stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,195900,935275391,1513,1513,1513,1513,2211
20240806,195800,935275391,1513,1513,1513,1513,0
20240806,195700,935275391,1513,1513,1513,1513,0
20240806,195600,935275391,1513,1513,1513,1513,0
20240806,195500,935275391,1513,1513,1513,1513,0
20240806,195400,935275391,1513,1513,1513,1513,0
20240806,195300,935275391,1513,1513,1513,1513,0
20240806,195200,935275391,1513,1513,1513,1513,0
20240806,195100,935275391,1513,1513,1513,1513,0
20240806,195000,935275391,1513,1513,1513,1513,0
20240806,194900,935275391,1513,1513,1513,1513,0
20240806,194800,935275391,1513,1513,1513,1513,0
20240806,194700,935275391,1513,1513,1513,1513,0
20240806,194600,935275391,1513,1513,1513,1513,0
20240806,194500,935275391,1513,1513,1513,1513,0
20240806,194400,935275391,1513,1513,1513,1513,0
20240806,194300,935275391,1513,1513,1513,1513,0
20240806,194200,935275391,1513,1513,1513,1513,0
20240806,194100,935275391,1513,1513,1513,1513,0
20240806,194000,935275391,1513,1513,1513,1513,0
20240806,193900,935275391,1513,1513,1513,1513,0
20240806,193800,935275391,1513,1513,1513,1513,0
20240806,193700,935275391,1513,1513,1513,1513,0
20240806,193600,935275391,1513,1513,1513,1513,0
20240806,193500,935275391,1513,1513,1513,1513,0
20240806,193400,935275391,1513,1513,1513,1513,0
20240806,193300,935275391,1513,1513,1513,1513,0
20240806,193200,935275391,1513,1513,1513,1513,0
20240806,193100,935275391,1513,1513,1513,1513,0
20240806,193000,935275391,1513,1513,1513,1513,0
20240806,192900,935275391,1513,1513,1513,1513,2211
20240806,192800,935275391,1513,1513,1513,1513,0
20240806,192700,935275391,1513,1513,1513,1513,0
20240806,192600,935275391,1513,1513,1513,1513,0
20240806,192500,935275391,1513,1513,1513,1513,0
20240806,192400,935275391,1513,1513,1513,1513,0
20240806,192300,935275391,1513,1513,1513,1513,0
20240806,192200,935275391,1513,1513,1513,1513,0
20240806,192100,935275391,1513,1513,1513,1513,0
20240806,192000,935275391,1513,1513,1513,1513,0
20240806,191900,935275391,1513,1513,1513,1513,0
20240806,191800,935275391,1513,1513,1513,1513,0
20240806,191700,935275391,1513,1513,1513,1513,0
20240806,191600,935275391,1513,1513,1513,1513,0
20240806,191500,935275391,1513,1513,1513,1513,0
20240806,191400,935275391,1513,1513,1513,1513,0
20240806,191300,935275391,1513,1513,1513,1513,0
20240806,191200,935275391,1513,1513,1513,1513,0
20240806,191100,935275391,1513,1513,1513,1513,0
20240806,191000,935275391,1513,1513,1513,1513,0
20240806,190900,935275391,1513,1513,1513,1513,0
20240806,190800,935275391,1513,1513,1513,1513,0
20240806,190700,935275391,1513,1513,1513,1513,0
20240806,190600,935275391,1513,1513,1513,1513,0
20240806,190500,935275391,1513,1513,1513,1513,0
20240806,190400,935275391,1513,1513,1513,1513,0
20240806,190300,935275391,1513,1513,1513,1513,0
20240806,190200,935275391,1513,1513,1513,1513,0
20240806,190100,935275391,1513,1513,1513,1513,0
20240806,190000,935275391,1513,1513,1513,1513,0
20240806,185900,935275391,1513,1513,1513,1513,2211
20240806,185800,935275391,1513,1513,1513,1513,0
20240806,185700,935275391,1513,1513,1513,1513,0
20240806,185600,935275391,1513,1513,1513,1513,0
20240806,185500,935275391,1513,1513,1513,1513,0
20240806,185400,935275391,1513,1513,1513,1513,0
20240806,185300,935275391,1513,1513,1513,1513,0
20240806,185200,935275391,1513,1513,1513,1513,0
20240806,185100,935275391,1513,1513,1513,1513,0
20240806,185000,935275391,1513,1513,1513,1513,0
20240806,184900,935275391,1513,1513,1513,1513,0
20240806,184800,935275391,1513,1513,1513,1513,0
20240806,184700,935275391,1513,1513,1513,1513,0
20240806,184600,935275391,1513,1513,1513,1513,0
20240806,184500,935275391,1513,1513,1513,1513,0
20240806,184400,935275391,1513,1513,1513,1513,0
20240806,184300,935275391,1513,1513,1513,1513,0
20240806,184200,935275391,1513,1513,1513,1513,0
20240806,184100,935275391,1513,1513,1513,1513,0
20240806,184000,935275391,1513,1513,1513,1513,0
20240806,183900,935275391,1513,1513,1513,1513,0
20240806,183800,935275391,1513,1513,1513,1513,0
20240806,183700,935275391,1513,1513,1513,1513,0
