855,2270,2270,2270,2270,0
20240807,183400,2639829855,2270,2270,2270,2270,0
20240807,183300,2639829855,2270,2270,2270,2270,0
20240807,183200,2639829855,2270,2270,2270,2270,0
20240807,183100,2639829855,2270,2270,2270,2270,0
20240807,183000,2639829855,2270,2270,2270,2270,0
20240807,182900,2639829855,2270,2270,2270,2270,0
20240807,182800,2639829855,2270,2270,2270,2270,0
20240807,182700,2639829855,2270,2270,2270,2270,0
20240807,182600,2639829855,2270,2270,2270,2270,0
20240807,182500,2639829855,2270,2270,2270,2270,0
20240807,182400,2639829855,2270,2270,2270,2270,0
20240807,182300,2639829855,2270,2270,2270,2270,0
20240807,182200,2639829855,2270,2270,2270,2270,0
20240807,182100,2639829855,2270,2270,2270,2270,0
20240807,182000,2639829855,2270,2270,2270,2270,0
20240807,181900,2639829855,2270,2270,2270,2270,0
20240807,181800,2639829855,2270,2270,2270,2270,0
20240807,181700,2639829855,2270,2270,2270,2270,0
20240807,181600,2639829855,2270,2270,2270,2270,0
20240807,181500,2639829855,2270,2270,2270,2270,0
20240807,181400,2639829855,2270,2270,2270,2270,0
20240807,181300,2639829855,2270,2270,2270,2270,0
20240807,181200,2639829855,2270,2270,2270,2270,0
20240807,181100,2639829855,2270,2270,2270,2270,0
20240807,181000,2639829855,2270,2270,2270,2270,0
20240807,180900,2639829855,2270,2270,2270,2270,0
20240807,180800,2639829855,2270,2270,2270,2270,32308
20240807,180700,2639829855,2270,2270,2270,2270,0
20240807,180600,2639829855,2270,2270,2270,2270,0
20240807,180500,2639829855,2270,2270,2270,2270,0
20240807,180400,2639829855,2270,2270,2270,2270,0
20240807,180300,2639829855,2270,2270,2270,2270,0
20240807,180200,2639829855,2270,2270,2270,2270,0
20240807,180100,2639829855,2270,2270,2270,2270,0
20240807,180000,2639829855,2270,2270,2270,2270,0
20240807,175900,2639829855,2270,2270,2270,2270,0
20240807,175800,2639829855,2270,2270,2270,2270,0
20240807,175700,2639829855,2270,2270,2270,2270,0
20240807,175600,2639829855,2270,2270,2270,2270,0
20240807,175500,2639829855,2270,2270,2270,2270,0
20240807,175400,2639829855,2270,2270,2270,2270,0
20240807,175300,2639829855,2270,2270,2270,2270,0
20240807,175200,2639829855,2270,2270,2270,2270,0
20240807,175100,2639829855,2270,2270,2270,2270,0
20240807,175000,2639829855,2270,2270,2270,2270,0
20240807,174900,2639829855,2270,2270,2270,2270,0
20240807,174800,2639829855,2270,2270,2270,2270,0
20240807,174700,2639829855,2270,2270,2270,2270,0
20240807,174600,2639829855,2270,2270,2270,2270,0
20240807,174500,2639829855,2270,2270,2270,2270,0
20240807,174400,2639829855,2270,2270,2270,2270,0
20240807,174300,2639829855,2270,2270,2270,2270,0
20240807,174200,2639829855,2270,2270,2270,2270,0
20240807,174100,2639829855,2270,2270,2270,2270,0
20240807,174000,2639829855,2270,2270,2270,2270,0
20240807,173900,2639829855,2270,2270,2270,2270,0
20240807,173800,2639829855,2270,2270,2270,2270,32308
20240807,173700,2639829855,2270,2270,2270,2270,0
20240807,173600,2639829855,2270,2270,2270,2270,0
20240807,173500,2639829855,2270,2270,2270,2270,0
20240807,173400,2639829855,2270,2270,2270,2270,0
20240807,173300,2639829855,2270,2270,2270,2270,0
20240807,173200,2639829855,2270,2270,2270,2270,0
20240807,173100,2639829855,2270,2270,2270,2270,0
20240807,173000,2639829855,2270,2270,2270,2270,0
20240807,172900,2639829855,2270,2270,2270,2270,0
20240807,172800,2639829855,2270,2270,2270,2270,0
20240807,172700,2639829855,2270,2270,2270,2270,0
20240807,172600,2639829855,2270,2270,2270,2270,0
20240807,172500,2639829855,2270,2270,2270,2270,0
20240807,172400,2639829855,2270,2270,2270,2270,0
20240807,172300,2639829855,2270,2270,2270,2270,0
20240807,172200,2639829855,2270,2270,2270,2270,0
