stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,213600,973953520,3670,3670,3670,3670,7209
20240806,213500,973953520,3670,3670,3670,3670,0
20240806,213400,973953520,3670,3670,3670,3670,0
20240806,213300,973953520,3670,3670,3670,3670,0
20240806,213200,973953520,3670,3670,3670,3670,0
20240806,213100,973953520,3670,3670,3670,3670,0
20240806,213000,973953520,3670,3670,3670,3670,0
20240806,212900,973953520,3670,3670,3670,3670,0
20240806,212800,973953520,3670,3670,3670,3670,0
20240806,212700,973953520,3670,3670,3670,3670,0
20240806,212600,973953520,3670,3670,3670,3670,0
20240806,212500,973953520,3670,3670,3670,3670,0
20240806,212400,973953520,3670,3670,3670,3670,0
20240806,212300,973953520,3670,3670,3670,3670,0
20240806,212200,973953520,3670,3670,3670,3670,0
20240806,212100,973953520,3670,3670,3670,3670,0
20240806,212000,973953520,3670,3670,3670,3670,0
20240806,211900,973953520,3670,3670,3670,3670,0
20240806,211800,973953520,3670,3670,3670,3670,0
20240806,211700,973953520,3670,3670,3670,3670,0
20240806,211600,973953520,3670,3670,3670,3670,0
20240806,211500,973953520,3670,3670,3670,3670,0
20240806,211400,973953520,3670,3670,3670,3670,0
20240806,211300,973953520,3670,3670,3670,3670,0
20240806,211200,973953520,3670,3670,3670,3670,0
20240806,211100,973953520,3670,3670,3670,3670,0
20240806,211000,973953520,3670,3670,3670,3670,0
20240806,210900,973953520,3670,3670,3670,3670,0
20240806,210800,973953520,3670,3670,3670,3670,0
20240806,210700,973953520,3670,3670,3670,3670,0
20240806,210600,973953520,3670,3670,3670,3670,7209
20240806,210500,973953520,3670,3670,3670,3670,0
20240806,210400,973953520,3670,3670,3670,3670,0
20240806,210300,973953520,3670,3670,3670,3670,0
20240806,210200,973953520,3670,3670,3670,3670,0
20240806,210100,973953520,3670,3670,3670,3670,0
20240806,210000,973953520,3670,3670,3670,3670,0
20240806,205900,973953520,3670,3670,3670,3670,0
20240806,205800,973953520,3670,3670,3670,3670,0
20240806,205700,973953520,3670,3670,3670,3670,0
20240806,205600,973953520,3670,3670,3670,3670,0
20240806,205500,973953520,3670,3670,3670,3670,0
20240806,205400,973953520,3670,3670,3670,3670,0
20240806,205300,973953520,3670,3670,3670,3670,0
20240806,205200,973953520,3670,3670,3670,3670,0
20240806,205100,973953520,3670,3670,3670,3670,0
20240806,205000,973953520,3670,3670,3670,3670,0
20240806,204900,973953520,3670,3670,3670,3670,0
20240806,204800,973953520,3670,3670,3670,3670,0
20240806,204700,973953520,3670,3670,3670,3670,0
20240806,204600,973953520,3670,3670,3670,3670,0
20240806,204500,973953520,3670,3670,3670,3670,0
20240806,204400,973953520,3670,3670,3670,3670,0
20240806,204300,973953520,3670,3670,3670,3670,0
20240806,204200,973953520,3670,3670,3670,3670,0
20240806,204100,973953520,3670,3670,3670,3670,0
20240806,204000,973953520,3670,3670,3670,3670,0
20240806,203900,973953520,3670,3670,3670,3670,0
20240806,203800,973953520,3670,3670,3670,3670,0
20240806,203700,973953520,3670,3670,3670,3670,0
20240806,203600,973953520,3670,3670,3670,3670,7209
20240806,203500,973953520,3670,3670,3670,3670,0