20240806,183600,935275391,1513,1513,1513,1513,0
20240806,183500,935275391,1513,1513,1513,1513,0
20240806,183400,935275391,1513,1513,1513,1513,0
20240806,183300,935275391,1513,1513,1513,1513,0
20240806,183200,935275391,1513,1513,1513,1513,0
20240806,183100,935275391,1513,1513,1513,1513,0
20240806,183000,935275391,1513,1513,1513,1513,0
20240806,182900,935275391,1513,1513,1513,1513,2211
20240806,182800,935275391,1513,1513,1513,1513,0
20240806,182700,935275391,1513,1513,1513,1513,0
20240806,182600,935275391,1513,1513,1513,1513,0
20240806,182500,935275391,1513,1513,1513,1513,0
20240806,182400,935275391,1513,1513,1513,1513,0
20240806,182300,935275391,1513,1513,1513,1513,0
20240806,182200,935275391,1513,1513,1513,1513,0
20240806,182100,935275391,1513,1513,1513,1513,0
20240806,182000,935275391,1513,1513,1513,1513,0
20240806,181900,935275391,1513,1513,1513,1513,0
20240806,181800,935275391,1513,1513,1513,1513,0
20240806,181700,935275391,1513,1513,1513,1513,0
20240806,181600,935275391,1513,1513,1513,1513,0
20240806,181500,935275391,1513,1513,1513,1513,0
20240806,181400,935275391,1513,1513,1513,1513,0
20240806,181300,935275391,1513,1513,1513,1513,0
20240806,181200,935275391,1513,1513,1513,1513,0
20240806,181100,935275391,1513,1513,1513,1513,0
20240806,181000,935275391,1513,1513,1513,1513,0
20240806,180900,935275391,1513,1513,1513,1513,0
20240806,180800,935275391,1513,1513,1513,1513,0
20240806,180700,935275391,1513,1513,1513,1513,0
20240806,180600,935275391,1513,1513,1513,1513,0
20240806,180500,935275391,1513,1513,1513,1513,0
20240806,180400,935275391,1513,1513,1513,1513,0
20240806,180300,935275391,1513,1513,1513,1513,0
20240806,180200,935275391,1513,1513,1513,1513,0
20240806,180100,935275391,1513,1513,1513,1513,0
20240806,180000,935275391,1513,1513,1513,1513,0
20240806,175900,935275391,1513,1513,1513,1513,2211
20240806,175800,935275391,1513,1513,1513,1513,0
20240806,175700,935275391,1513,1513,1513,1513,0
20240806,175600,935275391,1513,1513,1513,1513,0
20240806,175500,935275391,1513,1513,1513,1513,0
20240806,175400,935275391,1513,1513,1513,1513,0
20240806,175300,935275391,1513,1513,1513,1513,0
20240806,175200,935275391,1513,1513,1513,1513,0
20240806,175100,935275391,1513,1513,1513,1513,0
20240806,175000,935275391,1513,1513,1513,1513,0
20240806,174900,935275391,1513,1513,1513,1513,0
20240806,174800,935275391,1513,1513,1513,1513,0
20240806,174700,935275391,1513,1513,1513,1513,0
20240806,174600,935275391,1513,1513,1513,1513,0
20240806,174500,935275391,1513,1513,1513,1513,0
20240806,174400,935275391,1513,1513,1513,1513,0
20240806,174300,935275391,1513,1513,1513,1513,0
20240806,174200,935275391,1513,1513,1513,1513,0
20240806,174100,935275391,1513,1513,1513,1513,0
20240806,174000,935275391,1513,1513,1513,1513,0
20240806,173900,935275391,1513,1513,1513,1513,0
20240806,173800,935275391,1513,1513,1513,1513,0
20240806,173700,935275391,1513,1513,1513,1513,0
20240806,173600,935275391,1513,1513,1513,1513,0
20240806,173500,935275391,1513,1513,1513,1513,0
20240806,173400,935275391,1513,1513,1513,1513,0
20240806,173300,935275391,1513,1513,1513,1513,0
20240806,173200,935275391,1513,1513,1513,1513,0
20240806,173100,935275391,1513,1513,1513,1513,0
20240806,173000,935275391,1513,1513,1513,1513,0
20240806,172900,935275391,1513,1513,1513,1513,2211
20240806,172800,935275391,1513,1513,1513,1513,0
20240806,172700,935275391,1513,1513,1513,1513,0
20240806,172600,935275391,1513,1513,1513,1513,0
20240806,172500,935275391,1513,1513,1513,1513,0
20240806,172400,935275391,1513,1513,1513,1513,0
20240806,172300,935275391,1513,1513,1513,1513,0
20240806,172200,935275391,1513,1513,1513,1513,0
20240806,172100,935275391,1513,1513,1513,1513,0
20240806,172000,935275391,1513,1513,1513,1513,0
20240806,171900,935275391,1513,1513,1513,1513,0
20240806,171800,935275391,1513,1513,1513,1513,0
20240806,171700,935275391,1513,1513,1513,1513,0
20240806,171600,935275391,1513,1513,1513,1513,0
20240806,171500,935275391,1513,1513,1513,1513,0
20240806,171400,935275391,1513,1513,1513,1513,0
20240806,171300,935275391,1513,1513,1513,1513,0
