stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,211700,832572865,3495,3495,3495,3495,9200
20240806,211600,832572865,3495,3495,3495,3495,0
20240806,211500,832572865,3495,3495,3495,3495,0
20240806,211400,832572865,3495,3495,3495,3495,0
20240806,211300,832572865,3495,3495,3495,3495,0
20240806,211200,832572865,3495,3495,3495,3495,0
20240806,211100,832572865,3495,3495,3495,3495,0
20240806,211000,832572865,3495,3495,3495,3495,0
20240806,210900,832572865,3495,3495,3495,3495,0
20240806,210800,832572865,3495,3495,3495,3495,0
20240806,210700,832572865,3495,3495,3495,3495,0
20240806,210600,832572865,3495,3495,3495,3495,0
20240806,210500,832572865,3495,3495,3495,3495,0
20240806,210400,832572865,3495,3495,3495,3495,0
20240806,210300,832572865,3495,3495,3495,3495,0
20240806,210200,832572865,3495,3495,3495,3495,0
20240806,210100,832572865,3495,3495,3495,3495,0
20240806,210000,832572865,3495,3495,3495,3495,0
20240806,205900,832572865,3495,3495,3495,3495,0
20240806,205800,832572865,3495,3495,3495,3495,0
20240806,205700,832572865,3495,3495,3495,3495,0
20240806,205600,832572865,3495,3495,3495,3495,0
20240806,205500,832572865,3495,3495,3495,3495,0
20240806,205400,832572865,3495,3495,3495,3495,0
20240806,205300,832572865,3495,3495,3495,3495,0
20240806,205200,832572865,3495,3495,3495,3495,0
20240806,205100,832572865,3495,3495,3495,3495,0
20240806,205000,832572865,3495,3495,3495,3495,0
20240806,204900,832572865,3495,3495,3495,3495,0
20240806,204800,832572865,3495,3495,3495,3495,0
20240806,204700,832572865,3495,3495,3495,3495,9200
20240806,204600,832572865,3495,3495,3495,3495,0
20240806,204500,832572865,3495,3495,3495,3495,0
20240806,204400,832572865,3495,3495,3495,3495,0
20240806,204300,832572865,3495,3495,3495,3495,0
20240806,204200,832572865,3495,3495,3495,3495,0
20240806,204100,832572865,3495,3495,3495,3495,0
20240806,204000,832572865,3495,3495,3495,3495,0
20240806,203900,832572865,3495,3495,3495,3495,0
20240806,203800,832572865,3495,3495,3495,3495,0
20240806,203700,832572865,3495,3495,3495,3495,0
20240806,203600,832572865,3495,3495,3495,3495,0
20240806,203500,832572865,3495,3495,3495,3495,0
20240806,203400,832572865,3495,3495,3495,3495,0
20240806,203300,832572865,3495,3495,3495,3495,0
20240806,203200,832572865,3495,3495,3495,3495,0
20240806,203100,832572865,3495,3495,3495,3495,0
20240806,203000,832572865,3495,3495,3495,3495,0
20240806,202900,832572865,3495,3495,3495,3495,0
20240806,202800,832572865,3495,3495,3495,3495,0
20240806,202700,832572865,3495,3495,3495,3495,0
20240806,202600,832572865,3495,3495,3495,3495,0
20240806,202500,832572865,3495,3495,3495,3495,0
20240806,202400,832572865,3495,3495,3495,3495,0
20240806,202300,832572865,3495,3495,3495,3495,0
20240806,202200,832572865,3495,3495,3495,3495,0
20240806,202100,832572865,3495,3495,3495,3495,0
20240806,202000,832572865,3495,3495,3495,3495,0
20240806,201900,832572865,3495,3495,3495,3495,0
20240806,201800,832572865,3495,3495,3495,3495,0
20240806,201700,832572865,3495,3495,3495,3495,9200
20240806,201600,832572865,3495,3495,3495,3495,0
20240806,201500,832572865,3495,3495,3495,3495,0
20240806,201400,832572865,3495,3495,3495,3495,0
20240806,201300,832572865,3495,3495,3495,3495,0
20240806,201200,832572865,3495,3495,3495,3495,0
20240806,201100,832572865,3495,3495,3495,3495,0
20240806,201000,832572865,3495,3495,3495,3495,0
20240806,200900,832572865,3495,3495,3495,3495,0
20240806,200800,832572865,3495,3495,3495,3495,0
20240806,200700,832572865,3495,3495,3495,3495,0
20240806,200600,832572865,3495,3495,3495,3495,0
20240806,200500,832572865,3495,3495,3495,3495,0
20240806,200400,832572865,3495,3495,3495,3495,0
20240806,200300,832572865,3495,3495,3495,3495,0
20240806,200200,832572865,3495,3495,3495,3495,0
20240806,200100,832572865,3495,3495,3495,3495,0
20240806,200000,832572865,3495,3495,3495,3495,0
20240806,195900,832572865,3495,3495,3495,3495,0
20240806,195800,832572865,3495,3495,3495,3495,0
20240806,195700,832572865,3495,3495,3495,3495,0
20240806,195600,832572865,3495,3495,3495,3495,0
20240806,195500,832572865,3495,3495,3495,3495,0
20240806,195400,832572865,3495,3495,3495,3495,0
20240806,195300,832572865,3495,3495,3495,3495,0
20240806,195200,832572865,3495,3495,3495,3495,0
20240806,195100,832572865,3495,3495,3495,3495,0
20240806,195000,832572865,3495,3495,3495,3495,0
20240806,194900,832572865,3495,3495,3495,3495,0
20240806,194800,832572865,3495,3495,3495,3495,0
20240806,194700,832572865,3495,3495,3495,3495,9200
20240806,194600,832572865,3495,3495,3495,3495,0
