stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,194300,257377600,7450,7450,7450,7450,2223
20240806,194200,257377600,7450,7450,7450,7450,0
20240806,194100,257377600,7450,7450,7450,7450,0
20240806,194000,257377600,7450,7450,7450,7450,0
20240806,193900,257377600,7450,7450,7450,7450,0
20240806,193800,257377600,7450,7450,7450,7450,0
20240806,193700,257377600,7450,7450,7450,7450,0
20240806,193600,257377600,7450,7450,7450,7450,0
20240806,193500,257377600,7450,7450,7450,7450,0
20240806,193400,257377600,7450,7450,7450,7450,0
20240806,193300,257377600,7450,7450,7450,7450,0
20240806,193200,257377600,7450,7450,7450,7450,0
20240806,193100,257377600,7450,7450,7450,7450,0
20240806,193000,257377600,7450,7450,7450,7450,0
20240806,192900,257377600,7450,7450,7450,7450,0
20240806,192800,257377600,7450,7450,7450,7450,0
20240806,192700,257377600,7450,7450,7450,7450,0
20240806,192600,257377600,7450,7450,7450,7450,0
20240806,192500,257377600,7450,7450,7450,7450,0
20240806,192400,257377600,7450,7450,7450,7450,0
20240806,192300,257377600,7450,7450,7450,7450,0
20240806,192200,257377600,7450,7450,7450,7450,0
20240806,192100,257377600,7450,7450,7450,7450,0
20240806,192000,257377600,7450,7450,7450,7450,0
20240806,191900,257377600,7450,7450,7450,7450,0
20240806,191800,257377600,7450,7450,7450,7450,0
20240806,191700,257377600,7450,7450,7450,7450,0
20240806,191600,257377600,7450,7450,7450,7450,0
20240806,191500,257377600,7450,7450,7450,7450,0
20240806,191400,257377600,7450,7450,7450,7450,0
20240806,191300,257377600,7450,7450,7450,7450,2223
20240806,191200,257377600,7450,7450,7450,7450,0
20240806,191100,257377600,7450,7450,7450,7450,0
20240806,191000,257377600,7450,7450,7450,7450,0
20240806,190900,257377600,7450,7450,7450,7450,0
20240806,190800,257377600,7450,7450,7450,7450,0
20240806,190700,257377600,7450,7450,7450,7450,0
20240806,190600,257377600,7450,7450,7450,7450,0
20240806,190500,257377600,7450,7450,7450,7450,0
20240806,190400,257377600,7450,7450,7450,7450,0
20240806,190300,257377600,7450,7450,7450,7450,0
20240806,190200,257377600,7450,7450,7450,7450,0
20240806,190100,257377600,7450,7450,7450,7450,0
20240806,190000,257377600,7450,7450,7450,7450,0
20240806,185900,257377600,7450,7450,7450,7450,0
20240806,185800,257377600,7450,7450,7450,7450,0
20240806,185700,257377600,7450,7450,7450,7450,0
20240806,185600,257377600,7450,7450,7450,7450,0
20240806,185500,257377600,7450,7450,7450,7450,0
20240806,185400,257377600,7450,7450,7450,7450,0
20240806,185300,257377600,7450,7450,7450,7450,0
20240806,185200,257377600,7450,7450,7450,7450,0
20240806,185100,257377600,7450,7450,7450,7450,0
20240806,185000,257377600,7450,7450,7450,7450,0
20240806,184900,257377600,7450,7450,7450,7450,0
20240806,184800,257377600,7450,7450,7450,7450,0
20240806,184700,257377600,7450,7450,7450,7450,0
20240806,184600,257377600,7450,7450,7450,7450,0
20240806,184500,257377600,7450,7450,7450,7450,0
20240806,184400,257377600,7450,7450,7450,7450,0
20240806,184300,257377600,7450,7450,7450,7450,2223
20240806,184200,257377600,7450,7450,7450,7450,0
20240806,184100,257377600,7450,7450,7450,7450,0
20240806,184000,257377600,7450,7450,7450,7450,0
20240806,183900,257377600,7450,7450,7450,7450,0
20240806,183800,257377600,7450,7450,7450,7450,0
20240806,183700,257377600,7450,7450,7450,7450,0
20240806,183600,257377600,7450,7450,7450,7450,0
20240806,183500,257377600,7450,7450,7450,7450,0
20240806,183400,257377600,7450,7450,7450,7450,0
20240806,183300,257377600,7450,7450,7450,7450,0
20240806,183200,257377600,7450,7450,7450,7450,0
20240806,183100,257377600,7450,7450,7450,7450,0
20240806,183000,257377600,7450,7450,7450,7450,0
20240806,182900,257377600,7450,7450,7450,7450,0
20240806,182800,257377600,7450,7450,7450,7450,0
20240806,182700,257377600,7450,7450,7450,7450,0
20240806,182600,257377600,7450,7450,7450,7450,0
20240806,182500,257377600,7450,7450,7450,7450,0
20240806,182400,257377600,7450,7450,7450,7450,0