20240806,171200,935275391,1513,1513,1513,1513,0
20240806,171100,935275391,1513,1513,1513,1513,0
20240806,171000,935275391,1513,1513,1513,1513,0
20240806,170900,935275391,1513,1513,1513,1513,0
20240806,170800,935275391,1513,1513,1513,1513,0
20240806,170700,935275391,1513,1513,1513,1513,0
20240806,170600,935275391,1513,1513,1513,1513,0
20240806,170500,935275391,1513,1513,1513,1513,0
20240806,170400,935275391,1513,1513,1513,1513,0
20240806,170300,935275391,1513,1513,1513,1513,0
20240806,170200,935275391,1513,1513,1513,1513,0
20240806,170100,935275391,1513,1513,1513,1513,0
20240806,170000,935275391,1513,1513,1513,1513,0
20240806,165900,935275391,1513,1513,1513,1513,2211
20240806,165800,935275391,1513,1513,1513,1513,0
20240806,165700,935275391,1513,1513,1513,1513,0
20240806,165600,935275391,1513,1513,1513,1513,0
20240806,165500,935275391,1513,1513,1513,1513,0
20240806,165400,935275391,1513,1513,1513,1513,0
20240806,165300,935275391,1513,1513,1513,1513,0
20240806,165200,935275391,1513,1513,1513,1513,0
20240806,165100,935275391,1513,1513,1513,1513,0
20240806,165000,935275391,1513,1513,1513,1513,0
20240806,164900,935275391,1513,1513,1513,1513,0
20240806,164800,935275391,1513,1513,1513,1513,0
20240806,164700,935275391,1513,1513,1513,1513,0
20240806,164600,935275391,1513,1513,1513,1513,0
20240806,164500,935275391,1513,1513,1513,1513,0
20240806,164400,935275391,1513,1513,1513,1513,0
20240806,164300,935275391,1513,1513,1513,1513,0
20240806,164200,935275391,1513,1513,1513,1513,0
20240806,164100,935275391,1513,1513,1513,1513,0
20240806,164000,935275391,1513,1513,1513,1513,0
20240806,163900,935275391,1513,1513,1513,1513,0
20240806,163800,935275391,1513,1513,1513,1513,0
20240806,163700,935275391,1513,1513,1513,1513,0
20240806,163600,935275391,1513,1513,1513,1513,0
20240806,163500,935275391,1513,1513,1513,1513,0
20240806,163400,935275391,1513,1513,1513,1513,0
20240806,163300,935275391,1513,1513,1513,1513,0
20240806,163200,935275391,1513,1513,1513,1513,0
20240806,163100,935275391,1513,1513,1513,1513,0
20240806,163000,935275391,1513,1513,1513,1513,0
20240806,162900,935275391,1513,1513,1513,1513,2211
20240806,162800,935275391,1513,1513,1513,1513,0
20240806,162700,935275391,1513,1513,1513,1513,0
20240806,162600,935275391,1513,1513,1513,1513,0
20240806,162500,935275391,1513,1513,1513,1513,0
20240806,162400,935275391,1513,1513,1513,1513,0
20240806,162300,935275391,1513,1513,1513,1513,0
20240806,162200,935275391,1513,1513,1513,1513,0
20240806,162100,935275391,1513,1513,1513,1513,0
20240806,162000,935275391,1513,1513,1513,1513,0
20240806,161900,935275391,1513,1513,1513,1513,0
20240806,161800,935275391,1513,1513,1513,1513,0
20240806,161700,935275391,1513,1513,1513,1513,0
20240806,161600,935275391,1513,1513,1513,1513,0
20240806,161500,935275391,1513,1513,1513,1513,0
20240806,161400,935275391,1513,1513,1513,1513,0
20240806,161300,935275391,1513,1513,1513,1513,0
20240806,161200,935275391,1513,1513,1513,1513,0
20240806,161100,935275391,1513,1513,1513,1513,0
20240806,161000,935275391,1513,1513,1513,1513,0
20240806,160900,935275391,1513,1513,1513,1513,0
20240806,160800,935275391,1513,1513,1513,1513,0
20240806,160700,935275391,1513,1513,1513,1513,0
20240806,160600,935275391,1513,1513,1513,1513,0
20240806,160500,935275391,1513,1513,1513,1513,0
20240806,160400,935275391,1513,1513,1513,1513,0
20240806,160300,935275391,1513,1513,1513,1513,0
20240806,160200,935275391,1513,1513,1513,1513,0
20240806,160100,935275391,1513,1513,1513,1513,0
20240806,160000,935275391,1513,1513,1513,1513,0
20240806,155900,935275391,1513,1513,1513,1513,2211
20240806,155800,935275391,1513,1513,1513,1513,0
20240806,155700,935275391,1513,1513,1513,1513,0
20240806,155600,935275391,1513,1513,1513,1513,0
20240806,155500,935275391,1513,1513,1513,1513,0
20240806,155400,935275391,1513,1513,1513,1513,0
20240806,155300,935275391,1513,1513,1513,1513,0
20240806,155200,935275391,1513,1513,1513,1513,0
20240806,155100,935275391,1513,1513,1513,1513,0
20240806,155000,935275391,1513,1513,1513,1513,0
20240806,154900,935275391,1513,1513,1513,1513,0
