stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,204300,3727799140,2400,2400,2400,2400,32599
20240806,204200,3727799140,2400,2400,2400,2400,0
20240806,204100,3727799140,2400,2400,2400,2400,0
20240806,204000,3727799140,2400,2400,2400,2400,0
20240806,203900,3727799140,2400,2400,2400,2400,0
20240806,203800,3727799140,2400,2400,2400,2400,0
20240806,203700,3727799140,2400,2400,2400,2400,0
20240806,203600,3727799140,2400,2400,2400,2400,0
20240806,203500,3727799140,2400,2400,2400,2400,0
20240806,203400,3727799140,2400,2400,2400,2400,0
20240806,203300,3727799140,2400,2400,2400,2400,0
20240806,203200,3727799140,2400,2400,2400,2400,0
20240806,203100,3727799140,2400,2400,2400,2400,0
20240806,203000,3727799140,2400,2400,2400,2400,0
20240806,202900,3727799140,2400,2400,2400,2400,0
20240806,202800,3727799140,2400,2400,2400,2400,0
20240806,202700,3727799140,2400,2400,2400,2400,0
20240806,202600,3727799140,2400,2400,2400,2400,0
20240806,202500,3727799140,2400,2400,2400,2400,0
20240806,202400,3727799140,2400,2400,2400,2400,0
20240806,202300,3727799140,2400,2400,2400,2400,0
20240806,202200,3727799140,2400,2400,2400,2400,0
20240806,202100,3727799140,2400,2400,2400,2400,0
20240806,202000,3727799140,2400,2400,2400,2400,0
20240806,201900,3727799140,2400,2400,2400,2400,0
20240806,201800,3727799140,2400,2400,2400,2400,0
20240806,201700,3727799140,2400,2400,2400,2400,0
20240806,201600,3727799140,2400,2400,2400,2400,0
20240806,201500,3727799140,2400,2400,2400,2400,0
20240806,201400,3727799140,2400,2400,2400,2400,0
20240806,201300,3727799140,2400,2400,2400,2400,32599
20240806,201200,3727799140,2400,2400,2400,2400,0
20240806,201100,3727799140,2400,2400,2400,2400,0
20240806,201000,3727799140,2400,2400,2400,2400,0
20240806,200900,3727799140,2400,2400,2400,2400,0
20240806,200800,3727799140,2400,2400,2400,2400,0
20240806,200700,3727799140,2400,2400,2400,2400,0
20240806,200600,3727799140,2400,2400,2400,2400,0
20240806,200500,3727799140,2400,2400,2400,2400,0
20240806,200400,3727799140,2400,2400,2400,2400,0
20240806,200300,3727799140,2400,2400,2400,2400,0
20240806,200200,3727799140,2400,2400,2400,2400,0
20240806,200100,3727799140,2400,2400,2400,2400,0
20240806,200000,3727799140,2400,2400,2400,2400,0
20240806,195900,3727799140,2400,2400,2400,2400,0
20240806,195800,3727799140,2400,2400,2400,2400,0
20240806,195700,3727799140,2400,2400,2400,2400,0
20240806,195600,3727799140,2400,2400,2400,2400,0
20240806,195500,3727799140,2400,2400,2400,2400,0
20240806,195400,3727799140,2400,2400,2400,2400,0
20240806,195300,3727799140,2400,2400,2400,2400,0
20240806,195200,3727799140,2400,2400,2400,2400,0
20240806,195100,3727799140,2400,2400,2400,2400,0
20240806,195000,3727799140,2400,2400,2400,2400,0
20240806,194900,3727799140,2400,2400,2400,2400,0
20240806,194800,3727799140,2400,2400,2400,2400,0
20240806,194700,3727799140,2400,2400,2400,2400,0
20240806,194600,3727799140,2400,2400,2400,2400,0
20240806,194500,3727799140,2400,2400,2400,2400,0
20240806,194400,3727799140,2400,2400,2400,2400,0
20240806,194300,3727799140,2400,2400,2400,2400,32599
20240806,194200,3727799140,2400,2400,2400,2400,0
20240806,194100,3727799140,2400,2400,2400,2400,0
20240806,194000,3727799140,2400,2400,2400,2400,0
20240806,193900,3727799140,2400,2400,2400,2400,0
20240806,193800,3727799140,2400,2400,2400,2400,0
20240806,193700,3727799140,2400,2400,2400,2400,0
20240806,193600,3727799140,2400,2400,2400,2400,0
20240806,193500,3727799140,2400,2400,2400,2400,0
20240806,193400,3727799140,2400,2400,2400,2400,0
20240806,193300,3727799140,2400,2400,2400,2400,0
20240806,193200,3727799140,2400,2400,2400,2400,0
20240806,193100,3727799140,2400,2400,2400,2400,0
20240806,193000,3727799140,2400,2400,2400,2400,0
20240806,192900,3727799140,2400,2400,2400,2400,0
20240806,192800,3727799140,2400,2400,2400,2400,0
20240806,192700,3727799140,2400,2400,2400,2400,0
20240806,192600,3727799140,2400,2400,2400,2400,0
20240806,192500,3727799140,2400,2400,2400,2400,0
20240806,192400,3727799140,2400,2400,2400,2400,0
20240806,192300,3727799140,2400,2400,2400,2400,0
20240806,192200,3727799140,2400,2400,2400,2400,0
20240806,192100,3727799140,2400,2400,2400,2400,0
20240806,192000,3727799140,2400,2400,2400,2400,0
20240806,191900,3727799140,2400,2400,2400,2400,0
20240806,191800,3727799140,2400,2400,2400,2400,0
20240806,191700,3727799140,2400,2400,2400,2400,0
20240806,191600,3727799140,2400,2400,2400,2400,0
20240806,191500,3727799140,2400,2400,2400,2400,0
