stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,203000,443106775,2900,2900,2900,2900,4588
20240806,202900,443106775,2900,2900,2900,2900,0
20240806,202800,443106775,2900,2900,2900,2900,0
20240806,202700,443106775,2900,2900,2900,2900,0
20240806,202600,443106775,2900,2900,2900,2900,0
20240806,202500,443106775,2900,2900,2900,2900,0
20240806,202400,443106775,2900,2900,2900,2900,0
20240806,202300,443106775,2900,2900,2900,2900,0
20240806,202200,443106775,2900,2900,2900,2900,0
20240806,202100,443106775,2900,2900,2900,2900,0
20240806,202000,443106775,2900,2900,2900,2900,0
20240806,201900,443106775,2900,2900,2900,2900,0
20240806,201800,443106775,2900,2900,2900,2900,0
20240806,201700,443106775,2900,2900,2900,2900,0
20240806,201600,443106775,2900,2900,2900,2900,0
20240806,201500,443106775,2900,2900,2900,2900,0
20240806,201400,443106775,2900,2900,2900,2900,0
20240806,201300,443106775,2900,2900,2900,2900,0
20240806,201200,443106775,2900,2900,2900,2900,0
20240806,201100,443106775,2900,2900,2900,2900,0
20240806,201000,443106775,2900,2900,2900,2900,0
20240806,200900,443106775,2900,2900,2900,2900,0
20240806,200800,443106775,2900,2900,2900,2900,0
20240806,200700,443106775,2900,2900,2900,2900,0
20240806,200600,443106775,2900,2900,2900,2900,0
20240806,200500,443106775,2900,2900,2900,2900,0
20240806,200400,443106775,2900,2900,2900,2900,0
20240806,200300,443106775,2900,2900,2900,2900,0
20240806,200200,443106775,2900,2900,2900,2900,0
20240806,200100,443106775,2900,2900,2900,2900,0
20240806,200000,443106775,2900,2900,2900,2900,4588
20240806,195900,443106775,2900,2900,2900,2900,0
20240806,195800,443106775,2900,2900,2900,2900,0
20240806,195700,443106775,2900,2900,2900,2900,0
20240806,195600,443106775,2900,2900,2900,2900,0
20240806,195500,443106775,2900,2900,2900,2900,0
20240806,195400,443106775,2900,2900,2900,2900,0
20240806,195300,443106775,2900,2900,2900,2900,0
20240806,195200,443106775,2900,2900,2900,2900,0
20240806,195100,443106775,2900,2900,2900,2900,0
20240806,195000,443106775,2900,2900,2900,2900,0
20240806,194900,443106775,2900,2900,2900,2900,0
20240806,194800,443106775,2900,2900,2900,2900,0
20240806,194700,443106775,2900,2900,2900,2900,0
20240806,194600,443106775,2900,2900,2900,2900,0
20240806,194500,443106775,2900,2900,2900,2900,0
20240806,194400,443106775,2900,2900,2900,2900,0
20240806,194300,443106775,2900,2900,2900,2900,0
20240806,194200,443106775,2900,2900,2900,2900,0
20240806,194100,443106775,2900,2900,2900,2900,0
20240806,194000,443106775,2900,2900,2900,2900,0
20240806,193900,443106775,2900,2900,2900,2900,0
20240806,193800,443106775,2900,2900,2900,2900,0
20240806,193700,443106775,2900,2900,2900,2900,0
20240806,193600,443106775,2900,2900,2900,2900,0
20240806,193500,443106775,2900,2900,2900,2900,0
20240806,193400,443106775,2900,2900,2900,2900,0
20240806,193300,443106775,2900,2900,2900,2900,0
20240806,193200,443106775,2900,2900,2900,2900,0
20240806,193100,443106775,2900,2900,2900,2900,0
20240806,193000,443106775,2900,2900,2900,2900,4588
20240806,192900,443106775,2900,2900,2900,2900,0
20240806,192800,443106775,2900,2900,2900,2900,0
20240806,192700,443106775,2900,2900,2900,2900,0
20240806,192600,443106775,2900,2900,2900,2900,0
20240806,192500,443106775,2900,2900,2900,2900,0
20240806,192400,443106775,2900,2900,2900,2900,0
20240806,192300,443106775,2900,2900,2900,2900,0
20240806,192200,443106775,2900,2900,2900,2900,0
20240806,192100,443106775,2900,2900,2900,2900,0
20240806,192000,443106775,2900,2900,2900,2900,0
20240806,191900,443106775,2900,2900,2900,2900,0
20240806,191800,443106775,2900,2900,2900,2900,0
20240806,191700,443106775,2900,2900,2900,2900,0
20240806,191600,443106775,2900,2900,2900,2900,0
20240806,191500,443106775,2900,2900,2900,2900,0
20240806,191400,443106775,2900,2900,2900,2900,0
20240806,191300,443106775,2900,2900,2900,2900,0
20240806,191200,443106775,2900,2900,2900,2900,0
20240806,191100,443106775,2900,2900,2900,2900,0
20240806,191000,443106775,2900,2900,2900,2900,0
20240806,190900,443106775,2900,2900,2900,2900,0
20240806,190800,443106775,2900,2900,2900,2900,0
20240806,190700,443106775,2900,2900,2900,2900,0
20240806,190600,443106775,2900,2900,2900,2900,0
20240806,190500,443106775,2900,2900,2900,2900,0
