stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,211700,611012805,3575,3575,3575,3575,553
20240807,211600,611012805,3575,3575,3575,3575,0
20240807,211500,611012805,3575,3575,3575,3575,0
20240807,211400,611012805,3575,3575,3575,3575,0
20240807,211300,611012805,3575,3575,3575,3575,0
20240807,211200,611012805,3575,3575,3575,3575,0
20240807,211100,611012805,3575,3575,3575,3575,0
20240807,211000,611012805,3575,3575,3575,3575,0
20240807,210900,611012805,3575,3575,3575,3575,0
20240807,210800,611012805,3575,3575,3575,3575,0
20240807,210700,611012805,3575,3575,3575,3575,0
20240807,210600,611012805,3575,3575,3575,3575,0
20240807,210500,611012805,3575,3575,3575,3575,0
20240807,210400,611012805,3575,3575,3575,3575,0
20240807,210300,611012805,3575,3575,3575,3575,0
20240807,210200,611012805,3575,3575,3575,3575,0
20240807,210100,611012805,3575,3575,3575,3575,0
20240807,210000,611012805,3575,3575,3575,3575,0
20240807,205900,611012805,3575,3575,3575,3575,0
20240807,205800,611012805,3575,3575,3575,3575,0
20240807,205700,611012805,3575,3575,3575,3575,0
20240807,205600,611012805,3575,3575,3575,3575,0
20240807,205500,611012805,3575,3575,3575,3575,0
20240807,205400,611012805,3575,3575,3575,3575,0
20240807,205300,611012805,3575,3575,3575,3575,0
20240807,205200,611012805,3575,3575,3575,3575,0
20240807,205100,611012805,3575,3575,3575,3575,0
20240807,205000,611012805,3575,3575,3575,3575,0
20240807,204900,611012805,3575,3575,3575,3575,0
20240807,204800,611012805,3575,3575,3575,3575,0
20240807,204700,611012805,3575,3575,3575,3575,553
20240807,204600,611012805,3575,3575,3575,3575,0
20240807,204500,611012805,3575,3575,3575,3575,0
20240807,204400,611012805,3575,3575,3575,3575,0
20240807,204300,611012805,3575,3575,3575,3575,0
20240807,204200,611012805,3575,3575,3575,3575,0
20240807,204100,611012805,3575,3575,3575,3575,0
20240807,204000,611012805,3575,3575,3575,3575,0
20240807,203900,611012805,3575,3575,3575,3575,0
20240807,203800,611012805,3575,3575,3575,3575,0
20240807,203700,611012805,3575,3575,3575,3575,0
20240807,203600,611012805,3575,3575,3575,3575,0
20240807,203500,611012805,3575,3575,3575,3575,0
20240807,203400,611012805,3575,3575,3575,3575,0
20240807,203300,611012805,3575,3575,3575,3575,0
20240807,203200,611012805,3575,3575,3575,3575,0
20240807,203100,611012805,3575,3575,3575,3575,0
20240807,203000,611012805,3575,3575,3575,3575,0
20240807,202900,611012805,3575,3575,3575,3575,0
20240807,202800,611012805,3575,3575,3575,3575,0
20240807,202700,611012805,3575,3575,3575,3575,0
20240807,202600,611012805,3575,3575,3575,3575,0
20240807,202500,611012805,3575,3575,3575,3575,0
20240807,202400,611012805,3575,3575,3575,3575,0
20240807,202300,611012805,3575,3575,3575,3575,0
20240807,202200,611012805,3575,3575,3575,3575,0
20240807,202100,611012805,3575,3575,3575,3575,0
20240807,202000,611012805,3575,3575,3575,3575,0
20240807,201900,611012805,3575,3575,3575,3575,0
20240807,201800,611012805,3575,3575,3575,3575,0
20240807,201700,611012805,3575,3575,3575,3575,553
20240807,201600,611012805,3575,3575,3575,3575,0
20240807,201500,611012805,3575,3575,3575,3575,0
20240807,201400,611012805,3575,3575,3575,3575,0
20240807,201300,611012805,3575,3575,3575,3575,0
20240807,201200,611012805,3575,3575,3575,3575,0
20240807,201100,611012805,3575,3575,3575,3575,0
20240807,201000,611012805,3575,3575,3575,3575,0
20240807,200900,611012805,3575,3575,3575,3575,0
20240807,200800,611012805,3575,3575,3575,3575,0
20240807,200700,611012805,3575,3575,3575,3575,0
20240807,200600,611012805,3575,3575,3575,3575,0
20240807,200500,611012805,3575,3575,3575,3575,0
20240807,200400,611012805,3575,3575,3575,3575,0
20240807,200300,611012805,3575,3575,3575,3575,0
20240807,200200,611012805,3575,3575,3575,3575,0
20240807,200100,611012805,3575,3575,3575,3575,0
20240807,200000,611012805,3575,3575,3575,3575,0
20240807,195900,611012805,3575,3575,3575,3575,0
20240807,195800,611012805,3575,3575,3575,3575,0
20240807,195700,611012805,3575,3575,3575,3575,0
20240807,195600,611012805,3575,3575,3575,3575,0
20240807,195500,611012805,3575,3575,3575,3575,0
20240807,195400,611012805,3575,3575,3575,3575,0
20240807,195300,611012805,3575,3575,3575,3575,0
20240807,195200,611012805,3575,3575,3575,3575,0
20240807,195100,611012805,3575,3575,3575,3575,0
20240807,195000,611012805,3575,3575,3575,3575,0
20240807,194900,611012805,3575,3575,3575,3575,0
20240807,194800,611012805,3575,3575,3575,3575,0
20240807,194700,611012805,3575,3575,3575,3575,553
20240807,194600,611012805,3575,3575,3575,3575,0