20240806,154800,935275391,1513,1513,1513,1513,0
20240806,154700,935275391,1513,1513,1513,1513,0
20240806,154600,935275391,1513,1513,1513,1513,0
20240806,154500,935275391,1513,1513,1513,1513,0
20240806,154400,935275391,1513,1513,1513,1513,0
20240806,154300,935275391,1513,1513,1513,1513,0
20240806,154200,935275391,1513,1513,1513,1513,0
20240806,154100,935275391,1513,1513,1513,1513,0
20240806,154000,935275391,1513,1513,1513,1513,0
20240806,153900,935275391,1513,1513,1513,1513,0
20240806,153800,935275391,1513,1513,1513,1513,0
20240806,153700,935275391,1513,1513,1513,1513,0
20240806,153600,935275391,1513,1513,1513,1513,0
20240806,153500,935275391,1513,1513,1513,1513,0
20240806,153400,935275391,1513,1513,1513,1513,0
20240806,153300,935275391,1513,1513,1513,1513,0
20240806,153200,935275391,1513,1513,1513,1513,0
20240806,153100,935275391,1513,1513,1513,1513,0
20240806,153000,935275391,1513,1513,1513,1513,2211
20240806,152900,931930148,1515,1515,1515,1515,0
20240806,152800,931930148,1515,1515,1515,1515,0
20240806,152700,931930148,1515,1515,1515,1515,0
20240806,152600,931930148,1515,1515,1515,1515,0
20240806,152500,931930148,1515,1515,1515,1515,0
20240806,152400,931930148,1515,1515,1515,1515,0
20240806,152300,931930148,1515,1515,1515,1515,0
20240806,152200,931930148,1515,1515,1515,1515,0
20240806,152100,931930148,1515,1515,1515,1515,0
20240806,152000,931930148,1515,1515,1515,1515,0
20240806,151900,931930148,1515,1505,1515,1505,71
20240806,151800,931823223,1515,1515,1515,1515,1
20240806,151700,931821708,1505,1507,1507,1505,384
20240806,151600,931243127,1515,1509,1515,1508,7
20240806,151500,931232561,1516,1515,1516,1515,2657
20240806,151400,927204710,1516,1513,1516,1513,4896
20240806,151300,919788874,1513,1513,1513,1513,0
20240806,151200,919788874,1513,1512,1513,1512,239
20240806,151100,919427505,1514,1514,1514,1514,1
20240806,151000,919425991,1512,1512,1512,1512,101
20240806,150900,919273279,1512,1512,1512,1512,347
20240806,150800,918748615,1512,1511,1512,1511,71
20240806,150700,918641333,1511,1511,1511,1511,103
20240806,150600,918485700,1511,1509,1511,1509,2
20240806,150500,918482680,1512,1512,1512,1512,0
20240806,150400,918482680,1512,1510,1512,1510,3000
20240806,150300,913950338,1510,1510,1510,1510,1
20240806,150200,913948828,1509,1509,1510,1509,88
20240806,150100,913816026,1509,1509,1510,1509,1388
20240806,150000,911720869,1509,1509,1509,1509,215
20240806,145900,911396434,1509,1509,1509,1509,0
20240806,145800,911396434,1509,1509,1509,1509,0
20240806,145700,911396434,1509,1509,1509,1509,0
20240806,145600,911396434,1509,1510,1510,1509,1185
20240806,145500,909607085,1502,1502,1502,1502,0
20240806,145400,909607085,1502,1510,1510,1502,21005
20240806,145300,878048601,1510,1506,1510,1500,30985
20240806,145200,831495454,1510,1510,1510,1510,0
20240806,145100,831495454,1510,1510,1510,1510,3
20240806,145000,831490924,1503,1503,1503,1503,0
20240806,144900,831490924,1503,1511,1511,1503,6050
20240806,144800,822396227,1506,1505,1506,1505,154
20240806,144700,822164305,1505,1505,1505,1505,0
20240806,144600,822164305,1505,1505,1505,1505,0
20240806,144500,822164305,1505,1511,1511,1505,301
20240806,144400,821711294,1500,1500,1500,1500,0
20240806,144300,821711294,1500,1506,1506,1500,29588
20240806,144200,777325077,1506,1510,1510,1506,1000
20240806,144100,775817832,1510,1510,1510,1510,99
20240806,144000,775668342,1513,1512,1513,1512,165
20240806,143900,775418727,1510,1510,1510,1510,94
20240806,143800,775276787,1510,1510,1510,1510,1770
20240806,143700,772604087,1514,1514,1514,1514,0
20240806,143600,772604087,1514,1514,1514,1514,0
20240806,143500,772604087,1514,1515,1515,1514,3
20240806,143400,772599543,1510,1510,1510,1510,2
20240806,143300,772596523,1515,1515,1515,1515,0
20240806,143200,772596523,1515,1515,1515,1515,0
20240806,143100,772596523,1515,1515,1515,1515,0
20240806,143000,772596523,1515,1515,1515,1515,670
20240806,142900,771581473,1515,1515,1515,1515,0
20240806,142800,771581473,1515,1515,1515,1515,0
20240806,142700,771581473,1515,1515,1515,1512,51