20240806,190400,443106775,2900,2900,2900,2900,0
20240806,190300,443106775,2900,2900,2900,2900,0
20240806,190200,443106775,2900,2900,2900,2900,0
20240806,190100,443106775,2900,2900,2900,2900,0
20240806,190000,443106775,2900,2900,2900,2900,4588
20240806,185900,443106775,2900,2900,2900,2900,0
20240806,185800,443106775,2900,2900,2900,2900,0
20240806,185700,443106775,2900,2900,2900,2900,0
20240806,185600,443106775,2900,2900,2900,2900,0
20240806,185500,443106775,2900,2900,2900,2900,0
20240806,185400,443106775,2900,2900,2900,2900,0
20240806,185300,443106775,2900,2900,2900,2900,0
20240806,185200,443106775,2900,2900,2900,2900,0
20240806,185100,443106775,2900,2900,2900,2900,0
20240806,185000,443106775,2900,2900,2900,2900,0
20240806,184900,443106775,2900,2900,2900,2900,0
20240806,184800,443106775,2900,2900,2900,2900,0
20240806,184700,443106775,2900,2900,2900,2900,0
20240806,184600,443106775,2900,2900,2900,2900,0
20240806,184500,443106775,2900,2900,2900,2900,0
20240806,184400,443106775,2900,2900,2900,2900,0
20240806,184300,443106775,2900,2900,2900,2900,0
20240806,184200,443106775,2900,2900,2900,2900,0
20240806,184100,443106775,2900,2900,2900,2900,0
20240806,184000,443106775,2900,2900,2900,2900,0
20240806,183900,443106775,2900,2900,2900,2900,0
20240806,183800,443106775,2900,2900,2900,2900,0
20240806,183700,443106775,2900,2900,2900,2900,0
20240806,183600,443106775,2900,2900,2900,2900,0
20240806,183500,443106775,2900,2900,2900,2900,0
20240806,183400,443106775,2900,2900,2900,2900,0
20240806,183300,443106775,2900,2900,2900,2900,0
20240806,183200,443106775,2900,2900,2900,2900,0
20240806,183100,443106775,2900,2900,2900,2900,0
20240806,183000,443106775,2900,2900,2900,2900,4588
20240806,182900,443106775,2900,2900,2900,2900,0
20240806,182800,443106775,2900,2900,2900,2900,0
20240806,182700,443106775,2900,2900,2900,2900,0
20240806,182600,443106775,2900,2900,2900,2900,0
20240806,182500,443106775,2900,2900,2900,2900,0
20240806,182400,443106775,2900,2900,2900,2900,0
20240806,182300,443106775,2900,2900,2900,2900,0
20240806,182200,443106775,2900,2900,2900,2900,0
20240806,182100,443106775,2900,2900,2900,2900,0
20240806,182000,443106775,2900,2900,2900,2900,0
20240806,181900,443106775,2900,2900,2900,2900,0
20240806,181800,443106775,2900,2900,2900,2900,0
20240806,181700,443106775,2900,2900,2900,2900,0
20240806,181600,443106775,2900,2900,2900,2900,0
20240806,181500,443106775,2900,2900,2900,2900,0
20240806,181400,443106775,2900,2900,2900,2900,0
20240806,181300,443106775,2900,2900,2900,2900,0
20240806,181200,443106775,2900,2900,2900,2900,0
20240806,181100,443106775,2900,2900,2900,2900,0
20240806,181000,443106775,2900,2900,2900,2900,0
20240806,180900,443106775,2900,2900,2900,2900,0
20240806,180800,443106775,2900,2900,2900,2900,0
20240806,180700,443106775,2900,2900,2900,2900,0
20240806,180600,443106775,2900,2900,2900,2900,0
20240806,180500,443106775,2900,2900,2900,2900,0
20240806,180400,443106775,2900,2900,2900,2900,0
20240806,180300,443106775,2900,2900,2900,2900,0
20240806,180200,443106775,2900,2900,2900,2900,0
20240806,180100,443106775,2900,2900,2900,2900,0
20240806,180000,443106775,2900,2900,2900,2900,4588
20240806,175900,443106775,2900,2900,2900,2900,0
20240806,175800,443106775,2900,2900,2900,2900,0
20240806,175700,443106775,2900,2900,2900,2900,0
20240806,175600,443106775,2900,2900,2900,2900,0
20240806,175500,443106775,2900,2900,2900,2900,0
20240806,175400,443106775,2900,2900,2900,2900,0
20240806,175300,443106775,2900,2900,2900,2900,0
20240806,175200,443106775,2900,2900,2900,2900,0
20240806,175100,443106775,2900,2900,2900,2900,0
20240806,175000,443106775,2900,2900,2900,2900,0
20240806,174900,443106775,2900,2900,2900,2900,0
20240806,174800,443106775,2900,2900,2900,2900,0
20240806,174700,443106775,2900,2900,2900,2900,0
20240806,174600,443106775,2900,2900,2900,2900,0
20240806,174500,443106775,2900,2900,2900,2900,0
20240806,174400,443106775,2900,2900,2900,2900,0
20240806,174300,443106775,2900,2900,2900,2900,0
20240806,174200,443106775,2900,2900,2900,2900,0
20240806,174100,443106775,2900,2900,2900,2900,0
20240806,174000,443106775,2900,2900,2900,2900,0
20240806,173900,443106775,2900,2900,2900,2900,0
20240806,173800,443106775,2900,2900,2900,2900,0