20240807,194500,611012805,3575,3575,3575,3575,0
20240807,194400,611012805,3575,3575,3575,3575,0
20240807,194300,611012805,3575,3575,3575,3575,0
20240807,194200,611012805,3575,3575,3575,3575,0
20240807,194100,611012805,3575,3575,3575,3575,0
20240807,194000,611012805,3575,3575,3575,3575,0
20240807,193900,611012805,3575,3575,3575,3575,0
20240807,193800,611012805,3575,3575,3575,3575,0
20240807,193700,611012805,3575,3575,3575,3575,0
20240807,193600,611012805,3575,3575,3575,3575,0
20240807,193500,611012805,3575,3575,3575,3575,0
20240807,193400,611012805,3575,3575,3575,3575,0
20240807,193300,611012805,3575,3575,3575,3575,0
20240807,193200,611012805,3575,3575,3575,3575,0
20240807,193100,611012805,3575,3575,3575,3575,0
20240807,193000,611012805,3575,3575,3575,3575,0
20240807,192900,611012805,3575,3575,3575,3575,0
20240807,192800,611012805,3575,3575,3575,3575,0
20240807,192700,611012805,3575,3575,3575,3575,0
20240807,192600,611012805,3575,3575,3575,3575,0
20240807,192500,611012805,3575,3575,3575,3575,0
20240807,192400,611012805,3575,3575,3575,3575,0
20240807,192300,611012805,3575,3575,3575,3575,0
20240807,192200,611012805,3575,3575,3575,3575,0
20240807,192100,611012805,3575,3575,3575,3575,0
20240807,192000,611012805,3575,3575,3575,3575,0
20240807,191900,611012805,3575,3575,3575,3575,0
20240807,191800,611012805,3575,3575,3575,3575,0
20240807,191700,611012805,3575,3575,3575,3575,553
20240807,191600,611012805,3575,3575,3575,3575,0
20240807,191500,611012805,3575,3575,3575,3575,0
20240807,191400,611012805,3575,3575,3575,3575,0
20240807,191300,611012805,3575,3575,3575,3575,0
20240807,191200,611012805,3575,3575,3575,3575,0
20240807,191100,611012805,3575,3575,3575,3575,0
20240807,191000,611012805,3575,3575,3575,3575,0
20240807,190900,611012805,3575,3575,3575,3575,0
20240807,190800,611012805,3575,3575,3575,3575,0
20240807,190700,611012805,3575,3575,3575,3575,0
20240807,190600,611012805,3575,3575,3575,3575,0
20240807,190500,611012805,3575,3575,3575,3575,0
20240807,190400,611012805,3575,3575,3575,3575,0
20240807,190300,611012805,3575,3575,3575,3575,0
20240807,190200,611012805,3575,3575,3575,3575,0
20240807,190100,611012805,3575,3575,3575,3575,0
20240807,190000,611012805,3575,3575,3575,3575,0
20240807,185900,611012805,3575,3575,3575,3575,0
20240807,185800,611012805,3575,3575,3575,3575,0
20240807,185700,611012805,3575,3575,3575,3575,0
20240807,185600,611012805,3575,3575,3575,3575,0
20240807,185500,611012805,3575,3575,3575,3575,0
20240807,185400,611012805,3575,3575,3575,3575,0
20240807,185300,611012805,3575,3575,3575,3575,0
20240807,185200,611012805,3575,3575,3575,3575,0
20240807,185100,611012805,3575,3575,3575,3575,0
20240807,185000,611012805,3575,3575,3575,3575,0
20240807,184900,611012805,3575,3575,3575,3575,0
20240807,184800,611012805,3575,3575,3575,3575,0
20240807,184700,611012805,3575,3575,3575,3575,553
20240807,184600,611012805,3575,3575,3575,3575,0
20240807,184500,611012805,3575,3575,3575,3575,0
20240807,184400,611012805,3575,3575,3575,3575,0
20240807,184300,611012805,3575,3575,3575,3575,0
20240807,184200,611012805,3575,3575,3575,3575,0
20240807,184100,611012805,3575,3575,3575,3575,0
20240807,184000,611012805,3575,3575,3575,3575,0
20240807,183900,611012805,3575,3575,3575,3575,0
20240807,183800,611012805,3575,3575,3575,3575,0
20240807,183700,611012805,3575,3575,3575,3575,0
20240807,183600,611012805,3575,3575,3575,3575,0
20240807,183500,611012805,3575,3575,3575,3575,0
20240807,183400,611012805,3575,3575,3575,3575,0
20240807,183300,611012805,3575,3575,3575,3575,0
20240807,183200,611012805,3575,3575,3575,3575,0
20240807,183100,611012805,3575,3575,3575,3575,0
20240807,183000,611012805,3575,3575,3575,3575,0
20240807,182900,611012805,3575,3575,3575,3575,0
20240807,182800,611012805,3575,3575,3575,3575,0
20240807,182700,611012805,3575,3575,3575,3575,0
20240807,182600,611012805,3575,3575,3575,3575,0
20240807,182500,611012805,3575,3575,3575,3575,0
20240807,182400,611012805,3575,3575,3575,3575,0
20240807,182300,611012805,3575,3575,3575,3575,0
20240807,182200,611012805,3575,3575,3575,3575,0
20240807,182100,611012805,3575,3575,3575,3575,0
20240807,182000,611012805,3575,3575,3575,3575,0
20240807,181900,611012805,3575,3575,3575,3575,0
20240807,181800,611012805,3575,3575,3575,3575,0
20240807,181700,611012805,3575,3575,3575,3575,553
20240807,181600,611012805,3575,3575,3575,3575,0
20240807,181500,611012805,3575,3575,3575,3575,0
20240807,181400,611012805,3575,3575,3575,3575,0
20240807,181300,611012805,3575,3575,3575,3575,0
