stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,211900,934150254,1770,1770,1770,1770,18012
20240806,211800,934150254,1770,1770,1770,1770,0
20240806,211700,934150254,1770,1770,1770,1770,0
20240806,211600,934150254,1770,1770,1770,1770,0
20240806,211500,934150254,1770,1770,1770,1770,0
20240806,211400,934150254,1770,1770,1770,1770,0
20240806,211300,934150254,1770,1770,1770,1770,0
20240806,211200,934150254,1770,1770,1770,1770,0
20240806,211100,934150254,1770,1770,1770,1770,0
20240806,211000,934150254,1770,1770,1770,1770,0
20240806,210900,934150254,1770,1770,1770,1770,0
20240806,210800,934150254,1770,1770,1770,1770,0
20240806,210700,934150254,1770,1770,1770,1770,0
20240806,210600,934150254,1770,1770,1770,1770,0
20240806,210500,934150254,1770,1770,1770,1770,0
20240806,210400,934150254,1770,1770,1770,1770,0
20240806,210300,934150254,1770,1770,1770,1770,0
20240806,210200,934150254,1770,1770,1770,1770,0
20240806,210100,934150254,1770,1770,1770,1770,0
20240806,210000,934150254,1770,1770,1770,1770,0
20240806,205900,934150254,1770,1770,1770,1770,0
20240806,205800,934150254,1770,1770,1770,1770,0
20240806,205700,934150254,1770,1770,1770,1770,0
20240806,205600,934150254,1770,1770,1770,1770,0
20240806,205500,934150254,1770,1770,1770,1770,0
20240806,205400,934150254,1770,1770,1770,1770,0
20240806,205300,934150254,1770,1770,1770,1770,0
20240806,205200,934150254,1770,1770,1770,1770,0
20240806,205100,934150254,1770,1770,1770,1770,0
20240806,205000,934150254,1770,1770,1770,1770,0
20240806,204900,934150254,1770,1770,1770,1770,18012
20240806,204800,934150254,1770,1770,1770,1770,0
20240806,204700,934150254,1770,1770,1770,1770,0
20240806,204600,934150254,1770,1770,1770,1770,0
20240806,204500,934150254,1770,1770,1770,1770,0
20240806,204400,934150254,1770,1770,1770,1770,0
20240806,204300,934150254,1770,1770,1770,1770,0
20240806,204200,934150254,1770,1770,1770,1770,0
20240806,204100,934150254,1770,1770,1770,1770,0
20240806,204000,934150254,1770,1770,1770,1770,0
20240806,203900,934150254,1770,1770,1770,1770,0
20240806,203800,934150254,1770,1770,1770,1770,0
20240806,203700,934150254,1770,1770,1770,1770,0
20240806,203600,934150254,1770,1770,1770,1770,0
20240806,203500,934150254,1770,1770,1770,1770,0
20240806,203400,934150254,1770,1770,1770,1770,0
20240806,203300,934150254,1770,1770,1770,1770,0
20240806,203200,934150254,1770,1770,1770,1770,0
20240806,203100,934150254,1770,1770,1770,1770,0
20240806,203000,934150254,1770,1770,1770,1770,0
20240806,202900,934150254,1770,1770,1770,1770,0
20240806,202800,934150254,1770,1770,1770,1770,0
20240806,202700,934150254,1770,1770,1770,1770,0
20240806,202600,934150254,1770,1770,1770,1770,0
20240806,202500,934150254,1770,1770,1770,1770,0
20240806,202400,934150254,1770,1770,1770,1770,0
20240806,202300,934150254,1770,1770,1770,1770,0
20240806,202200,934150254,1770,1770,1770,1770,0
20240806,202100,934150254,1770,1770,1770,1770,0
20240806,202000,934150254,1770,1770,1770,1770,0
20240806,201900,934150254,1770,1770,1770,1770,18012
20240806,201800,934150254,1770,1770,1770,1770,0
20240806,201700,934150254,1770,1770,1770,1770,0
20240806,201600,934150254,1770,1770,1770,1770,0
20240806,201500,934150254,1770,1770,1770,1770,0
20240806,201400,934150254,1770,1770,1770,1770,0
20240806,201300,934150254,1770,1770,1770,1770,0
20240806,201200,934150254,1770,1770,1770,1770,0
20240806,201100,934150254,1770,1770,1770,1770,0
20240806,201000,934150254,1770,1770,1770,1770,0
20240806,200900,934150254,1770,1770,1770,1770,0
20240806,200800,934150254,1770,1770,1770,1770,0
20240806,200700,934150254,1770,1770,1770,1770,0
20240806,200600,934150254,1770,1770,1770,1770,0
20240806,200500,934150254,1770,1770,1770,1770,0
20240806,200400,934150254,1770,1770,1770,1770,0
20240806,200300,934150254,1770,1770,1770,1770,0
20240806,200200,934150254,1770,1770,1770,1770,0
20240806,200100,934150254,1770,1770,1770,1770,0
20240806,200000,934150254,1770,1770,1770,1770,0
20240806,195900,934150254,1770,1770,1770,1770,0
20240806,195800,934150254,1770,1770,1770,1770,0
20240806,195700,934150254,1770,1770,1770,1770,0
20240806,195600,934150254,1770,1770,1770,1770,0
20240806,195500,934150254,1770,1770,1770,1770,0
20240806,195400,934150254,1770,1770,1770,1770,0
20240806,195300,934150254,1770,1770,1770,1770,0
20240806,195200,934150254,1770,1770,1770,1770,0
20240806,195100,934150254,1770,1770,1770,1770,0
20240806,195000,934150254,1770,1770,1770,1770,0
20240806,194900,934150254,1770,1770,1770,1770,18012
20240806,194800,934150254,1770,1770,1770,1770,0
20240806,194700,934150254,1770,1770,1770,1770,0