20240806,194500,832572865,3495,3495,3495,3495,0
20240806,194400,832572865,3495,3495,3495,3495,0
20240806,194300,832572865,3495,3495,3495,3495,0
20240806,194200,832572865,3495,3495,3495,3495,0
20240806,194100,832572865,3495,3495,3495,3495,0
20240806,194000,832572865,3495,3495,3495,3495,0
20240806,193900,832572865,3495,3495,3495,3495,0
20240806,193800,832572865,3495,3495,3495,3495,0
20240806,193700,832572865,3495,3495,3495,3495,0
20240806,193600,832572865,3495,3495,3495,3495,0
20240806,193500,832572865,3495,3495,3495,3495,0
20240806,193400,832572865,3495,3495,3495,3495,0
20240806,193300,832572865,3495,3495,3495,3495,0
20240806,193200,832572865,3495,3495,3495,3495,0
20240806,193100,832572865,3495,3495,3495,3495,0
20240806,193000,832572865,3495,3495,3495,3495,0
20240806,192900,832572865,3495,3495,3495,3495,0
20240806,192800,832572865,3495,3495,3495,3495,0
20240806,192700,832572865,3495,3495,3495,3495,0
20240806,192600,832572865,3495,3495,3495,3495,0
20240806,192500,832572865,3495,3495,3495,3495,0
20240806,192400,832572865,3495,3495,3495,3495,0
20240806,192300,832572865,3495,3495,3495,3495,0
20240806,192200,832572865,3495,3495,3495,3495,0
20240806,192100,832572865,3495,3495,3495,3495,0
20240806,192000,832572865,3495,3495,3495,3495,0
20240806,191900,832572865,3495,3495,3495,3495,0
20240806,191800,832572865,3495,3495,3495,3495,0
20240806,191700,832572865,3495,3495,3495,3495,9200
20240806,191600,832572865,3495,3495,3495,3495,0
20240806,191500,832572865,3495,3495,3495,3495,0
20240806,191400,832572865,3495,3495,3495,3495,0
20240806,191300,832572865,3495,3495,3495,3495,0
20240806,191200,832572865,3495,3495,3495,3495,0
20240806,191100,832572865,3495,3495,3495,3495,0
20240806,191000,832572865,3495,3495,3495,3495,0
20240806,190900,832572865,3495,3495,3495,3495,0
20240806,190800,832572865,3495,3495,3495,3495,0
20240806,190700,832572865,3495,3495,3495,3495,0
20240806,190600,832572865,3495,3495,3495,3495,0
20240806,190500,832572865,3495,3495,3495,3495,0
20240806,190400,832572865,3495,3495,3495,3495,0
20240806,190300,832572865,3495,3495,3495,3495,0
20240806,190200,832572865,3495,3495,3495,3495,0
20240806,190100,832572865,3495,3495,3495,3495,0
20240806,190000,832572865,3495,3495,3495,3495,0
20240806,185900,832572865,3495,3495,3495,3495,0
20240806,185800,832572865,3495,3495,3495,3495,0
20240806,185700,832572865,3495,3495,3495,3495,0
20240806,185600,832572865,3495,3495,3495,3495,0
20240806,185500,832572865,3495,3495,3495,3495,0
20240806,185400,832572865,3495,3495,3495,3495,0
20240806,185300,832572865,3495,3495,3495,3495,0
20240806,185200,832572865,3495,3495,3495,3495,0
20240806,185100,832572865,3495,3495,3495,3495,0
20240806,185000,832572865,3495,3495,3495,3495,0
20240806,184900,832572865,3495,3495,3495,3495,0
20240806,184800,832572865,3495,3495,3495,3495,0
20240806,184700,832572865,3495,3495,3495,3495,9200
20240806,184600,832572865,3495,3495,3495,3495,0
20240806,184500,832572865,3495,3495,3495,3495,0
20240806,184400,832572865,3495,3495,3495,3495,0
20240806,184300,832572865,3495,3495,3495,3495,0
20240806,184200,832572865,3495,3495,3495,3495,0
20240806,184100,832572865,3495,3495,3495,3495,0
20240806,184000,832572865,3495,3495,3495,3495,0
20240806,183900,832572865,3495,3495,3495,3495,0
20240806,183800,832572865,3495,3495,3495,3495,0
20240806,183700,832572865,3495,3495,3495,3495,0
20240806,183600,832572865,3495,3495,3495,3495,0
20240806,183500,832572865,3495,3495,3495,3495,0
20240806,183400,832572865,3495,3495,3495,3495,0
20240806,183300,832572865,3495,3495,3495,3495,0
20240806,183200,832572865,3495,3495,3495,3495,0
20240806,183100,832572865,3495,3495,3495,3495,0
20240806,183000,832572865,3495,3495,3495,3495,0
20240806,182900,832572865,3495,3495,3495,3495,0
20240806,182800,832572865,3495,3495,3495,3495,0
20240806,182700,832572865,3495,3495,3495,3495,0
20240806,182600,832572865,3495,3495,3495,3495,0
20240806,182500,832572865,3495,3495,3495,3495,0
20240806,182400,832572865,3495,3495,3495,3495,0
20240806,182300,832572865,3495,3495,3495,3495,0
20240806,182200,832572865,3495,3495,3495,3495,0
20240806,182100,832572865,3495,3495,3495,3495,0
20240806,182000,832572865,3495,3495,3495,3495,0
20240806,181900,832572865,3495,3495,3495,3495,0
20240806,181800,832572865,3495,3495,3495,3495,0
20240806,181700,832572865,3495,3495,3495,3495,9200
20240806,181600,832572865,3495,3495,3495,3495,0
20240806,181500,832572865,3495,3495,3495,3495,0
20240806,181400,832572865,3495,3495,3495,3495,0
20240806,181300,832572865,3495,3495,3495,3495,0
20240806,181200,832572865,3495,3495,3495,3495,0