20240807,172100,2639829855,2270,2270,2270,2270,0
20240807,172000,2639829855,2270,2270,2270,2270,0
20240807,171900,2639829855,2270,2270,2270,2270,0
20240807,171800,2639829855,2270,2270,2270,2270,0
20240807,171700,2639829855,2270,2270,2270,2270,0
20240807,171600,2639829855,2270,2270,2270,2270,0
20240807,171500,2639829855,2270,2270,2270,2270,0
20240807,171400,2639829855,2270,2270,2270,2270,0
20240807,171300,2639829855,2270,2270,2270,2270,0
20240807,171200,2639829855,2270,2270,2270,2270,0
20240807,171100,2639829855,2270,2270,2270,2270,0
20240807,171000,2639829855,2270,2270,2270,2270,0
20240807,170900,2639829855,2270,2270,2270,2270,0
20240807,170800,2639829855,2270,2270,2270,2270,32308
20240807,170700,2639829855,2270,2270,2270,2270,0
20240807,170600,2639829855,2270,2270,2270,2270,0
20240807,170500,2639829855,2270,2270,2270,2270,0
20240807,170400,2639829855,2270,2270,2270,2270,0
20240807,170300,2639829855,2270,2270,2270,2270,0
20240807,170200,2639829855,2270,2270,2270,2270,0
20240807,170100,2639829855,2270,2270,2270,2270,0
20240807,170000,2639829855,2270,2270,2270,2270,0
20240807,165900,2639829855,2270,2270,2270,2270,0
20240807,165800,2639829855,2270,2270,2270,2270,0
20240807,165700,2639829855,2270,2270,2270,2270,0
20240807,165600,2639829855,2270,2270,2270,2270,0
20240807,165500,2639829855,2270,2270,2270,2270,0
20240807,165400,2639829855,2270,2270,2270,2270,0
20240807,165300,2639829855,2270,2270,2270,2270,0
20240807,165200,2639829855,2270,2270,2270,2270,0
20240807,165100,2639829855,2270,2270,2270,2270,0
20240807,165000,2639829855,2270,2270,2270,2270,0
20240807,164900,2639829855,2270,2270,2270,2270,0
20240807,164800,2639829855,2270,2270,2270,2270,0
20240807,164700,2639829855,2270,2270,2270,2270,0
20240807,164600,2639829855,2270,2270,2270,2270,0
20240807,164500,2639829855,2270,2270,2270,2270,0
20240807,164400,2639829855,2270,2270,2270,2270,0
20240807,164300,2639829855,2270,2270,2270,2270,0
20240807,164200,2639829855,2270,2270,2270,2270,0
20240807,164100,2639829855,2270,2270,2270,2270,0
20240807,164000,2639829855,2270,2270,2270,2270,0
20240807,163900,2639829855,2270,2270,2270,2270,0
20240807,163800,2639829855,2270,2270,2270,2270,32308
20240807,163700,2639829855,2270,2270,2270,2270,0
20240807,163600,2639829855,2270,2270,2270,2270,0
20240807,163500,2639829855,2270,2270,2270,2270,0
20240807,163400,2639829855,2270,2270,2270,2270,0
20240807,163300,2639829855,2270,2270,2270,2270,0
20240807,163200,2639829855,2270,2270,2270,2270,0
20240807,163100,2639829855,2270,2270,2270,2270,0
20240807,163000,2639829855,2270,2270,2270,2270,0
20240807,162900,2639829855,2270,2270,2270,2270,0
20240807,162800,2639829855,2270,2270,2270,2270,0
20240807,162700,2639829855,2270,2270,2270,2270,0
20240807,162600,2639829855,2270,2270,2270,2270,0
20240807,162500,2639829855,2270,2270,2270,2270,0
20240807,162400,2639829855,2270,2270,2270,2270,0
20240807,162300,2639829855,2270,2270,2270,2270,0
20240807,162200,2639829855,2270,2270,2270,2270,0
20240807,162100,2639829855,2270,2270,2270,2270,0
20240807,162000,2639829855,2270,2270,2270,2270,0
20240807,161900,2639829855,2270,2270,2270,2270,0
20240807,161800,2639829855,2270,2270,2270,2270,0
20240807,161700,2639829855,2270,2270,2270,2270,0
20240807,161600,2639829855,2270,2270,2270,2270,0
20240807,161500,2639829855,2270,2270,2270,2270,0
20240807,161400,2639829855,2270,2270,2270,2270,0
20240807,161300,2639829855,2270,2270,2270,2270,0
20240807,161200,2639829855,2270,2270,2270,2270,0
20240807,161100,2639829855,2270,2270,2270,2270,0
20240807,161000,2639829855,2270,2270,2270,2270,0
20240807,160900,2639829855,2270,2270,2270,2270,0
20240807,160800,2639829855,2270,2270,2270,2270,32308