20240806,191400,3727799140,2400,2400,2400,2400,0
20240806,191300,3727799140,2400,2400,2400,2400,32599
20240806,191200,3727799140,2400,2400,2400,2400,0
20240806,191100,3727799140,2400,2400,2400,2400,0
20240806,191000,3727799140,2400,2400,2400,2400,0
20240806,190900,3727799140,2400,2400,2400,2400,0
20240806,190800,3727799140,2400,2400,2400,2400,0
20240806,190700,3727799140,2400,2400,2400,2400,0
20240806,190600,3727799140,2400,2400,2400,2400,0
20240806,190500,3727799140,2400,2400,2400,2400,0
20240806,190400,3727799140,2400,2400,2400,2400,0
20240806,190300,3727799140,2400,2400,2400,2400,0
20240806,190200,3727799140,2400,2400,2400,2400,0
20240806,190100,3727799140,2400,2400,2400,2400,0
20240806,190000,3727799140,2400,2400,2400,2400,0
20240806,185900,3727799140,2400,2400,2400,2400,0
20240806,185800,3727799140,2400,2400,2400,2400,0
20240806,185700,3727799140,2400,2400,2400,2400,0
20240806,185600,3727799140,2400,2400,2400,2400,0
20240806,185500,3727799140,2400,2400,2400,2400,0
20240806,185400,3727799140,2400,2400,2400,2400,0
20240806,185300,3727799140,2400,2400,2400,2400,0
20240806,185200,3727799140,2400,2400,2400,2400,0
20240806,185100,3727799140,2400,2400,2400,2400,0
20240806,185000,3727799140,2400,2400,2400,2400,0
20240806,184900,3727799140,2400,2400,2400,2400,0
20240806,184800,3727799140,2400,2400,2400,2400,0
20240806,184700,3727799140,2400,2400,2400,2400,0
20240806,184600,3727799140,2400,2400,2400,2400,0
20240806,184500,3727799140,2400,2400,2400,2400,0
20240806,184400,3727799140,2400,2400,2400,2400,0
20240806,184300,3727799140,2400,2400,2400,2400,32599
20240806,184200,3727799140,2400,2400,2400,2400,0
20240806,184100,3727799140,2400,2400,2400,2400,0
20240806,184000,3727799140,2400,2400,2400,2400,0
20240806,183900,3727799140,2400,2400,2400,2400,0
20240806,183800,3727799140,2400,2400,2400,2400,0
20240806,183700,3727799140,2400,2400,2400,2400,0
20240806,183600,3727799140,2400,2400,2400,2400,0
20240806,183500,3727799140,2400,2400,2400,2400,0
20240806,183400,3727799140,2400,2400,2400,2400,0
20240806,183300,3727799140,2400,2400,2400,2400,0
20240806,183200,3727799140,2400,2400,2400,2400,0
20240806,183100,3727799140,2400,2400,2400,2400,0
20240806,183000,3727799140,2400,2400,2400,2400,0
20240806,182900,3727799140,2400,2400,2400,2400,0
20240806,182800,3727799140,2400,2400,2400,2400,0
20240806,182700,3727799140,2400,2400,2400,2400,0
20240806,182600,3727799140,2400,2400,2400,2400,0
20240806,182500,3727799140,2400,2400,2400,2400,0
20240806,182400,3727799140,2400,2400,2400,2400,0
20240806,182300,3727799140,2400,2400,2400,2400,0
20240806,182200,3727799140,2400,2400,2400,2400,0
20240806,182100,3727799140,2400,2400,2400,2400,0
20240806,182000,3727799140,2400,2400,2400,2400,0
20240806,181900,3727799140,2400,2400,2400,2400,0
20240806,181800,3727799140,2400,2400,2400,2400,0
20240806,181700,3727799140,2400,2400,2400,2400,0
20240806,181600,3727799140,2400,2400,2400,2400,0
20240806,181500,3727799140,2400,2400,2400,2400,0
20240806,181400,3727799140,2400,2400,2400,2400,0
20240806,181300,3727799140,2400,2400,2400,2400,32599
20240806,181200,3727799140,2400,2400,2400,2400,0
20240806,181100,3727799140,2400,2400,2400,2400,0
20240806,181000,3727799140,2400,2400,2400,2400,0
20240806,180900,3727799140,2400,2400,2400,2400,0
20240806,180800,3727799140,2400,2400,2400,2400,0
20240806,180700,3727799140,2400,2400,2400,2400,0
20240806,180600,3727799140,2400,2400,2400,2400,0
20240806,180500,3727799140,2400,2400,2400,2400,0
20240806,180400,3727799140,2400,2400,2400,2400,0
20240806,180300,3727799140,2400,2400,2400,2400,0
20240806,180200,3727799140,2400,2400,2400,2400,0
20240806,180100,3727799140,2400,2400,2400,2400,0
20240806,180000,3727799140,2400,2400,2400,2400,0
20240806,175900,3727799140,2400,2400,2400,2400,0
20240806,175800,3727799140,2400,2400,2400,2400,0
20240806,175700,3727799140,2400,2400,2400,2400,0
20240806,175600,3727799140,2400,2400,2400,2400,0
20240806,175500,3727799140,2400,2400,2400,2400,0
20240806,175400,3727799140,2400,2400,2400,2400,0
20240806,175300,3727799140,2400,2400,2400,2400,0
20240806,175200,3727799140,2400,2400,2400,2400,0
20240806,175100,3727799140,2400,2400,2400,2400,0
20240806,175000,3727799140,2400,2400,2400,2400,0
20240806,174900,3727799140,2400,2400,2400,2400,0
20240806,174800,3727799140,2400,2400,2400,2400,0
20240806,174700,3727799140,2400,2400,2400,2400,0
20240806,174600,3727799140,2400,2400,2400,2400,0
20240806,174500,3727799140,2400,2400,2400,2400,0