20240806,203400,973953520,3670,3670,3670,3670,0
20240806,203300,973953520,3670,3670,3670,3670,0
20240806,203200,973953520,3670,3670,3670,3670,0
20240806,203100,973953520,3670,3670,3670,3670,0
20240806,203000,973953520,3670,3670,3670,3670,0
20240806,202900,973953520,3670,3670,3670,3670,0
20240806,202800,973953520,3670,3670,3670,3670,0
20240806,202700,973953520,3670,3670,3670,3670,0
20240806,202600,973953520,3670,3670,3670,3670,0
20240806,202500,973953520,3670,3670,3670,3670,0
20240806,202400,973953520,3670,3670,3670,3670,0
20240806,202300,973953520,3670,3670,3670,3670,0
20240806,202200,973953520,3670,3670,3670,3670,0
20240806,202100,973953520,3670,3670,3670,3670,0
20240806,202000,973953520,3670,3670,3670,3670,0
20240806,201900,973953520,3670,3670,3670,3670,0
20240806,201800,973953520,3670,3670,3670,3670,0
20240806,201700,973953520,3670,3670,3670,3670,0
20240806,201600,973953520,3670,3670,3670,3670,0
20240806,201500,973953520,3670,3670,3670,3670,0
20240806,201400,973953520,3670,3670,3670,3670,0
20240806,201300,973953520,3670,3670,3670,3670,0
20240806,201200,973953520,3670,3670,3670,3670,0
20240806,201100,973953520,3670,3670,3670,3670,0
20240806,201000,973953520,3670,3670,3670,3670,0
20240806,200900,973953520,3670,3670,3670,3670,0
20240806,200800,973953520,3670,3670,3670,3670,0
20240806,200700,973953520,3670,3670,3670,3670,0
20240806,200600,973953520,3670,3670,3670,3670,7209
20240806,200500,973953520,3670,3670,3670,3670,0
20240806,200400,973953520,3670,3670,3670,3670,0
20240806,200300,973953520,3670,3670,3670,3670,0
20240806,200200,973953520,3670,3670,3670,3670,0
20240806,200100,973953520,3670,3670,3670,3670,0
20240806,200000,973953520,3670,3670,3670,3670,0
20240806,195900,973953520,3670,3670,3670,3670,0
20240806,195800,973953520,3670,3670,3670,3670,0
20240806,195700,973953520,3670,3670,3670,3670,0
20240806,195600,973953520,3670,3670,3670,3670,0
20240806,195500,973953520,3670,3670,3670,3670,0
20240806,195400,973953520,3670,3670,3670,3670,0
20240806,195300,973953520,3670,3670,3670,3670,0
20240806,195200,973953520,3670,3670,3670,3670,0
20240806,195100,973953520,3670,3670,3670,3670,0
20240806,195000,973953520,3670,3670,3670,3670,0
20240806,194900,973953520,3670,3670,3670,3670,0
20240806,194800,973953520,3670,3670,3670,3670,0
20240806,194700,973953520,3670,3670,3670,3670,0
20240806,194600,973953520,3670,3670,3670,3670,0
20240806,194500,973953520,3670,3670,3670,3670,0
20240806,194400,973953520,3670,3670,3670,3670,0
20240806,194300,973953520,3670,3670,3670,3670,0
20240806,194200,973953520,3670,3670,3670,3670,0
20240806,194100,973953520,3670,3670,3670,3670,0
20240806,194000,973953520,3670,3670,3670,3670,0
20240806,193900,973953520,3670,3670,3670,3670,0
20240806,193800,973953520,3670,3670,3670,3670,0
20240806,193700,973953520,3670,3670,3670,3670,0
20240806,193600,973953520,3670,3670,3670,3670,7209
20240806,193500,973953520,3670,3670,3670,3670,0
20240806,193400,973953520,3670,3670,3670,3670,0
20240806,193300,973953520,3670,3670,3670,3670,0
20240806,193200,973953520,3670,3670,3670,3670,0