20240807,160700,2639829855,2270,2270,2270,2270,0
20240807,160600,2639829855,2270,2270,2270,2270,0
20240807,160500,2639829855,2270,2270,2270,2270,0
20240807,160400,2639829855,2270,2270,2270,2270,0
20240807,160300,2639829855,2270,2270,2270,2270,0
20240807,160200,2639829855,2270,2270,2270,2270,0
20240807,160100,2639829855,2270,2270,2270,2270,0
20240807,160000,2639829855,2270,2270,2270,2270,0
20240807,155900,2639829855,2270,2270,2270,2270,0
20240807,155800,2639829855,2270,2270,2270,2270,0
20240807,155700,2639829855,2270,2270,2270,2270,0
20240807,155600,2639829855,2270,2270,2270,2270,0
20240807,155500,2639829855,2270,2270,2270,2270,0
20240807,155400,2639829855,2270,2270,2270,2270,0
20240807,155300,2639829855,2270,2270,2270,2270,0
20240807,155200,2639829855,2270,2270,2270,2270,0
20240807,155100,2639829855,2270,2270,2270,2270,0
20240807,155000,2639829855,2270,2270,2270,2270,0
20240807,154900,2639829855,2270,2270,2270,2270,0
20240807,154800,2639829855,2270,2270,2270,2270,0
20240807,154700,2639829855,2270,2270,2270,2270,0
20240807,154600,2639829855,2270,2270,2270,2270,0
20240807,154500,2639829855,2270,2270,2270,2270,0
20240807,154400,2639829855,2270,2270,2270,2270,0
20240807,154300,2639829855,2270,2270,2270,2270,0
20240807,154200,2639829855,2270,2270,2270,2270,0
20240807,154100,2639829855,2270,2270,2270,2270,0
20240807,154000,2639829855,2270,2270,2270,2270,0
20240807,153900,2639829855,2270,2270,2270,2270,0
20240807,153800,2639829855,2270,2270,2270,2270,32308
20240807,153700,2639829855,2270,2270,2270,2270,0
20240807,153600,2639829855,2270,2270,2270,2270,0
20240807,153500,2639829855,2270,2270,2270,2270,0
20240807,153400,2639829855,2270,2270,2270,2270,0
20240807,153300,2639829855,2270,2270,2270,2270,0
20240807,153200,2639829855,2270,2270,2270,2270,0
20240807,153100,2639829855,2270,2270,2270,2270,0
20240807,153000,2639829855,2270,2270,2270,2270,32308
20240807,152900,2566490695,2270,2270,2270,2270,0
20240807,152800,2566490695,2270,2270,2270,2270,0
20240807,152700,2566490695,2270,2270,2270,2270,0
20240807,152600,2566490695,2270,2270,2270,2270,0
20240807,152500,2566490695,2270,2270,2270,2270,0
20240807,152400,2566490695,2270,2270,2270,2270,0
20240807,152300,2566490695,2270,2270,2270,2270,0
20240807,152200,2566490695,2270,2270,2270,2270,0
20240807,152100,2566490695,2270,2270,2270,2270,0
20240807,152000,2566490695,2270,2270,2270,2270,0
20240807,151900,2566490695,2270,2265,2275,2260,18292
20240807,151800,2524983655,2265,2265,2270,2260,14724
20240807,151700,2491593075,2270,2265,2270,2265,2208
20240807,151600,2486590745,2265,2265,2270,2260,14805
20240807,151500,2453066945,2260,2265,2265,2260,9574
20240807,151400,2431407795,2265,2260,2265,2260,3703
20240807,151300,2423020900,2260,2255,2260,2255,29288
20240807,151200,2356850500,2250,2255,2255,2250,3758
20240807,151100,2348376410,2260,2260,2260,2250,9533
20240807,151000,2326887870,2260,2255,2260,2255,4389
20240807,150900,2316976250,2260,2255,2260,2255,11309
20240807,150800,2291474255,2255,2250,2255,2250,6070
20240807,150700,2277803905,2250,2260,2260,2250,14698
20240807,150600,2244672365,2265,2255,2265,2255,21474
20240807,150500,2196179600,2255,2250,2255,2245,16360
20240807,150400,2159391790,2250,2250,2255,2245,23552
20240807,150300,2106414455,2250,2245,2250,2240,4900
20240807,150200,2095423935,2240,2235,2240,2235,2102
20240807,150100,2090720470,2235,2235,2235,2235,739
20240807,150000,2089068805,2235,2235,2235,2235,1665
20240807,145900,2085347530,2235,2235,2235,2235,1000
20240807,145800,2083112530,2240,2240,2240,2240,5702
20240807,145700,2070340050,2240,2245,2245,2240,2693
20240807,145600,2064303460,2245,2245,2245,2245,603