20240806,181100,832572865,3495,3495,3495,3495,0
20240806,181000,832572865,3495,3495,3495,3495,0
20240806,180900,832572865,3495,3495,3495,3495,0
20240806,180800,832572865,3495,3495,3495,3495,0
20240806,180700,832572865,3495,3495,3495,3495,0
20240806,180600,832572865,3495,3495,3495,3495,0
20240806,180500,832572865,3495,3495,3495,3495,0
20240806,180400,832572865,3495,3495,3495,3495,0
20240806,180300,832572865,3495,3495,3495,3495,0
20240806,180200,832572865,3495,3495,3495,3495,0
20240806,180100,832572865,3495,3495,3495,3495,0
20240806,180000,832572865,3495,3495,3495,3495,0
20240806,175900,832572865,3495,3495,3495,3495,0
20240806,175800,832572865,3495,3495,3495,3495,0
20240806,175700,832572865,3495,3495,3495,3495,0
20240806,175600,832572865,3495,3495,3495,3495,0
20240806,175500,832572865,3495,3495,3495,3495,0
20240806,175400,832572865,3495,3495,3495,3495,0
20240806,175300,832572865,3495,3495,3495,3495,0
20240806,175200,832572865,3495,3495,3495,3495,0
20240806,175100,832572865,3495,3495,3495,3495,0
20240806,175000,832572865,3495,3495,3495,3495,0
20240806,174900,832572865,3495,3495,3495,3495,0
20240806,174800,832572865,3495,3495,3495,3495,0
20240806,174700,832572865,3495,3495,3495,3495,9200
20240806,174600,832572865,3495,3495,3495,3495,0
20240806,174500,832572865,3495,3495,3495,3495,0
20240806,174400,832572865,3495,3495,3495,3495,0
20240806,174300,832572865,3495,3495,3495,3495,0
20240806,174200,832572865,3495,3495,3495,3495,0
20240806,174100,832572865,3495,3495,3495,3495,0
20240806,174000,832572865,3495,3495,3495,3495,0
20240806,173900,832572865,3495,3495,3495,3495,0
20240806,173800,832572865,3495,3495,3495,3495,0
20240806,173700,832572865,3495,3495,3495,3495,0
20240806,173600,832572865,3495,3495,3495,3495,0
20240806,173500,832572865,3495,3495,3495,3495,0
20240806,173400,832572865,3495,3495,3495,3495,0
20240806,173300,832572865,3495,3495,3495,3495,0
20240806,173200,832572865,3495,3495,3495,3495,0
20240806,173100,832572865,3495,3495,3495,3495,0
20240806,173000,832572865,3495,3495,3495,3495,0
20240806,172900,832572865,3495,3495,3495,3495,0
20240806,172800,832572865,3495,3495,3495,3495,0
20240806,172700,832572865,3495,3495,3495,3495,0
20240806,172600,832572865,3495,3495,3495,3495,0
20240806,172500,832572865,3495,3495,3495,3495,0
20240806,172400,832572865,3495,3495,3495,3495,0
20240806,172300,832572865,3495,3495,3495,3495,0
20240806,172200,832572865,3495,3495,3495,3495,0
20240806,172100,832572865,3495,3495,3495,3495,0
20240806,172000,832572865,3495,3495,3495,3495,0
20240806,171900,832572865,3495,3495,3495,3495,0
20240806,171800,832572865,3495,3495,3495,3495,0
20240806,171700,832572865,3495,3495,3495,3495,9200
20240806,171600,832572865,3495,3495,3495,3495,0
20240806,171500,832572865,3495,3495,3495,3495,0
20240806,171400,832572865,3495,3495,3495,3495,0
20240806,171300,832572865,3495,3495,3495,3495,0
20240806,171200,832572865,3495,3495,3495,3495,0
20240806,171100,832572865,3495,3495,3495,3495,0
20240806,171000,832572865,3495,3495,3495,3495,0
20240806,170900,832572865,3495,3495,3495,3495,0
20240806,170800,832572865,3495,3495,3495,3495,0
20240806,170700,832572865,3495,3495,3495,3495,0
20240806,170600,832572865,3495,3495,3495,3495,0
20240806,170500,832572865,3495,3495,3495,3495,0
20240806,170400,832572865,3495,3495,3495,3495,0
20240806,170300,832572865,3495,3495,3495,3495,0
20240806,170200,832572865,3495,3495,3495,3495,0
20240806,170100,832572865,3495,3495,3495,3495,0
20240806,170000,832572865,3495,3495,3495,3495,0
20240806,165900,832572865,3495,3495,3495,3495,0
20240806,165800,832572865,3495,3495,3495,3495,0
20240806,165700,832572865,3495,3495,3495,3495,0
20240806,165600,832572865,3495,3495,3495,3495,0
20240806,165500,832572865,3495,3495,3495,3495,0
20240806,165400,832572865,3495,3495,3495,3495,0
20240806,165300,832572865,3495,3495,3495,3495,0
20240806,165200,832572865,3495,3495,3495,3495,0
20240806,165100,832572865,3495,3495,3495,3495,0
20240806,165000,832572865,3495,3495,3495,3495,0
20240806,164900,832572865,3495,3495,3495,3495,0
20240806,164800,832572865,3495,3495,3495,3495,0
20240806,164700,832572865,3495,3495,3495,3495,9200
20240806,164600,832572865,3495,3495,3495,3495,0
20240806,164500,832572865,3495,3495,3495,3495,0
20240806,164400,832572865,3495,3495,3495,3495,0
20240806,164300,832572865,3495,3495,3495,3495,0
20240806,164200,832572865,3495,3495,3495,3495,0
20240806,164100,832572865,3495,3495,3495,3495,0
20240806,164000,832572865,3495,3495,3495,3495,0
20240806,163900,832572865,3495,3495,3495,3495,0