20240806,194600,934150254,1770,1770,1770,1770,0
20240806,194500,934150254,1770,1770,1770,1770,0
20240806,194400,934150254,1770,1770,1770,1770,0
20240806,194300,934150254,1770,1770,1770,1770,0
20240806,194200,934150254,1770,1770,1770,1770,0
20240806,194100,934150254,1770,1770,1770,1770,0
20240806,194000,934150254,1770,1770,1770,1770,0
20240806,193900,934150254,1770,1770,1770,1770,0
20240806,193800,934150254,1770,1770,1770,1770,0
20240806,193700,934150254,1770,1770,1770,1770,0
20240806,193600,934150254,1770,1770,1770,1770,0
20240806,193500,934150254,1770,1770,1770,1770,0
20240806,193400,934150254,1770,1770,1770,1770,0
20240806,193300,934150254,1770,1770,1770,1770,0
20240806,193200,934150254,1770,1770,1770,1770,0
20240806,193100,934150254,1770,1770,1770,1770,0
20240806,193000,934150254,1770,1770,1770,1770,0
20240806,192900,934150254,1770,1770,1770,1770,0
20240806,192800,934150254,1770,1770,1770,1770,0
20240806,192700,934150254,1770,1770,1770,1770,0
20240806,192600,934150254,1770,1770,1770,1770,0
20240806,192500,934150254,1770,1770,1770,1770,0
20240806,192400,934150254,1770,1770,1770,1770,0
20240806,192300,934150254,1770,1770,1770,1770,0
20240806,192200,934150254,1770,1770,1770,1770,0
20240806,192100,934150254,1770,1770,1770,1770,0
20240806,192000,934150254,1770,1770,1770,1770,0
20240806,191900,934150254,1770,1770,1770,1770,18012
20240806,191800,934150254,1770,1770,1770,1770,0
20240806,191700,934150254,1770,1770,1770,1770,0
20240806,191600,934150254,1770,1770,1770,1770,0
20240806,191500,934150254,1770,1770,1770,1770,0
20240806,191400,934150254,1770,1770,1770,1770,0
20240806,191300,934150254,1770,1770,1770,1770,0
20240806,191200,934150254,1770,1770,1770,1770,0
20240806,191100,934150254,1770,1770,1770,1770,0
20240806,191000,934150254,1770,1770,1770,1770,0
20240806,190900,934150254,1770,1770,1770,1770,0
20240806,190800,934150254,1770,1770,1770,1770,0
20240806,190700,934150254,1770,1770,1770,1770,0
20240806,190600,934150254,1770,1770,1770,1770,0
20240806,190500,934150254,1770,1770,1770,1770,0
20240806,190400,934150254,1770,1770,1770,1770,0
20240806,190300,934150254,1770,1770,1770,1770,0
20240806,190200,934150254,1770,1770,1770,1770,0
20240806,190100,934150254,1770,1770,1770,1770,0
20240806,190000,934150254,1770,1770,1770,1770,0
20240806,185900,934150254,1770,1770,1770,1770,0
20240806,185800,934150254,1770,1770,1770,1770,0
20240806,185700,934150254,1770,1770,1770,1770,0
20240806,185600,934150254,1770,1770,1770,1770,0
20240806,185500,934150254,1770,1770,1770,1770,0
20240806,185400,934150254,1770,1770,1770,1770,0
20240806,185300,934150254,1770,1770,1770,1770,0
20240806,185200,934150254,1770,1770,1770,1770,0
20240806,185100,934150254,1770,1770,1770,1770,0
20240806,185000,934150254,1770,1770,1770,1770,0
20240806,184900,934150254,1770,1770,1770,1770,18012
20240806,184800,934150254,1770,1770,1770,1770,0
20240806,184700,934150254,1770,1770,1770,1770,0
20240806,184600,934150254,1770,1770,1770,1770,0
20240806,184500,934150254,1770,1770,1770,1770,0
20240806,184400,934150254,1770,1770,1770,1770,0
20240806,184300,934150254,1770,1770,1770,1770,0
20240806,184200,934150254,1770,1770,1770,1770,0
20240806,184100,934150254,1770,1770,1770,1770,0
20240806,184000,934150254,1770,1770,1770,1770,0
20240806,183900,934150254,1770,1770,1770,1770,0
20240806,183800,934150254,1770,1770,1770,1770,0
20240806,183700,934150254,1770,1770,1770,1770,0
20240806,183600,934150254,1770,1770,1770,1770,0
20240806,183500,934150254,1770,1770,1770,1770,0
20240806,183400,934150254,1770,1770,1770,1770,0
20240806,183300,934150254,1770,1770,1770,1770,0
20240806,183200,934150254,1770,1770,1770,1770,0
20240806,183100,934150254,1770,1770,1770,1770,0
20240806,183000,934150254,1770,1770,1770,1770,0
20240806,182900,934150254,1770,1770,1770,1770,0
20240806,182800,934150254,1770,1770,1770,1770,0
20240806,182700,934150254,1770,1770,1770,1770,0
20240806,182600,934150254,1770,1770,1770,1770,0
20240806,182500,934150254,1770,1770,1770,1770,0
20240806,182400,934150254,1770,1770,1770,1770,0
20240806,182300,934150254,1770,1770,1770,1770,0
20240806,182200,934150254,1770,1770,1770,1770,0
20240806,182100,934150254,1770,1770,1770,1770,0
20240806,182000,934150254,1770,1770,1770,1770,0
20240806,181900,934150254,1770,1770,1770,1770,18012
20240806,181800,934150254,1770,1770,1770,1770,0
20240806,181700,934150254,1770,1770,1770,1770,0
20240806,181600,934150254,1770,1770,1770,1770,0
20240806,181500,934150254,1770,1770,1770,1770,0
20240806,181400,934150254,1770,1770,1770,1770,0
20240806,181300,934150254,1770,1770,1770,1770,0