20240806,173700,443106775,2900,2900,2900,2900,0
20240806,173600,443106775,2900,2900,2900,2900,0
20240806,173500,443106775,2900,2900,2900,2900,0
20240806,173400,443106775,2900,2900,2900,2900,0
20240806,173300,443106775,2900,2900,2900,2900,0
20240806,173200,443106775,2900,2900,2900,2900,0
20240806,173100,443106775,2900,2900,2900,2900,0
20240806,173000,443106775,2900,2900,2900,2900,4588
20240806,172900,443106775,2900,2900,2900,2900,0
20240806,172800,443106775,2900,2900,2900,2900,0
20240806,172700,443106775,2900,2900,2900,2900,0
20240806,172600,443106775,2900,2900,2900,2900,0
20240806,172500,443106775,2900,2900,2900,2900,0
20240806,172400,443106775,2900,2900,2900,2900,0
20240806,172300,443106775,2900,2900,2900,2900,0
20240806,172200,443106775,2900,2900,2900,2900,0
20240806,172100,443106775,2900,2900,2900,2900,0
20240806,172000,443106775,2900,2900,2900,2900,0
20240806,171900,443106775,2900,2900,2900,2900,0
20240806,171800,443106775,2900,2900,2900,2900,0
20240806,171700,443106775,2900,2900,2900,2900,0
20240806,171600,443106775,2900,2900,2900,2900,0
20240806,171500,443106775,2900,2900,2900,2900,0
20240806,171400,443106775,2900,2900,2900,2900,0
20240806,171300,443106775,2900,2900,2900,2900,0
20240806,171200,443106775,2900,2900,2900,2900,0
20240806,171100,443106775,2900,2900,2900,2900,0
20240806,171000,443106775,2900,2900,2900,2900,0
20240806,170900,443106775,2900,2900,2900,2900,0
20240806,170800,443106775,2900,2900,2900,2900,0
20240806,170700,443106775,2900,2900,2900,2900,0
20240806,170600,443106775,2900,2900,2900,2900,0
20240806,170500,443106775,2900,2900,2900,2900,0
20240806,170400,443106775,2900,2900,2900,2900,0
20240806,170300,443106775,2900,2900,2900,2900,0
20240806,170200,443106775,2900,2900,2900,2900,0
20240806,170100,443106775,2900,2900,2900,2900,0
20240806,170000,443106775,2900,2900,2900,2900,4588
20240806,165900,443106775,2900,2900,2900,2900,0
20240806,165800,443106775,2900,2900,2900,2900,0
20240806,165700,443106775,2900,2900,2900,2900,0
20240806,165600,443106775,2900,2900,2900,2900,0
20240806,165500,443106775,2900,2900,2900,2900,0
20240806,165400,443106775,2900,2900,2900,2900,0
20240806,165300,443106775,2900,2900,2900,2900,0
20240806,165200,443106775,2900,2900,2900,2900,0
20240806,165100,443106775,2900,2900,2900,2900,0
20240806,165000,443106775,2900,2900,2900,2900,0
20240806,164900,443106775,2900,2900,2900,2900,0
20240806,164800,443106775,2900,2900,2900,2900,0
20240806,164700,443106775,2900,2900,2900,2900,0
20240806,164600,443106775,2900,2900,2900,2900,0
20240806,164500,443106775,2900,2900,2900,2900,0
20240806,164400,443106775,2900,2900,2900,2900,0
20240806,164300,443106775,2900,2900,2900,2900,0
20240806,164200,443106775,2900,2900,2900,2900,0
20240806,164100,443106775,2900,2900,2900,2900,0
20240806,164000,443106775,2900,2900,2900,2900,0
20240806,163900,443106775,2900,2900,2900,2900,0
20240806,163800,443106775,2900,2900,2900,2900,0
20240806,163700,443106775,2900,2900,2900,2900,0
20240806,163600,443106775,2900,2900,2900,2900,0
20240806,163500,443106775,2900,2900,2900,2900,0
20240806,163400,443106775,2900,2900,2900,2900,0
20240806,163300,443106775,2900,2900,2900,2900,0
20240806,163200,443106775,2900,2900,2900,2900,0
20240806,163100,443106775,2900,2900,2900,2900,0
20240806,163000,443106775,2900,2900,2900,2900,4588
20240806,162900,443106775,2900,2900,2900,2900,0
20240806,162800,443106775,2900,2900,2900,2900,0
20240806,162700,443106775,2900,2900,2900,2900,0
20240806,162600,443106775,2900,2900,2900,2900,0
20240806,162500,443106775,2900,2900,2900,2900,0
20240806,162400,443106775,2900,2900,2900,2900,0
20240806,162300,443106775,2900,2900,2900,2900,0
20240806,162200,443106775,2900,2900,2900,2900,0
20240806,162100,443106775,2900,2900,2900,2900,0
20240806,162000,443106775,2900,2900,2900,2900,0
20240806,161900,443106775,2900,2900,2900,2900,0
20240806,161800,443106775,2900,2900,2900,2900,0
20240806,161700,443106775,2900,2900,2900,2900,0
20240806,161600,443106775,2900,2900,2900,2900,0
20240806,161500,443106775,2900,2900,2900,2900,0
20240806,161400,443106775,2900,2900,2900,2900,0
20240806,161300,443106775,2900,2900,2900,2900,0
20240806,161200,443106775,2900,2900,2900,2900,0
20240806,161100,443106775,2900,2900,2900,2900,0