20240807,181200,611012805,3575,3575,3575,3575,0
20240807,181100,611012805,3575,3575,3575,3575,0
20240807,181000,611012805,3575,3575,3575,3575,0
20240807,180900,611012805,3575,3575,3575,3575,0
20240807,180800,611012805,3575,3575,3575,3575,0
20240807,180700,611012805,3575,3575,3575,3575,0
20240807,180600,611012805,3575,3575,3575,3575,0
20240807,180500,611012805,3575,3575,3575,3575,0
20240807,180400,611012805,3575,3575,3575,3575,0
20240807,180300,611012805,3575,3575,3575,3575,0
20240807,180200,611012805,3575,3575,3575,3575,0
20240807,180100,611012805,3575,3575,3575,3575,0
20240807,180000,611012805,3575,3575,3575,3575,0
20240807,175900,611012805,3575,3575,3575,3575,0
20240807,175800,611012805,3575,3575,3575,3575,0
20240807,175700,611012805,3575,3575,3575,3575,0
20240807,175600,611012805,3575,3575,3575,3575,0
20240807,175500,611012805,3575,3575,3575,3575,0
20240807,175400,611012805,3575,3575,3575,3575,0
20240807,175300,611012805,3575,3575,3575,3575,0
20240807,175200,611012805,3575,3575,3575,3575,0
20240807,175100,611012805,3575,3575,3575,3575,0
20240807,175000,611012805,3575,3575,3575,3575,0
20240807,174900,611012805,3575,3575,3575,3575,0
20240807,174800,611012805,3575,3575,3575,3575,0
20240807,174700,611012805,3575,3575,3575,3575,553
20240807,174600,611012805,3575,3575,3575,3575,0
20240807,174500,611012805,3575,3575,3575,3575,0
20240807,174400,611012805,3575,3575,3575,3575,0
20240807,174300,611012805,3575,3575,3575,3575,0
20240807,174200,611012805,3575,3575,3575,3575,0
20240807,174100,611012805,3575,3575,3575,3575,0
20240807,174000,611012805,3575,3575,3575,3575,0
20240807,173900,611012805,3575,3575,3575,3575,0
20240807,173800,611012805,3575,3575,3575,3575,0
20240807,173700,611012805,3575,3575,3575,3575,0
20240807,173600,611012805,3575,3575,3575,3575,0
20240807,173500,611012805,3575,3575,3575,3575,0
20240807,173400,611012805,3575,3575,3575,3575,0
20240807,173300,611012805,3575,3575,3575,3575,0
20240807,173200,611012805,3575,3575,3575,3575,0
20240807,173100,611012805,3575,3575,3575,3575,0
20240807,173000,611012805,3575,3575,3575,3575,0
20240807,172900,611012805,3575,3575,3575,3575,0
20240807,172800,611012805,3575,3575,3575,3575,0
20240807,172700,611012805,3575,3575,3575,3575,0
20240807,172600,611012805,3575,3575,3575,3575,0
20240807,172500,611012805,3575,3575,3575,3575,0
20240807,172400,611012805,3575,3575,3575,3575,0
20240807,172300,611012805,3575,3575,3575,3575,0
20240807,172200,611012805,3575,3575,3575,3575,0
20240807,172100,611012805,3575,3575,3575,3575,0
20240807,172000,611012805,3575,3575,3575,3575,0
20240807,171900,611012805,3575,3575,3575,3575,0
20240807,171800,611012805,3575,3575,3575,3575,0
20240807,171700,611012805,3575,3575,3575,3575,553
20240807,171600,611012805,3575,3575,3575,3575,0
20240807,171500,611012805,3575,3575,3575,3575,0
20240807,171400,611012805,3575,3575,3575,3575,0
20240807,171300,611012805,3575,3575,3575,3575,0
20240807,171200,611012805,3575,3575,3575,3575,0
20240807,171100,611012805,3575,3575,3575,3575,0
20240807,171000,611012805,3575,3575,3575,3575,0
20240807,170900,611012805,3575,3575,3575,3575,0
20240807,170800,611012805,3575,3575,3575,3575,0
20240807,170700,611012805,3575,3575,3575,3575,0
20240807,170600,611012805,3575,3575,3575,3575,0
20240807,170500,611012805,3575,3575,3575,3575,0
20240807,170400,611012805,3575,3575,3575,3575,0
20240807,170300,611012805,3575,3575,3575,3575,0
20240807,170200,611012805,3575,3575,3575,3575,0
20240807,170100,611012805,3575,3575,3575,3575,0
20240807,170000,611012805,3575,3575,3575,3575,0
20240807,165900,611012805,3575,3575,3575,3575,0
20240807,165800,611012805,3575,3575,3575,3575,0
20240807,165700,611012805,3575,3575,3575,3575,0
20240807,165600,611012805,3575,3575,3575,3575,0
20240807,165500,611012805,3575,3575,3575,3575,0
20240807,165400,611012805,3575,3575,3575,3575,0
20240807,165300,611012805,3575,3575,3575,3575,0
20240807,165200,611012805,3575,3575,3575,3575,0
20240807,165100,611012805,3575,3575,3575,3575,0
20240807,165000,611012805,3575,3575,3575,3575,0
20240807,164900,611012805,3575,3575,3575,3575,0
20240807,164800,611012805,3575,3575,3575,3575,0
20240807,164700,611012805,3575,3575,3575,3575,553
20240807,164600,611012805,3575,3575,3575,3575,0
20240807,164500,611012805,3575,3575,3575,3575,0
20240807,164400,611012805,3575,3575,3575,3575,0
20240807,164300,611012805,3575,3575,3575,3575,0
20240807,164200,611012805,3575,3575,3575,3575,0
20240807,164100,611012805,3575,3575,3575,3575,0
20240807,164000,611012805,3575,3575,3575,3575,0
20240807,163900,611012805,3575,3575,3575,3575,0