20240806,174400,3727799140,2400,2400,2400,2400,0
20240806,174300,3727799140,2400,2400,2400,2400,32599
20240806,174200,3727799140,2400,2400,2400,2400,0
20240806,174100,3727799140,2400,2400,2400,2400,0
20240806,174000,3727799140,2400,2400,2400,2400,0
20240806,173900,3727799140,2400,2400,2400,2400,0
20240806,173800,3727799140,2400,2400,2400,2400,0
20240806,173700,3727799140,2400,2400,2400,2400,0
20240806,173600,3727799140,2400,2400,2400,2400,0
20240806,173500,3727799140,2400,2400,2400,2400,0
20240806,173400,3727799140,2400,2400,2400,2400,0
20240806,173300,3727799140,2400,2400,2400,2400,0
20240806,173200,3727799140,2400,2400,2400,2400,0
20240806,173100,3727799140,2400,2400,2400,2400,0
20240806,173000,3727799140,2400,2400,2400,2400,0
20240806,172900,3727799140,2400,2400,2400,2400,0
20240806,172800,3727799140,2400,2400,2400,2400,0
20240806,172700,3727799140,2400,2400,2400,2400,0
20240806,172600,3727799140,2400,2400,2400,2400,0
20240806,172500,3727799140,2400,2400,2400,2400,0
20240806,172400,3727799140,2400,2400,2400,2400,0
20240806,172300,3727799140,2400,2400,2400,2400,0
20240806,172200,3727799140,2400,2400,2400,2400,0
20240806,172100,3727799140,2400,2400,2400,2400,0
20240806,172000,3727799140,2400,2400,2400,2400,0
20240806,171900,3727799140,2400,2400,2400,2400,0
20240806,171800,3727799140,2400,2400,2400,2400,0
20240806,171700,3727799140,2400,2400,2400,2400,0
20240806,171600,3727799140,2400,2400,2400,2400,0
20240806,171500,3727799140,2400,2400,2400,2400,0
20240806,171400,3727799140,2400,2400,2400,2400,0
20240806,171300,3727799140,2400,2400,2400,2400,32599
20240806,171200,3727799140,2400,2400,2400,2400,0
20240806,171100,3727799140,2400,2400,2400,2400,0
20240806,171000,3727799140,2400,2400,2400,2400,0
20240806,170900,3727799140,2400,2400,2400,2400,0
20240806,170800,3727799140,2400,2400,2400,2400,0
20240806,170700,3727799140,2400,2400,2400,2400,0
20240806,170600,3727799140,2400,2400,2400,2400,0
20240806,170500,3727799140,2400,2400,2400,2400,0
20240806,170400,3727799140,2400,2400,2400,2400,0
20240806,170300,3727799140,2400,2400,2400,2400,0
20240806,170200,3727799140,2400,2400,2400,2400,0
20240806,170100,3727799140,2400,2400,2400,2400,0
20240806,170000,3727799140,2400,2400,2400,2400,0
20240806,165900,3727799140,2400,2400,2400,2400,0
20240806,165800,3727799140,2400,2400,2400,2400,0
20240806,165700,3727799140,2400,2400,2400,2400,0
20240806,165600,3727799140,2400,2400,2400,2400,0
20240806,165500,3727799140,2400,2400,2400,2400,0
20240806,165400,3727799140,2400,2400,2400,2400,0
20240806,165300,3727799140,2400,2400,2400,2400,0
20240806,165200,3727799140,2400,2400,2400,2400,0
20240806,165100,3727799140,2400,2400,2400,2400,0
20240806,165000,3727799140,2400,2400,2400,2400,0
20240806,164900,3727799140,2400,2400,2400,2400,0
20240806,164800,3727799140,2400,2400,2400,2400,0
20240806,164700,3727799140,2400,2400,2400,2400,0
20240806,164600,3727799140,2400,2400,2400,2400,0
20240806,164500,3727799140,2400,2400,2400,2400,0
20240806,164400,3727799140,2400,2400,2400,2400,0
20240806,164300,3727799140,2400,2400,2400,2400,32599
20240806,164200,3727799140,2400,2400,2400,2400,0
20240806,164100,3727799140,2400,2400,2400,2400,0
20240806,164000,3727799140,2400,2400,2400,2400,0
20240806,163900,3727799140,2400,2400,2400,2400,0
20240806,163800,3727799140,2400,2400,2400,2400,0
20240806,163700,3727799140,2400,2400,2400,2400,0
20240806,163600,3727799140,2400,2400,2400,2400,0
20240806,163500,3727799140,2400,2400,2400,2400,0
20240806,163400,3727799140,2400,2400,2400,2400,0
20240806,163300,3727799140,2400,2400,2400,2400,0
20240806,163200,3727799140,2400,2400,2400,2400,0
20240806,163100,3727799140,2400,2400,2400,2400,0
20240806,163000,3727799140,2400,2400,2400,2400,0
20240806,162900,3727799140,2400,2400,2400,2400,0
20240806,162800,3727799140,2400,2400,2400,2400,0
20240806,162700,3727799140,2400,2400,2400,2400,0
20240806,162600,3727799140,2400,2400,2400,2400,0
20240806,162500,3727799140,2400,2400,2400,2400,0
20240806,162400,3727799140,2400,2400,2400,2400,0
20240806,162300,3727799140,2400,2400,2400,2400,0
20240806,162200,3727799140,2400,2400,2400,2400,0
20240806,162100,3727799140,2400,2400,2400,2400,0
20240806,162000,3727799140,2400,2400,2400,2400,0
20240806,161900,3727799140,2400,2400,2400,2400,0
20240806,161800,3727799140,2400,2400,2400,2400,0
20240806,161700,3727799140,2400,2400,2400,2400,0
20240806,161600,3727799140,2400,2400,2400,2400,0
20240806,161500,3727799140,2400,2400,2400,2400,0