20240806,161000,443106775,2900,2900,2900,2900,0
20240806,160900,443106775,2900,2900,2900,2900,0
20240806,160800,443106775,2900,2900,2900,2900,0
20240806,160700,443106775,2900,2900,2900,2900,0
20240806,160600,443106775,2900,2900,2900,2900,0
20240806,160500,443106775,2900,2900,2900,2900,0
20240806,160400,443106775,2900,2900,2900,2900,0
20240806,160300,443106775,2900,2900,2900,2900,0
20240806,160200,443106775,2900,2900,2900,2900,0
20240806,160100,443106775,2900,2900,2900,2900,0
20240806,160000,443106775,2900,2900,2900,2900,4588
20240806,155900,443106775,2900,2900,2900,2900,0
20240806,155800,443106775,2900,2900,2900,2900,0
20240806,155700,443106775,2900,2900,2900,2900,0
20240806,155600,443106775,2900,2900,2900,2900,0
20240806,155500,443106775,2900,2900,2900,2900,0
20240806,155400,443106775,2900,2900,2900,2900,0
20240806,155300,443106775,2900,2900,2900,2900,0
20240806,155200,443106775,2900,2900,2900,2900,0
20240806,155100,443106775,2900,2900,2900,2900,0
20240806,155000,443106775,2900,2900,2900,2900,0
20240806,154900,443106775,2900,2900,2900,2900,0
20240806,154800,443106775,2900,2900,2900,2900,0
20240806,154700,443106775,2900,2900,2900,2900,0
20240806,154600,443106775,2900,2900,2900,2900,0
20240806,154500,443106775,2900,2900,2900,2900,0
20240806,154400,443106775,2900,2900,2900,2900,0
20240806,154300,443106775,2900,2900,2900,2900,0
20240806,154200,443106775,2900,2900,2900,2900,0
20240806,154100,443106775,2900,2900,2900,2900,0
20240806,154000,443106775,2900,2900,2900,2900,0
20240806,153900,443106775,2900,2900,2900,2900,0
20240806,153800,443106775,2900,2900,2900,2900,0
20240806,153700,443106775,2900,2900,2900,2900,0
20240806,153600,443106775,2900,2900,2900,2900,0
20240806,153500,443106775,2900,2900,2900,2900,0
20240806,153400,443106775,2900,2900,2900,2900,0
20240806,153300,443106775,2900,2900,2900,2900,0
20240806,153200,443106775,2900,2900,2900,2900,0
20240806,153100,443106775,2900,2900,2900,2900,0
20240806,153000,443106775,2900,2900,2900,2900,9176
20240806,152900,429801575,2970,2970,2970,2970,0
20240806,152800,429801575,2970,2970,2970,2970,0
20240806,152700,429801575,2970,2970,2970,2970,0
20240806,152600,429801575,2970,2970,2970,2970,0
20240806,152500,429801575,2970,2970,2970,2970,0
20240806,152400,429801575,2970,2970,2970,2970,0
20240806,152300,429801575,2970,2970,2970,2970,0
20240806,152200,429801575,2970,2970,2970,2970,0
20240806,152100,429801575,2970,2970,2970,2970,0
20240806,152000,429801575,2970,2970,2970,2970,0
20240806,151900,429801575,2970,2970,2970,2970,33
20240806,151800,429703565,2970,2970,2970,2970,0
20240806,151700,429703565,2970,2970,2970,2970,17
20240806,151600,429653075,2975,2970,2975,2970,4
20240806,151500,429641190,2975,2975,2975,2975,0
20240806,151400,429641190,2975,2975,2975,2975,0
20240806,151300,429641190,2975,2975,2975,2975,500
20240806,151200,428153690,2975,2975,2975,2975,0
20240806,151100,428153690,2975,2975,2975,2975,0
20240806,151000,428153690,2975,2975,2975,2975,10
20240806,150900,428123940,2975,2975,2975,2975,0
20240806,150800,428123940,2975,2975,2975,2975,0
20240806,150700,428123940,2975,2975,2975,2975,0
20240806,150600,428123940,2975,2975,2975,2975,2
20240806,150500,428117990,2975,2975,2975,2975,0
20240806,150400,428117990,2975,2975,2975,2975,0
20240806,150300,428117990,2975,2975,2975,2975,0
20240806,150200,428117990,2975,2975,2975,2975,0
20240806,150100,428117990,2975,2975,2975,2975,5
20240806,150000,428103115,2975,2975,2975,2975,10
20240806,145900,428073365,2975,2975,2975,2975,0
20240806,145800,428073365,2975,2975,2975,2975,0
20240806,145700,428073365,2975,2975,2975,2975,65
20240806,145600,427879990,2975,2975,2975,2975,0
20240806,145500,427879990,2975,2975,2975,2975,202
20240806,145400,427279040,2975,2975,2975,2975,0
20240806,145300,427279040,2975,2975,2975,2975,0
20240806,145200,427279040,2975,2975,2975,2975,100
20240806,145100,426981540,2975,2975,2975,2975,0
20240806,145000,426981540,2975,2975,2975,2975,0
20240806,144900,426981540,2975,2975,2975,2975,0
20240806,144800,426981540,2975,2975,2975,2975,30
20240806,144700,426892290,2980,2980,2980,2980,0
20240806,144600,426892290,2980,2980,2980,2980,0
20240806,144500,426892290,2980,2980,2980,2980,0
20240806,144400,426892290,2980,2980,2980,2980,0