20240806,193100,973953520,3670,3670,3670,3670,0
20240806,193000,973953520,3670,3670,3670,3670,0
20240806,192900,973953520,3670,3670,3670,3670,0
20240806,192800,973953520,3670,3670,3670,3670,0
20240806,192700,973953520,3670,3670,3670,3670,0
20240806,192600,973953520,3670,3670,3670,3670,0
20240806,192500,973953520,3670,3670,3670,3670,0
20240806,192400,973953520,3670,3670,3670,3670,0
20240806,192300,973953520,3670,3670,3670,3670,0
20240806,192200,973953520,3670,3670,3670,3670,0
20240806,192100,973953520,3670,3670,3670,3670,0
20240806,192000,973953520,3670,3670,3670,3670,0
20240806,191900,973953520,3670,3670,3670,3670,0
20240806,191800,973953520,3670,3670,3670,3670,0
20240806,191700,973953520,3670,3670,3670,3670,0
20240806,191600,973953520,3670,3670,3670,3670,0
20240806,191500,973953520,3670,3670,3670,3670,0
20240806,191400,973953520,3670,3670,3670,3670,0
20240806,191300,973953520,3670,3670,3670,3670,0
20240806,191200,973953520,3670,3670,3670,3670,0
20240806,191100,973953520,3670,3670,3670,3670,0
20240806,191000,973953520,3670,3670,3670,3670,0
20240806,190900,973953520,3670,3670,3670,3670,0
20240806,190800,973953520,3670,3670,3670,3670,0
20240806,190700,973953520,3670,3670,3670,3670,0
20240806,190600,973953520,3670,3670,3670,3670,7209
20240806,190500,973953520,3670,3670,3670,3670,0
20240806,190400,973953520,3670,3670,3670,3670,0
20240806,190300,973953520,3670,3670,3670,3670,0
20240806,190200,973953520,3670,3670,3670,3670,0
20240806,190100,973953520,3670,3670,3670,3670,0
20240806,190000,973953520,3670,3670,3670,3670,0
20240806,185900,973953520,3670,3670,3670,3670,0
20240806,185800,973953520,3670,3670,3670,3670,0
20240806,185700,973953520,3670,3670,3670,3670,0
20240806,185600,973953520,3670,3670,3670,3670,0
20240806,185500,973953520,3670,3670,3670,3670,0
20240806,185400,973953520,3670,3670,3670,3670,0
20240806,185300,973953520,3670,3670,3670,3670,0
20240806,185200,973953520,3670,3670,3670,3670,0
20240806,185100,973953520,3670,3670,3670,3670,0
20240806,185000,973953520,3670,3670,3670,3670,0
20240806,184900,973953520,3670,3670,3670,3670,0
20240806,184800,973953520,3670,3670,3670,3670,0
20240806,184700,973953520,3670,3670,3670,3670,0
20240806,184600,973953520,3670,3670,3670,3670,0
20240806,184500,973953520,3670,3670,3670,3670,0
20240806,184400,973953520,3670,3670,3670,3670,0
20240806,184300,973953520,3670,3670,3670,3670,0
20240806,184200,973953520,3670,3670,3670,3670,0
20240806,184100,973953520,3670,3670,3670,3670,0
20240806,184000,973953520,3670,3670,3670,3670,0
20240806,183900,973953520,3670,3670,3670,3670,0
20240806,183800,973953520,3670,3670,3670,3670,0
20240806,183700,973953520,3670,3670,3670,3670,0
20240806,183600,973953520,3670,3670,3670,3670,7209
20240806,183500,973953520,3670,3670,3670,3670,0
20240806,183400,973953520,3670,3670,3670,3670,0
20240806,183300,973953520,3670,3670,3670,3670,0
20240806,183200,973953520,3670,3670,3670,3670,0
20240806,183100,973953520,3670,3670,3670,3670,0
20240806,183000,973953520,3670,3670,3670,3670,0