20240806,182300,257377600,7450,7450,7450,7450,0
20240806,182200,257377600,7450,7450,7450,7450,0
20240806,182100,257377600,7450,7450,7450,7450,0
20240806,182000,257377600,7450,7450,7450,7450,0
20240806,181900,257377600,7450,7450,7450,7450,0
20240806,181800,257377600,7450,7450,7450,7450,0
20240806,181700,257377600,7450,7450,7450,7450,0
20240806,181600,257377600,7450,7450,7450,7450,0
20240806,181500,257377600,7450,7450,7450,7450,0
20240806,181400,257377600,7450,7450,7450,7450,0
20240806,181300,257377600,7450,7450,7450,7450,2223
20240806,181200,257377600,7450,7450,7450,7450,0
20240806,181100,257377600,7450,7450,7450,7450,0
20240806,181000,257377600,7450,7450,7450,7450,0
20240806,180900,257377600,7450,7450,7450,7450,0
20240806,180800,257377600,7450,7450,7450,7450,0
20240806,180700,257377600,7450,7450,7450,7450,0
20240806,180600,257377600,7450,7450,7450,7450,0
20240806,180500,257377600,7450,7450,7450,7450,0
20240806,180400,257377600,7450,7450,7450,7450,0
20240806,180300,257377600,7450,7450,7450,7450,0
20240806,180200,257377600,7450,7450,7450,7450,0
20240806,180100,257377600,7450,7450,7450,7450,0
20240806,180000,257377600,7450,7450,7450,7450,0
20240806,175900,257377600,7450,7450,7450,7450,0
20240806,175800,257377600,7450,7450,7450,7450,0
20240806,175700,257377600,7450,7450,7450,7450,0
20240806,175600,257377600,7450,7450,7450,7450,0
20240806,175500,257377600,7450,7450,7450,7450,0
20240806,175400,257377600,7450,7450,7450,7450,0
20240806,175300,257377600,7450,7450,7450,7450,0
20240806,175200,257377600,7450,7450,7450,7450,0
20240806,175100,257377600,7450,7450,7450,7450,0
20240806,175000,257377600,7450,7450,7450,7450,0
20240806,174900,257377600,7450,7450,7450,7450,0
20240806,174800,257377600,7450,7450,7450,7450,0
20240806,174700,257377600,7450,7450,7450,7450,0
20240806,174600,257377600,7450,7450,7450,7450,0
20240806,174500,257377600,7450,7450,7450,7450,0
20240806,174400,257377600,7450,7450,7450,7450,0
20240806,174300,257377600,7450,7450,7450,7450,2223
20240806,174200,257377600,7450,7450,7450,7450,0
20240806,174100,257377600,7450,7450,7450,7450,0
20240806,174000,257377600,7450,7450,7450,7450,0
20240806,173900,257377600,7450,7450,7450,7450,0
20240806,173800,257377600,7450,7450,7450,7450,0
20240806,173700,257377600,7450,7450,7450,7450,0
20240806,173600,257377600,7450,7450,7450,7450,0
20240806,173500,257377600,7450,7450,7450,7450,0
20240806,173400,257377600,7450,7450,7450,7450,0
20240806,173300,257377600,7450,7450,7450,7450,0
20240806,173200,257377600,7450,7450,7450,7450,0
20240806,173100,257377600,7450,7450,7450,7450,0
20240806,173000,257377600,7450,7450,7450,7450,0
20240806,172900,257377600,7450,7450,7450,7450,0
20240806,172800,257377600,7450,7450,7450,7450,0
20240806,172700,257377600,7450,7450,7450,7450,0
20240806,172600,257377600,7450,7450,7450,7450,0
20240806,172500,257377600,7450,7450,7450,7450,0
20240806,172400,257377600,7450,7450,7450,7450,0
20240806,172300,257377600,7450,7450,7450,7450,0
20240806,172200,257377600,7450,7450,7450,7450,0
20240806,172100,257377600,7450,7450,7450,7450,0
20240806,172000,257377600,7450,7450,7450,7450,0
20240806,171900,257377600,7450,7450,7450,7450,0
20240806,171800,257377600,7450,7450,7450,7450,0
20240806,171700,257377600,7450,7450,7450,7450,0
20240806,171600,257377600,7450,7450,7450,7450,0
20240806,171500,257377600,7450,7450,7450,7450,0
20240806,171400,257377600,7450,7450,7450,7450,0
20240806,171300,257377600,7450,7450,7450,7450,2223
20240806,171200,257377600,7450,7450,7450,7450,0
20240806,171100,257377600,7450,7450,7450,7450,0
20240806,171000,257377600,7450,7450,7450,7450,0
20240806,170900,257377600,7450,7450,7450,7450,0
20240806,170800,257377600,7450,7450,7450,7450,0
20240806,170700,257377600,7450,7450,7450,7450,0
20240806,170600,257377600,7450,7450,7450,7450,0
20240806,170500,257377600,7450,7450,7450,7450,0
20240806,170400,257377600,7450,7450,7450,7450,0
20240806,170300,257377600,7450,7450,7450,7450,0