20240806,144300,426892290,2980,2980,2980,2980,0
20240806,144200,426892290,2980,2980,2980,2980,0
20240806,144100,426892290,2980,2980,2980,2980,0
20240806,144000,426892290,2980,2980,2980,2980,0
20240806,143900,426892290,2980,2980,2980,2980,0
20240806,143800,426892290,2980,2980,2980,2980,0
20240806,143700,426892290,2980,2980,2980,2980,0
20240806,143600,426892290,2980,2980,2980,2980,0
20240806,143500,426892290,2980,2980,2980,2980,0
20240806,143400,426892290,2980,2980,2980,2980,0
20240806,143300,426892290,2980,2970,2980,2970,601
20240806,143200,425107310,2980,2980,2980,2980,0
20240806,143100,425107310,2980,2980,2980,2980,36
20240806,143000,425000030,2975,2965,2975,2965,2500
20240806,142900,417569550,2975,2975,2975,2975,0
20240806,142800,417569550,2975,2975,2975,2975,0
20240806,142700,417569550,2975,2975,2975,2975,0
20240806,142600,417569550,2975,2975,2975,2975,0
20240806,142500,417569550,2975,2975,2975,2975,0
20240806,142400,417569550,2975,2975,2975,2975,0
20240806,142300,417569550,2975,2975,2975,2975,0
20240806,142200,417569550,2975,2975,2975,2975,0
20240806,142100,417569550,2975,2975,2975,2975,0
20240806,142000,417569550,2975,2975,2975,2975,0
20240806,141900,417569550,2975,2975,2975,2975,0
20240806,141800,417569550,2975,2940,2975,2940,15
20240806,141700,417525415,2940,2945,2945,2940,210
20240806,141600,416907265,2945,2955,2955,2945,60
20240806,141500,416729985,2980,2980,2980,2980,7
20240806,141400,416709125,2985,2985,2985,2985,0
20240806,141300,416709125,2985,2985,2985,2985,0
20240806,141200,416709125,2985,2985,2985,2985,0
20240806,141100,416709125,2985,2985,2985,2985,0
20240806,141000,416709125,2985,2985,2985,2985,1500
20240806,140900,412231625,2985,2985,2985,2985,0
20240806,140800,412231625,2985,2985,2985,2985,8
20240806,140700,412207745,2985,2985,2985,2985,0
20240806,140600,412207745,2985,2985,2985,2985,0
20240806,140500,412207745,2985,2985,2985,2985,0
20240806,140400,412207745,2985,2985,2985,2985,0
20240806,140300,412207745,2985,2985,2985,2985,1
20240806,140200,412204760,2955,2955,2955,2955,0
20240806,140100,412204760,2955,2970,2970,2955,500
20240806,140000,410726555,2985,2985,2985,2985,0
20240806,135900,410726555,2985,2985,2985,2985,1
20240806,135800,410723570,2970,2970,2970,2970,0
20240806,135700,410723570,2970,2970,2970,2970,0
20240806,135600,410723570,2970,2970,2970,2970,0
20240806,135500,410723570,2970,2970,2970,2970,0
20240806,135400,410723570,2970,2970,2970,2970,0
20240806,135300,410723570,2970,2985,2985,2970,12
20240806,135200,410687915,2975,2975,2975,2975,0
20240806,135100,410687915,2975,2975,2975,2975,0
20240806,135000,410687915,2975,2975,2975,2975,100
20240806,134900,410390415,2985,2985,2985,2985,0
20240806,134800,410390415,2985,2985,2985,2985,0
20240806,134700,410390415,2985,2985,2985,2985,0
20240806,134600,410390415,2985,2985,2985,2985,0
20240806,134500,410390415,2985,2985,2985,2985,0
20240806,134400,410390415,2985,2985,2985,2985,0
20240806,134300,410390415,2985,2985,2985,2985,0
20240806,134200,410390415,2985,2985,2985,2985,0
20240806,134100,410390415,2985,2985,2985,2985,0
20240806,134000,410390415,2985,2985,2985,2985,0
20240806,133900,410390415,2985,2985,2985,2985,0
20240806,133800,410390415,2985,2985,2985,2985,0
20240806,133700,410390415,2985,2985,2985,2985,1
20240806,133600,410387430,2975,2975,2975,2975,0
20240806,133500,410387430,2975,2975,2975,2975,0
20240806,133400,410387430,2975,2980,2980,2975,290
20240806,133300,409523280,2990,2990,2990,2990,0
20240806,133200,409523280,2990,2990,2990,2990,1
20240806,133100,409520290,2980,2980,2980,2980,0
20240806,133000,409520290,2980,2980,2980,2980,0
20240806,132900,409520290,2980,2980,2980,2980,10
20240806,132800,409490490,2985,2985,2985,2985,50
20240806,132700,409341240,2990,2990,2990,2990,0
20240806,132600,409341240,2990,2990,2990,2990,0
20240806,132500,409341240,2990,2990,2990,2990,0
20240806,132400,409341240,2990,2990,2990,2990,0
20240806,132300,409341240,2990,2990,2990,2990,0
20240806,132200,409341240,2990,2990,2990,2990,0
20240806,132100,409341240,2990,2990,2990,2990,0
20240806,132000,409341240,2990,2990,2990,2990,0
20240806,131900,409341240,2990,2990,2990,2990,0
20240806,131800,409341240,2990,2990,2990,2990,0