20240807,163800,611012805,3575,3575,3575,3575,0
20240807,163700,611012805,3575,3575,3575,3575,0
20240807,163600,611012805,3575,3575,3575,3575,0
20240807,163500,611012805,3575,3575,3575,3575,0
20240807,163400,611012805,3575,3575,3575,3575,0
20240807,163300,611012805,3575,3575,3575,3575,0
20240807,163200,611012805,3575,3575,3575,3575,0
20240807,163100,611012805,3575,3575,3575,3575,0
20240807,163000,611012805,3575,3575,3575,3575,0
20240807,162900,611012805,3575,3575,3575,3575,0
20240807,162800,611012805,3575,3575,3575,3575,0
20240807,162700,611012805,3575,3575,3575,3575,0
20240807,162600,611012805,3575,3575,3575,3575,0
20240807,162500,611012805,3575,3575,3575,3575,0
20240807,162400,611012805,3575,3575,3575,3575,0
20240807,162300,611012805,3575,3575,3575,3575,0
20240807,162200,611012805,3575,3575,3575,3575,0
20240807,162100,611012805,3575,3575,3575,3575,0
20240807,162000,611012805,3575,3575,3575,3575,0
20240807,161900,611012805,3575,3575,3575,3575,0
20240807,161800,611012805,3575,3575,3575,3575,0
20240807,161700,611012805,3575,3575,3575,3575,553
20240807,161600,611012805,3575,3575,3575,3575,0
20240807,161500,611012805,3575,3575,3575,3575,0
20240807,161400,611012805,3575,3575,3575,3575,0
20240807,161300,611012805,3575,3575,3575,3575,0
20240807,161200,611012805,3575,3575,3575,3575,0
20240807,161100,611012805,3575,3575,3575,3575,0
20240807,161000,611012805,3575,3575,3575,3575,0
20240807,160900,611012805,3575,3575,3575,3575,0
20240807,160800,611012805,3575,3575,3575,3575,0
20240807,160700,611012805,3575,3575,3575,3575,0
20240807,160600,611012805,3575,3575,3575,3575,0
20240807,160500,611012805,3575,3575,3575,3575,0
20240807,160400,611012805,3575,3575,3575,3575,0
20240807,160300,611012805,3575,3575,3575,3575,0
20240807,160200,611012805,3575,3575,3575,3575,0
20240807,160100,611012805,3575,3575,3575,3575,0
20240807,160000,611012805,3575,3575,3575,3575,0
20240807,155900,611012805,3575,3575,3575,3575,0
20240807,155800,611012805,3575,3575,3575,3575,0
20240807,155700,611012805,3575,3575,3575,3575,0
20240807,155600,611012805,3575,3575,3575,3575,0
20240807,155500,611012805,3575,3575,3575,3575,0
20240807,155400,611012805,3575,3575,3575,3575,0
20240807,155300,611012805,3575,3575,3575,3575,0
20240807,155200,611012805,3575,3575,3575,3575,0
20240807,155100,611012805,3575,3575,3575,3575,0
20240807,155000,611012805,3575,3575,3575,3575,0
20240807,154900,611012805,3575,3575,3575,3575,0
20240807,154800,611012805,3575,3575,3575,3575,0
20240807,154700,611012805,3575,3575,3575,3575,553
20240807,154600,611012805,3575,3575,3575,3575,0
20240807,154500,611012805,3575,3575,3575,3575,0
20240807,154400,611012805,3575,3575,3575,3575,0
20240807,154300,611012805,3575,3575,3575,3575,0
20240807,154200,611012805,3575,3575,3575,3575,0
20240807,154100,611012805,3575,3575,3575,3575,0
20240807,154000,611012805,3575,3575,3575,3575,0
20240807,153900,611012805,3575,3575,3575,3575,0
20240807,153800,611012805,3575,3575,3575,3575,0
20240807,153700,611012805,3575,3575,3575,3575,0
20240807,153600,611012805,3575,3575,3575,3575,0
20240807,153500,611012805,3575,3575,3575,3575,0
20240807,153400,611012805,3575,3575,3575,3575,0
20240807,153300,611012805,3575,3575,3575,3575,0
20240807,153200,611012805,3575,3575,3575,3575,0
20240807,153100,611012805,3575,3575,3575,3575,0
20240807,153000,611012805,3575,3575,3575,3575,553
20240807,152900,609035830,3575,3575,3575,3575,0
20240807,152800,609035830,3575,3575,3575,3575,0
20240807,152700,609035830,3575,3575,3575,3575,0
20240807,152600,609035830,3575,3575,3575,3575,0
20240807,152500,609035830,3575,3575,3575,3575,0
20240807,152400,609035830,3575,3575,3575,3575,0
20240807,152300,609035830,3575,3575,3575,3575,0
20240807,152200,609035830,3575,3575,3575,3575,0
20240807,152100,609035830,3575,3575,3575,3575,0
20240807,152000,609035830,3575,3575,3575,3575,0
20240807,151900,609035830,3575,3575,3575,3550,1165
20240807,151800,604895955,3550,3560,3560,3550,315
20240807,151700,603777165,3555,3555,3555,3555,0
20240807,151600,603777165,3555,3565,3565,3555,2931
20240807,151500,593349600,3565,3565,3565,3565,0
20240807,151400,593349600,3565,3565,3565,3565,0
20240807,151300,593349600,3565,3565,3565,3565,0
20240807,151200,593349600,3565,3565,3565,3565,200
20240807,151100,592636600,3565,3565,3565,3565,5
20240807,151000,592618775,3560,3560,3560,3560,0
20240807,150900,592618775,3560,3560,3560,3560,50
20240807,150800,592440775,3560,3560,3560,3560,0
20240807,150700,592440775,3560,3560,3560,3560,2
20240807,150600,592433655,3560,3560,3560,3560,0