20240807,145500,2062949725,2245,2245,2250,2245,172
20240807,145400,2062563475,2240,2240,2255,2240,24028
20240807,145300,2008517510,2240,2240,2245,2235,5238
20240807,145200,1996788080,2240,2240,2240,2240,409
20240807,145100,1995871920,2235,2230,2235,2230,1594
20240807,145000,1992312300,2230,2230,2230,2230,2336
20240807,144900,1987103020,2230,2225,2230,2225,209
20240807,144800,1986637970,2225,2225,2225,2220,2091
20240807,144700,1981986500,2225,2225,2225,2225,2000
20240807,144600,1977536500,2225,2225,2225,2225,92
20240807,144500,1977331800,2220,2220,2220,2220,0
20240807,144400,1977331800,2220,2225,2225,2220,308
20240807,144300,1976646540,2225,2225,2225,2225,300
20240807,144200,1975979040,2225,2230,2230,2225,1516
20240807,144100,1972605935,2225,2230,2230,2225,1934
20240807,144000,1968297610,2230,2235,2235,2225,2770
20240807,143900,1962110010,2235,2220,2235,2220,9763
20240807,143800,1940340495,2220,2220,2230,2220,8932
20240807,143700,1920491030,2225,2215,2225,2215,1707
20240807,143600,1916703205,2215,2220,2225,2215,5795
20240807,143500,1903848255,2220,2220,2220,2220,100
20240807,143400,1903626255,2220,2215,2220,2210,8146
20240807,143300,1885597210,2215,2220,2220,2215,100
20240807,143200,1885375385,2230,2230,2230,2230,0
20240807,143100,1885375385,2230,2220,2230,2220,696
20240807,143000,1883824175,2220,2220,2225,2220,196
20240807,142900,1883389050,2215,2220,2220,2215,10000
20240807,142800,1861231320,2225,2225,2225,2225,0
20240807,142700,1861231320,2225,2225,2225,2225,0
20240807,142600,1861231320,2225,2220,2225,2220,1296
20240807,142500,1858352720,2220,2220,2220,2220,0
20240807,142400,1858352720,2220,2225,2225,2220,801
20240807,142300,1856574495,2225,2225,2225,2225,500
20240807,142200,1855461995,2225,2225,2225,2225,100
20240807,142100,1855239495,2225,2220,2225,2220,12818
20240807,142000,1826776740,2215,2215,2215,2215,300
20240807,141900,1826112240,2220,2220,2220,2220,200
20240807,141800,1825668240,2220,2220,2220,2220,2
20240807,141700,1825663800,2220,2220,2220,2220,1
20240807,141600,1825661580,2220,2215,2220,2215,937
20240807,141500,1823585965,2215,2220,2220,2215,51
20240807,141400,1823472750,2215,2220,2220,2215,683
20240807,141300,1821959760,2220,2220,2220,2220,14
20240807,141200,1821928680,2220,2220,2220,2220,3023
20240807,141100,1815217620,2215,2220,2220,2215,1123
20240807,141000,1812727060,2220,2215,2220,2215,632
20240807,140900,1811324025,2205,2205,2205,2205,0
20240807,140800,1811324025,2205,2205,2205,2205,90
20240807,140700,1811125575,2205,2205,2205,2205,0
20240807,140600,1811125575,2205,2205,2205,2205,1348
20240807,140500,1808153235,2205,2205,2205,2205,0
20240807,140400,1808153235,2205,2210,2215,2205,21621
20240807,140300,1760442580,2215,2220,2220,2215,2421
20240807,140200,1755076350,2220,2220,2220,2220,299
20240807,140100,1754412570,2215,2220,2220,2215,793
20240807,140000,1752654410,2225,2225,2225,2225,109
20240807,135900,1752411885,2220,2220,2220,2220,1159
20240807,135800,1749838905,2220,2220,2220,2220,0
20240807,135700,1749838905,2220,2220,2220,2220,756
20240807,135600,1748160585,2220,2220,2220,2220,4244
20240807,135500,1738738905,2225,2225,2225,2225,0
20240807,135400,1738738905,2225,2220,2225,2220,147
20240807,135300,1738412340,2220,2220,2220,2220,612
20240807,135200,1737053700,2225,2225,2225,2225,151
20240807,135100,1736717725,2225,2225,2225,2225,379
20240807,135000,1735874450,2225,2225,2225,2225,726
20240807,134900,1734259100,2225,2225,2225,2225,455
20240807,134800,1733246725,2230,2225,2230,2225,2243
20240807,134700,1728249805,2225,2225,2225,2225,1006
20240807,134600,1726011455,2220,2220,2220,2220,1591
20240807,134500,1722479435,2220,2220,2220,2220,0