20240806,181200,934150254,1770,1770,1770,1770,0
20240806,181100,934150254,1770,1770,1770,1770,0
20240806,181000,934150254,1770,1770,1770,1770,0
20240806,180900,934150254,1770,1770,1770,1770,0
20240806,180800,934150254,1770,1770,1770,1770,0
20240806,180700,934150254,1770,1770,1770,1770,0
20240806,180600,934150254,1770,1770,1770,1770,0
20240806,180500,934150254,1770,1770,1770,1770,0
20240806,180400,934150254,1770,1770,1770,1770,0
20240806,180300,934150254,1770,1770,1770,1770,0
20240806,180200,934150254,1770,1770,1770,1770,0
20240806,180100,934150254,1770,1770,1770,1770,0
20240806,180000,934150254,1770,1770,1770,1770,0
20240806,175900,934150254,1770,1770,1770,1770,0
20240806,175800,934150254,1770,1770,1770,1770,0
20240806,175700,934150254,1770,1770,1770,1770,0
20240806,175600,934150254,1770,1770,1770,1770,0
20240806,175500,934150254,1770,1770,1770,1770,0
20240806,175400,934150254,1770,1770,1770,1770,0
20240806,175300,934150254,1770,1770,1770,1770,0
20240806,175200,934150254,1770,1770,1770,1770,0
20240806,175100,934150254,1770,1770,1770,1770,0
20240806,175000,934150254,1770,1770,1770,1770,0
20240806,174900,934150254,1770,1770,1770,1770,18012
20240806,174800,934150254,1770,1770,1770,1770,0
20240806,174700,934150254,1770,1770,1770,1770,0
20240806,174600,934150254,1770,1770,1770,1770,0
20240806,174500,934150254,1770,1770,1770,1770,0
20240806,174400,934150254,1770,1770,1770,1770,0
20240806,174300,934150254,1770,1770,1770,1770,0
20240806,174200,934150254,1770,1770,1770,1770,0
20240806,174100,934150254,1770,1770,1770,1770,0
20240806,174000,934150254,1770,1770,1770,1770,0
20240806,173900,934150254,1770,1770,1770,1770,0
20240806,173800,934150254,1770,1770,1770,1770,0
20240806,173700,934150254,1770,1770,1770,1770,0
20240806,173600,934150254,1770,1770,1770,1770,0
20240806,173500,934150254,1770,1770,1770,1770,0
20240806,173400,934150254,1770,1770,1770,1770,0
20240806,173300,934150254,1770,1770,1770,1770,0
20240806,173200,934150254,1770,1770,1770,1770,0
20240806,173100,934150254,1770,1770,1770,1770,0
20240806,173000,934150254,1770,1770,1770,1770,0
20240806,172900,934150254,1770,1770,1770,1770,0
20240806,172800,934150254,1770,1770,1770,1770,0
20240806,172700,934150254,1770,1770,1770,1770,0
20240806,172600,934150254,1770,1770,1770,1770,0
20240806,172500,934150254,1770,1770,1770,1770,0
20240806,172400,934150254,1770,1770,1770,1770,0
20240806,172300,934150254,1770,1770,1770,1770,0
20240806,172200,934150254,1770,1770,1770,1770,0
20240806,172100,934150254,1770,1770,1770,1770,0
20240806,172000,934150254,1770,1770,1770,1770,0
20240806,171900,934150254,1770,1770,1770,1770,18012
20240806,171800,934150254,1770,1770,1770,1770,0
20240806,171700,934150254,1770,1770,1770,1770,0
20240806,171600,934150254,1770,1770,1770,1770,0
20240806,171500,934150254,1770,1770,1770,1770,0
20240806,171400,934150254,1770,1770,1770,1770,0
20240806,171300,934150254,1770,1770,1770,1770,0
20240806,171200,934150254,1770,1770,1770,1770,0
20240806,171100,934150254,1770,1770,1770,1770,0
20240806,171000,934150254,1770,1770,1770,1770,0
20240806,170900,934150254,1770,1770,1770,1770,0
20240806,170800,934150254,1770,1770,1770,1770,0
20240806,170700,934150254,1770,1770,1770,1770,0
20240806,170600,934150254,1770,1770,1770,1770,0
20240806,170500,934150254,1770,1770,1770,1770,0
20240806,170400,934150254,1770,1770,1770,1770,0
20240806,170300,934150254,1770,1770,1770,1770,0
20240806,170200,934150254,1770,1770,1770,1770,0
20240806,170100,934150254,1770,1770,1770,1770,0
20240806,170000,934150254,1770,1770,1770,1770,0
20240806,165900,934150254,1770,1770,1770,1770,0
20240806,165800,934150254,1770,1770,1770,1770,0
20240806,165700,934150254,1770,1770,1770,1770,0
20240806,165600,934150254,1770,1770,1770,1770,0
20240806,165500,934150254,1770,1770,1770,1770,0
20240806,165400,934150254,1770,1770,1770,1770,0
20240806,165300,934150254,1770,1770,1770,1770,0
20240806,165200,934150254,1770,1770,1770,1770,0
20240806,165100,934150254,1770,1770,1770,1770,0
20240806,165000,934150254,1770,1770,1770,1770,0
20240806,164900,934150254,1770,1770,1770,1770,18012
20240806,164800,934150254,1770,1770,1770,1770,0
20240806,164700,934150254,1770,1770,1770,1770,0
20240806,164600,934150254,1770,1770,1770,1770,0
20240806,164500,934150254,1770,1770,1770,1770,0
20240806,164400,934150254,1770,1770,1770,1770,0
20240806,164300,934150254,1770,1770,1770,1770,0
20240806,164200,934150254,1770,1770,1770,1770,0
20240806,164100,934150254,1770,1770,1770,1770,0
20240806,164000,934150254,1770,1770,1770,1770,0
20240806,163900,934150254,1770,1770,1770,1770,0