20240806,170200,257377600,7450,7450,7450,7450,0
20240806,170100,257377600,7450,7450,7450,7450,0
20240806,170000,257377600,7450,7450,7450,7450,0
20240806,165900,257377600,7450,7450,7450,7450,0
20240806,165800,257377600,7450,7450,7450,7450,0
20240806,165700,257377600,7450,7450,7450,7450,0
20240806,165600,257377600,7450,7450,7450,7450,0
20240806,165500,257377600,7450,7450,7450,7450,0
20240806,165400,257377600,7450,7450,7450,7450,0
20240806,165300,257377600,7450,7450,7450,7450,0
20240806,165200,257377600,7450,7450,7450,7450,0
20240806,165100,257377600,7450,7450,7450,7450,0
20240806,165000,257377600,7450,7450,7450,7450,0
20240806,164900,257377600,7450,7450,7450,7450,0
20240806,164800,257377600,7450,7450,7450,7450,0
20240806,164700,257377600,7450,7450,7450,7450,0
20240806,164600,257377600,7450,7450,7450,7450,0
20240806,164500,257377600,7450,7450,7450,7450,0
20240806,164400,257377600,7450,7450,7450,7450,0
20240806,164300,257377600,7450,7450,7450,7450,2223
20240806,164200,257377600,7450,7450,7450,7450,0
20240806,164100,257377600,7450,7450,7450,7450,0
20240806,164000,257377600,7450,7450,7450,7450,0
20240806,163900,257377600,7450,7450,7450,7450,0
20240806,163800,257377600,7450,7450,7450,7450,0
20240806,163700,257377600,7450,7450,7450,7450,0
20240806,163600,257377600,7450,7450,7450,7450,0
20240806,163500,257377600,7450,7450,7450,7450,0
20240806,163400,257377600,7450,7450,7450,7450,0
20240806,163300,257377600,7450,7450,7450,7450,0
20240806,163200,257377600,7450,7450,7450,7450,0
20240806,163100,257377600,7450,7450,7450,7450,0
20240806,163000,257377600,7450,7450,7450,7450,0
20240806,162900,257377600,7450,7450,7450,7450,0
20240806,162800,257377600,7450,7450,7450,7450,0
20240806,162700,257377600,7450,7450,7450,7450,0
20240806,162600,257377600,7450,7450,7450,7450,0
20240806,162500,257377600,7450,7450,7450,7450,0
20240806,162400,257377600,7450,7450,7450,7450,0
20240806,162300,257377600,7450,7450,7450,7450,0
20240806,162200,257377600,7450,7450,7450,7450,0
20240806,162100,257377600,7450,7450,7450,7450,0
20240806,162000,257377600,7450,7450,7450,7450,0
20240806,161900,257377600,7450,7450,7450,7450,0
20240806,161800,257377600,7450,7450,7450,7450,0
20240806,161700,257377600,7450,7450,7450,7450,0
20240806,161600,257377600,7450,7450,7450,7450,0
20240806,161500,257377600,7450,7450,7450,7450,0
20240806,161400,257377600,7450,7450,7450,7450,0
20240806,161300,257377600,7450,7450,7450,7450,2223
20240806,161200,257377600,7450,7450,7450,7450,0
20240806,161100,257377600,7450,7450,7450,7450,0
20240806,161000,257377600,7450,7450,7450,7450,0
20240806,160900,257377600,7450,7450,7450,7450,0
20240806,160800,257377600,7450,7450,7450,7450,0
20240806,160700,257377600,7450,7450,7450,7450,0
20240806,160600,257377600,7450,7450,7450,7450,0
20240806,160500,257377600,7450,7450,7450,7450,0
20240806,160400,257377600,7450,7450,7450,7450,0
20240806,160300,257377600,7450,7450,7450,7450,0
20240806,160200,257377600,7450,7450,7450,7450,0
20240806,160100,257377600,7450,7450,7450,7450,0
20240806,160000,257377600,7450,7450,7450,7450,0
20240806,155900,257377600,7450,7450,7450,7450,0
20240806,155800,257377600,7450,7450,7450,7450,0
20240806,155700,257377600,7450,7450,7450,7450,0
20240806,155600,257377600,7450,7450,7450,7450,0
20240806,155500,257377600,7450,7450,7450,7450,0
20240806,155400,257377600,7450,7450,7450,7450,0
20240806,155300,257377600,7450,7450,7450,7450,0
20240806,155200,257377600,7450,7450,7450,7450,0
20240806,155100,257377600,7450,7450,7450,7450,0
20240806,155000,257377600,7450,7450,7450,7450,0
20240806,154900,257377600,7450,7450,7450,7450,0
20240806,154800,257377600,7450,7450,7450,7450,0
20240806,154700,257377600,7450,7450,7450,7450,0
20240806,154600,257377600,7450,7450,7450,7450,0
20240806,154500,257377600,7450,7450,7450,7450,0
20240806,154400,257377600,7450,7450,7450,7450,0
20240806,154300,257377600,7450,7450,7450,7450,2223