20240806,161400,3727799140,2400,2400,2400,2400,0
20240806,161300,3727799140,2400,2400,2400,2400,32599
20240806,161200,3727799140,2400,2400,2400,2400,0
20240806,161100,3727799140,2400,2400,2400,2400,0
20240806,161000,3727799140,2400,2400,2400,2400,0
20240806,160900,3727799140,2400,2400,2400,2400,0
20240806,160800,3727799140,2400,2400,2400,2400,0
20240806,160700,3727799140,2400,2400,2400,2400,0
20240806,160600,3727799140,2400,2400,2400,2400,0
20240806,160500,3727799140,2400,2400,2400,2400,0
20240806,160400,3727799140,2400,2400,2400,2400,0
20240806,160300,3727799140,2400,2400,2400,2400,0
20240806,160200,3727799140,2400,2400,2400,2400,0
20240806,160100,3727799140,2400,2400,2400,2400,0
20240806,160000,3727799140,2400,2400,2400,2400,0
20240806,155900,3727799140,2400,2400,2400,2400,0
20240806,155800,3727799140,2400,2400,2400,2400,0
20240806,155700,3727799140,2400,2400,2400,2400,0
20240806,155600,3727799140,2400,2400,2400,2400,0
20240806,155500,3727799140,2400,2400,2400,2400,0
20240806,155400,3727799140,2400,2400,2400,2400,0
20240806,155300,3727799140,2400,2400,2400,2400,0
20240806,155200,3727799140,2400,2400,2400,2400,0
20240806,155100,3727799140,2400,2400,2400,2400,0
20240806,155000,3727799140,2400,2400,2400,2400,0
20240806,154900,3727799140,2400,2400,2400,2400,0
20240806,154800,3727799140,2400,2400,2400,2400,0
20240806,154700,3727799140,2400,2400,2400,2400,0
20240806,154600,3727799140,2400,2400,2400,2400,0
20240806,154500,3727799140,2400,2400,2400,2400,0
20240806,154400,3727799140,2400,2400,2400,2400,0
20240806,154300,3727799140,2400,2400,2400,2400,32599
20240806,154200,3727799140,2400,2400,2400,2400,0
20240806,154100,3727799140,2400,2400,2400,2400,0
20240806,154000,3727799140,2400,2400,2400,2400,0
20240806,153900,3727799140,2400,2400,2400,2400,0
20240806,153800,3727799140,2400,2400,2400,2400,0
20240806,153700,3727799140,2400,2400,2400,2400,0
20240806,153600,3727799140,2400,2400,2400,2400,0
20240806,153500,3727799140,2400,2400,2400,2400,0
20240806,153400,3727799140,2400,2400,2400,2400,0
20240806,153300,3727799140,2400,2400,2400,2400,0
20240806,153200,3727799140,2400,2400,2400,2400,0
20240806,153100,3727799140,2400,2400,2400,2400,0
20240806,153000,3727799140,2400,2400,2400,2400,32599
20240806,152900,3649561540,2390,2390,2390,2390,0
20240806,152800,3649561540,2390,2390,2390,2390,0
20240806,152700,3649561540,2390,2390,2390,2390,0
20240806,152600,3649561540,2390,2390,2390,2390,0
20240806,152500,3649561540,2390,2390,2390,2390,0
20240806,152400,3649561540,2390,2390,2390,2390,0
20240806,152300,3649561540,2390,2390,2390,2390,0
20240806,152200,3649561540,2390,2390,2390,2390,0
20240806,152100,3649561540,2390,2390,2390,2390,0
20240806,152000,3649561540,2390,2390,2390,2390,0
20240806,151900,3649561540,2390,2400,2410,2390,4380
20240806,151800,3639044110,2410,2410,2410,2400,634
20240806,151700,3637516770,2410,2400,2410,2395,2175
20240806,151600,3632296625,2405,2400,2405,2400,4
20240806,151500,3632287020,2395,2395,2395,2395,16
20240806,151400,3632248700,2410,2410,2410,2410,140
20240806,151300,3631911300,2410,2415,2415,2400,9185
20240806,151200,3609858455,2415,2415,2415,2415,569
20240806,151100,3608484320,2415,2410,2415,2410,472
20240806,151000,3607344445,2415,2415,2415,2400,2086
20240806,150900,3602335255,2415,2415,2415,2395,2758
20240806,150800,3595709955,2415,2415,2415,2415,304
20240806,150700,3594975795,2415,2415,2415,2415,1
20240806,150600,3594973380,2415,2415,2415,2400,3804
20240806,150500,3585811355,2415,2415,2415,2410,1318
20240806,150400,3582633085,2420,2420,2420,2420,126
20240806,150300,3582328165,2420,2415,2420,2400,11472
20240806,150200,3554602285,2415,2415,2420,2415,1246
20240806,150100,3551592640,2415,2415,2415,2415,234
20240806,150000,3551027530,2405,2415,2415,2400,2287
20240806,145900,3545526915,2415,2415,2415,2415,306
20240806,145800,3544787925,2415,2400,2415,2395,26179
20240806,145700,3481928400,2400,2395,2400,2390,4992
20240806,145600,3469952970,2400,2400,2400,2395,1085
20240806,145500,3467350245,2400,2395,2400,2395,582
20240806,145400,3465954165,2395,2400,2400,2395,314
20240806,145300,3465201730,2400,2400,2400,2395,2593
20240806,145200,3458978555,2400,2390,2400,2390,205
20240806,145100,3458486605,2400,2400,2400,2390,55
20240806,145000,3458354975,2390,2390,2390,2390,35
20240806,144900,3458271325,2400,2400,2400,2400,0
20240806,144800,3458271325,2400,2395,2400,2385,6098
20240806,144700,3443659745,2385,2390,2395,2385,118
20240806,144600,3443377190,2395,2385,2395,2385,25