20240806,142600,771504274,1510,1508,1510,1508,5124
20240806,142500,763773282,1508,1507,1508,1507,400
20240806,142400,763170472,1507,1507,1507,1506,49
20240806,142300,763096658,1508,1508,1508,1508,0
20240806,142200,763096658,1508,1506,1508,1506,40
20240806,142100,763036398,1506,1506,1506,1506,40
20240806,142000,762976158,1507,1507,1507,1507,0
20240806,141900,762976158,1507,1507,1508,1507,100
20240806,141800,762825438,1508,1508,1508,1508,0
20240806,141700,762825438,1508,1507,1508,1507,50
20240806,141600,762750058,1502,1506,1506,1502,798
20240806,141500,761550862,1508,1507,1508,1507,20
20240806,141400,761520712,1510,1510,1510,1510,0
20240806,141300,761520712,1510,1510,1510,1510,0
20240806,141200,761520712,1510,1510,1510,1510,0
20240806,141100,761520712,1510,1510,1510,1510,0
20240806,141000,761520712,1510,1510,1510,1510,0
20240806,140900,761520712,1510,1510,1510,1510,290
20240806,140800,761082812,1510,1510,1510,1510,1
20240806,140700,761081302,1510,1508,1510,1508,1434
20240806,140600,758916872,1508,1508,1508,1508,0
20240806,140500,758916872,1508,1506,1508,1502,2528
20240806,140400,755118648,1507,1507,1507,1507,14
20240806,140300,755097550,1508,1508,1508,1507,29
20240806,140200,755053819,1507,1507,1507,1507,19
20240806,140100,755025186,1507,1502,1507,1502,1819
20240806,140000,752285777,1506,1506,1506,1506,50
20240806,135900,752210477,1507,1502,1507,1502,1001
20240806,135800,750706970,1502,1505,1505,1502,10412
20240806,135700,735067575,1505,1505,1505,1505,47
20240806,135600,734996840,1506,1507,1507,1506,58
20240806,135500,734909482,1508,1506,1508,1506,317
20240806,135400,734431960,1506,1506,1506,1506,195
20240806,135300,734138290,1503,1503,1503,1503,200
20240806,135200,733837690,1503,1508,1508,1503,4773
20240806,135100,726653514,1508,1508,1508,1508,0
20240806,135000,726653514,1508,1509,1509,1508,41
20240806,134900,726591675,1510,1510,1510,1510,0
20240806,134800,726591675,1510,1510,1510,1510,0
20240806,134700,726591675,1510,1510,1510,1510,0
20240806,134600,726591675,1510,1510,1510,1510,10
20240806,134500,726576575,1509,1509,1509,1509,0
20240806,134400,726576575,1509,1509,1509,1509,0
20240806,134300,726576575,1509,1509,1509,1509,394
20240806,134200,725982029,1509,1509,1509,1509,0
20240806,134100,725982029,1509,1509,1509,1509,25
20240806,134000,725944304,1509,1509,1509,1509,0
20240806,133900,725944304,1509,1509,1509,1509,10
20240806,133800,725929214,1508,1508,1508,1508,242
20240806,133700,725564278,1508,1508,1508,1508,10
20240806,133600,725549198,1507,1507,1507,1507,50
20240806,133500,725473848,1509,1507,1509,1507,152
20240806,133400,725244720,1508,1508,1508,1508,21
20240806,133300,725213052,1509,1510,1510,1509,534
20240806,133200,724406917,1512,1512,1512,1512,506
20240806,133100,723641845,1517,1517,1517,1517,0
20240806,133000,723641845,1517,1517,1517,1517,0
20240806,132900,723641845,1517,1517,1517,1517,0
20240806,132800,723641845,1517,1517,1517,1517,4
20240806,132700,723635777,1517,1517,1517,1517,5
20240806,132600,723628192,1517,1513,1517,1513,1001
20240806,132500,722111677,1516,1516,1516,1516,0
20240806,132400,722111677,1516,1515,1516,1509,15001
20240806,132300,699443819,1515,1515,1515,1515,291
20240806,132200,699002954,1515,1515,1515,1515,1
20240806,132100,699001439,1515,1515,1515,1515,1
20240806,132000,698999924,1515,1516,1516,1515,3622
20240806,131900,693512593,1514,1514,1514,1514,0
20240806,131800,693512593,1514,1516,1516,1514,145
20240806,131700,693293061,1516,1516,1516,1516,0
20240806,131600,693293061,1516,1516,1516,1516,0
20240806,131500,693293061,1516,1516,1516,1516,0
20240806,131400,693293061,1516,1516,1516,1516,0
20240806,131300,693293061,1516,1516,1516,1516,0
20240806,131200,693293061,1516,1516,1516,1516,0
20240806,131100,693293061,1516,1516,1516,1516,100
20240806,131000,693141461,1515,1515,1515,1515,349
20240806,130900,692612726,1512,1512,1512,1512,0
20240806,130800,692612726,1512,1512,1512,1512,0
20240806,130700,692612726,1512,1512,1512,1512,0
20240806,130600,692612726,1512,1512,1512,1512,0
20240806,130500,692612726,1512,1512,1512,1512,0
20240806,130400,692612726,1512,1519,1519,1511,2171