20240806,154200,257377600,7450,7450,7450,7450,0
20240806,154100,257377600,7450,7450,7450,7450,0
20240806,154000,257377600,7450,7450,7450,7450,0
20240806,153900,257377600,7450,7450,7450,7450,0
20240806,153800,257377600,7450,7450,7450,7450,0
20240806,153700,257377600,7450,7450,7450,7450,0
20240806,153600,257377600,7450,7450,7450,7450,0
20240806,153500,257377600,7450,7450,7450,7450,0
20240806,153400,257377600,7450,7450,7450,7450,0
20240806,153300,257377600,7450,7450,7450,7450,0
20240806,153200,257377600,7450,7450,7450,7450,0
20240806,153100,257377600,7450,7450,7450,7450,0
20240806,153000,257377600,7450,7450,7450,7450,2223
20240806,152900,240816250,7450,7450,7450,7450,0
20240806,152800,240816250,7450,7450,7450,7450,0
20240806,152700,240816250,7450,7450,7450,7450,0
20240806,152600,240816250,7450,7450,7450,7450,0
20240806,152500,240816250,7450,7450,7450,7450,0
20240806,152400,240816250,7450,7450,7450,7450,0
20240806,152300,240816250,7450,7450,7450,7450,0
20240806,152200,240816250,7450,7450,7450,7450,0
20240806,152100,240816250,7450,7450,7450,7450,0
20240806,152000,240816250,7450,7450,7450,7450,0
20240806,151900,240816250,7450,7450,7450,7450,0
20240806,151800,240816250,7450,7450,7450,7450,14
20240806,151700,240711950,7450,7450,7450,7450,1000
20240806,151600,233261950,7450,7450,7450,7450,195
20240806,151500,231809200,7460,7460,7460,7460,6
20240806,151400,231764440,7460,7460,7460,7460,30
20240806,151300,231540640,7460,7460,7460,7460,4
20240806,151200,231510800,7460,7460,7460,7460,19
20240806,151100,231369060,7500,7500,7500,7500,0
20240806,151000,231369060,7500,7460,7500,7460,62
20240806,150900,230905460,7460,7460,7460,7460,2
20240806,150800,230890540,7500,7500,7500,7500,1
20240806,150700,230883040,7460,7460,7460,7460,32
20240806,150600,230644320,7500,7500,7500,7500,1
20240806,150500,230636820,7460,7460,7460,7460,60
20240806,150400,230189220,7460,7480,7480,7460,33
20240806,150300,229942780,7490,7490,7490,7490,0
20240806,150200,229942780,7490,7490,7490,7490,0
20240806,150100,229942780,7490,7490,7490,7490,28
20240806,150000,229733060,7490,7490,7490,7490,0
20240806,145900,229733060,7490,7490,7490,7490,30
20240806,145800,229508360,7500,7500,7500,7500,0
20240806,145700,229508360,7500,7500,7500,7500,0
20240806,145600,229508360,7500,7500,7500,7500,0
20240806,145500,229508360,7500,7500,7500,7500,0
20240806,145400,229508360,7500,7500,7500,7500,0
20240806,145300,229508360,7500,7500,7500,7500,3
20240806,145200,229485860,7500,7500,7500,7500,0
20240806,145100,229485860,7500,7500,7500,7500,7
20240806,145000,229433360,7500,7500,7500,7500,1
20240806,144900,229425860,7500,7500,7500,7500,7
20240806,144800,229373360,7500,7500,7500,7500,0
20240806,144700,229373360,7500,7500,7500,7500,0
20240806,144600,229373360,7500,7500,7500,7500,0
20240806,144500,229373360,7500,7500,7500,7500,30
20240806,144400,229148360,7500,7500,7500,7500,56
20240806,144300,228728360,7510,7510,7510,7510,5
20240806,144200,228690810,7520,7520,7520,7520,1
20240806,144100,228683290,7520,7520,7520,7520,0
20240806,144000,228683290,7520,7520,7520,7520,0
20240806,143900,228683290,7520,7520,7520,7520,0
20240806,143800,228683290,7520,7520,7520,7520,101
20240806,143700,227923770,7530,7530,7530,7530,0
20240806,143600,227923770,7530,7530,7530,7530,0
20240806,143500,227923770,7530,7530,7530,7530,100
20240806,143400,227170770,7540,7540,7540,7540,301
20240806,143300,224901230,7530,7480,7530,7480,1418
20240806,143200,214265330,7480,7480,7480,7480,0
20240806,143100,214265330,7480,7480,7480,7480,0
20240806,143000,214265330,7480,7480,7480,7480,0
20240806,142900,214265330,7480,7480,7480,7480,0
20240806,142800,214265330,7480,7480,7480,7480,3
20240806,142700,214242890,7490,7490,7490,7490,0
20240806,142600,214242890,7490,7490,7490,7490,0
20240806,142500,214242890,7490,7490,7490,7490,0
20240806,142400,214242890,7490,7490,7490,7490,0
20240806,142300,214242890,7490,7490,7490,7490,0
20240806,142200,214242890,7490,7490,7490,7490,0