20240806,163800,934150254,1770,1770,1770,1770,0
20240806,163700,934150254,1770,1770,1770,1770,0
20240806,163600,934150254,1770,1770,1770,1770,0
20240806,163500,934150254,1770,1770,1770,1770,0
20240806,163400,934150254,1770,1770,1770,1770,0
20240806,163300,934150254,1770,1770,1770,1770,0
20240806,163200,934150254,1770,1770,1770,1770,0
20240806,163100,934150254,1770,1770,1770,1770,0
20240806,163000,934150254,1770,1770,1770,1770,0
20240806,162900,934150254,1770,1770,1770,1770,0
20240806,162800,934150254,1770,1770,1770,1770,0
20240806,162700,934150254,1770,1770,1770,1770,0
20240806,162600,934150254,1770,1770,1770,1770,0
20240806,162500,934150254,1770,1770,1770,1770,0
20240806,162400,934150254,1770,1770,1770,1770,0
20240806,162300,934150254,1770,1770,1770,1770,0
20240806,162200,934150254,1770,1770,1770,1770,0
20240806,162100,934150254,1770,1770,1770,1770,0
20240806,162000,934150254,1770,1770,1770,1770,0
20240806,161900,934150254,1770,1770,1770,1770,18012
20240806,161800,934150254,1770,1770,1770,1770,0
20240806,161700,934150254,1770,1770,1770,1770,0
20240806,161600,934150254,1770,1770,1770,1770,0
20240806,161500,934150254,1770,1770,1770,1770,0
20240806,161400,934150254,1770,1770,1770,1770,0
20240806,161300,934150254,1770,1770,1770,1770,0
20240806,161200,934150254,1770,1770,1770,1770,0
20240806,161100,934150254,1770,1770,1770,1770,0
20240806,161000,934150254,1770,1770,1770,1770,0
20240806,160900,934150254,1770,1770,1770,1770,0
20240806,160800,934150254,1770,1770,1770,1770,0
20240806,160700,934150254,1770,1770,1770,1770,0
20240806,160600,934150254,1770,1770,1770,1770,0
20240806,160500,934150254,1770,1770,1770,1770,0
20240806,160400,934150254,1770,1770,1770,1770,0
20240806,160300,934150254,1770,1770,1770,1770,0
20240806,160200,934150254,1770,1770,1770,1770,0
20240806,160100,934150254,1770,1770,1770,1770,0
20240806,160000,934150254,1770,1770,1770,1770,0
20240806,155900,934150254,1770,1770,1770,1770,0
20240806,155800,934150254,1770,1770,1770,1770,0
20240806,155700,934150254,1770,1770,1770,1770,0
20240806,155600,934150254,1770,1770,1770,1770,0
20240806,155500,934150254,1770,1770,1770,1770,0
20240806,155400,934150254,1770,1770,1770,1770,0
20240806,155300,934150254,1770,1770,1770,1770,0
20240806,155200,934150254,1770,1770,1770,1770,0
20240806,155100,934150254,1770,1770,1770,1770,0
20240806,155000,934150254,1770,1770,1770,1770,0
20240806,154900,934150254,1770,1770,1770,1770,18012
20240806,154800,934150254,1770,1770,1770,1770,0
20240806,154700,934150254,1770,1770,1770,1770,0
20240806,154600,934150254,1770,1770,1770,1770,0
20240806,154500,934150254,1770,1770,1770,1770,0
20240806,154400,934150254,1770,1770,1770,1770,0
20240806,154300,934150254,1770,1770,1770,1770,0
20240806,154200,934150254,1770,1770,1770,1770,0
20240806,154100,934150254,1770,1770,1770,1770,0
20240806,154000,934150254,1770,1770,1770,1770,0
20240806,153900,934150254,1770,1770,1770,1770,0
20240806,153800,934150254,1770,1770,1770,1770,0
20240806,153700,934150254,1770,1770,1770,1770,0
20240806,153600,934150254,1770,1770,1770,1770,0
20240806,153500,934150254,1770,1770,1770,1770,0
20240806,153400,934150254,1770,1770,1770,1770,0
20240806,153300,934150254,1770,1770,1770,1770,0
20240806,153200,934150254,1770,1770,1770,1770,0
20240806,153100,934150254,1770,1770,1770,1770,0
20240806,153000,934150254,1770,1770,1770,1770,18012
20240806,152900,902269014,1791,1791,1791,1791,0
20240806,152800,902269014,1791,1791,1791,1791,0
20240806,152700,902269014,1791,1791,1791,1791,0
20240806,152600,902269014,1791,1791,1791,1791,0
20240806,152500,902269014,1791,1791,1791,1791,0
20240806,152400,902269014,1791,1791,1791,1791,0
20240806,152300,902269014,1791,1791,1791,1791,0
20240806,152200,902269014,1791,1791,1791,1791,0
20240806,152100,902269014,1791,1791,1791,1791,0
20240806,152000,902269014,1791,1791,1791,1791,0
20240806,151900,902269014,1791,1794,1794,1791,1683
20240806,151800,899253976,1791,1793,1796,1791,4839
20240806,151700,890586964,1792,1792,1792,1792,2294
20240806,151600,886476116,1801,1795,1801,1790,2410
20240806,151500,882159528,1800,1803,1803,1800,201
20240806,151400,881797725,1795,1797,1797,1795,1166
20240806,151300,879704559,1797,1803,1804,1797,5886
20240806,151200,869110729,1804,1805,1805,1803,164
20240806,151100,868814869,1805,1804,1805,1804,379
20240806,151000,868131020,1802,1808,1808,1802,578
20240806,150900,867088760,1809,1809,1809,1809,150
20240806,150800,866817410,1810,1807,1810,1807,7
20240806,150700,866804743,1805,1807,1807,1805,883
20240806,150600,865209376,1807,1807,1807,1807,97