20240806,131700,409341240,2990,2990,2990,2990,0
20240806,131600,409341240,2990,2990,2990,2990,0
20240806,131500,409341240,2990,2990,2990,2990,42
20240806,131400,409215660,2990,2990,2990,2990,0
20240806,131300,409215660,2990,2990,2990,2990,0
20240806,131200,409215660,2990,2990,2990,2990,65
20240806,131100,409021310,2990,2990,2990,2990,0
20240806,131000,409021310,2990,2990,2990,2990,0
20240806,130900,409021310,2990,2990,2990,2990,0
20240806,130800,409021310,2990,2990,2990,2990,0
20240806,130700,409021310,2990,2990,2990,2990,0
20240806,130600,409021310,2990,2990,2990,2990,0
20240806,130500,409021310,2990,2990,2990,2990,0
20240806,130400,409021310,2990,2990,2990,2990,0
20240806,130300,409021310,2990,2990,2990,2990,0
20240806,130200,409021310,2990,2990,2990,2990,0
20240806,130100,409021310,2990,2990,2990,2990,16
20240806,130000,408973470,2990,2990,2990,2990,0
20240806,125900,408973470,2990,2990,2990,2990,0
20240806,125800,408973470,2990,2990,2990,2990,0
20240806,125700,408973470,2990,2990,2990,2990,0
20240806,125600,408973470,2990,2985,2990,2985,15
20240806,125500,408928690,2985,2985,2985,2985,0
20240806,125400,408928690,2985,2985,2985,2985,0
20240806,125300,408928690,2985,2985,2985,2985,1
20240806,125200,408925705,2965,2965,2965,2965,0
20240806,125100,408925705,2965,2965,2965,2965,0
20240806,125000,408925705,2965,2965,2965,2965,0
20240806,124900,408925705,2965,2965,2965,2965,0
20240806,124800,408925705,2965,2965,2965,2965,0
20240806,124700,408925705,2965,2965,2965,2965,0
20240806,124600,408925705,2965,2960,2965,2960,16401
20240806,124500,360378740,2995,2995,2995,2995,0
20240806,124400,360378740,2995,2995,2995,2995,0
20240806,124300,360378740,2995,2995,2995,2995,0
20240806,124200,360378740,2995,2995,2995,2995,0
20240806,124100,360378740,2995,2995,2995,2995,0
20240806,124000,360378740,2995,2995,2995,2995,0
20240806,123900,360378740,2995,2990,2995,2990,100
20240806,123800,360079305,2990,2985,2990,2985,100
20240806,123700,359780355,2990,2965,2990,2965,109
20240806,123600,359454600,2965,2965,2965,2965,700
20240806,123500,357379100,2970,2970,2970,2970,0
20240806,123400,357379100,2970,2970,2970,2970,0
20240806,123300,357379100,2970,2970,2970,2970,0
20240806,123200,357379100,2970,2965,2970,2965,500
20240806,123100,355894610,2965,2965,2970,2965,500
20240806,123000,354411715,2965,2965,2965,2965,0
20240806,122900,354411715,2965,2965,2965,2965,0
20240806,122800,354411715,2965,2965,2965,2965,0
20240806,122700,354411715,2965,2965,2965,2965,1
20240806,122600,354408750,2955,2955,2955,2955,0
20240806,122500,354408750,2955,2955,2955,2955,0
20240806,122400,354408750,2955,2955,2955,2955,0
20240806,122300,354408750,2955,2955,2955,2955,0
20240806,122200,354408750,2955,2955,2955,2955,1597
20240806,122100,349689615,2955,2955,2955,2955,105
20240806,122000,349379340,2965,2965,2965,2965,0
20240806,121900,349379340,2965,2965,2965,2965,0
20240806,121800,349379340,2965,2965,2965,2965,0
20240806,121700,349379340,2965,2965,2965,2965,0
20240806,121600,349379340,2965,2965,2965,2965,0
20240806,121500,349379340,2965,2965,2965,2965,0
20240806,121400,349379340,2965,2965,2965,2965,0
20240806,121300,349379340,2965,2965,2965,2965,0
20240806,121200,349379340,2965,2965,2965,2965,0
20240806,121100,349379340,2965,2965,2965,2965,0
20240806,121000,349379340,2965,2965,2965,2965,0
20240806,120900,349379340,2965,2965,2965,2965,0
20240806,120800,349379340,2965,2965,2965,2965,0
20240806,120700,349379340,2965,2965,2965,2965,1
20240806,120600,349376375,2950,2950,2950,2950,55
20240806,120500,349214125,2955,2955,2955,2955,3
20240806,120400,349205260,2955,2955,2955,2955,98
20240806,120300,348915670,2955,2940,2955,2940,701
20240806,120200,346854715,2940,2940,2940,2940,180
20240806,120100,346325515,2955,2955,2955,2955,13
20240806,120000,346287100,2945,2960,2960,2945,1752
20240806,115900,341118730,2995,2995,2995,2995,0
20240806,115800,341118730,2995,2990,2995,2990,50
20240806,115700,340969030,2995,2995,2995,2995,0
20240806,115600,340969030,2995,2995,2995,2995,0
20240806,115500,340969030,2995,2990,2995,2990,500
20240806,115400,339471580,2995,2995,2995,2995,0
20240806,115300,339471580,2995,2995,2995,2995,0
20240806,115200,339471580,2995,2995,2995,2995,0
20240806,115100,339471580,2995,2995,2995,2995,0