20240807,134400,1722479435,2220,2220,2220,2220,100
20240807,134300,1722257435,2220,2220,2220,2220,10
20240807,134200,1722235235,2220,2220,2220,2220,1
20240807,134100,1722233015,2215,2215,2215,2215,0
20240807,134000,1722233015,2215,2215,2215,2215,700
20240807,133900,1720682515,2215,2215,2215,2210,1297
20240807,133800,1717811085,2210,2210,2210,2210,0
20240807,133700,1717811085,2210,2205,2210,2205,98
20240807,133600,1717594510,2205,2205,2205,2205,100
20240807,133500,1717374010,2205,2210,2210,2205,1500
20240807,133400,1714065115,2210,2210,2210,2210,0
20240807,133300,1714065115,2210,2210,2210,2210,279
20240807,133200,1713448525,2210,2205,2210,2205,2531
20240807,133100,1707867665,2205,2205,2205,2205,400
20240807,133000,1706985665,2205,2215,2215,2205,8714
20240807,132900,1687754335,2215,2220,2220,2215,1871
20240807,132800,1683602570,2220,2220,2220,2220,0
20240807,132700,1683602570,2220,2220,2220,2220,0
20240807,132600,1683602570,2220,2220,2220,2220,0
20240807,132500,1683602570,2220,2225,2225,2220,3058
20240807,132400,1676813520,2220,2215,2220,2215,1092
20240807,132300,1674393280,2220,2220,2220,2220,0
20240807,132200,1674393280,2220,2215,2220,2215,170
20240807,132100,1674016630,2215,2215,2215,2215,4106
20240807,132000,1664921840,2215,2215,2215,2215,0
20240807,131900,1664921840,2215,2225,2230,2215,31002
20240807,131800,1596151570,2225,2225,2225,2225,100
20240807,131700,1595929070,2225,2225,2225,2225,0
20240807,131600,1595929070,2225,2235,2235,2225,18
20240807,131500,1595889010,2225,2225,2225,2225,0
20240807,131400,1595889010,2225,2225,2225,2225,6637
20240807,131300,1581121685,2225,2225,2225,2225,0
20240807,131200,1581121685,2225,2230,2230,2225,1005
20240807,131100,1578884760,2230,2230,2230,2230,44
20240807,131000,1578786640,2230,2230,2230,2230,0
20240807,130900,1578786640,2230,2235,2235,2230,1433
20240807,130800,1575589135,2240,2240,2240,2240,0
20240807,130700,1575589135,2240,2240,2240,2240,0
20240807,130600,1575589135,2240,2240,2240,2240,0
20240807,130500,1575589135,2240,2240,2240,2240,1
20240807,130400,1575586895,2235,2230,2235,2230,2426
20240807,130300,1570176910,2235,2235,2235,2235,44
20240807,130200,1570078570,2235,2235,2235,2235,62
20240807,130100,1569940000,2230,2230,2230,2230,50
20240807,130000,1569828500,2225,2225,2225,2225,121
20240807,125900,1569559275,2230,2230,2230,2230,0
20240807,125800,1569559275,2230,2230,2230,2230,6667
20240807,125700,1554691865,2235,2235,2235,2235,200
20240807,125600,1554244865,2235,2235,2235,2235,2
20240807,125500,1554240395,2235,2230,2235,2230,173
20240807,125400,1553853840,2235,2235,2235,2235,956
20240807,125300,1551717180,2235,2235,2235,2235,5670
20240807,125200,1539044730,2240,2230,2240,2230,521
20240807,125100,1537882745,2240,2235,2240,2230,1166
20240807,125000,1535276735,2235,2235,2235,2235,400
20240807,124900,1534382735,2235,2235,2235,2235,920
20240807,124800,1532326535,2235,2235,2235,2235,100
20240807,124700,1532103035,2235,2235,2235,2235,4257
20240807,124600,1522588640,2240,2240,2240,2240,0
20240807,124500,1522588640,2240,2240,2240,2240,1020
20240807,124400,1520303840,2240,2240,2240,2240,0
20240807,124300,1520303840,2240,2240,2240,2240,501
20240807,124200,1519181600,2240,2235,2240,2235,1785
20240807,124100,1515184200,2240,2240,2240,2240,0
20240807,124000,1515184200,2240,2240,2240,2240,54
20240807,123900,1515063240,2240,2240,2240,2240,59
20240807,123800,1514931080,2230,2230,2230,2230,1627
20240807,123700,1511302870,2235,2235,2235,2235,0
20240807,123600,1511302870,2235,2235,2235,2235,20
20240807,123500,1511258170,2235,2235,2235,2235,0
20240807,123400,1511258170,2235,2235,2235,2235,1070