20240806,144500,3443317545,2395,2385,2395,2385,499
20240806,144400,3442127400,2385,2385,2385,2385,105
20240806,144300,3441876975,2395,2395,2395,2395,77
20240806,144200,3441692560,2390,2390,2390,2385,950
20240806,144100,3439425975,2385,2390,2395,2385,2586
20240806,144000,3433246285,2400,2400,2400,2400,579
20240806,143900,3431856685,2390,2395,2395,2390,505
20240806,143800,3430647235,2395,2400,2400,2395,322
20240806,143700,3429874450,2395,2400,2400,2395,5
20240806,143600,3429862455,2400,2400,2400,2400,8
20240806,143500,3429843255,2400,2395,2400,2390,891
20240806,143400,3427712555,2400,2390,2400,2390,9418
20240806,143300,3405156040,2390,2395,2395,2390,9
20240806,143200,3405134510,2395,2395,2395,2390,685
20240806,143100,3403493960,2390,2390,2390,2390,255
20240806,143000,3402884510,2395,2395,2395,2395,100
20240806,142900,3402645010,2390,2390,2390,2390,0
20240806,142800,3402645010,2390,2395,2395,2390,5528
20240806,142700,3389409600,2395,2395,2395,2395,4
20240806,142600,3389400020,2400,2390,2400,2390,11036
20240806,142500,3362966140,2395,2395,2400,2390,803
20240806,142400,3361043680,2395,2395,2395,2395,14
20240806,142300,3361010150,2395,2395,2400,2395,730
20240806,142200,3359261780,2395,2395,2395,2395,677
20240806,142100,3357640365,2385,2395,2400,2385,2950
20240806,142000,3350587135,2395,2395,2395,2395,8
20240806,141900,3350567975,2395,2395,2395,2395,4
20240806,141800,3350558395,2395,2395,2395,2385,2077
20240806,141700,3345603980,2395,2390,2395,2385,2723
20240806,141600,3339095360,2390,2390,2390,2390,181
20240806,141500,3338662770,2390,2390,2390,2390,73
20240806,141400,3338488300,2385,2385,2385,2385,0
20240806,141300,3338488300,2385,2390,2390,2380,1864
20240806,141200,3334051640,2390,2385,2390,2385,15123
20240806,141100,3297957850,2380,2390,2390,2380,746
20240806,141000,3296176395,2385,2385,2385,2385,5027
20240806,140900,3284187000,2385,2390,2390,2385,2022
20240806,140800,3279359445,2400,2390,2400,2390,4210
20240806,140700,3269297495,2390,2400,2400,2390,70
20240806,140600,3269130070,2400,2400,2400,2395,3040
20240806,140500,3261845510,2410,2410,2410,2410,118
20240806,140400,3261561130,2410,2415,2415,2410,5
20240806,140300,3261549060,2415,2410,2415,2410,2096
20240806,140200,3256497675,2395,2400,2405,2395,7984
20240806,140100,3237337280,2395,2395,2395,2395,5
20240806,140000,3237325305,2395,2400,2400,2395,42
20240806,135900,3237224565,2400,2400,2400,2395,646
20240806,135800,3235677145,2395,2395,2395,2395,205
20240806,135700,3235186170,2395,2395,2395,2395,420
20240806,135600,3234180270,2400,2395,2400,2395,930
20240806,135500,3231948295,2400,2410,2410,2400,1147
20240806,135400,3229195485,2400,2400,2400,2400,530
20240806,135300,3227923485,2400,2400,2400,2400,0
20240806,135200,3227923485,2400,2400,2400,2400,1911
20240806,135100,3223337085,2395,2395,2395,2395,0
20240806,135000,3223337085,2395,2395,2395,2395,0
20240806,134900,3223337085,2395,2400,2405,2395,4242
20240806,134800,3213163405,2395,2395,2395,2395,5
20240806,134700,3213151430,2400,2400,2400,2400,5
20240806,134600,3213139430,2400,2400,2400,2400,0
20240806,134500,3213139430,2400,2410,2410,2400,1886
20240806,134400,3208608000,2415,2410,2420,2410,6
20240806,134300,3208593495,2420,2405,2420,2395,9123
20240806,134200,3186668165,2400,2405,2405,2400,1884
20240806,134100,3182146330,2415,2405,2415,2405,15
20240806,134000,3182110155,2415,2415,2415,2415,0
20240806,133900,3182110155,2415,2415,2415,2415,283
20240806,133800,3181426710,2400,2410,2410,2400,1886
20240806,133700,3176895790,2410,2410,2410,2410,0
20240806,133600,3176895790,2410,2400,2410,2400,1669
20240806,133500,3172882825,2395,2405,2405,2395,4731
20240806,133400,3161528375,2405,2415,2415,2405,3221
20240806,133300,3153779670,2405,2405,2405,2405,6
20240806,133200,3153765240,2415,2410,2415,2405,1905
20240806,133100,3149182890,2410,2410,2410,2410,196
20240806,133000,3148710530,2425,2425,2425,2425,0
20240806,132900,3148710530,2425,2410,2425,2410,525
20240806,132800,3147445250,2410,2425,2425,2410,2331
20240806,132700,3141820850,2425,2425,2425,2425,0
20240806,132600,3141820850,2425,2425,2425,2410,5097
20240806,132500,3129462125,2425,2420,2425,2405,3036
20240806,132400,3122143285,2420,2420,2420,2420,1821
20240806,132300,3117736465,2410,2410,2410,2410,5
20240806,132200,3117724415,2405,2415,2415,2405,1886
20240806,132100,3113181535,2420,2420,2420,2420,1873
20240806,132000,3108648875,2420,2420,2420,2420,2
20240806,131900,3108644035,2420,2420,2420,2420,1324