20240806,163800,832572865,3495,3495,3495,3495,0
20240806,163700,832572865,3495,3495,3495,3495,0
20240806,163600,832572865,3495,3495,3495,3495,0
20240806,163500,832572865,3495,3495,3495,3495,0
20240806,163400,832572865,3495,3495,3495,3495,0
20240806,163300,832572865,3495,3495,3495,3495,0
20240806,163200,832572865,3495,3495,3495,3495,0
20240806,163100,832572865,3495,3495,3495,3495,0
20240806,163000,832572865,3495,3495,3495,3495,0
20240806,162900,832572865,3495,3495,3495,3495,0
20240806,162800,832572865,3495,3495,3495,3495,0
20240806,162700,832572865,3495,3495,3495,3495,0
20240806,162600,832572865,3495,3495,3495,3495,0
20240806,162500,832572865,3495,3495,3495,3495,0
20240806,162400,832572865,3495,3495,3495,3495,0
20240806,162300,832572865,3495,3495,3495,3495,0
20240806,162200,832572865,3495,3495,3495,3495,0
20240806,162100,832572865,3495,3495,3495,3495,0
20240806,162000,832572865,3495,3495,3495,3495,0
20240806,161900,832572865,3495,3495,3495,3495,0
20240806,161800,832572865,3495,3495,3495,3495,0
20240806,161700,832572865,3495,3495,3495,3495,9200
20240806,161600,832572865,3495,3495,3495,3495,0
20240806,161500,832572865,3495,3495,3495,3495,0
20240806,161400,832572865,3495,3495,3495,3495,0
20240806,161300,832572865,3495,3495,3495,3495,0
20240806,161200,832572865,3495,3495,3495,3495,0
20240806,161100,832572865,3495,3495,3495,3495,0
20240806,161000,832572865,3495,3495,3495,3495,0
20240806,160900,832572865,3495,3495,3495,3495,0
20240806,160800,832572865,3495,3495,3495,3495,0
20240806,160700,832572865,3495,3495,3495,3495,0
20240806,160600,832572865,3495,3495,3495,3495,0
20240806,160500,832572865,3495,3495,3495,3495,0
20240806,160400,832572865,3495,3495,3495,3495,0
20240806,160300,832572865,3495,3495,3495,3495,0
20240806,160200,832572865,3495,3495,3495,3495,0
20240806,160100,832572865,3495,3495,3495,3495,0
20240806,160000,832572865,3495,3495,3495,3495,0
20240806,155900,832572865,3495,3495,3495,3495,0
20240806,155800,832572865,3495,3495,3495,3495,0
20240806,155700,832572865,3495,3495,3495,3495,0
20240806,155600,832572865,3495,3495,3495,3495,0
20240806,155500,832572865,3495,3495,3495,3495,0
20240806,155400,832572865,3495,3495,3495,3495,0
20240806,155300,832572865,3495,3495,3495,3495,0
20240806,155200,832572865,3495,3495,3495,3495,0
20240806,155100,832572865,3495,3495,3495,3495,0
20240806,155000,832572865,3495,3495,3495,3495,0
20240806,154900,832572865,3495,3495,3495,3495,0
20240806,154800,832572865,3495,3495,3495,3495,0
20240806,154700,832572865,3495,3495,3495,3495,9200
20240806,154600,832572865,3495,3495,3495,3495,0
20240806,154500,832572865,3495,3495,3495,3495,0
20240806,154400,832572865,3495,3495,3495,3495,0
20240806,154300,832572865,3495,3495,3495,3495,0
20240806,154200,832572865,3495,3495,3495,3495,0
20240806,154100,832572865,3495,3495,3495,3495,0
20240806,154000,832572865,3495,3495,3495,3495,0
20240806,153900,832572865,3495,3495,3495,3495,0
20240806,153800,832572865,3495,3495,3495,3495,0
20240806,153700,832572865,3495,3495,3495,3495,0
20240806,153600,832572865,3495,3495,3495,3495,0
20240806,153500,832572865,3495,3495,3495,3495,0
20240806,153400,832572865,3495,3495,3495,3495,0
20240806,153300,832572865,3495,3495,3495,3495,0
20240806,153200,832572865,3495,3495,3495,3495,0
20240806,153100,832572865,3495,3495,3495,3495,0
20240806,153000,832572865,3495,3495,3495,3495,9200
20240806,152900,800418865,3495,3495,3495,3495,0
20240806,152800,800418865,3495,3495,3495,3495,0
20240806,152700,800418865,3495,3495,3495,3495,0
20240806,152600,800418865,3495,3495,3495,3495,0
20240806,152500,800418865,3495,3495,3495,3495,0
20240806,152400,800418865,3495,3495,3495,3495,0
20240806,152300,800418865,3495,3495,3495,3495,0
20240806,152200,800418865,3495,3495,3495,3495,0
20240806,152100,800418865,3495,3495,3495,3495,0
20240806,152000,800418865,3495,3495,3495,3495,0
20240806,151900,800418865,3495,3475,3495,3475,267
20240806,151800,799490620,3495,3485,3495,3480,110
20240806,151700,799107800,3485,3485,3485,3485,301
20240806,151600,798058815,3480,3485,3485,3480,57
20240806,151500,797860400,3495,3490,3495,3490,506
20240806,151400,796094445,3475,3485,3485,3475,1658
20240806,151300,790325095,3485,3485,3485,3485,99
20240806,151200,789980080,3490,3490,3490,3490,0
20240806,151100,789980080,3490,3485,3490,3480,156
20240806,151000,789437185,3490,3490,3490,3485,101
20240806,150900,789085155,3490,3490,3490,3490,3
20240806,150800,789074685,3490,3490,3495,3490,596
20240806,150700,786994630,3490,3490,3490,3490,0
20240806,150600,786994630,3490,3495,3495,3490,316