20240806,142100,214242890,7490,7490,7490,7490,0
20240806,142000,214242890,7490,7490,7490,7490,0
20240806,141900,214242890,7490,7490,7490,7490,0
20240806,141800,214242890,7490,7480,7490,7480,402
20240806,141700,211235240,7480,7480,7480,7480,1
20240806,141600,211227760,7480,7480,7480,7480,0
20240806,141500,211227760,7480,7480,7480,7480,0
20240806,141400,211227760,7480,7480,7480,7480,0
20240806,141300,211227760,7480,7480,7480,7480,3
20240806,141200,211205320,7480,7480,7480,7480,0
20240806,141100,211205320,7480,7480,7480,7480,0
20240806,141000,211205320,7480,7480,7480,7480,0
20240806,140900,211205320,7480,7480,7480,7480,0
20240806,140800,211205320,7480,7480,7480,7480,0
20240806,140700,211205320,7480,7480,7480,7480,0
20240806,140600,211205320,7480,7490,7490,7480,2
20240806,140500,211190350,7500,7500,7500,7500,1
20240806,140400,211182850,7490,7490,7490,7490,7
20240806,140300,211130420,7490,7480,7490,7480,3
20240806,140200,211107970,7490,7490,7490,7490,0
20240806,140100,211107970,7490,7490,7490,7490,0
20240806,140000,211107970,7490,7490,7490,7490,1
20240806,135900,211100480,7500,7500,7500,7500,0
20240806,135800,211100480,7500,7500,7500,7500,8
20240806,135700,211040480,7500,7500,7500,7500,2
20240806,135600,211025480,7490,7480,7490,7480,370
20240806,135500,208254570,7450,7400,7450,7400,1825
20240806,135400,194710970,7410,7410,7410,7410,0
20240806,135300,194710970,7410,7410,7410,7410,2
20240806,135200,194696150,7410,7410,7410,7410,0
20240806,135100,194696150,7410,7410,7410,7410,264
20240806,135000,192739910,7410,7420,7420,7410,367
20240806,134900,190018330,7430,7430,7430,7430,1
20240806,134800,190010900,7430,7430,7430,7430,0
20240806,134700,190010900,7430,7430,7430,7430,0
20240806,134600,190010900,7430,7430,7430,7430,257
20240806,134500,188101390,7440,7440,7440,7440,0
20240806,134400,188101390,7440,7440,7440,7440,0
20240806,134300,188101390,7440,7440,7440,7440,4
20240806,134200,188071630,7450,7420,7450,7420,13
20240806,134100,187975140,7420,7440,7440,7420,334
20240806,134000,185492860,7430,7430,7430,7430,0
20240806,133900,185492860,7430,7430,7430,7430,0
20240806,133800,185492860,7430,7430,7430,7430,0
20240806,133700,185492860,7430,7430,7430,7430,0
20240806,133600,185492860,7430,7430,7430,7430,0
20240806,133500,185492860,7430,7430,7430,7430,0
20240806,133400,185492860,7430,7430,7430,7430,0
20240806,133300,185492860,7430,7430,7430,7430,0
20240806,133200,185492860,7430,7430,7430,7430,0
20240806,133100,185492860,7430,7430,7430,7430,0
20240806,133000,185492860,7430,7430,7430,7430,0
20240806,132900,185492860,7430,7430,7430,7430,8
20240806,132800,185433420,7420,7420,7420,7420,0
20240806,132700,185433420,7420,7420,7420,7420,0
20240806,132600,185433420,7420,7420,7420,7420,81
20240806,132500,184832400,7480,7480,7480,7480,1
20240806,132400,184824920,7490,7490,7490,7490,2
20240806,132300,184809940,7490,7490,7490,7490,3
20240806,132200,184787470,7490,7490,7490,7490,0
20240806,132100,184787470,7490,7480,7490,7480,14
20240806,132000,184682740,7430,7430,7430,7430,39
20240806,131900,184392970,7480,7480,7480,7480,3
20240806,131800,184370530,7480,7480,7480,7480,0
20240806,131700,184370530,7480,7480,7480,7480,0
20240806,131600,184370530,7480,7480,7480,7480,1
20240806,131500,184363050,7490,7490,7490,7490,0
20240806,131400,184363050,7490,7490,7490,7490,58
20240806,131300,183928630,7520,7520,7520,7520,0
20240806,131200,183928630,7520,7520,7520,7520,0
20240806,131100,183928630,7520,7520,7520,7520,0
20240806,131000,183928630,7520,7520,7520,7520,0
20240806,130900,183928630,7520,7520,7520,7520,0
20240806,130800,183928630,7520,7520,7520,7520,0
20240806,130700,183928630,7520,7520,7520,7520,0
20240806,130600,183928630,7520,7490,7520,7490,1328
20240806,130500,173964250,7490,7490,7490,7490,3
20240806,130400,173941780,7490,7490,7490,7490,0
20240806,130300,173941780,7490,7490,7490,7490,0
20240806,130200,173941780,7490,7490,7490,7490,0