20240806,115000,339471580,2995,2995,2995,2995,0
20240806,114900,339471580,2995,2995,2995,2995,0
20240806,114800,339471580,2995,2995,2995,2995,0
20240806,114700,339471580,2995,2995,2995,2995,0
20240806,114600,339471580,2995,2995,2995,2995,0
20240806,114500,339471580,2995,2990,2995,2990,11
20240806,114400,339438685,2990,2990,2990,2990,0
20240806,114300,339438685,2990,2990,2990,2990,17
20240806,114200,339387855,2990,2990,2990,2990,0
20240806,114100,339387855,2990,2990,2990,2990,34
20240806,114000,339286195,2990,2990,2990,2990,0
20240806,113900,339286195,2990,2990,2990,2990,0
20240806,113800,339286195,2990,2990,2990,2990,0
20240806,113700,339286195,2990,2970,2990,2965,6448
20240806,113600,320018040,2960,2950,2960,2950,849
20240806,113500,317506690,2955,2955,2955,2955,0
20240806,113400,317506690,2955,2955,2955,2955,0
20240806,113300,317506690,2955,2955,2955,2955,0
20240806,113200,317506690,2955,2950,2955,2950,532
20240806,113100,315937285,2950,2950,2950,2950,0
20240806,113000,315937285,2950,2950,2950,2950,0
20240806,112900,315937285,2950,2950,2950,2950,0
20240806,112800,315937285,2950,2950,2950,2950,1
20240806,112700,315934335,2940,2940,2940,2940,0
20240806,112600,315934335,2940,2940,2940,2940,1
20240806,112500,315931395,2970,2970,2970,2970,0
20240806,112400,315931395,2970,2970,2970,2970,0
20240806,112300,315931395,2970,2970,2970,2970,0
20240806,112200,315931395,2970,2970,2970,2970,0
20240806,112100,315931395,2970,2970,2970,2970,0
20240806,112000,315931395,2970,2970,2970,2970,0
20240806,111900,315931395,2970,2970,2970,2970,0
20240806,111800,315931395,2970,2970,2970,2970,1
20240806,111700,315928425,2940,2940,2940,2940,0
20240806,111600,315928425,2940,2940,2940,2940,1000
20240806,111500,312988425,2945,2945,2945,2945,1000
20240806,111400,310043425,2950,2950,2950,2950,819
20240806,111300,307627375,2950,2950,2950,2950,0
20240806,111200,307627375,2950,2955,2955,2950,184
20240806,111100,307084565,2980,2980,2980,2980,0
20240806,111000,307084565,2980,2980,2980,2980,0
20240806,110900,307084565,2980,2985,2990,2960,588
20240806,110800,305329075,2965,2965,2965,2965,53
20240806,110700,305171930,2990,2990,2990,2990,0
20240806,110600,305171930,2990,2990,2990,2990,0
20240806,110500,305171930,2990,2990,2990,2990,0
20240806,110400,305171930,2990,2990,2990,2990,0
20240806,110300,305171930,2990,2990,2990,2990,0
20240806,110200,305171930,2990,2975,2990,2975,126
20240806,110100,304797065,2975,2965,2975,2965,6
20240806,110000,304779250,2975,2975,2975,2975,0
20240806,105900,304779250,2975,2975,2975,2975,1
20240806,105800,304776275,2970,2975,2975,2970,3294
20240806,105700,294978630,2995,2995,2995,2995,0
20240806,105600,294978630,2995,2995,2995,2995,0
20240806,105500,294978630,2995,2995,2995,2995,0
20240806,105400,294978630,2995,2995,2995,2995,0
20240806,105300,294978630,2995,2995,2995,2995,0
20240806,105200,294978630,2995,2995,2995,2995,100
20240806,105100,294679130,3000,3000,3000,3000,0
20240806,105000,294679130,3000,3000,3000,3000,0
20240806,104900,294679130,3000,3000,3000,3000,0
20240806,104800,294679130,3000,3000,3000,3000,0
20240806,104700,294679130,3000,3000,3000,3000,0
20240806,104600,294679130,3000,3000,3000,3000,0
20240806,104500,294679130,3000,2985,3000,2985,4
20240806,104400,294667160,2985,2950,2985,2950,3
20240806,104300,294658245,2950,2950,2950,2950,1
20240806,104200,294655295,2955,2955,2955,2955,1
20240806,104100,294652340,2960,2965,2990,2960,503
20240806,104000,293160925,2970,2970,2970,2970,501
20240806,103900,291672955,2990,2990,2990,2990,756
20240806,103800,289412515,2995,2995,2995,2995,488
20240806,103700,287950955,2995,2985,2995,2985,1201
20240806,103600,284365960,2985,2985,2985,2975,3213
20240806,103500,274790170,3000,3000,3000,3000,0
20240806,103400,274790170,3000,3000,3000,3000,500
20240806,103300,273290170,3000,3000,3000,3000,142
20240806,103200,272864170,3000,3000,3000,2990,16152
20240806,103100,224408720,3025,3025,3025,3025,0
20240806,103000,224408720,3025,3010,3025,3000,514
20240806,102900,222865960,3025,3025,3025,3025,1
20240806,102800,222862935,3010,3020,3030,3010,305
20240806,102700,221942080,3035,3035,3035,3035,1
20240806,102600,221939045,3020,3020,3020,3020,100
20240806,102500,221637045,3040,3040,3040,3040,0