20240806,150500,785891705,3490,3490,3490,3490,50
20240806,150400,785717205,3495,3495,3495,3495,0
20240806,150300,785717205,3495,3495,3495,3495,0
20240806,150200,785717205,3495,3495,3495,3495,0
20240806,150100,785717205,3495,3495,3495,3495,0
20240806,150000,785717205,3495,3495,3500,3495,543
20240806,145900,783817360,3495,3495,3495,3495,10
20240806,145800,783782410,3500,3500,3500,3500,1
20240806,145700,783778910,3505,3495,3505,3495,501
20240806,145600,782025965,3485,3485,3485,3485,50
20240806,145500,781851715,3485,3485,3485,3485,0
20240806,145400,781851715,3485,3495,3495,3485,3
20240806,145300,781841245,3500,3510,3510,3500,950
20240806,145200,778516225,3510,3505,3510,3505,8
20240806,145100,778488170,3505,3500,3505,3500,55
20240806,145000,778295660,3500,3490,3500,3490,7086
20240806,144900,753545810,3490,3480,3490,3480,2536
20240806,144800,744697700,3480,3480,3480,3480,5
20240806,144700,744680300,3480,3480,3480,3480,6
20240806,144600,744659420,3485,3485,3485,3485,5
20240806,144500,744641995,3490,3490,3490,3490,2
20240806,144400,744635015,3490,3470,3490,3470,84
20240806,144300,744343455,3470,3470,3470,3470,243
20240806,144200,743500245,3490,3470,3490,3470,71
20240806,144100,743253855,3470,3470,3470,3470,20
20240806,144000,743184455,3465,3465,3465,3465,810
20240806,143900,740377805,3480,3465,3480,3465,1418
20240806,143800,735456200,3470,3480,3480,3470,2025
20240806,143700,728429440,3480,3480,3480,3480,0
20240806,143600,728429440,3480,3480,3480,3480,10
20240806,143500,728394640,3485,3485,3485,3485,1
20240806,143400,728391155,3485,3485,3485,3485,500
20240806,143300,726648655,3485,3485,3485,3485,1124
20240806,143200,722731515,3480,3480,3480,3480,0
20240806,143100,722731515,3480,3480,3480,3480,10
20240806,143000,722696715,3480,3480,3480,3480,6
20240806,142900,722675835,3480,3480,3480,3450,644
20240806,142800,720445125,3480,3480,3480,3480,0
20240806,142700,720445125,3480,3480,3480,3480,0
20240806,142600,720445125,3480,3480,3480,3480,0
20240806,142500,720445125,3480,3480,3480,3480,0
20240806,142400,720445125,3480,3480,3480,3480,0
20240806,142300,720445125,3480,3480,3480,3480,99
20240806,142200,720100605,3460,3460,3460,3460,0
20240806,142100,720100605,3460,3475,3475,3460,33
20240806,142000,719986160,3465,3465,3465,3465,1
20240806,141900,719982695,3480,3480,3480,3480,0
20240806,141800,719982695,3480,3480,3480,3480,0
20240806,141700,719982695,3480,3480,3480,3480,1
20240806,141600,719979215,3460,3460,3460,3460,0
20240806,141500,719979215,3460,3460,3460,3460,0
20240806,141400,719979215,3460,3460,3460,3460,286
20240806,141300,718989655,3465,3465,3465,3465,0
20240806,141200,718989655,3465,3465,3465,3465,1
20240806,141100,718986190,3465,3465,3465,3465,1
20240806,141000,718982725,3480,3480,3480,3480,0
20240806,140900,718982725,3480,3480,3480,3480,3
20240806,140800,718972285,3480,3455,3480,3455,12
20240806,140700,718930755,3455,3460,3460,3455,3
20240806,140600,718920385,3460,3460,3460,3460,3000
20240806,140500,708540385,3470,3470,3470,3470,11
20240806,140400,708502215,3485,3485,3485,3485,1
20240806,140300,708498730,3485,3485,3485,3485,100
20240806,140200,708150230,3460,3460,3460,3460,0
20240806,140100,708150230,3460,3460,3460,3460,3
20240806,140000,708139850,3460,3460,3460,3460,0
20240806,135900,708139850,3460,3460,3460,3460,706
20240806,135800,705697090,3460,3460,3460,3460,0
20240806,135700,705697090,3460,3460,3460,3460,0
20240806,135600,705697090,3460,3480,3485,3460,215
20240806,135500,704948665,3465,3465,3465,3465,300
20240806,135400,703909165,3465,3465,3465,3465,1
20240806,135300,703905700,3465,3465,3465,3465,2
20240806,135200,703898770,3465,3465,3465,3465,200
20240806,135100,703205770,3460,3460,3460,3460,0
20240806,135000,703205770,3460,3460,3460,3460,0
20240806,134900,703205770,3460,3460,3460,3460,0
20240806,134800,703205770,3460,3460,3460,3460,0
20240806,134700,703205770,3460,3465,3465,3460,10
20240806,134600,703171150,3490,3495,3495,3490,2001
20240806,134500,696187655,3495,3495,3495,3495,0
20240806,134400,696187655,3495,3485,3495,3485,311
20240806,134300,695101675,3480,3465,3480,3465,273
20240806,134200,694154920,3465,3465,3465,3465,0
20240806,134100,694154920,3465,3465,3465,3465,0
20240806,134000,694154920,3465,3465,3465,3465,0
20240806,133900,694154920,3465,3465,3465,3465,0
20240806,133800,694154920,3465,3465,3465,3465,300
20240806,133700,693115420,3465,3465,3465,3465,0
20240806,133600,693115420,3465,3465,3465,3465,0
20240806,133500,693115420,3465,3465,3465,3465,1
20240806,133400,693111955,3480,3485,3485,3480,3