20240806,130100,173941780,7490,7490,7490,7490,0
20240806,130000,173941780,7490,7490,7490,7490,0
20240806,125900,173941780,7490,7490,7490,7490,66
20240806,125800,173447440,7490,7490,7490,7490,0
20240806,125700,173447440,7490,7490,7490,7490,0
20240806,125600,173447440,7490,7490,7490,7490,0
20240806,125500,173447440,7490,7490,7490,7490,196
20240806,125400,171979400,7490,7490,7490,7490,4
20240806,125300,171949440,7490,7490,7490,7490,2
20240806,125200,171934460,7500,7490,7500,7490,14
20240806,125100,171829590,7490,7490,7490,7490,1
20240806,125000,171822100,7420,7420,7420,7420,0
20240806,124900,171822100,7420,7420,7420,7420,8
20240806,124800,171762740,7420,7420,7420,7420,0
20240806,124700,171762740,7420,7430,7430,7420,15
20240806,124600,171651430,7440,7450,7450,7440,2
20240806,124500,171636540,7490,7490,7490,7490,0
20240806,124400,171636540,7490,7490,7490,7490,0
20240806,124300,171636540,7490,7490,7490,7490,626
20240806,124200,166947800,7490,7490,7490,7490,0
20240806,124100,166947800,7490,7490,7490,7490,0
20240806,124000,166947800,7490,7490,7490,7490,0
20240806,123900,166947800,7490,7490,7490,7490,0
20240806,123800,166947800,7490,7490,7490,7490,0
20240806,123700,166947800,7490,7490,7490,7490,0
20240806,123600,166947800,7490,7490,7490,7490,1
20240806,123500,166940310,7490,7490,7490,7490,0
20240806,123400,166940310,7490,7490,7490,7490,213
20240806,123300,165344940,7480,7480,7480,7480,2
20240806,123200,165329980,7490,7490,7490,7490,0
20240806,123100,165329980,7490,7490,7490,7490,0
20240806,123000,165329980,7490,7490,7490,7490,0
20240806,122900,165329980,7490,7490,7490,7490,800
20240806,122800,159337980,7490,7490,7490,7490,0
20240806,122700,159337980,7490,7490,7490,7490,0
20240806,122600,159337980,7490,7490,7490,7490,0
20240806,122500,159337980,7490,7490,7490,7490,0
20240806,122400,159337980,7490,7490,7490,7490,0
20240806,122300,159337980,7490,7490,7490,7490,362
20240806,122200,156626600,7490,7490,7490,7490,0
20240806,122100,156626600,7490,7490,7490,7490,0
20240806,122000,156626600,7490,7490,7490,7490,0
20240806,121900,156626600,7490,7490,7490,7490,0
20240806,121800,156626600,7490,7490,7490,7490,435
20240806,121700,153368450,7490,7490,7490,7490,0
20240806,121600,153368450,7490,7490,7490,7490,0
20240806,121500,153368450,7490,7490,7490,7490,0
20240806,121400,153368450,7490,7480,7490,7480,67
20240806,121300,152867020,7480,7430,7480,7420,21
20240806,121200,152711060,7500,7500,7500,7500,0
20240806,121100,152711060,7500,7500,7500,7500,0
20240806,121000,152711060,7500,7500,7500,7500,0
20240806,120900,152711060,7500,7500,7500,7500,0
20240806,120800,152711060,7500,7500,7500,7500,0
20240806,120700,152711060,7500,7500,7500,7500,0
20240806,120600,152711060,7500,7500,7500,7500,0
20240806,120500,152711060,7500,7500,7500,7500,0
20240806,120400,152711060,7500,7500,7500,7500,1
20240806,120300,152703560,7490,7490,7490,7490,3
20240806,120200,152681090,7500,7500,7500,7500,1
20240806,120100,152673590,7510,7510,7510,7510,0
20240806,120000,152673590,7510,7510,7510,7510,0
20240806,115900,152673590,7510,7510,7510,7510,0
20240806,115800,152673590,7510,7510,7510,7510,1
20240806,115700,152666080,7420,7420,7420,7420,0
20240806,115600,152666080,7420,7420,7420,7420,0
20240806,115500,152666080,7420,7420,7420,7420,1
20240806,115400,152658660,7490,7490,7490,7490,0
20240806,115300,152658660,7490,7490,7490,7490,2
20240806,115200,152643680,7490,7490,7490,7490,0
20240806,115100,152643680,7490,7490,7490,7490,0
20240806,115000,152643680,7490,7490,7490,7490,0
20240806,114900,152643680,7490,7490,7490,7490,8
20240806,114800,152583760,7490,7490,7490,7490,0
20240806,114700,152583760,7490,7490,7490,7490,0
20240806,114600,152583760,7490,7490,7490,7490,0
20240806,114500,152583760,7490,7490,7490,7490,26
20240806,114400,152389020,7490,7440,7490,7440,570
20240806,114300,148123050,7440,7430,7440,7430,641
20240806,114200,143360390,7430,7430,7430,7430,0
20240806,114100,143360390,7430,7430,7430,7430,0