20240806,131800,3105439955,2405,2410,2420,2405,2039
20240806,131700,3100528785,2420,2420,2420,2420,201
20240806,131600,3100042365,2415,2410,2420,2410,8
20240806,131500,3100023070,2405,2420,2420,2405,1887
20240806,131400,3095484820,2420,2420,2420,2410,1941
20240806,131300,3090804810,2420,2415,2420,2415,597
20240806,131200,3089361035,2410,2410,2410,2410,0
20240806,131100,3089361035,2410,2410,2415,2410,2743
20240806,131000,3082748250,2420,2410,2420,2410,101
20240806,130900,3082504830,2420,2420,2420,2420,1000
20240806,130800,3080084830,2420,2420,2420,2405,3111
20240806,130700,3072582435,2415,2415,2415,2415,281
20240806,130600,3071903820,2415,2415,2415,2415,0
20240806,130500,3071903820,2415,2410,2415,2400,6204
20240806,130400,3056957755,2405,2405,2405,2405,1
20240806,130300,3056955350,2415,2410,2415,2410,2211
20240806,130200,3051623840,2415,2415,2415,2415,446
20240806,130100,3050546750,2400,2405,2410,2400,6240
20240806,130000,3035522990,2405,2410,2410,2405,151
20240806,125900,3035159190,2400,2400,2400,2400,24
20240806,125800,3035101590,2410,2405,2410,2400,2378
20240806,125700,3029386975,2415,2415,2415,2415,3
20240806,125600,3029379730,2415,2415,2415,2415,81
20240806,125500,3029184115,2415,2405,2415,2400,2467
20240806,125400,3023262455,2415,2415,2415,2405,250
20240806,125300,3022659990,2410,2410,2410,2410,120
20240806,125200,3022370790,2410,2410,2410,2410,1
20240806,125100,3022368380,2400,2415,2415,2400,5394
20240806,125000,3009383645,2415,2410,2420,2410,725
20240806,124900,3007632255,2420,2420,2420,2420,1
20240806,124800,3007629835,2400,2415,2425,2400,2140
20240806,124700,3002487365,2420,2405,2420,2405,15430
20240806,124600,2965242770,2405,2400,2405,2400,5021
20240806,124500,2953169370,2400,2400,2400,2400,1356
20240806,124400,2949914970,2400,2400,2405,2400,3105
20240806,124300,2942461030,2400,2400,2400,2400,62
20240806,124200,2942312230,2400,2400,2400,2400,1853
20240806,124100,2937865030,2400,2400,2400,2400,556
20240806,124000,2936530630,2410,2405,2410,2405,127
20240806,123900,2936224565,2400,2400,2400,2400,1634
20240806,123800,2932302965,2400,2400,2400,2400,328
20240806,123700,2931515765,2405,2400,2405,2400,1743
20240806,123600,2927331065,2400,2400,2400,2400,10
20240806,123500,2927307065,2395,2395,2395,2395,200
20240806,123400,2926828065,2400,2405,2405,2400,677
20240806,123300,2925202265,2415,2415,2415,2415,1
20240806,123200,2925199850,2410,2410,2410,2410,0
20240806,123100,2925199850,2410,2400,2410,2400,3985
20240806,123000,2915614850,2410,2410,2410,2410,0
20240806,122900,2915614850,2410,2400,2410,2400,1566
20240806,122800,2911854775,2400,2390,2400,2385,8299
20240806,122700,2892044025,2400,2410,2410,2400,1258
20240806,122600,2889021775,2400,2405,2405,2400,1865
20240806,122500,2884543825,2410,2410,2410,2410,42
20240806,122400,2884442605,2410,2410,2410,2400,2409
20240806,122300,2878655785,2410,2410,2410,2395,3356
20240806,122200,2870568065,2405,2400,2405,2400,4397
20240806,122100,2860004600,2400,2400,2400,2400,100
20240806,122000,2859764600,2400,2400,2400,2400,7432
20240806,121900,2841927800,2395,2395,2395,2395,41
20240806,121800,2841829605,2400,2400,2400,2400,1
20240806,121700,2841827205,2385,2395,2400,2385,1356
20240806,121600,2838589600,2385,2385,2385,2385,100
20240806,121500,2838351100,2385,2395,2395,2385,26
20240806,121400,2838288990,2395,2395,2395,2395,93
20240806,121300,2838066255,2400,2400,2400,2400,103
20240806,121200,2837819055,2400,2395,2400,2385,8027
20240806,121100,2818564510,2385,2390,2390,2385,1803
20240806,121000,2814260845,2390,2385,2390,2375,40673
20240806,120900,2717599605,2385,2400,2400,2385,2534
20240806,120800,2711543065,2400,2390,2400,2390,290
20240806,120700,2710847105,2400,2395,2400,2395,1433
20240806,120600,2707414980,2395,2395,2395,2395,0
20240806,120500,2707414980,2395,2395,2395,2395,0
20240806,120400,2707414980,2395,2395,2395,2395,8
20240806,120300,2707395820,2395,2395,2395,2395,0
20240806,120200,2707395820,2395,2395,2395,2395,2200
20240806,120100,2702126820,2390,2390,2390,2385,1055
20240806,120000,2699609980,2395,2400,2400,2395,1103
20240806,115900,2696967980,2420,2420,2420,2420,263
20240806,115800,2696331520,2400,2400,2400,2400,900
20240806,115700,2694171520,2400,2400,2400,2400,1887
20240806,115600,2689642720,2400,2400,2400,2400,140
20240806,115500,2689306720,2400,2400,2400,2400,0
20240806,115400,2689306720,2400,2410,2410,2400,22702
20240806,115300,2634609320,2420,2420,2420,2420,228
20240806,115200,2634057560,2420,2420,2420,2420,12