20240807,150500,592433655,3560,3560,3560,3560,0
20240807,150400,592433655,3560,3560,3560,3560,244
20240807,150300,591565015,3560,3560,3560,3560,0
20240807,150200,591565015,3560,3560,3560,3560,0
20240807,150100,591565015,3560,3560,3560,3560,0
20240807,150000,591565015,3560,3560,3560,3560,0
20240807,145900,591565015,3560,3570,3570,3560,1660
20240807,145800,585645095,3570,3575,3575,3570,350
20240807,145700,584394095,3575,3575,3575,3575,5
20240807,145600,584376220,3570,3570,3570,3570,0
20240807,145500,584376220,3570,3580,3580,3570,1849
20240807,145400,577774665,3585,3585,3585,3585,13
20240807,145300,577728060,3585,3585,3585,3585,0
20240807,145200,577728060,3585,3585,3585,3585,5
20240807,145100,577710135,3590,3590,3590,3590,0
20240807,145000,577710135,3590,3600,3600,3590,1501
20240807,144900,572321535,3580,3605,3605,3580,19
20240807,144800,572253290,3605,3575,3605,3575,3
20240807,144700,572242510,3575,3585,3585,3575,1600
20240807,144600,566520180,3590,3590,3590,3590,200
20240807,144500,565802180,3590,3590,3590,3590,3
20240807,144400,565791410,3590,3590,3590,3590,500
20240807,144300,563996410,3595,3610,3610,3595,3863
20240807,144200,550075465,3610,3610,3610,3610,0
20240807,144100,550075465,3610,3610,3610,3610,28
20240807,144000,549974385,3630,3630,3630,3625,4
20240807,143900,549959875,3610,3630,3630,3610,3
20240807,143800,549949025,3610,3610,3610,3610,836
20240807,143700,546931065,3635,3630,3635,3630,3
20240807,143600,546920170,3635,3620,3635,3620,501
20240807,143500,545102225,3620,3620,3620,3610,854
20240807,143400,542017275,3620,3610,3620,3610,301
20240807,143300,540930655,3610,3610,3610,3610,0
20240807,143200,540930655,3610,3610,3610,3610,0
20240807,143100,540930655,3610,3610,3610,3610,0
20240807,143000,540930655,3610,3615,3615,3610,1170
20240807,142900,536701940,3610,3590,3610,3590,1449
20240807,142800,531477435,3595,3595,3595,3595,0
20240807,142700,531477435,3595,3595,3595,3595,702
20240807,142600,528953745,3605,3605,3605,3605,6
20240807,142500,528932115,3595,3605,3605,3595,1019
20240807,142400,525258840,3605,3605,3605,3605,5
20240807,142300,525240815,3605,3605,3605,3605,20
20240807,142200,525168715,3605,3605,3605,3605,0
20240807,142100,525168715,3605,3595,3605,3590,5
20240807,142000,525150730,3605,3605,3605,3605,0
20240807,141900,525150730,3605,3605,3605,3605,0
20240807,141800,525150730,3605,3605,3605,3605,0
20240807,141700,525150730,3605,3605,3605,3605,0
20240807,141600,525150730,3605,3605,3605,3605,1
20240807,141500,525147125,3605,3605,3605,3605,0
20240807,141400,525147125,3605,3605,3605,3605,0
20240807,141300,525147125,3605,3605,3605,3605,1
20240807,141200,525143520,3600,3600,3600,3600,2
20240807,141100,525136320,3605,3605,3605,3605,0
20240807,141000,525136320,3605,3605,3605,3605,0
20240807,140900,525136320,3605,3605,3605,3605,0
20240807,140800,525136320,3605,3605,3605,3605,0
20240807,140700,525136320,3605,3605,3605,3605,4
20240807,140600,525121900,3605,3605,3605,3605,1
20240807,140500,525118295,3590,3590,3590,3590,40
20240807,140400,524974695,3580,3580,3580,3580,122
20240807,140300,524537935,3580,3585,3585,3580,34
20240807,140200,524416050,3605,3605,3605,3605,505
20240807,140100,522595525,3605,3590,3605,3580,106
20240807,140000,522215830,3600,3600,3600,3600,2
20240807,135900,522208630,3605,3590,3605,3590,5
20240807,135800,522190665,3580,3585,3585,3580,2327
20240807,135700,513854585,3585,3585,3585,3585,0
20240807,135600,513854585,3585,3590,3590,3585,30
20240807,135500,513747010,3610,3585,3610,3585,387
20240807,135400,512359540,3585,3585,3585,3585,5
20240807,135300,512341615,3590,3595,3600,3590,146
20240807,135200,511817460,3575,3575,3575,3575,0
20240807,135100,511817460,3575,3575,3575,3575,0
20240807,135000,511817460,3575,3575,3575,3575,0
20240807,134900,511817460,3575,3585,3585,3575,604
20240807,134800,509652570,3585,3585,3585,3585,0
20240807,134700,509652570,3585,3585,3585,3585,110
20240807,134600,509258220,3585,3585,3585,3585,1000
20240807,134500,505673220,3585,3585,3585,3585,0
20240807,134400,505673220,3585,3590,3590,3585,5
20240807,134300,505655290,3585,3585,3585,3585,0
20240807,134200,505655290,3585,3585,3585,3585,0
20240807,134100,505655290,3585,3585,3585,3585,0
20240807,134000,505655290,3585,3585,3585,3585,0
20240807,133900,505655290,3585,3585,3585,3585,0
20240807,133800,505655290,3585,3585,3585,3585,0
20240807,133700,505655290,3585,3595,3595,3585,82
20240807,133600,505361220,3595,3600,3600,3595,1907
20240807,133500,498496225,3625,3625,3625,3625,0