20240806,114000,143360390,7430,7430,7430,7430,0
20240806,113900,143360390,7430,7430,7430,7430,19
20240806,113800,143219220,7440,7440,7440,7440,0
20240806,113700,143219220,7440,7440,7440,7440,0
20240806,113600,143219220,7440,7440,7440,7440,0
20240806,113500,143219220,7440,7440,7440,7440,0
20240806,113400,143219220,7440,7440,7440,7440,0
20240806,113300,143219220,7440,7440,7440,7440,3
20240806,113200,143196900,7450,7450,7450,7450,0
20240806,113100,143196900,7450,7450,7450,7450,0
20240806,113000,143196900,7450,7450,7450,7450,0
20240806,112900,143196900,7450,7450,7450,7450,1
20240806,112800,143189450,7430,7430,7430,7430,0
20240806,112700,143189450,7430,7430,7430,7430,0
20240806,112600,143189450,7430,7430,7430,7430,0
20240806,112500,143189450,7430,7430,7430,7430,13
20240806,112400,143092860,7430,7440,7440,7430,32
20240806,112300,142854970,7490,7490,7490,7490,2
20240806,112200,142839990,7500,7500,7500,7500,0
20240806,112100,142839990,7500,7500,7500,7500,0
20240806,112000,142839990,7500,7500,7500,7500,0
20240806,111900,142839990,7500,7500,7500,7500,0
20240806,111800,142839990,7500,7500,7500,7500,1
20240806,111700,142832490,7520,7520,7520,7520,0
20240806,111600,142832490,7520,7520,7520,7520,1
20240806,111500,142824970,7510,7510,7510,7510,1
20240806,111400,142817460,7510,7510,7510,7510,0
20240806,111300,142817460,7510,7510,7510,7510,2
20240806,111200,142802440,7550,7550,7550,7550,0
20240806,111100,142802440,7550,7550,7550,7550,0
20240806,111000,142802440,7550,7550,7550,7550,0
20240806,110900,142802440,7550,7550,7550,7550,0
20240806,110800,142802440,7550,7550,7550,7550,0
20240806,110700,142802440,7550,7550,7550,7550,0
20240806,110600,142802440,7550,7550,7550,7550,0
20240806,110500,142802440,7550,7550,7550,7550,0
20240806,110400,142802440,7550,7550,7550,7550,0
20240806,110300,142802440,7550,7550,7550,7550,0
20240806,110200,142802440,7550,7550,7550,7550,0
20240806,110100,142802440,7550,7550,7550,7550,0
20240806,110000,142802440,7550,7550,7550,7550,0
20240806,105900,142802440,7550,7550,7550,7550,0
20240806,105800,142802440,7550,7550,7550,7550,0
20240806,105700,142802440,7550,7550,7550,7550,0
20240806,105600,142802440,7550,7550,7550,7550,4
20240806,105500,142772240,7550,7500,7550,7500,318
20240806,105400,140372240,7500,7400,7500,7400,1005
20240806,105300,132853360,7420,7420,7420,7420,0
20240806,105200,132853360,7420,7420,7420,7420,0
20240806,105100,132853360,7420,7420,7420,7420,0
20240806,105000,132853360,7420,7420,7420,7420,0
20240806,104900,132853360,7420,7420,7420,7420,0
20240806,104800,132853360,7420,7380,7420,7380,48
20240806,104700,132498920,7330,7390,7390,7330,518
20240806,104600,128699120,7350,7350,7350,7350,0
20240806,104500,128699120,7350,7350,7350,7350,0
20240806,104400,128699120,7350,7350,7350,7350,33
20240806,104300,128456570,7370,7400,7400,7370,128
20240806,104200,127513150,7410,7430,7430,7410,277
20240806,104100,125456460,7500,7500,7500,7500,0
20240806,104000,125456460,7500,7500,7500,7500,0
20240806,103900,125456460,7500,7500,7500,7500,0
20240806,103800,125456460,7500,7500,7500,7500,0
20240806,103700,125456460,7500,7500,7500,7500,0
20240806,103600,125456460,7500,7500,7500,7500,0
20240806,103500,125456460,7500,7500,7500,7500,5
20240806,103400,125418960,7500,7500,7500,7500,0
20240806,103300,125418960,7500,7500,7500,7500,0
20240806,103200,125418960,7500,7500,7500,7500,0
20240806,103100,125418960,7500,7500,7500,7500,0
20240806,103000,125418960,7500,7500,7500,7500,73
20240806,102900,124871460,7440,7440,7440,7430,27
20240806,102800,124670710,7500,7500,7500,7500,1
20240806,102700,124663210,7450,7450,7550,7430,332
20240806,102600,122184170,7450,7460,7460,7450,347
20240806,102500,119598020,7470,7480,7480,7470,383
20240806,102400,116736350,7480,7480,7480,7480,0
20240806,102300,116736350,7480,7500,7500,7480,300
20240806,102200,114491460,7500,7520,7520,7500,200
20240806,102100,112990630,7520,7520,7520,7520,6