20240806,133300,693101510,3460,3470,3470,3460,1963
20240806,133200,686290000,3490,3490,3490,3490,0
20240806,133100,686290000,3490,3470,3490,3470,401
20240806,133000,684894510,3495,3495,3495,3495,445
20240806,132900,683339235,3495,3495,3495,3495,0
20240806,132800,683339235,3495,3495,3495,3495,0
20240806,132700,683339235,3495,3495,3495,3495,120
20240806,132600,682919835,3495,3490,3495,3490,335
20240806,132500,681749860,3490,3485,3490,3485,1397
20240806,132400,676879190,3450,3450,3450,3450,0
20240806,132300,676879190,3450,3450,3450,3450,0
20240806,132200,676879190,3450,3485,3485,3450,3
20240806,132100,676868805,3470,3470,3470,3470,2000
20240806,132000,669928805,3470,3470,3470,3470,0
20240806,131900,669928805,3470,3470,3470,3470,400
20240806,131800,668540805,3470,3470,3470,3470,2005
20240806,131700,661583455,3485,3490,3490,3485,60
20240806,131600,661374330,3480,3475,3480,3475,2069
20240806,131500,654179525,3470,3465,3470,3465,1297
20240806,131400,649679665,3470,3470,3470,3470,0
20240806,131300,649679665,3470,3470,3470,3470,0
20240806,131200,649679665,3470,3470,3470,3470,0
20240806,131100,649679665,3470,3470,3470,3470,0
20240806,131000,649679665,3470,3470,3470,3470,0
20240806,130900,649679665,3470,3470,3470,3470,2000
20240806,130800,642739665,3470,3470,3470,3470,1000
20240806,130700,639269665,3470,3470,3470,3470,1001
20240806,130600,635796195,3470,3470,3470,3470,0
20240806,130500,635796195,3470,3470,3470,3470,15
20240806,130400,635744145,3470,3470,3470,3470,331
20240806,130300,634595575,3470,3470,3470,3470,0
20240806,130200,634595575,3470,3470,3470,3470,0
20240806,130100,634595575,3470,3470,3470,3470,1303
20240806,130000,630074165,3470,3470,3470,3470,200
20240806,125900,629380165,3470,3470,3470,3470,0
20240806,125800,629380165,3470,3470,3470,3470,901
20240806,125700,626253695,3470,3470,3470,3470,4
20240806,125600,626239815,3470,3470,3470,3470,0
20240806,125500,626239815,3470,3470,3470,3470,1
20240806,125400,626236345,3470,3470,3470,3470,29
20240806,125300,626135715,3470,3470,3470,3470,80
20240806,125200,625858115,3470,3460,3470,3460,5
20240806,125100,625840775,3465,3455,3465,3455,1724
20240806,125000,619877180,3435,3435,3435,3435,40
20240806,124900,619739780,3435,3435,3435,3435,0
20240806,124800,619739780,3435,3435,3435,3435,0
20240806,124700,619739780,3435,3435,3435,3435,0
20240806,124600,619739780,3435,3435,3435,3435,0
20240806,124500,619739780,3435,3435,3435,3435,0
20240806,124400,619739780,3435,3435,3435,3435,0
20240806,124300,619739780,3435,3435,3435,3435,0
20240806,124200,619739780,3435,3435,3435,3435,0
20240806,124100,619739780,3435,3435,3435,3435,0
20240806,124000,619739780,3435,3435,3435,3435,0
20240806,123900,619739780,3435,3435,3435,3435,0
20240806,123800,619739780,3435,3435,3435,3435,74
20240806,123700,619485590,3450,3450,3450,3450,421
20240806,123600,618033140,3435,3435,3435,3435,0
20240806,123500,618033140,3435,3435,3435,3435,0
20240806,123400,618033140,3435,3435,3435,3435,29
20240806,123300,617933525,3430,3430,3430,3430,0
20240806,123200,617933525,3430,3430,3430,3430,0
20240806,123100,617933525,3430,3430,3430,3430,504
20240806,123000,616204805,3450,3450,3450,3450,0
20240806,122900,616204805,3450,3450,3450,3450,0
20240806,122800,616204805,3450,3450,3450,3450,0
20240806,122700,616204805,3450,3450,3450,3450,0
20240806,122600,616204805,3450,3450,3450,3450,1
20240806,122500,616201355,3425,3425,3425,3425,1
20240806,122400,616197930,3425,3425,3425,3425,0
20240806,122300,616197930,3425,3425,3425,3425,0
20240806,122200,616197930,3425,3425,3425,3425,31
20240806,122100,616091755,3445,3435,3445,3435,790
20240806,122000,613374025,3425,3425,3425,3425,0
20240806,121900,613374025,3425,3425,3425,3425,0
20240806,121800,613374025,3425,3425,3425,3425,0
20240806,121700,613374025,3425,3420,3425,3420,572
20240806,121600,611415020,3425,3425,3425,3425,0
20240806,121500,611415020,3425,3425,3425,3425,0
20240806,121400,611415020,3425,3425,3425,3425,0
20240806,121300,611415020,3425,3425,3425,3425,0
20240806,121200,611415020,3425,3425,3425,3425,0
20240806,121100,611415020,3425,3425,3425,3425,0
20240806,121000,611415020,3425,3425,3425,3425,0
20240806,120900,611415020,3425,3425,3425,3425,0
20240806,120800,611415020,3425,3425,3425,3425,0
20240806,120700,611415020,3425,3425,3425,3425,1
20240806,120600,611411595,3435,3435,3435,3435,0
20240806,120500,611411595,3435,3420,3445,3375,1604
20240806,120400,605954780,3450,3450,3450,3450,0
20240806,120300,605954780,3450,3450,3450,3450,0
20240806,120200,605954780,3450,3450,3450,3450,1
20240806,120100,605951330,3455,3455,3455,3455,0