20240807,123300,1508866720,2235,2230,2235,2230,1784
20240807,123200,1504879610,2230,2230,2230,2225,2168
20240807,123100,1500051350,2230,2230,2230,2230,2636
20240807,123000,1494173070,2235,2240,2240,2235,3166
20240807,122900,1487097010,2240,2240,2240,2240,1338
20240807,122800,1484099890,2245,2240,2245,2240,1519
20240807,122700,1480697160,2240,2240,2240,2240,0
20240807,122600,1480697160,2240,2240,2240,2240,1005
20240807,122500,1478445960,2245,2245,2245,2245,20
20240807,122400,1478401060,2245,2245,2245,2245,22
20240807,122300,1478351670,2245,2245,2245,2245,0
20240807,122200,1478351670,2245,2245,2245,2245,22
20240807,122100,1478302280,2245,2245,2245,2245,11
20240807,122000,1478277585,2240,2240,2240,2240,1
20240807,121900,1478275345,2235,2235,2235,2235,100
20240807,121800,1478051845,2235,2230,2235,2230,125
20240807,121700,1477772970,2230,2230,2230,2230,0
20240807,121600,1477772970,2230,2230,2230,2230,0
20240807,121500,1477772970,2230,2230,2230,2230,2
20240807,121400,1477768510,2225,2225,2225,2225,0
20240807,121300,1477768510,2225,2230,2230,2225,13969
20240807,121200,1446642335,2230,2235,2240,2230,11388
20240807,121100,1421190250,2235,2235,2235,2235,3004
20240807,121000,1414476310,2240,2240,2240,2240,348
20240807,120900,1413696790,2240,2240,2240,2240,0
20240807,120800,1413696790,2240,2240,2240,2240,20
20240807,120700,1413651990,2240,2240,2240,2240,0
20240807,120600,1413651990,2240,2240,2240,2240,500
20240807,120500,1412531990,2240,2240,2240,2240,0
20240807,120400,1412531990,2240,2240,2240,2240,1573
20240807,120300,1409008470,2240,2245,2245,2240,2367
20240807,120200,1403705275,2235,2240,2240,2235,11946
20240807,120100,1376975215,2240,2245,2245,2240,2116
20240807,120000,1372224800,2245,2250,2250,2245,102
20240807,115900,1371995800,2245,2245,2245,2245,1190
20240807,115800,1369324250,2250,2245,2250,2240,8203
20240807,115700,1350932530,2245,2245,2245,2245,10
20240807,115600,1350910080,2250,2250,2250,2250,185
20240807,115500,1350493830,2250,2250,2250,2250,0
20240807,115400,1350493830,2250,2250,2250,2250,133
20240807,115300,1350194580,2250,2250,2250,2250,0
20240807,115200,1350194580,2250,2245,2250,2245,11331
20240807,115100,1324756400,2240,2245,2245,2240,3787
20240807,115000,1316254625,2245,2250,2250,2245,2844
20240807,114900,1309862795,2250,2245,2250,2245,5315
20240807,114800,1297909540,2245,2245,2245,2240,1124
20240807,114700,1295386165,2245,2245,2245,2245,1221
20240807,114600,1292645020,2245,2240,2245,2240,637
20240807,114500,1291215140,2245,2235,2245,2235,3385
20240807,114400,1283620400,2235,2235,2235,2235,707
20240807,114300,1282040255,2235,2240,2240,2235,1602
20240807,114200,1278458285,2235,2235,2235,2235,581
20240807,114100,1277159750,2240,2240,2240,2240,351
20240807,114000,1276373510,2230,2230,2230,2230,1
20240807,113900,1276371280,2245,2240,2245,2230,2623
20240807,113800,1270505150,2240,2240,2240,2240,1011
20240807,113700,1268240510,2240,2240,2240,2240,1204
20240807,113600,1265543550,2240,2240,2240,2240,161
20240807,113500,1265182910,2240,2240,2240,2240,254
20240807,113400,1264613950,2240,2235,2240,2235,665
20240807,113300,1263126860,2235,2235,2235,2235,263
20240807,113200,1262539055,2240,2235,2240,2235,245
20240807,113100,1261990270,2235,2245,2245,2235,889
20240807,113000,1260002205,2235,2235,2235,2235,2416
20240807,112900,1254602445,2235,2240,2240,2235,496
20240807,112800,1253492575,2240,2240,2245,2235,1688
20240807,112700,1249714275,2240,2245,2250,2235,3161
20240807,112600,1242626355,2245,2250,2250,2245,100
20240807,112500,1242401505,2250,2250,2250,2245,1362
20240807,112400,1239337055,2265,2240,2265,2240,1956
20240807,112300,1234920650,2240,2250,2255,2235,6938