20240806,150500,865034097,1812,1812,1812,1812,0
20240806,150400,865034097,1812,1812,1812,1812,0
20240806,150300,865034097,1812,1812,1814,1804,3760
20240806,150200,858238425,1814,1815,1815,1814,160
20240806,150100,857948130,1822,1822,1822,1822,0
20240806,150000,857948130,1822,1822,1822,1822,1
20240806,145900,857946308,1824,1824,1824,1824,0
20240806,145800,857946308,1824,1824,1824,1824,0
20240806,145700,857946308,1824,1820,1825,1810,838
20240806,145600,856420151,1819,1818,1819,1818,420
20240806,145500,855656409,1818,1810,1818,1810,112
20240806,145400,855453593,1819,1819,1819,1819,0
20240806,145300,855453593,1819,1819,1819,1819,38
20240806,145200,855384471,1819,1819,1819,1819,3
20240806,145100,855379014,1819,1819,1819,1819,240
20240806,145000,854942454,1819,1809,1819,1809,33
20240806,144900,854882607,1819,1819,1819,1819,0
20240806,144800,854882607,1819,1819,1819,1819,0
20240806,144700,854882607,1819,1819,1819,1819,3
20240806,144600,854877150,1819,1814,1819,1814,238
20240806,144500,854445058,1805,1808,1808,1805,428
20240806,144400,853672121,1818,1818,1818,1818,0
20240806,144300,853672121,1818,1818,1818,1818,0
20240806,144200,853672121,1818,1818,1818,1818,0
20240806,144100,853672121,1818,1818,1818,1818,1
20240806,144000,853670303,1806,1806,1806,1806,0
20240806,143900,853670303,1806,1806,1806,1806,1
20240806,143800,853668497,1819,1819,1819,1819,0
20240806,143700,853668497,1819,1819,1819,1819,0
20240806,143600,853668497,1819,1819,1819,1819,0
20240806,143500,853668497,1819,1807,1819,1807,514
20240806,143400,852739687,1807,1819,1819,1807,124
20240806,143300,852515607,1808,1808,1808,1808,163
20240806,143200,852220903,1820,1820,1820,1820,0
20240806,143100,852220903,1820,1820,1820,1820,0
20240806,143000,852220903,1820,1805,1820,1803,400
20240806,142900,851495200,1814,1814,1814,1814,1
20240806,142800,851493386,1804,1805,1814,1803,1752
20240806,142700,848330960,1810,1810,1810,1810,0
20240806,142600,848330960,1810,1803,1814,1801,571
20240806,142500,847302151,1816,1813,1816,1800,759
20240806,142400,845929344,1816,1816,1816,1816,200
20240806,142300,845566144,1816,1816,1816,1816,42
20240806,142200,845489872,1813,1812,1813,1812,838
20240806,142100,843970668,1812,1808,1813,1808,358
20240806,142000,843323151,1813,1808,1813,1808,101
20240806,141900,843140538,1808,1800,1808,1800,3
20240806,141800,843135130,1815,1815,1815,1815,0
20240806,141700,843135130,1815,1815,1815,1815,1
20240806,141600,843133315,1798,1798,1798,1798,101
20240806,141500,842951717,1815,1815,1815,1815,0
20240806,141400,842951717,1815,1815,1815,1815,1
20240806,141300,842949902,1815,1802,1815,1802,670
20240806,141200,841737264,1800,1806,1806,1800,7198
20240806,141100,828764845,1805,1807,1807,1805,2149
20240806,141000,824882871,1807,1809,1809,1807,1831
20240806,140900,821572426,1808,1814,1814,1808,1771
20240806,140800,818369451,1809,1809,1809,1809,1
20240806,140700,818367642,1816,1810,1816,1810,511
20240806,140600,817442726,1816,1810,1816,1810,145
20240806,140500,817180270,1810,1813,1813,1810,2524
20240806,140400,812609942,1821,1821,1821,1821,0
20240806,140300,812609942,1821,1813,1821,1813,933
20240806,140200,810918341,1813,1813,1813,1813,176
20240806,140100,810599253,1812,1812,1812,1812,0
20240806,140000,810599253,1812,1812,1812,1812,5
20240806,135900,810590193,1812,1814,1814,1812,1000
20240806,135800,808777508,1814,1816,1816,1814,94
20240806,135700,808606952,1816,1817,1817,1816,1093
20240806,135600,806621971,1819,1820,1820,1819,5362
20240806,135500,796868484,1830,1818,1830,1818,61
20240806,135400,796757574,1817,1817,1817,1817,0
20240806,135300,796757574,1817,1817,1817,1817,1
20240806,135200,796755757,1833,1833,1833,1833,0
20240806,135100,796755757,1833,1833,1833,1833,0
20240806,135000,796755757,1833,1833,1833,1833,0
20240806,134900,796755757,1833,1826,1833,1826,5001
20240806,134800,787599289,1829,1829,1829,1829,0
20240806,134700,787599289,1829,1829,1829,1829,50
20240806,134600,787507839,1829,1829,1829,1829,0
20240806,134500,787507839,1829,1829,1829,1829,0
20240806,134400,787507839,1829,1829,1829,1829,0
20240806,134300,787507839,1829,1829,1829,1829,0
20240806,134200,787507839,1829,1829,1829,1829,0
20240806,134100,787507839,1829,1829,1829,1829,0
20240806,134000,787507839,1829,1829,1829,1829,0
20240806,133900,787507839,1829,1829,1829,1829,1
20240806,133800,787506010,1830,1830,1830,1830,0
20240806,133700,787506010,1830,1830,1830,1830,1
20240806,133600,787504180,1811,1813,1813,1811,1232
20240806,133500,785272995,1814,1814,1814,1814,407
20240806,133400,784534697,1814,1814,1814,1814,43