20240806,120000,605951330,3455,3455,3455,3455,0
20240806,115900,605951330,3455,3455,3455,3455,4
20240806,115800,605937510,3430,3430,3430,3430,182
20240806,115700,605313250,3430,3430,3430,3430,0
20240806,115600,605313250,3430,3430,3430,3430,0
20240806,115500,605313250,3430,3430,3430,3430,0
20240806,115400,605313250,3430,3430,3430,3430,2000
20240806,115300,598453250,3430,3430,3430,3430,0
20240806,115200,598453250,3430,3430,3430,3430,500
20240806,115100,596738250,3430,3430,3430,3430,500
20240806,115000,595023250,3430,3430,3430,3430,168
20240806,114900,594447010,3455,3455,3455,3455,0
20240806,114800,594447010,3455,3455,3455,3455,1204
20240806,114700,590287190,3455,3455,3455,3455,1
20240806,114600,590283735,3450,3445,3450,3445,764
20240806,114500,587650185,3445,3445,3445,3445,0
20240806,114400,587650185,3445,3445,3445,3445,0
20240806,114300,587650185,3445,3435,3445,3435,1985
20240806,114200,580829320,3430,3430,3430,3430,0
20240806,114100,580829320,3430,3430,3430,3430,0
20240806,114000,580829320,3430,3430,3430,3430,0
20240806,113900,580829320,3430,3430,3430,3430,155
20240806,113800,580297670,3415,3415,3415,3415,0
20240806,113700,580297670,3415,3415,3415,3415,0
20240806,113600,580297670,3415,3415,3415,3415,100
20240806,113500,579956170,3430,3430,3430,3430,0
20240806,113400,579956170,3430,3430,3430,3430,776
20240806,113300,577294490,3435,3435,3435,3435,0
20240806,113200,577294490,3435,3435,3435,3435,0
20240806,113100,577294490,3435,3435,3435,3435,0
20240806,113000,577294490,3435,3435,3435,3435,0
20240806,112900,577294490,3435,3420,3435,3420,2596
20240806,112800,568414730,3425,3425,3425,3425,0
20240806,112700,568414730,3425,3420,3425,3390,3350
20240806,112600,556953550,3410,3410,3410,3410,0
20240806,112500,556953550,3410,3410,3410,3410,196
20240806,112400,556285190,3420,3420,3420,3420,0
20240806,112300,556285190,3420,3420,3420,3420,6
20240806,112200,556264670,3410,3410,3410,3410,176
20240806,112100,555664510,3405,3405,3405,3405,0
20240806,112000,555664510,3405,3405,3405,3405,40
20240806,111900,555528310,3360,3360,3360,3360,0
20240806,111800,555528310,3360,3385,3385,3360,500
20240806,111700,553845130,3410,3405,3410,3405,549
20240806,111600,551974385,3370,3390,3390,3370,500
20240806,111500,550286420,3390,3405,3405,3390,46
20240806,111400,550129805,3400,3400,3400,3400,0
20240806,111300,550129805,3400,3400,3400,3400,1
20240806,111200,550126405,3395,3400,3400,3395,3820
20240806,111100,537138870,3395,3400,3400,3395,674
20240806,111000,534847310,3400,3400,3400,3400,0
20240806,110900,534847310,3400,3400,3400,3400,46
20240806,110800,534690910,3415,3435,3435,3415,62
20240806,110700,534478580,3435,3435,3435,3435,1
20240806,110600,534475145,3440,3440,3440,3440,14
20240806,110500,534426985,3415,3415,3415,3415,0
20240806,110400,534426985,3415,3415,3415,3415,0
20240806,110300,534426985,3415,3415,3415,3415,1000
20240806,110200,531011985,3430,3430,3430,3430,10
20240806,110100,530977685,3440,3440,3440,3440,0
20240806,110000,530977685,3440,3440,3440,3440,14
20240806,105900,530929525,3440,3440,3440,3440,229
20240806,105800,530141765,3440,3440,3440,3440,0
20240806,105700,530141765,3440,3440,3440,3440,300
20240806,105600,529109765,3430,3425,3430,3425,57
20240806,105500,528914340,3425,3425,3425,3425,1
20240806,105400,528910915,3415,3415,3415,3415,168
20240806,105300,528337195,3415,3415,3415,3415,0
20240806,105200,528337195,3415,3415,3415,3415,0
20240806,105100,528337195,3415,3415,3415,3415,20
20240806,105000,528268895,3415,3395,3415,3395,182
20240806,104900,527649385,3390,3390,3390,3390,5
20240806,104800,527632435,3400,3400,3400,3400,286
20240806,104700,526660035,3360,3360,3360,3360,250
20240806,104600,525820035,3400,3400,3400,3400,5
20240806,104500,525803035,3350,3350,3350,3350,74
20240806,104400,525555135,3340,3340,3340,3340,23
20240806,104300,525478315,3390,3390,3390,3390,285
20240806,104200,524512165,3390,3380,3390,3380,198
20240806,104100,523840965,3330,3370,3370,3330,640
20240806,104000,521693770,3385,3410,3410,3385,2976
20240806,103900,511569135,3415,3420,3420,3415,362
20240806,103800,510332445,3420,3420,3420,3420,0
20240806,103700,510332445,3420,3420,3420,3420,111
20240806,103600,509952825,3425,3425,3425,3425,23
20240806,103500,509874050,3425,3425,3425,3425,21
20240806,103400,509802125,3425,3415,3425,3415,411
20240806,103300,508397315,3395,3400,3400,3395,2045
20240806,103200,501444320,3400,3410,3410,3400,3552
20240806,103100,489343290,3410,3410,3410,3410,972
20240806,103000,486028770,3415,3420,3420,3415,978