20240807,133400,498496225,3625,3625,3625,3625,1
20240807,133300,498492600,3600,3605,3605,3600,15
20240807,133200,498438575,3625,3620,3625,3620,3
20240807,133100,498427710,3610,3610,3610,3610,4
20240807,133000,498413270,3590,3590,3590,3590,0
20240807,132900,498413270,3590,3615,3615,3585,12171
20240807,132800,454704895,3635,3635,3635,3635,9
20240807,132700,454672180,3640,3610,3640,3610,69
20240807,132600,454422225,3610,3610,3610,3610,0
20240807,132500,454422225,3610,3610,3610,3610,0
20240807,132400,454422225,3610,3610,3610,3610,0
20240807,132300,454422225,3610,3610,3610,3610,1
20240807,132200,454418615,3615,3615,3615,3615,0
20240807,132100,454418615,3615,3615,3615,3615,0
20240807,132000,454418615,3615,3615,3615,3615,2540
20240807,131900,445236515,3620,3620,3620,3620,2356
20240807,131800,436707795,3625,3625,3625,3625,9
20240807,131700,436675170,3640,3630,3640,3630,2
20240807,131600,436667900,3630,3630,3630,3630,0
20240807,131500,436667900,3630,3630,3630,3630,0
20240807,131400,436667900,3630,3630,3630,3630,0
20240807,131300,436667900,3630,3640,3645,3630,6785
20240807,131200,412027525,3640,3635,3640,3635,632
20240807,131100,409728980,3630,3630,3630,3630,0
20240807,131000,409728980,3630,3630,3630,3630,0
20240807,130900,409728980,3630,3630,3630,3630,49
20240807,130800,409551110,3630,3630,3630,3630,5
20240807,130700,409532960,3625,3625,3625,3625,0
20240807,130600,409532960,3625,3625,3625,3625,1
20240807,130500,409529335,3620,3620,3620,3620,7
20240807,130400,409503995,3620,3620,3620,3620,1
20240807,130300,409500375,3630,3630,3630,3630,0
20240807,130200,409500375,3630,3630,3630,3630,0
20240807,130100,409500375,3630,3630,3630,3630,0
20240807,130000,409500375,3630,3630,3630,3630,1
20240807,125900,409496745,3630,3630,3630,3630,1
20240807,125800,409493115,3620,3620,3620,3620,137
20240807,125700,408997175,3620,3620,3620,3620,0
20240807,125600,408997175,3620,3620,3620,3620,517
20240807,125500,407125635,3625,3620,3625,3620,50
20240807,125400,406944395,3620,3615,3620,3610,77
20240807,125300,406665920,3620,3620,3620,3620,150
20240807,125200,406122920,3625,3620,3625,3620,100
20240807,125100,405760670,3625,3635,3635,3620,660
20240807,125000,403371420,3625,3625,3625,3625,345
20240807,124900,402120795,3640,3640,3640,3640,0
20240807,124800,402120795,3640,3635,3645,3625,761
20240807,124700,399352935,3640,3640,3640,3640,0
20240807,124600,399352935,3640,3635,3640,3635,3
20240807,124500,399342025,3635,3635,3635,3635,0
20240807,124400,399342025,3635,3635,3635,3635,120
20240807,124300,398905825,3640,3640,3640,3640,0
20240807,124200,398905825,3640,3640,3640,3640,0
20240807,124100,398905825,3640,3640,3640,3640,2
20240807,124000,398898545,3640,3630,3640,3630,33
20240807,123900,398778670,3625,3625,3625,3625,0
20240807,123800,398778670,3625,3625,3625,3625,500
20240807,123700,396966170,3625,3625,3625,3625,0
20240807,123600,396966170,3625,3625,3625,3625,5
20240807,123500,396948045,3630,3630,3630,3630,0
20240807,123400,396948045,3630,3630,3630,3630,0
20240807,123300,396948045,3630,3630,3630,3630,100
20240807,123200,396585045,3640,3640,3640,3640,0
20240807,123100,396585045,3640,3640,3640,3640,0
20240807,123000,396585045,3640,3640,3640,3640,0
20240807,122900,396585045,3640,3640,3640,3640,0
20240807,122800,396585045,3640,3635,3640,3635,12
20240807,122700,396541420,3640,3635,3640,3635,1009
20240807,122600,392873695,3640,3640,3640,3640,1
20240807,122500,392870055,3635,3635,3635,3635,25
20240807,122400,392779180,3635,3635,3635,3635,0
20240807,122300,392779180,3635,3635,3635,3635,1451
20240807,122200,387504795,3635,3635,3635,3635,0
20240807,122100,387504795,3635,3635,3635,3635,1
20240807,122000,387501160,3630,3635,3635,3630,2
20240807,121900,387493895,3615,3620,3620,3615,336
20240807,121800,386278720,3645,3645,3645,3645,0
20240807,121700,386278720,3645,3620,3645,3620,151
20240807,121600,385732075,3645,3645,3645,3645,0
20240807,121500,385732075,3645,3645,3645,3645,1
20240807,121400,385728430,3620,3645,3645,3620,145
20240807,121300,385202405,3650,3650,3650,3650,0
20240807,121200,385202405,3650,3650,3650,3650,900
20240807,121100,381917405,3650,3645,3650,3645,49
20240807,121000,381738795,3645,3640,3645,3640,1456
20240807,120900,376438540,3640,3640,3640,3640,1
20240807,120800,376434900,3630,3630,3630,3630,0
20240807,120700,376434900,3630,3630,3630,3630,728
20240807,120600,373792260,3630,3630,3630,3630,10
20240807,120500,373755960,3640,3635,3640,3635,2
20240807,120400,373748685,3640,3620,3640,3620,2614
20240807,120300,364285985,3640,3635,3640,3635,107