20240806,133300,784456695,1814,1815,1815,1814,222
20240806,133200,784053766,1815,1819,1819,1815,1666
20240806,133100,781026528,1830,1830,1830,1830,0
20240806,133000,781026528,1830,1830,1830,1830,0
20240806,132900,781026528,1830,1830,1830,1818,402
20240806,132800,780295270,1820,1830,1830,1820,1571
20240806,132700,777434768,1823,1827,1827,1823,8
20240806,132600,777420168,1830,1830,1830,1830,0
20240806,132500,777420168,1830,1830,1830,1830,0
20240806,132400,777420168,1830,1827,1830,1827,2
20240806,132300,777416511,1827,1827,1827,1827,0
20240806,132200,777416511,1827,1827,1827,1827,1
20240806,132100,777414684,1830,1831,1831,1830,21
20240806,132000,777376253,1820,1822,1822,1820,5863
20240806,131900,766700208,1821,1828,1830,1821,1400
20240806,131800,764141938,1830,1830,1830,1830,1
20240806,131700,764140108,1821,1824,1824,1821,2235
20240806,131600,760067221,1826,1832,1832,1826,8
20240806,131500,760052592,1823,1823,1823,1823,0
20240806,131400,760052592,1823,1823,1823,1823,0
20240806,131300,760052592,1823,1831,1831,1823,50
20240806,131200,759961406,1823,1835,1836,1823,758
20240806,131100,758578076,1836,1834,1836,1825,484
20240806,131000,757689572,1835,1840,1840,1835,13
20240806,130900,757665696,1841,1841,1841,1841,0
20240806,130800,757665696,1841,1844,1844,1841,37
20240806,130700,757597478,1850,1850,1850,1850,405
20240806,130600,756848228,1850,1847,1850,1847,800
20240806,130500,755369765,1847,1838,1847,1837,2677
20240806,130400,750448093,1837,1837,1837,1837,1106
20240806,130300,748416371,1837,1837,1837,1837,0
20240806,130200,748416371,1837,1837,1837,1837,0
20240806,130100,748416371,1837,1833,1837,1833,500
20240806,130000,747499819,1833,1831,1833,1831,1000
20240806,125900,745667661,1822,1825,1825,1822,800
20240806,125800,744209852,1824,1829,1829,1824,26
20240806,125700,744162413,1830,1830,1830,1830,1
20240806,125600,744160583,1831,1831,1831,1831,0
20240806,125500,744160583,1831,1831,1831,1831,0
20240806,125400,744160583,1831,1831,1831,1831,0
20240806,125300,744160583,1831,1832,1832,1831,231
20240806,125200,743737619,1831,1833,1833,1831,31
20240806,125100,743680856,1831,1831,1831,1831,300
20240806,125000,743131556,1833,1831,1833,1831,1061
20240806,124900,741188543,1833,1833,1833,1833,218
20240806,124800,740788949,1832,1832,1832,1832,197
20240806,124700,740428045,1833,1833,1833,1833,60
20240806,124600,740318065,1833,1832,1833,1832,78
20240806,124500,740175168,1833,1833,1833,1832,335
20240806,124400,739561213,1833,1833,1833,1833,1136
20240806,124300,737478925,1832,1832,1832,1832,1626
20240806,124200,734500093,1832,1832,1832,1832,0
20240806,124100,734500093,1832,1832,1832,1832,1001
20240806,124000,732666261,1832,1830,1832,1829,1502
20240806,123900,729914602,1833,1833,1833,1833,0
20240806,123800,729914602,1833,1833,1833,1831,662
20240806,123700,728701808,1832,1832,1832,1832,1350
20240806,123600,726228608,1832,1832,1832,1832,2000
20240806,123500,722564608,1832,1832,1832,1832,0
20240806,123400,722564608,1832,1832,1832,1832,1
20240806,123300,722562776,1822,1824,1824,1822,607
20240806,123200,721456635,1827,1831,1831,1825,1120
20240806,123100,719408113,1825,1825,1825,1825,56
20240806,123000,719305913,1826,1832,1832,1826,3825
20240806,122900,712308573,1833,1830,1837,1830,515
20240806,122800,711365066,1826,1825,1838,1825,537
20240806,122700,710378421,1821,1823,1823,1821,590
20240806,122600,709302963,1824,1823,1824,1823,960
20240806,122500,707552882,1823,1823,1823,1823,0
20240806,122400,707552882,1823,1819,1823,1819,5
20240806,122300,707543771,1819,1823,1823,1819,202
20240806,122200,707176325,1819,1822,1823,1819,290
20240806,122100,706647700,1823,1823,1823,1823,0
20240806,122000,706647700,1823,1823,1823,1823,0
20240806,121900,706647700,1823,1823,1823,1823,0
20240806,121800,706647700,1823,1819,1823,1819,1465
20240806,121700,703979785,1819,1819,1819,1819,1000
20240806,121600,702160785,1819,1818,1819,1818,3
20240806,121500,702155330,1818,1808,1818,1808,2
20240806,121400,702151704,1804,1804,1804,1804,0
20240806,121300,702151704,1804,1819,1819,1804,92
20240806,121200,701984971,1819,1819,1819,1819,0
20240806,121100,701984971,1819,1819,1819,1819,0
20240806,121000,701984971,1819,1819,1819,1819,0
20240806,120900,701984971,1819,1817,1819,1817,1000
20240806,120800,700167044,1817,1816,1817,1816,1500
20240806,120700,697442544,1816,1810,1816,1810,2497
20240806,120600,692910977,1810,1810,1810,1810,0
20240806,120500,692910977,1810,1810,1810,1810,0
20240806,120400,692910977,1810,1810,1810,1810,1
20240806,120300,692909167,1804,1804,1804,1804,0
20240806,120200,692909167,1804,1804,1804,1804,847