20240806,102900,482687785,3425,3425,3425,3425,234
20240806,102800,481886335,3455,3455,3455,3455,0
20240806,102700,481886335,3455,3455,3455,3455,0
20240806,102600,481886335,3455,3455,3455,3455,1000
20240806,102500,478431335,3455,3440,3455,3440,200
20240806,102400,477743295,3440,3425,3440,3425,50
20240806,102300,477572000,3425,3425,3425,3425,0
20240806,102200,477572000,3425,3435,3435,3425,1571
20240806,102100,472182755,3430,3435,3435,3430,9502
20240806,102000,439590335,3455,3455,3455,3455,200
20240806,101900,438899335,3430,3430,3430,3430,500
20240806,101800,437184335,3430,3450,3450,3430,317
20240806,101700,436092595,3465,3465,3465,3450,1021
20240806,101600,432555335,3465,3470,3470,3465,206
20240806,101500,431840785,3470,3470,3470,3470,1290
20240806,101400,427364485,3470,3495,3495,3470,1001
20240806,101300,423890140,3475,3480,3480,3475,76
20240806,101200,423625790,3505,3505,3505,3505,0
20240806,101100,423625790,3505,3505,3505,3505,0
20240806,101000,423625790,3505,3510,3510,3470,173
20240806,100900,423021570,3490,3490,3490,3490,64
20240806,100800,422798210,3490,3485,3490,3475,1462
20240806,100700,417710435,3490,3515,3515,3490,201
20240806,100600,417008920,3515,3515,3515,3515,10
20240806,100500,416973770,3515,3510,3515,3490,1208
20240806,100400,412745685,3490,3510,3510,3490,631
20240806,100300,410543475,3515,3515,3515,3515,15
20240806,100200,410490750,3515,3515,3515,3515,3
20240806,100100,410480205,3515,3520,3520,3515,3
20240806,100000,410469655,3520,3490,3520,3490,4594
20240806,095900,394348305,3510,3510,3510,3510,102
20240806,095800,393990285,3485,3500,3500,3485,2000
20240806,095700,387013910,3510,3510,3510,3510,2
20240806,095600,387006890,3510,3510,3510,3510,130
20240806,095500,386550590,3520,3520,3520,3500,1031
20240806,095400,382941470,3500,3520,3520,3500,285
20240806,095300,381943850,3520,3515,3520,3505,552
20240806,095200,380005080,3515,3520,3530,3515,1893
20240806,095100,373334515,3515,3515,3515,3515,0
20240806,095000,373334515,3515,3515,3515,3515,0
20240806,094900,373334515,3515,3505,3515,3500,1931
20240806,094800,366560485,3495,3500,3505,3495,495
20240806,094700,364826355,3495,3505,3505,3495,18
20240806,094600,364763305,3505,3470,3510,3470,8454
20240806,094500,335257535,3465,3465,3465,3465,63
20240806,094400,335039240,3470,3470,3470,3470,0
20240806,094300,335039240,3470,3465,3470,3465,150
20240806,094200,334518990,3470,3485,3485,3470,144
20240806,094100,334019250,3485,3460,3485,3460,1846
20240806,094000,327603865,3440,3445,3445,3440,97
20240806,093900,327270135,3440,3450,3450,3440,360
20240806,093800,326030690,3480,3480,3480,3480,288
20240806,093700,325028450,3465,3475,3475,3465,1628
20240806,093600,319380985,3475,3480,3480,3475,858
20240806,093500,316398485,3485,3470,3485,3470,1758
20240806,093400,310277400,3465,3470,3480,3465,1130
20240806,093300,306350375,3465,3465,3465,3465,1351
20240806,093200,301669160,3450,3450,3450,3450,400
20240806,093100,300289160,3450,3450,3450,3445,1203
20240806,093000,296143150,3450,3450,3450,3450,0
20240806,092900,296143150,3450,3450,3450,3450,429
20240806,092800,294663100,3450,3475,3475,3450,82
20240806,092700,294379450,3480,3480,3480,3480,514
20240806,092600,292590730,3485,3465,3490,3465,501
20240806,092500,290843170,3470,3480,3485,3465,1971
20240806,092400,283990125,3480,3480,3480,3480,601
20240806,092300,281898645,3480,3450,3480,3450,1945
20240806,092200,275156905,3450,3430,3450,3430,1910
20240806,092100,268584970,3430,3395,3430,3395,2285
20240806,092000,260767175,3420,3410,3420,3400,1542
20240806,091900,255508735,3410,3390,3410,3390,413
20240806,091800,254108440,3390,3390,3390,3390,1
20240806,091700,254105050,3390,3390,3390,3390,1000
20240806,091600,250715050,3430,3400,3430,3390,652
20240806,091500,248501380,3395,3440,3440,3390,1220
20240806,091400,244357400,3440,3410,3440,3410,230
20240806,091300,243567100,3390,3410,3450,3390,6038
20240806,091200,222947970,3400,3390,3400,3390,1775
20240806,091100,216919225,3395,3325,3395,3325,2833
20240806,091000,207377450,3325,3325,3325,3325,500
20240806,090900,205714950,3350,3390,3390,3350,6165
20240806,090800,185010125,3390,3370,3415,3370,3527
20240806,090700,173101515,3375,3420,3420,3370,2092
20240806,090600,165970885,3425,3430,3430,3375,1958
20240806,090500,159263780,3430,3435,3435,3375,5395
20240806,090400,140742925,3435,3380,3435,3375,2991
20240806,090300,130521575,3410,3360,3410,3360,1115
20240806,090200,126771175,3355,3350,3460,3350,1198
20240806,090100,122719615,3350,3300,3355,3225,4885
20240806,090000,106506550,3300,3200,3300,3200,32371