20240806,115100,2634028520,2415,2415,2415,2415,263
20240806,115000,2633393375,2410,2425,2425,2410,1886
20240806,114900,2628847375,2425,2425,2425,2425,0
20240806,114800,2628847375,2425,2425,2425,2425,50
20240806,114700,2628726125,2425,2425,2425,2415,4105
20240806,114600,2618795140,2420,2420,2420,2420,475
20240806,114500,2617645640,2420,2420,2420,2420,0
20240806,114400,2617645640,2420,2415,2420,2410,2192
20240806,114300,2612358410,2420,2420,2420,2420,2
20240806,114200,2612353570,2420,2420,2420,2420,200
20240806,114100,2611869570,2420,2420,2420,2420,2000
20240806,114000,2607029570,2420,2390,2420,2390,7446
20240806,113900,2589086800,2390,2405,2405,2375,16153
20240806,113800,2550589445,2400,2410,2410,2400,2001
20240806,113700,2545767045,2410,2400,2410,2400,1986
20240806,113600,2540999645,2410,2400,2410,2400,201
20240806,113500,2540515275,2400,2395,2400,2395,47
20240806,113400,2540402630,2410,2395,2410,2395,5101
20240806,113300,2528130235,2410,2410,2410,2400,5663
20240806,113200,2514536535,2405,2405,2405,2405,1128
20240806,113100,2511823695,2405,2400,2405,2400,22451
20240806,113000,2457937290,2390,2390,2390,2390,20
20240806,112900,2457889490,2400,2395,2400,2390,2387
20240806,112800,2452174590,2390,2390,2390,2390,0
20240806,112700,2452174590,2390,2390,2390,2390,0
20240806,112600,2452174590,2390,2390,2390,2390,1062
20240806,112500,2449636410,2390,2390,2390,2390,55
20240806,112400,2449504960,2390,2390,2390,2390,60
20240806,112300,2449361560,2390,2385,2390,2385,166
20240806,112200,2448964930,2385,2385,2385,2385,0
20240806,112100,2448964930,2385,2390,2390,2385,832
20240806,112000,2446980505,2390,2385,2400,2385,15488
20240806,111900,2409826640,2380,2380,2380,2380,341
20240806,111800,2409015060,2380,2380,2380,2380,0
20240806,111700,2409015060,2380,2380,2380,2380,0
20240806,111600,2409015060,2380,2380,2380,2380,23
20240806,111500,2408960320,2375,2375,2375,2375,0
20240806,111400,2408960320,2375,2370,2375,2370,1123
20240806,111300,2406294835,2365,2370,2370,2365,2304
20240806,111200,2400834865,2370,2370,2370,2370,40
20240806,111100,2400740065,2370,2365,2370,2365,1100
20240806,111000,2398138065,2375,2365,2375,2365,26
20240806,110900,2398076525,2375,2370,2375,2365,2511
20240806,110800,2392131920,2375,2380,2380,2375,1539
20240806,110700,2388476295,2380,2395,2395,2380,929
20240806,110600,2386264695,2395,2395,2395,2395,305
20240806,110500,2385534220,2380,2380,2380,2380,2
20240806,110400,2385529460,2400,2395,2400,2395,300
20240806,110300,2384809890,2400,2390,2400,2390,5976
20240806,110200,2370521370,2375,2385,2385,2375,30
20240806,110100,2370450045,2395,2395,2395,2395,729
20240806,110000,2368704090,2395,2400,2400,2395,313
20240806,105900,2367952940,2400,2400,2400,2400,1201
20240806,105800,2365070540,2400,2385,2400,2385,2220
20240806,105700,2359753645,2385,2385,2385,2385,300
20240806,105600,2359038145,2385,2390,2395,2385,4210
20240806,105500,2348960720,2390,2395,2395,2390,2400
20240806,105400,2343221720,2395,2375,2395,2375,399
20240806,105300,2342268075,2390,2390,2395,2390,1526
20240806,105200,2338619430,2375,2375,2375,2375,100
20240806,105100,2338381930,2375,2375,2375,2375,350
20240806,105000,2337550680,2375,2390,2390,2375,650
20240806,104900,2336000930,2395,2390,2395,2375,2563
20240806,104800,2329891465,2375,2380,2385,2375,685
20240806,104700,2328260740,2370,2370,2370,2355,4677
20240806,104600,2317177675,2370,2380,2380,2370,607
20240806,104500,2315736015,2385,2385,2395,2380,2469
20240806,104400,2309844900,2395,2370,2395,2370,1956
20240806,104300,2305207370,2375,2355,2375,2335,16443
20240806,104200,2266668975,2355,2360,2360,2355,1717
20240806,104100,2262621305,2360,2365,2365,2360,2643
20240806,104000,2256379385,2365,2365,2365,2365,282
20240806,103900,2255712455,2370,2375,2375,2370,1251
20240806,103800,2252743820,2380,2380,2380,2380,301
20240806,103700,2252027440,2395,2395,2395,2385,915
20240806,103600,2249842015,2395,2395,2395,2395,323
20240806,103500,2249068430,2395,2380,2395,2380,7243
20240806,103400,2231800180,2380,2385,2385,2380,11711
20240806,103300,2203924550,2385,2385,2385,2385,929
20240806,103200,2201708885,2385,2390,2390,2385,5418
20240806,103100,2188774490,2395,2405,2405,2390,3571
20240806,103000,2180211420,2400,2405,2420,2400,3028
20240806,102900,2172939930,2405,2415,2415,2405,5359
20240806,102800,2160045485,2420,2420,2420,2420,300
20240806,102700,2159319485,2420,2410,2420,2410,4220
20240806,102600,2149109730,2410,2420,2420,2400,2190
20240806,102500,2143840590,2420,2415,2420,2415,741