20240807,112200,1219341270,2260,2260,2265,2260,25930
20240807,112100,1160667870,2260,2275,2275,2260,22842
20240807,112000,1108775905,2265,2270,2275,2260,11467
20240807,111900,1082766910,2275,2275,2275,2265,10179
20240807,111800,1059631595,2270,2270,2275,2265,2378
20240807,111700,1054238640,2275,2265,2275,2265,4900
20240807,111600,1043104780,2275,2265,2285,2260,21601
20240807,111500,993942760,2265,2260,2270,2260,4700
20240807,111400,983288695,2260,2255,2260,2250,5434
20240807,111300,971030930,2250,2245,2250,2245,3564
20240807,111200,963013320,2245,2250,2250,2245,624
20240807,111100,961609440,2245,2240,2255,2240,1755
20240807,111000,957662870,2235,2235,2245,2235,1577
20240807,110900,954138265,2235,2245,2245,2235,9666
20240807,110800,932485840,2245,2250,2250,2245,1279
20240807,110700,929611285,2245,2250,2250,2245,1654
20240807,110600,925894495,2250,2240,2255,2240,4586
20240807,110500,915587575,2245,2240,2245,2235,2613
20240807,110400,909724855,2235,2250,2250,2235,888
20240807,110300,907730875,2250,2255,2265,2235,6763
20240807,110200,892468035,2255,2235,2255,2230,16732
20240807,110100,854894535,2235,2230,2235,2220,1666
20240807,110000,851173600,2230,2215,2230,2215,9104
20240807,105900,830936270,2215,2215,2215,2215,6096
20240807,105800,817433630,2215,2220,2220,2215,36
20240807,105700,817353875,2220,2220,2220,2220,1045
20240807,105600,815033975,2220,2220,2220,2220,1714
20240807,105500,811228895,2220,2225,2225,2220,3222
20240807,105400,804076050,2220,2225,2225,2220,3310
20240807,105300,796721350,2220,2225,2225,2220,1711
20240807,105200,792916930,2225,2230,2230,2225,1583
20240807,105100,789389565,2225,2220,2225,2220,1563
20240807,105000,785913130,2220,2220,2220,2220,1091
20240807,104900,783491110,2220,2220,2220,2220,113
20240807,104800,783240250,2215,2215,2215,2215,1
20240807,104700,783238035,2215,2220,2220,2215,2513
20240807,104600,777671690,2225,2225,2225,2225,1038
20240807,104500,775362140,2225,2210,2225,2210,12393
20240807,104400,747857580,2210,2210,2210,2210,333
20240807,104300,747121650,2210,2210,2210,2210,493
20240807,104200,746032120,2210,2210,2210,2210,1454
20240807,104100,742818780,2210,2205,2210,2205,1837
20240807,104000,738759145,2210,2215,2215,2210,323
20240807,103900,738045265,2215,2215,2215,2215,0
20240807,103800,738045265,2215,2215,2215,2215,100
20240807,103700,737823765,2215,2215,2215,2215,1
20240807,103600,737821550,2215,2210,2215,2210,105
20240807,103500,737589495,2210,2210,2210,2210,100
20240807,103400,737368495,2205,2205,2205,2205,2
20240807,103300,737364085,2205,2200,2205,2200,2796
20240807,103200,731201505,2200,2200,2205,2200,1568
20240807,103100,727751900,2205,2210,2210,2205,894
20240807,103000,725780620,2205,2205,2205,2205,6
20240807,102900,725767390,2210,2210,2210,2210,0
20240807,102800,725767390,2210,2210,2210,2210,1542
20240807,102700,722359570,2210,2210,2210,2210,549
20240807,102600,721146280,2210,2210,2210,2205,4187
20240807,102500,711893920,2205,2205,2210,2205,1069
20240807,102400,709536765,2210,2210,2210,2210,111
20240807,102300,709291455,2210,2215,2215,2210,328
20240807,102200,708566325,2215,2210,2215,2210,3738
20240807,102100,700300280,2210,2210,2210,2210,1209
20240807,102000,697628390,2205,2205,2210,2200,1202
20240807,101900,694977990,2200,2205,2205,2200,470
20240807,101800,693941695,2205,2210,2210,2205,1114
20240807,101700,691480570,2210,2210,2215,2210,1248
20240807,101600,688722445,2210,2215,2215,2210,654
20240807,101500,687276775,2220,2210,2220,2205,5153
20240807,101400,675870905,2210,2210,2210,2210,232
20240807,101300,675358185,2210,2205,2215,2205,4180
20240807,101200,666127350,2205,2210,2210,2205,4997
20240807,101100,655100040,2210,2205,2210,2200,2722