20240806,130300,689330285,1519,1519,1519,1519,0
20240806,130200,689330285,1519,1518,1519,1518,993
20240806,130100,687822018,1519,1519,1519,1519,0
20240806,130000,687822018,1519,1519,1519,1519,336
20240806,125900,687311634,1520,1520,1520,1520,1
20240806,125800,687310114,1520,1520,1520,1520,698
20240806,125700,686249154,1520,1515,1520,1515,1832
20240806,125600,683471690,1514,1514,1514,1514,203
20240806,125500,683164348,1514,1514,1514,1514,660
20240806,125400,682165108,1514,1514,1514,1514,1
20240806,125300,682163594,1514,1514,1514,1514,0
20240806,125200,682163594,1514,1514,1514,1514,0
20240806,125100,682163594,1514,1514,1514,1514,0
20240806,125000,682163594,1514,1511,1514,1511,1282
20240806,124900,680223901,1513,1513,1513,1513,0
20240806,124800,680223901,1513,1513,1513,1513,0
20240806,124700,680223901,1513,1513,1513,1513,0
20240806,124600,680223901,1513,1513,1513,1513,109
20240806,124500,680058984,1513,1513,1513,1513,0
20240806,124400,680058984,1513,1513,1513,1513,9
20240806,124300,680045367,1514,1515,1515,1514,20
20240806,124200,680015077,1510,1517,1517,1510,250
20240806,124100,679637177,1516,1516,1516,1515,30
20240806,124000,679591707,1517,1517,1517,1517,11
20240806,123900,679575020,1518,1519,1519,1517,249
20240806,123800,679197217,1518,1513,1518,1513,535
20240806,123700,678385469,1514,1514,1514,1514,10
20240806,123600,678370329,1515,1516,1516,1515,11
20240806,123500,678353663,1517,1517,1517,1515,62
20240806,123400,678259669,1517,1513,1517,1513,1601
20240806,123300,675837352,1513,1513,1513,1513,0
20240806,123200,675837352,1513,1513,1513,1513,0
20240806,123100,675837352,1513,1513,1513,1513,77
20240806,123000,675720851,1514,1515,1515,1514,20
20240806,122900,675690561,1516,1515,1517,1514,51
20240806,122800,675613256,1515,1514,1517,1514,99
20240806,122700,675463211,1508,1510,1510,1508,31
20240806,122600,675416431,1511,1513,1513,1511,22
20240806,122500,675383175,1513,1512,1515,1510,78
20240806,122400,675265169,1512,1514,1514,1512,29
20240806,122300,675221291,1515,1516,1516,1515,30
20240806,122200,675175831,1505,1505,1505,1505,0
20240806,122100,675175831,1505,1508,1508,1505,400
20240806,122000,674573068,1508,1508,1508,1508,0
20240806,121900,674573068,1508,1508,1508,1508,0
20240806,121800,674573068,1508,1508,1508,1508,159
20240806,121700,674333296,1521,1521,1521,1521,0
20240806,121600,674333296,1521,1521,1521,1521,0
20240806,121500,674333296,1521,1510,1521,1505,503
20240806,121400,673574543,1522,1522,1522,1522,1
20240806,121300,673573021,1522,1522,1522,1522,10
20240806,121200,673557801,1523,1523,1523,1523,0
20240806,121100,673557801,1523,1523,1523,1523,0
20240806,121000,673557801,1523,1523,1523,1523,0
20240806,120900,673557801,1523,1523,1523,1523,0
20240806,120800,673557801,1523,1521,1523,1521,121
20240806,120700,673373626,1509,1510,1510,1509,3288
20240806,120600,668408907,1510,1510,1510,1510,106
20240806,120500,668248847,1506,1508,1508,1506,89
20240806,120400,668114783,1509,1509,1510,1509,30
20240806,120300,668069503,1505,1505,1505,1505,0
20240806,120200,668069503,1505,1505,1505,1505,32
20240806,120100,668021343,1505,1505,1505,1505,0
20240806,120000,668021343,1505,1505,1505,1505,0
20240806,115900,668021343,1505,1505,1505,1505,0
20240806,115800,668021343,1505,1505,1505,1505,20
20240806,115700,667991243,1503,1506,1509,1503,727
20240806,115600,666897799,1507,1512,1512,1507,478
20240806,115500,666177136,1512,1513,1513,1512,10
20240806,115400,666162015,1513,1513,1513,1513,0
20240806,115300,666162015,1513,1514,1514,1513,19
20240806,115200,666133258,1511,1514,1515,1511,69
20240806,115100,666028839,1508,1510,1510,1508,122
20240806,115000,665844851,1510,1512,1512,1510,29
20240806,114900,665801041,1508,1509,1509,1508,92
20240806,114800,665662279,1525,1525,1525,1525,0
20240806,114700,665662279,1525,1525,1525,1525,0
20240806,114600,665662279,1525,1525,1525,1525,0
20240806,114500,665662279,1525,1525,1525,1525,0
20240806,114400,665662279,1525,1523,1525,1523,165
20240806,114300,665410774,1513,1513,1513,1513,909
20240806,114200,664035457,1513,1512,1513,1512,135