20240806,120100,691381179,1801,1808,1808,1801,6146
20240806,120000,680293157,1808,1808,1808,1808,0
20240806,115900,680293157,1808,1810,1810,1808,282
20240806,115800,679782901,1807,1808,1808,1807,1600
20240806,115700,676891336,1805,1805,1805,1805,0
20240806,115600,676891336,1805,1805,1805,1805,1
20240806,115500,676889531,1804,1804,1804,1804,0
20240806,115400,676889531,1804,1804,1804,1804,0
20240806,115300,676889531,1804,1805,1805,1804,400
20240806,115200,676167799,1817,1804,1817,1804,1229
20240806,115100,673938932,1812,1812,1812,1812,1
20240806,115000,673937120,1805,1813,1813,1805,159
20240806,114900,673650117,1815,1815,1815,1815,1
20240806,114800,673648302,1815,1815,1815,1815,0
20240806,114700,673648302,1815,1815,1815,1815,0
20240806,114600,673648302,1815,1815,1815,1815,6
20240806,114500,673637412,1816,1816,1816,1816,3
20240806,114400,673631964,1817,1817,1817,1817,5
20240806,114300,673622879,1817,1817,1817,1817,2
20240806,114200,673619245,1803,1818,1818,1803,186
20240806,114100,673282387,1818,1817,1818,1817,9
20240806,114000,673266031,1817,1817,1817,1817,5
20240806,113900,673256946,1817,1801,1817,1801,2
20240806,113800,673253328,1801,1801,1801,1801,11
20240806,113700,673233517,1818,1818,1818,1818,0
20240806,113600,673233517,1818,1818,1818,1818,0
20240806,113500,673233517,1818,1818,1818,1815,7
20240806,113400,673220806,1818,1810,1818,1810,38
20240806,113300,673151776,1810,1809,1813,1809,311
20240806,113200,672588959,1809,1809,1809,1809,2
20240806,113100,672585341,1809,1809,1809,1809,2
20240806,113000,672581723,1808,1808,1808,1808,0
20240806,112900,672581723,1808,1808,1808,1808,5
20240806,112800,672572683,1800,1800,1800,1800,0
20240806,112700,672572683,1800,1800,1800,1800,0
20240806,112600,672572683,1800,1800,1800,1800,657
20240806,112500,671390083,1800,1800,1800,1800,700
20240806,112400,670130083,1800,1800,1800,1800,84
20240806,112300,669978883,1800,1800,1800,1800,300
20240806,112200,669438883,1799,1796,1799,1796,379
20240806,112100,668757245,1795,1795,1795,1795,0
20240806,112000,668757245,1795,1795,1795,1795,1
20240806,111900,668755450,1805,1797,1805,1793,60
20240806,111800,668647790,1808,1808,1808,1808,24
20240806,111700,668604398,1808,1806,1808,1806,121
20240806,111600,668385866,1793,1795,1795,1793,500
20240806,111500,667488518,1809,1809,1809,1809,1
20240806,111400,667486709,1809,1793,1809,1793,2
20240806,111300,667483107,1793,1811,1811,1793,148
20240806,111200,667217557,1811,1800,1811,1800,11
20240806,111100,667197735,1801,1799,1801,1799,12
20240806,111000,667176125,1801,1800,1813,1800,480
20240806,110900,666312011,1800,1814,1814,1800,1101
20240806,110800,664329588,1802,1802,1802,1802,62
20240806,110700,664217864,1800,1810,1810,1800,2043
20240806,110600,660538097,1812,1812,1812,1812,0
20240806,110500,660538097,1812,1815,1815,1812,2554
20240806,110400,655910186,1814,1815,1815,1814,82
20240806,110300,655761433,1824,1818,1824,1816,411
20240806,110200,655014993,1830,1830,1830,1830,1
20240806,110100,655013163,1831,1831,1831,1831,0
20240806,110000,655013163,1831,1831,1831,1831,1
20240806,105900,655011332,1817,1817,1817,1817,0
20240806,105800,655011332,1817,1817,1817,1817,972
20240806,105700,653245208,1833,1812,1833,1812,765
20240806,105600,651856325,1812,1812,1812,1812,0
20240806,105500,651856325,1812,1809,1812,1809,507
20240806,105400,650938316,1809,1809,1809,1809,0
20240806,105300,650938316,1809,1809,1809,1809,2
20240806,105200,650934698,1800,1800,1800,1800,0
20240806,105100,650934698,1800,1804,1804,1800,20
20240806,105000,650898658,1804,1814,1814,1803,1425
20240806,104900,648317809,1814,1786,1814,1786,224
20240806,104800,647912631,1792,1780,1792,1779,1926
20240806,104700,644483605,1779,1779,1779,1770,2295
20240806,104600,640418180,1773,1785,1785,1773,218
20240806,104500,640030234,1785,1785,1791,1785,2396
20240806,104400,635746361,1785,1780,1785,1780,718
20240806,104300,634467650,1770,1780,1785,1770,5296
20240806,104200,625082725,1779,1788,1788,1777,11308
20240806,104100,604934033,1788,1796,1796,1788,1795
20240806,104000,601717181,1796,1796,1796,1796,18
20240806,103900,601684853,1797,1798,1798,1797,246
20240806,103800,601242649,1800,1801,1802,1800,197
20240806,103700,600888032,1800,1805,1805,1796,790
20240806,103600,599467625,1808,1812,1812,1808,7016
20240806,103500,586764591,1811,1811,1811,1811,11
20240806,103400,586744670,1811,1812,1812,1811,324
20240806,103300,586157888,1811,1813,1813,1811,1304
20240806,103200,583795884,1813,1814,1814,1813,557
20240806,103100,582786037,1812,1815,1816,1812,1685
20240806,103000,579728240,1815,1825,1825,1815,1791