20240807,120200,363897030,3635,3630,3635,3630,360
20240807,120100,362589430,3630,3625,3630,3615,5
20240807,120000,362571305,3630,3630,3630,3630,0
20240807,115900,362571305,3630,3625,3630,3625,1549
20240807,115800,356949290,3625,3625,3625,3625,502
20240807,115700,355129540,3615,3615,3615,3615,512
20240807,115600,353278660,3615,3615,3615,3615,525
20240807,115500,351380785,3625,3625,3625,3625,16
20240807,115400,351322785,3620,3620,3620,3620,81
20240807,115300,351029565,3625,3620,3625,3620,2
20240807,115200,351022320,3620,3620,3620,3620,2
20240807,115100,351015080,3625,3615,3625,3615,175
20240807,115000,350381075,3625,3625,3625,3620,1272
20240807,114900,345770125,3625,3625,3625,3625,0
20240807,114800,345770125,3625,3625,3625,3625,0
20240807,114700,345770125,3625,3625,3625,3625,328
20240807,114600,344581125,3610,3615,3615,3610,20
20240807,114500,344508920,3615,3620,3625,3615,342
20240807,114400,343270880,3615,3615,3615,3615,1
20240807,114300,343267265,3610,3610,3625,3610,231
20240807,114200,342432490,3610,3610,3610,3610,1
20240807,114100,342428880,3610,3615,3615,3610,2
20240807,114000,342421655,3610,3625,3625,3610,10
20240807,113900,342385480,3625,3625,3625,3625,0
20240807,113800,342385480,3625,3625,3625,3625,0
20240807,113700,342385480,3625,3610,3625,3610,54
20240807,113600,342190275,3590,3590,3590,3590,300
20240807,113500,341113275,3600,3600,3600,3600,100
20240807,113400,340753275,3600,3600,3600,3600,100
20240807,113300,340393275,3600,3600,3600,3600,0
20240807,113200,340393275,3600,3600,3600,3600,0
20240807,113100,340393275,3600,3625,3625,3600,137
20240807,113000,339899150,3625,3625,3625,3625,0
20240807,112900,339899150,3625,3625,3625,3625,0
20240807,112800,339899150,3625,3625,3625,3625,0
20240807,112700,339899150,3625,3620,3625,3620,2
20240807,112600,339891905,3620,3620,3620,3620,1
20240807,112500,339888285,3600,3600,3600,3600,1000
20240807,112400,336288285,3600,3620,3620,3600,93
20240807,112300,335951825,3620,3615,3620,3615,360
20240807,112200,334649200,3610,3610,3610,3610,204
20240807,112100,333912760,3610,3610,3610,3610,1
20240807,112000,333909150,3605,3605,3605,3605,62
20240807,111900,333685640,3605,3605,3605,3605,4
20240807,111800,333671220,3600,3600,3600,3600,0
20240807,111700,333671220,3600,3600,3600,3600,0
20240807,111600,333671220,3600,3600,3600,3600,0
20240807,111500,333671220,3600,3600,3600,3600,66
20240807,111400,333433620,3610,3610,3610,3610,0
20240807,111300,333433620,3610,3610,3610,3610,0
20240807,111200,333433620,3610,3610,3610,3610,2
20240807,111100,333426400,3615,3605,3620,3600,150
20240807,111000,332883990,3605,3605,3605,3605,2
20240807,110900,332876780,3600,3600,3600,3600,202
20240807,110800,332149580,3590,3590,3590,3590,0
20240807,110700,332149580,3590,3590,3590,3590,0
20240807,110600,332149580,3590,3595,3595,3590,123
20240807,110500,331707895,3600,3605,3605,3600,25
20240807,110400,331617885,3605,3615,3615,3605,4
20240807,110300,331603435,3615,3610,3615,3610,34
20240807,110200,331480575,3615,3625,3625,3615,65
20240807,110100,331245320,3625,3615,3625,3615,461
20240807,110000,329576590,3620,3620,3620,3620,0
20240807,105900,329576590,3620,3615,3620,3615,456
20240807,105800,327927370,3615,3615,3615,3615,301
20240807,105700,326839255,3620,3620,3620,3620,0
20240807,105600,326839255,3620,3600,3620,3580,21554
20240807,105500,249263740,3595,3585,3595,3585,13050
20240807,105400,202424965,3570,3570,3570,3570,0
20240807,105300,202424965,3570,3570,3570,3570,0
20240807,105200,202424965,3570,3580,3580,3565,1233
20240807,105100,198022050,3580,3585,3585,3580,650
20240807,105000,195692550,3585,3585,3585,3580,60
20240807,104900,195477455,3585,3585,3585,3585,0
20240807,104800,195477455,3585,3585,3585,3585,70
20240807,104700,195226505,3585,3585,3585,3585,1
20240807,104600,195222920,3585,3585,3585,3585,0
20240807,104500,195222920,3585,3585,3585,3585,1
20240807,104400,195219335,3585,3585,3585,3585,0
20240807,104300,195219335,3585,3580,3585,3570,1257
20240807,104200,190716310,3575,3565,3575,3565,2574
20240807,104100,181521275,3565,3565,3565,3565,4
20240807,104000,181507015,3565,3565,3565,3565,0
20240807,103900,181507015,3565,3565,3565,3565,0
20240807,103800,181507015,3565,3565,3565,3565,0
20240807,103700,181507015,3565,3565,3565,3565,0
20240807,103600,181507015,3565,3565,3565,3565,0
20240807,103500,181507015,3565,3560,3565,3560,950
20240807,103400,178122515,3560,3560,3560,3560,0
20240807,103300,178122515,3560,3560,3560,3560,80
20240807,103200,177837715,3560,3560,3560,3560,854
20240807,103100,174797475,3555,3555,3555,3555,0