20240806,114100,663831327,1507,1507,1507,1507,0
20240806,114000,663831327,1507,1507,1507,1507,0
20240806,113900,663831327,1507,1507,1507,1507,0
20240806,113800,663831327,1507,1507,1507,1507,20
20240806,113700,663801187,1507,1507,1507,1507,199
20240806,113600,663501294,1504,1507,1507,1503,210
20240806,113500,663184851,1507,1508,1508,1507,122
20240806,113400,663000947,1514,1514,1514,1514,0
20240806,113300,663000947,1514,1510,1514,1509,57
20240806,113200,662914899,1514,1514,1514,1514,0
20240806,113100,662914899,1514,1514,1514,1511,2213
20240806,113000,659568829,1514,1512,1514,1512,2578
20240806,112900,655666797,1512,1506,1512,1506,3168
20240806,112800,650879964,1506,1503,1507,1503,8552
20240806,112700,638003404,1502,1501,1502,1501,935
20240806,112600,636599270,1501,1501,1501,1501,93
20240806,112500,636459677,1497,1497,1497,1497,0
20240806,112400,636459677,1497,1497,1497,1497,0
20240806,112300,636459677,1497,1497,1497,1497,0
20240806,112200,636459677,1497,1497,1497,1497,0
20240806,112100,636459677,1497,1497,1497,1497,0
20240806,112000,636459677,1497,1497,1497,1497,0
20240806,111900,636459677,1497,1497,1497,1497,134
20240806,111800,636259079,1503,1503,1503,1503,0
20240806,111700,636259079,1503,1503,1503,1503,0
20240806,111600,636259079,1503,1503,1503,1503,0
20240806,111500,636259079,1503,1490,1503,1489,1337
20240806,111400,634255005,1499,1499,1499,1499,0
20240806,111300,634255005,1499,1499,1499,1499,0
20240806,111200,634255005,1499,1499,1499,1499,0
20240806,111100,634255005,1499,1499,1499,1499,0
20240806,111000,634255005,1499,1490,1499,1490,1973
20240806,110900,631315226,1490,1498,1499,1490,14263
20240806,110800,610055765,1499,1499,1499,1499,1450
20240806,110700,607882215,1500,1500,1500,1500,639
20240806,110600,606923715,1500,1500,1500,1500,0
20240806,110500,606923715,1500,1500,1500,1500,345
20240806,110400,606406215,1500,1500,1500,1500,135
20240806,110300,606203715,1499,1500,1500,1499,3374
20240806,110200,601145589,1503,1499,1503,1499,132
20240806,110100,600947673,1500,1500,1500,1500,0
20240806,110000,600947673,1500,1500,1500,1500,0
20240806,105900,600947673,1500,1500,1500,1500,1283
20240806,105800,599023173,1503,1503,1503,1503,3
20240806,105700,599018664,1504,1504,1504,1504,1
20240806,105600,599017160,1500,1500,1500,1500,453
20240806,105500,598337660,1500,1500,1500,1500,140
20240806,105400,598127660,1500,1500,1500,1500,795
20240806,105300,596935160,1500,1500,1500,1500,0
20240806,105200,596935160,1500,1500,1500,1500,0
20240806,105100,596935160,1500,1500,1500,1500,0
20240806,105000,596935160,1500,1500,1500,1500,0
20240806,104900,596935160,1500,1500,1500,1500,1500
20240806,104800,594685160,1498,1498,1498,1498,876
20240806,104700,593372912,1498,1498,1498,1498,0
20240806,104600,593372912,1498,1498,1498,1498,1628
20240806,104500,590934168,1498,1498,1498,1498,1
20240806,104400,590932670,1490,1487,1490,1487,5214
20240806,104300,583165630,1485,1486,1487,1474,4632
20240806,104200,576306018,1487,1490,1490,1487,2860
20240806,104100,572048324,1490,1495,1495,1490,3425
20240806,104000,566944643,1496,1496,1496,1496,401
20240806,103900,566344747,1503,1503,1503,1499,4144
20240806,103800,560124145,1503,1505,1505,1503,1981
20240806,103700,557145702,1503,1503,1503,1503,1000
20240806,103600,555642702,1503,1503,1503,1503,153
20240806,103500,555412743,1503,1503,1503,1503,4400
20240806,103400,548799543,1504,1504,1504,1504,1
20240806,103300,548798039,1504,1504,1504,1504,0
20240806,103200,548798039,1504,1505,1505,1504,792
20240806,103100,547606080,1506,1506,1506,1506,556
20240806,103000,546768744,1508,1512,1514,1508,13370
20240806,102900,526581345,1514,1514,1514,1513,1901
20240806,102800,523703932,1515,1517,1517,1515,1395
20240806,102700,521589250,1527,1527,1527,1527,0
20240806,102600,521589250,1527,1527,1527,1527,0
20240806,102500,521589250,1527,1526,1527,1526,50
20240806,102400,521512905,1529,1518,1530,1517,127
20240806,102300,521320022,1518,1521,1521,1518,1500
20240806,102200,519039008,1532,1532,1532,1532,0
20240806,102100,519039008,1532,1528,1532,1528,2000
20240806,102000,515979478,1519,1530,1530,1519,2089