20240806,102900,576468547,1831,1830,1831,1825,54
20240806,102800,576369858,1832,1832,1832,1832,1
20240806,102700,576368026,1833,1830,1833,1830,87
20240806,102600,576208585,1834,1834,1834,1834,6240
20240806,102500,564764425,1834,1834,1834,1816,2270
20240806,102400,560617467,1834,1836,1836,1818,193
20240806,102300,560266382,1837,1837,1837,1837,13
20240806,102200,560242501,1838,1839,1839,1838,4
20240806,102100,560235147,1823,1815,1823,1812,8144
20240806,102000,545449688,1820,1823,1823,1820,27
20240806,101900,545400512,1830,1835,1845,1830,7160
20240806,101800,532275198,1846,1844,1846,1844,200
20240806,101700,531906104,1845,1836,1846,1835,626
20240806,101600,530751123,1836,1846,1846,1836,4706
20240806,101500,522090953,1846,1844,1846,1840,3173
20240806,101400,516240082,1845,1845,1845,1845,19
20240806,101300,516205027,1845,1846,1847,1845,534
20240806,101200,515219263,1838,1847,1849,1838,445
20240806,101100,514401125,1849,1846,1850,1846,28
20240806,101000,514349396,1846,1844,1846,1844,10
20240806,100900,514330948,1844,1845,1845,1844,6
20240806,100800,514319880,1838,1837,1838,1837,9149
20240806,100700,497513093,1837,1842,1842,1837,3084
20240806,100600,491838858,1845,1842,1845,1842,105
20240806,100500,491645433,1850,1844,1850,1844,2690
20240806,100400,486674320,1846,1843,1846,1840,57
20240806,100300,486569371,1841,1848,1848,1841,631
20240806,100200,485406681,1851,1853,1853,1848,4
20240806,100100,485399281,1854,1854,1854,1854,0
20240806,100000,485399281,1854,1849,1854,1846,501
20240806,095900,484474037,1859,1848,1859,1847,2017
20240806,095800,480747301,1849,1849,1856,1849,33
20240806,095700,480686129,1848,1842,1848,1841,601
20240806,095600,479575521,1836,1831,1843,1831,14712
20240806,095500,452549614,1809,1831,1831,1809,760
20240806,095400,451173767,1832,1838,1838,1832,6685
20240806,095300,438895671,1839,1839,1839,1839,2
20240806,095200,438891993,1842,1842,1843,1840,1241
20240806,095100,436608224,1843,1850,1858,1843,1260
20240806,095000,434283080,1849,1853,1853,1848,3476
20240806,094900,427848488,1854,1851,1860,1851,2436
20240806,094800,423327567,1856,1851,1856,1851,7597
20240806,094700,409235337,1850,1837,1850,1836,5647
20240806,094600,398858381,1847,1834,1847,1834,1202
20240806,094500,396641338,1833,1834,1834,1833,100
20240806,094400,396457980,1833,1838,1838,1833,6106
20240806,094300,385241106,1838,1838,1838,1838,0
20240806,094200,385241106,1838,1841,1841,1838,1060
20240806,094100,383291839,1845,1844,1845,1844,275
20240806,094000,382784474,1840,1843,1843,1839,62
20240806,093900,382670434,1845,1850,1850,1844,71
20240806,093800,382539415,1850,1837,1850,1837,525
20240806,093700,381574925,1837,1846,1846,1837,3283
20240806,093600,375536052,1851,1851,1851,1851,0
20240806,093500,375536052,1851,1854,1854,1851,68
20240806,093400,375410069,1850,1850,1850,1850,105
20240806,093300,375215819,1841,1843,1843,1841,1667
20240806,093200,372145198,1842,1842,1842,1842,1
20240806,093100,372143356,1855,1840,1855,1839,1077
20240806,093000,370146677,1838,1845,1855,1837,279
20240806,092900,369631879,1837,1841,1841,1837,3368
20240806,092800,363444294,1857,1853,1858,1840,1198
20240806,092700,361220654,1853,1853,1853,1853,1
20240806,092600,361218801,1841,1862,1862,1841,2573
20240806,092500,356454214,1862,1862,1862,1862,3
20240806,092400,356448628,1853,1853,1853,1853,11
20240806,092300,356428245,1851,1851,1851,1851,1
20240806,092200,356426394,1868,1854,1868,1840,9797
20240806,092100,338180828,1840,1840,1840,1840,2823
20240806,092000,332986508,1840,1848,1854,1840,2111
20240806,091900,329087128,1846,1840,1846,1840,5056
20240806,091800,319771581,1844,1821,1844,1820,15375
20240806,091700,291446672,1821,1840,1840,1815,28
20240806,091600,291395516,1842,1809,1842,1799,17412
20240806,091500,259598261,1791,1784,1804,1784,15
20240806,091400,259571453,1782,1800,1800,1782,2011
20240806,091300,255951869,1800,1807,1837,1800,586
20240806,091200,254893297,1843,1820,1843,1820,2097
20240806,091100,251039213,1815,1770,1815,1769,11296
20240806,091000,230780850,1770,1784,1800,1770,7091
20240806,090900,218193810,1784,1803,1803,1784,22144
20240806,090800,178409382,1803,1804,1804,1801,2653
20240806,090700,173627950,1804,1840,1840,1804,28807
20240806,090600,121246910,1824,1840,1840,1824,12623
20240806,090500,98096974,1840,1830,1845,1815,14920
20240806,090400,70687147,1830,1825,1830,1812,1176
20240806,090300,68535366,1812,1830,1831,1812,4542
20240806,090200,60258070,1830,1830,1830,1830,0
20240806,090100,60258070,1830,1785,1830,1785,6394
20240806,090000,48617180,1784,1789,1794,1784,26012