20240806,102400,2142047475,2415,2415,2415,2415,161
20240806,102300,2141658660,2415,2420,2420,2415,668
20240806,102200,2140043890,2420,2425,2425,2415,2884
20240806,102100,2133068980,2420,2415,2425,2415,941
20240806,102000,2130792490,2405,2395,2405,2395,5005
20240806,101900,2118785560,2390,2410,2420,2385,34474
20240806,101800,2036047105,2410,2415,2425,2410,25222
20240806,101700,1975254840,2415,2430,2430,2415,2504
20240806,101600,1969200180,2430,2420,2430,2415,2936
20240806,101500,1962095570,2430,2430,2430,2430,301
20240806,101400,1961364140,2415,2420,2425,2415,24787
20240806,101300,1901492030,2425,2420,2425,2415,134
20240806,101200,1901167150,2415,2425,2425,2415,7074
20240806,101100,1884051530,2425,2430,2430,2425,2581
20240806,101000,1877781755,2430,2425,2430,2425,425
20240806,100900,1876751070,2425,2425,2425,2420,2711
20240806,100800,1870185855,2425,2430,2440,2425,6220
20240806,100700,1855095275,2435,2440,2440,2435,3020
20240806,100600,1847734630,2440,2445,2445,2440,1950
20240806,100500,1842967060,2445,2455,2455,2445,11585
20240806,100400,1814568075,2450,2455,2455,2450,352
20240806,100300,1813704175,2460,2460,2460,2455,1010
20240806,100200,1811221075,2445,2455,2455,2445,2185
20240806,100100,1805873415,2455,2450,2460,2450,2223
20240806,100000,1800411825,2450,2445,2450,2445,29
20240806,095900,1800340895,2455,2460,2460,2435,4153
20240806,095800,1790179390,2465,2460,2465,2460,11245
20240806,095700,1762516680,2450,2440,2455,2440,12152
20240806,095600,1732721665,2450,2430,2450,2430,330
20240806,095500,1731919565,2430,2445,2455,2430,16365
20240806,095400,1691886335,2440,2435,2440,2435,1738
20240806,095300,1687647880,2435,2435,2435,2430,265
20240806,095200,1687002630,2430,2445,2445,2430,4636
20240806,095100,1675706660,2445,2440,2450,2440,342
20240806,095000,1674871910,2440,2440,2440,2440,27
20240806,094900,1674806030,2440,2450,2450,2440,2105
20240806,094800,1669656095,2460,2460,2465,2460,23063
20240806,094700,1612907180,2460,2455,2460,2455,6542
20240806,094600,1596817295,2450,2440,2460,2440,17554
20240806,094500,1553800640,2425,2440,2450,2420,2915
20240806,094400,1546713645,2430,2445,2445,2430,6574
20240806,094300,1530723250,2445,2450,2450,2445,194
20240806,094200,1530248870,2450,2425,2450,2425,4370
20240806,094100,1519604340,2425,2425,2450,2425,103
20240806,094000,1519353290,2445,2425,2445,2425,12372
20240806,093900,1489263030,2425,2430,2430,2420,6755
20240806,093800,1472915650,2420,2420,2430,2420,2708
20240806,093700,1466362230,2420,2450,2450,2420,22701
20240806,093600,1411204275,2450,2450,2450,2435,1290
20240806,093500,1408057740,2450,2455,2455,2430,10987
20240806,093400,1381127390,2455,2425,2455,2425,8644
20240806,093300,1359975575,2430,2425,2430,2420,10382
20240806,093200,1334799865,2425,2440,2440,2425,6607
20240806,093100,1318760140,2440,2450,2450,2440,300
20240806,093000,1318026080,2440,2440,2445,2430,9056
20240806,092900,1295934340,2425,2435,2440,2420,6818
20240806,092800,1279385080,2435,2435,2450,2435,7886
20240806,092700,1260160990,2435,2430,2450,2430,9550
20240806,092600,1236849040,2430,2440,2440,2420,8998
20240806,092500,1214951980,2435,2460,2470,2435,41216
20240806,092400,1113931470,2460,2410,2465,2405,95794
20240806,092300,880154015,2405,2390,2405,2390,1020
20240806,092200,877713265,2395,2410,2420,2395,9871
20240806,092100,853992255,2410,2400,2415,2400,14184
20240806,092000,819805565,2380,2395,2405,2380,11078
20240806,091900,793242655,2400,2390,2400,2390,5820
20240806,091800,779275005,2400,2405,2405,2390,3591
20240806,091700,770671815,2400,2385,2405,2385,9428
20240806,091600,748044430,2400,2380,2400,2380,3920
20240806,091500,738640230,2385,2390,2400,2385,15633
20240806,091400,701264595,2400,2395,2405,2395,4651
20240806,091300,690103385,2380,2370,2405,2370,1762
20240806,091200,685881985,2400,2370,2410,2360,26454
20240806,091100,622624675,2350,2295,2390,2285,26848
20240806,091000,560407340,2295,2330,2330,2295,39068
20240806,090900,469996955,2330,2350,2350,2330,12937
20240806,090800,439693180,2355,2360,2370,2355,16785
20240806,090700,400066970,2370,2360,2395,2360,12876
20240806,090600,369556835,2370,2395,2395,2355,6493
20240806,090500,354085955,2400,2405,2415,2395,8494
20240806,090400,333676540,2400,2400,2400,2380,9850
20240806,090300,310075030,2400,2375,2400,2355,25066
20240806,090200,250394410,2375,2370,2395,2355,28211
20240806,090100,183583400,2370,2355,2380,2320,37041
20240806,090000,96120485,2315,2300,2360,2300,39869