20240806,102000,112945510,7530,7530,7530,7530,0
20240806,101900,112945510,7530,7540,7540,7530,54
20240806,101800,112538390,7540,7520,7540,7520,74
20240806,101700,111981390,7530,7530,7530,7530,18
20240806,101600,111845850,7540,7540,7540,7540,0
20240806,101500,111845850,7540,7540,7540,7540,0
20240806,101400,111845850,7540,7540,7540,7540,0
20240806,101300,111845850,7540,7540,7540,7540,0
20240806,101200,111845850,7540,7540,7540,7540,100
20240806,101100,111091850,7550,7550,7550,7550,92
20240806,101000,110397250,7570,7560,7570,7560,168
20240806,100900,109125540,7560,7560,7560,7560,9
20240806,100800,109057500,7570,7570,7570,7570,0
20240806,100700,109057500,7570,7570,7570,7570,200
20240806,100600,107543500,7570,7560,7570,7560,27
20240806,100500,107339120,7550,7550,7550,7550,0
20240806,100400,107339120,7550,7540,7550,7540,302
20240806,100300,105060030,7530,7530,7530,7530,0
20240806,100200,105060030,7530,7500,7530,7500,618
20240806,100100,100413830,7490,7490,7490,7490,0
20240806,100000,100413830,7490,7490,7490,7490,7
20240806,095900,100361400,7500,7500,7500,7500,0
20240806,095800,100361400,7500,7500,7500,7500,0
20240806,095700,100361400,7500,7500,7500,7500,0
20240806,095600,100361400,7500,7490,7500,7490,100
20240806,095500,99611410,7500,7500,7500,7500,1
20240806,095400,99603910,7500,7500,7500,7500,0
20240806,095300,99603910,7500,7500,7500,7500,30
20240806,095200,99378910,7500,7500,7500,7500,0
20240806,095100,99378910,7500,7500,7500,7500,25
20240806,095000,99191410,7470,7470,7470,7470,2
20240806,094900,99176470,7510,7510,7510,7510,0
20240806,094800,99176470,7510,7510,7510,7510,100
20240806,094700,98425470,7510,7510,7510,7460,402
20240806,094600,95411550,7500,7500,7500,7500,943
20240806,094500,88339050,7500,7500,7500,7500,100
20240806,094400,87589050,7470,7470,7470,7470,0
20240806,094300,87589050,7470,7470,7470,7470,0
20240806,094200,87589050,7470,7470,7470,7470,0
20240806,094100,87589050,7470,7470,7470,7470,100
20240806,094000,86842050,7500,7470,7500,7470,234
20240806,093900,85090790,7470,7460,7470,7440,351
20240806,093800,82472090,7470,7470,7470,7470,0
20240806,093700,82472090,7470,7470,7470,7470,100
20240806,093600,81725090,7420,7420,7420,7420,0
20240806,093500,81725090,7420,7420,7420,7420,5
20240806,093400,81687990,7440,7440,7440,7440,306
20240806,093300,79411350,7440,7440,7440,7440,0
20240806,093200,79411350,7440,7440,7440,7440,1
20240806,093100,79403910,7440,7430,7440,7430,104
20240806,093000,78631180,7430,7430,7430,7430,50
20240806,092900,78259680,7420,7420,7420,7420,0
20240806,092800,78259680,7420,7420,7420,7420,0
20240806,092700,78259680,7420,7480,7490,7420,67
20240806,092600,77760800,7470,7460,7470,7460,102
20240806,092500,76998870,7450,7450,7450,7450,8
20240806,092400,76939270,7450,7450,7450,7450,55
20240806,092300,76529520,7410,7450,7450,7410,52
20240806,092200,76142160,7450,7450,7450,7450,50
20240806,092100,75769660,7420,7410,7420,7410,17
20240806,092000,75643680,7400,7370,7400,7370,1051
20240806,091900,67896490,7320,7320,7320,7320,8
20240806,091800,67837930,7300,7300,7300,7300,321
20240806,091700,65494630,7300,7300,7300,7300,0
20240806,091600,65494630,7300,7300,7300,7300,65
20240806,091500,65020130,7300,7300,7300,7300,0
20240806,091400,65020130,7300,7300,7300,7300,0
20240806,091300,65020130,7300,7300,7300,7300,300
20240806,091200,62830130,7300,7300,7300,7300,1323
20240806,091100,53172230,7300,7300,7300,7300,0
20240806,091000,53172230,7300,7300,7300,7300,8
20240806,090900,53113830,7300,7360,7360,7300,220
20240806,090800,51506630,7360,7380,7380,7360,836
20240806,090700,45341730,7380,7370,7380,7370,222
20240806,090600,43704590,7370,7370,7370,7370,500
20240806,090500,40019590,7360,7350,7360,7350,315
20240806,090400,37701200,7140,7370,7370,7140,24
20240806,090300,37529190,7300,7300,7300,7300,0
20240806,090200,37529190,7300,7290,7300,7290,480
20240806,090100,34027000,7080,7290,7290,7080,107
20240806,090000,33247360,7300,7020,7380,7020,4734