20240806,102400,221637045,3040,3040,3040,3040,0
20240806,102300,221637045,3040,3040,3040,3040,0
20240806,102200,221637045,3040,3040,3040,3040,0
20240806,102100,221637045,3040,3040,3040,3040,0
20240806,102000,221637045,3040,3020,3040,3020,833
20240806,101900,219121365,3045,3040,3045,3040,21
20240806,101800,219057520,3045,3045,3045,3045,0
20240806,101700,219057520,3045,3045,3045,3045,0
20240806,101600,219057520,3045,3045,3045,3045,0
20240806,101500,219057520,3045,3045,3045,3045,100
20240806,101400,218753020,3045,3045,3045,3045,0
20240806,101300,218753020,3045,3045,3045,3045,0
20240806,101200,218753020,3045,3045,3045,3045,0
20240806,101100,218753020,3045,3045,3045,3045,0
20240806,101000,218753020,3045,3045,3045,3045,2
20240806,100900,218746930,3040,3040,3040,3040,1000
20240806,100800,215706930,3040,3020,3040,3020,5
20240806,100700,215691810,3045,3045,3045,3045,0
20240806,100600,215691810,3045,3045,3045,3045,2
20240806,100500,215685720,3040,3040,3045,3015,16042
20240806,100400,167310535,3045,3030,3045,3030,180
20240806,100300,166764310,3010,3010,3010,3010,0
20240806,100200,166764310,3010,3010,3010,3010,0
20240806,100100,166764310,3010,3010,3010,3010,5
20240806,100000,166749260,3030,3030,3030,3030,0
20240806,095900,166749260,3030,3030,3030,3030,0
20240806,095800,166749260,3030,3030,3030,3030,3000
20240806,095700,157659260,3030,3020,3030,3020,3011
20240806,095600,148566030,3030,3030,3030,3030,0
20240806,095500,148566030,3030,3030,3030,3030,0
20240806,095400,148566030,3030,3030,3030,3030,0
20240806,095300,148566030,3030,3030,3030,3030,0
20240806,095200,148566030,3030,3030,3030,3030,0
20240806,095100,148566030,3030,3030,3030,3030,455
20240806,095000,147187380,3030,3030,3030,3030,0
20240806,094900,147187380,3030,3030,3030,3030,0
20240806,094800,147187380,3030,3030,3030,3030,0
20240806,094700,147187380,3030,3030,3030,3030,14
20240806,094600,147144960,3030,3030,3030,3030,1
20240806,094500,147141930,3025,3025,3025,3025,390
20240806,094400,145962180,3025,3025,3025,3025,0
20240806,094300,145962180,3025,3025,3025,3025,0
20240806,094200,145962180,3025,3025,3025,3025,70
20240806,094100,145750430,3030,3030,3030,3030,0
20240806,094000,145750430,3030,3030,3030,3030,0
20240806,093900,145750430,3030,3025,3030,2995,302
20240806,093800,144845395,3030,3030,3030,3030,0
20240806,093700,144845395,3030,3040,3040,3030,961
20240806,093600,141926465,3060,3055,3060,3055,405
20240806,093500,140687610,3060,3050,3060,3050,1794
20240806,093400,135215895,3050,3050,3050,3050,2623
20240806,093300,127215745,3050,3045,3050,3045,1100
20240806,093200,123866240,3040,3040,3040,3040,2493
20240806,093100,116287520,3045,3045,3045,3045,1
20240806,093000,116284475,3035,3035,3035,3035,3
20240806,092900,116275370,3045,3035,3045,3035,35
20240806,092800,116168805,3040,3045,3045,3040,21
20240806,092700,116104960,3050,3025,3050,3025,1800
20240806,092600,110635625,3005,3005,3005,3005,1229
20240806,092500,106942480,3030,3015,3035,3015,942
20240806,092400,104097665,3015,3010,3015,3010,1001
20240806,092300,101084650,3015,3015,3015,3015,0
20240806,092200,101084650,3015,2995,3015,2995,646
20240806,092100,99146860,2995,2990,3010,2990,5993
20240806,092000,81178140,2985,2985,2985,2985,182
20240806,091900,80634870,2980,2975,2980,2975,1101
20240806,091800,77354390,2975,2970,2975,2970,876
20240806,091700,74750425,2965,2960,2965,2955,302
20240806,091600,73856395,2960,2950,2960,2950,2247
20240806,091500,67205460,2950,2940,2950,2925,476
20240806,091400,65803785,2940,2940,2940,2940,0
20240806,091300,65803785,2940,2940,2940,2940,1
20240806,091200,65800845,2945,2935,2945,2935,4104
20240806,091100,53745050,2925,2900,2935,2895,2640
20240806,091000,46069860,2900,2910,2910,2900,3291
20240806,090900,36508125,2925,2910,2940,2910,2141
20240806,090800,30277565,2945,2920,2945,2910,205
20240806,090700,29680935,2960,2990,2990,2925,565
20240806,090600,28025380,2925,2955,2955,2925,5040
20240806,090500,13270370,2955,2960,2960,2955,1868
20240806,090400,7745990,2955,2955,2955,2955,100
20240806,090300,7450490,3000,2950,3000,2950,504
20240806,090200,5950040,2950,2950,2950,2950,18
20240806,090100,5896940,2910,2880,2950,2880,204
20240806,090000,5302470,2875,2860,2875,2860,1854