20240807,103000,174797475,3555,3555,3555,3555,2
20240807,102900,174790365,3560,3560,3560,3560,500
20240807,102800,173010365,3555,3555,3555,3555,70
20240807,102700,172761515,3550,3550,3550,3550,0
20240807,102600,172761515,3550,3550,3550,3550,0
20240807,102500,172761515,3550,3555,3555,3550,176
20240807,102400,172136565,3555,3555,3555,3555,0
20240807,102300,172136565,3555,3555,3555,3555,39
20240807,102200,171997920,3560,3560,3560,3560,0
20240807,102100,171997920,3560,3560,3560,3560,0
20240807,102000,171997920,3560,3560,3560,3560,0
20240807,101900,171997920,3560,3555,3560,3555,517
20240807,101800,170159980,3545,3545,3545,3545,0
20240807,101700,170159980,3545,3545,3545,3545,0
20240807,101600,170159980,3545,3545,3545,3545,100
20240807,101500,169805480,3545,3545,3545,3545,100
20240807,101400,169450980,3545,3545,3545,3545,1
20240807,101300,169447435,3545,3545,3545,3545,564
20240807,101200,167448055,3545,3545,3545,3545,0
20240807,101100,167448055,3545,3560,3560,3545,67
20240807,101000,167210390,3570,3570,3570,3570,0
20240807,100900,167210390,3570,3570,3570,3570,0
20240807,100800,167210390,3570,3555,3570,3550,1650
20240807,100700,161352840,3555,3555,3555,3555,1072
20240807,100600,157541880,3560,3570,3570,3555,682
20240807,100500,155117270,3570,3570,3570,3570,3
20240807,100400,155106560,3570,3570,3570,3570,138
20240807,100300,154613900,3570,3565,3570,3565,381
20240807,100200,153253740,3555,3560,3560,3555,285
20240807,100100,152240560,3565,3565,3565,3565,105
20240807,100000,151866235,3565,3555,3565,3555,834
20240807,095900,148897695,3555,3560,3560,3555,52
20240807,095800,148712825,3555,3550,3560,3550,216
20240807,095700,147945945,3550,3560,3560,3550,71
20240807,095600,147693690,3560,3560,3560,3560,55
20240807,095500,147497890,3560,3560,3560,3550,44
20240807,095400,147341660,3560,3555,3560,3555,105
20240807,095300,146968380,3565,3565,3565,3565,0
20240807,095200,146968380,3565,3565,3565,3560,96
20240807,095100,146626145,3560,3560,3560,3560,1
20240807,095000,146622585,3570,3570,3570,3560,4
20240807,094900,146608320,3550,3550,3550,3550,30
20240807,094800,146501820,3570,3555,3570,3555,93
20240807,094700,146171190,3555,3555,3555,3555,0
20240807,094600,146171190,3555,3570,3570,3555,11
20240807,094500,146132070,3570,3570,3570,3560,1002
20240807,094400,142555040,3570,3570,3570,3560,464
20240807,094300,140898980,3570,3570,3570,3555,7
20240807,094200,140874065,3550,3550,3550,3550,301
20240807,094100,139805515,3545,3550,3550,3545,220
20240807,094000,139024615,3550,3570,3570,3550,204
20240807,093900,138298400,3570,3570,3570,3560,31
20240807,093800,138188020,3550,3550,3550,3550,10
20240807,093700,138152520,3570,3565,3570,3550,81
20240807,093600,137863825,3565,3550,3565,3550,63
20240807,093500,137640130,3565,3565,3565,3565,109
20240807,093400,137251545,3565,3565,3565,3565,26
20240807,093300,137158855,3565,3565,3565,3565,28
20240807,093200,137059035,3575,3565,3575,3565,134
20240807,093100,136580755,3570,3565,3570,3565,927
20240807,093000,133275995,3560,3550,3560,3550,171
20240807,092900,132668385,3565,3565,3565,3565,0
20240807,092800,132668385,3565,3550,3565,3550,6
20240807,092700,132647070,3550,3560,3560,3550,203
20240807,092600,131926400,3560,3560,3560,3560,50
20240807,092500,131748400,3550,3550,3550,3550,2
20240807,092400,131741300,3565,3550,3565,3550,493
20240807,092300,129990970,3560,3560,3560,3560,187
20240807,092200,129325250,3560,3560,3560,3560,0
20240807,092100,129325250,3560,3550,3560,3550,626
20240807,092000,127101890,3545,3540,3545,3540,1024
20240807,091900,123476810,3545,3545,3545,3545,0
20240807,091800,123476810,3545,3550,3550,3545,900
20240807,091700,120283560,3530,3545,3555,3530,3930
20240807,091600,106393200,3545,3560,3560,3545,1313
20240807,091500,101729520,3550,3560,3560,3550,757
20240807,091400,99035440,3560,3550,3560,3550,6799
20240807,091300,74894615,3545,3540,3545,3540,22
20240807,091200,74816730,3545,3545,3545,3545,10
20240807,091100,74781280,3545,3540,3545,3540,945
20240807,091000,71435500,3535,3540,3540,3535,34
20240807,090900,71315155,3545,3545,3545,3545,0
20240807,090800,71315155,3545,3520,3550,3520,1454
20240807,090700,66164210,3535,3520,3535,3520,2267
20240807,090600,58181175,3515,3520,3520,3515,45
20240807,090500,58022990,3515,3515,3535,3515,256
20240807,090400,57119225,3515,3540,3540,3515,1859
20240807,090300,50557395,3560,3540,3560,3535,770
20240807,090200,47819545,3530,3520,3535,3505,6190
20240807,090100,25980455,3520,3515,3520,3515,70
20240807,090000,25734230,3510,3470,3510,3470,7396