20240807,101000,649093930,2205,2195,2205,2190,3485
20240807,100900,641432470,2190,2180,2190,2180,2068
20240807,100800,636904770,2180,2185,2185,2180,890
20240807,100700,634964460,2185,2180,2185,2180,261
20240807,100600,634395375,2185,2180,2185,2175,4001
20240807,100500,625678190,2185,2185,2185,2185,10
20240807,100400,625656340,2185,2175,2185,2175,2454
20240807,100300,620311050,2175,2175,2180,2175,89
20240807,100200,620117470,2175,2175,2180,2175,207
20240807,100100,619667240,2170,2175,2175,2170,2229
20240807,100000,614821380,2185,2175,2185,2175,46
20240807,095900,614721275,2175,2185,2185,2175,792
20240807,095800,612998665,2185,2185,2185,2175,164
20240807,095700,612641935,2185,2175,2185,2175,581
20240807,095600,611378245,2170,2170,2170,2170,1500
20240807,095500,608123245,2170,2175,2175,2170,19
20240807,095400,608082010,2170,2175,2175,2170,101
20240807,095300,607862835,2170,2175,2175,2170,1154
20240807,095200,605353650,2180,2170,2180,2170,3031
20240807,095100,598776220,2175,2175,2175,2170,4755
20240807,095000,588450330,2180,2175,2185,2175,396
20240807,094900,587588795,2185,2185,2185,2185,1
20240807,094800,587586610,2170,2185,2185,2170,602
20240807,094700,586280255,2170,2185,2190,2170,3456
20240807,094600,578767415,2180,2190,2190,2175,1252
20240807,094500,576043015,2190,2190,2190,2175,4
20240807,094400,576034270,2175,2185,2190,2175,983
20240807,094300,573889725,2185,2175,2185,2175,458
20240807,094200,572889005,2185,2175,2185,2175,2289
20240807,094100,567898985,2175,2170,2175,2170,51
20240807,094000,567788310,2170,2175,2175,2170,5099
20240807,093900,556722980,2175,2180,2180,2175,10300
20240807,093800,534319975,2180,2180,2180,2175,1024
20240807,093700,532088855,2175,2175,2175,2175,319
20240807,093600,531395030,2180,2180,2180,2180,795
20240807,093500,529661930,2180,2180,2180,2180,348
20240807,093400,528903290,2185,2185,2185,2185,5554
20240807,093300,516767800,2180,2170,2180,2170,2424
20240807,093200,511496170,2170,2175,2175,2170,2500
20240807,093100,506067775,2180,2175,2180,2175,622
20240807,093000,504714920,2175,2175,2180,2170,2556
20240807,092900,499153560,2175,2180,2180,2175,1269
20240807,092800,496392335,2180,2170,2180,2170,1914
20240807,092700,492222385,2175,2170,2175,2170,75
20240807,092600,492059580,2170,2170,2175,2170,1800
20240807,092500,488147335,2170,2170,2170,2170,5300
20240807,092400,476646335,2180,2180,2180,2180,1
20240807,092300,476644155,2175,2165,2175,2165,939
20240807,092200,474603930,2165,2180,2180,2165,10583
20240807,092100,451672750,2180,2180,2180,2175,1056
20240807,092000,449370725,2180,2175,2180,2175,2227
20240807,091900,444526905,2175,2170,2180,2170,3137
20240807,091800,437708320,2170,2175,2175,2170,8652
20240807,091700,418895785,2170,2165,2170,2165,1341
20240807,091600,415988315,2165,2175,2175,2165,10370
20240807,091500,393486820,2175,2175,2175,2170,3162
20240807,091400,386610525,2175,2180,2180,2175,6704
20240807,091300,372018825,2180,2190,2190,2180,12022
20240807,091200,345766855,2190,2195,2200,2190,12577
20240807,091100,318181260,2200,2200,2200,2195,3227
20240807,091000,311097890,2200,2190,2200,2185,7836
20240807,090900,293902940,2185,2185,2190,2185,7295
20240807,090800,277954235,2185,2180,2185,2175,5286
20240807,090700,266433800,2180,2175,2180,2170,9641
20240807,090600,245450225,2175,2170,2175,2170,14092
20240807,090500,214815530,2175,2185,2190,2170,23057
20240807,090400,164598775,2185,2190,2190,2185,10755
20240807,090300,141078955,2185,2190,2190,2185,8998
20240807,090200,121393745,2190,2205,2205,2190,2543
20240807,090100,115789790,2205,2195,2205,2180,15290
20240807,090000,82211850,2195,2190,2220,2185,27935