20240806,101900,512805233,1521,1523,1523,1521,3999
20240806,101800,506718466,1525,1525,1525,1525,292
20240806,101700,506273166,1530,1530,1530,1530,0
20240806,101600,506273166,1530,1520,1530,1520,5
20240806,101500,506265556,1530,1529,1530,1529,10
20240806,101400,506250265,1520,1529,1529,1520,2006
20240806,101300,503197984,1530,1530,1530,1530,0
20240806,101200,503197984,1530,1530,1530,1530,0
20240806,101100,503197984,1530,1530,1530,1530,4000
20240806,101000,497077984,1530,1530,1530,1530,100
20240806,100900,496924984,1530,1527,1530,1516,3101
20240806,100800,492216335,1533,1531,1533,1528,1133
20240806,100700,490480132,1533,1532,1533,1532,861
20240806,100600,489160477,1531,1531,1531,1531,0
20240806,100500,489160477,1531,1531,1531,1531,98
20240806,100400,489010439,1530,1529,1532,1529,3305
20240806,100300,483954436,1529,1529,1529,1529,5
20240806,100200,483946791,1529,1527,1529,1527,3133
20240806,100100,479158300,1526,1526,1526,1526,1781
20240806,100000,476440494,1527,1523,1527,1520,3210
20240806,095900,471560012,1527,1527,1527,1527,192
20240806,095800,471266828,1522,1526,1527,1522,3402
20240806,095700,466080583,1526,1526,1526,1526,17
20240806,095600,466054641,1527,1527,1527,1527,0
20240806,095500,466054641,1527,1527,1527,1527,3
20240806,095400,466050060,1527,1527,1527,1527,38
20240806,095300,465992034,1520,1526,1527,1520,11573
20240806,095200,448355310,1526,1517,1526,1517,12
20240806,095100,448337061,1526,1525,1526,1525,80
20240806,095000,448215038,1525,1525,1525,1520,41
20240806,094900,448152543,1525,1525,1525,1512,5681
20240806,094800,439543466,1525,1523,1525,1523,34
20240806,094700,439491682,1525,1520,1525,1514,1160
20240806,094600,437726745,1520,1520,1520,1520,10
20240806,094500,437711545,1520,1515,1520,1511,3401
20240806,094400,432567522,1515,1515,1515,1515,75
20240806,094300,432453897,1519,1520,1520,1519,120
20240806,094200,432271501,1520,1514,1520,1514,1252
20240806,094100,430369084,1515,1515,1515,1515,6
20240806,094000,430359994,1515,1515,1515,1514,1516
20240806,093900,428063269,1514,1513,1514,1513,44
20240806,093800,427996658,1514,1515,1515,1514,1081
20240806,093700,426359980,1515,1518,1520,1513,8146
20240806,093600,414003484,1517,1518,1518,1517,45
20240806,093500,413935177,1518,1516,1518,1515,1066
20240806,093400,412318886,1516,1517,1517,1516,8
20240806,093300,412306755,1516,1515,1516,1515,142
20240806,093200,412091488,1514,1515,1515,1512,755
20240806,093100,410948449,1512,1517,1517,1512,301
20240806,093000,410491837,1516,1516,1516,1512,402
20240806,092900,409882437,1516,1510,1516,1510,1412
20240806,092800,407741911,1510,1510,1510,1510,46
20240806,092700,407672451,1510,1510,1510,1510,153
20240806,092600,407441421,1505,1515,1515,1505,226
20240806,092500,407099211,1515,1515,1515,1515,411
20240806,092400,406476546,1503,1513,1516,1503,42
20240806,092300,406413102,1513,1511,1513,1511,1972
20240806,092200,403430756,1511,1512,1513,1511,5767
20240806,092100,394707296,1512,1511,1512,1502,3640
20240806,092000,389210702,1513,1513,1513,1513,80
20240806,091900,389089662,1520,1510,1520,1510,2554
20240806,091800,385221865,1510,1510,1510,1510,1561
20240806,091700,382864755,1510,1507,1511,1507,5087
20240806,091600,375185012,1507,1507,1507,1499,11613
20240806,091500,357684309,1507,1499,1507,1499,2181
20240806,091400,354413280,1499,1485,1499,1485,13041
20240806,091300,334864975,1500,1484,1500,1484,52484
20240806,091200,256931936,1485,1483,1485,1483,39386
20240806,091100,198450107,1483,1482,1483,1472,4615
20240806,091000,191635951,1482,1478,1482,1477,2843
20240806,090900,187432896,1478,1500,1500,1478,27873
20240806,090800,146033526,1493,1493,1493,1493,1087
20240806,090700,144410635,1507,1503,1510,1488,14095
20240806,090600,123223330,1487,1482,1503,1480,11862
20240806,090500,105477299,1500,1479,1500,1479,1046
20240806,090400,103909243,1479,1479,1500,1479,3796
20240806,090300,98219462,1478,1478,1500,1478,3578
20240806,090200,92865176,1479,1479,1499,1479,15489
20240806,090100,69732934,1478,1497,1500,1475,2041
20240806,090000,66672439,1498,1450,1500,1450,45908