20240806,182900,973953520,3670,3670,3670,3670,0
20240806,182800,973953520,3670,3670,3670,3670,0
20240806,182700,973953520,3670,3670,3670,3670,0
20240806,182600,973953520,3670,3670,3670,3670,0
20240806,182500,973953520,3670,3670,3670,3670,0
20240806,182400,973953520,3670,3670,3670,3670,0
20240806,182300,973953520,3670,3670,3670,3670,0
20240806,182200,973953520,3670,3670,3670,3670,0
20240806,182100,973953520,3670,3670,3670,3670,0
20240806,182000,973953520,3670,3670,3670,3670,0
20240806,181900,973953520,3670,3670,3670,3670,0
20240806,181800,973953520,3670,3670,3670,3670,0
20240806,181700,973953520,3670,3670,3670,3670,0
20240806,181600,973953520,3670,3670,3670,3670,0
20240806,181500,973953520,3670,3670,3670,3670,0
20240806,181400,973953520,3670,3670,3670,3670,0
20240806,181300,973953520,3670,3670,3670,3670,0
20240806,181200,973953520,3670,3670,3670,3670,0
20240806,181100,973953520,3670,3670,3670,3670,0
20240806,181000,973953520,3670,3670,3670,3670,0
20240806,180900,973953520,3670,3670,3670,3670,0
20240806,180800,973953520,3670,3670,3670,3670,0
20240806,180700,973953520,3670,3670,3670,3670,0
20240806,180600,973953520,3670,3670,3670,3670,7209
20240806,180500,973953520,3670,3670,3670,3670,0
20240806,180400,973953520,3670,3670,3670,3670,0
20240806,180300,973953520,3670,3670,3670,3670,0
20240806,180200,973953520,3670,3670,3670,3670,0
20240806,180100,973953520,3670,3670,3670,3670,0
20240806,180000,973953520,3670,3670,3670,3670,0
20240806,175900,973953520,3670,3670,3670,3670,0
20240806,175800,973953520,3670,3670,3670,3670,0
20240806,175700,973953520,3670,3670,3670,3670,0
20240806,175600,973953520,3670,3670,3670,3670,0
20240806,175500,973953520,3670,3670,3670,3670,0
20240806,175400,973953520,3670,3670,3670,3670,0
20240806,175300,973953520,3670,3670,3670,3670,0
20240806,175200,973953520,3670,3670,3670,3670,0
20240806,175100,973953520,3670,3670,3670,3670,0
20240806,175000,973953520,3670,3670,3670,3670,0
20240806,174900,973953520,3670,3670,3670,3670,0
20240806,174800,973953520,3670,3670,3670,3670,0
20240806,174700,973953520,3670,3670,3670,3670,0
20240806,174600,973953520,3670,3670,3670,3670,0
20240806,174500,973953520,3670,3670,3670,3670,0
20240806,174400,973953520,3670,3670,3670,3670,0
20240806,174300,973953520,3670,3670,3670,3670,0
20240806,174200,973953520,3670,3670,3670,3670,0
20240806,174100,973953520,3670,3670,3670,3670,0
20240806,174000,973953520,3670,3670,3670,3670,0
20240806,173900,973953520,3670,3670,3670,3670,0
20240806,173800,973953520,3670,3670,3670,3670,0
20240806,173700,973953520,3670,3670,3670,3670,0
20240806,173600,973953520,3670,3670,3670,3670,7209
20240806,173500,973953520,3670,3670,3670,3670,0
20240806,173400,973953520,3670,3670,3670,3670,0
20240806,173300,973953520,3670,3670,3670,3670,0
20240806,173200,973953520,3670,3670,3670,3670,0
20240806,173100,973953520,3670,3670,3670,3670,0
20240806,173000,973953520,3670,3670,3670,3670,0
20240806,172900,973953520,3670,3670,3670,3670,0
20240806,172800,973953520,3670,3670,3670,3670,0
20240806,172700,973953520,3670,3670,3670,3670,0
20240806,172600,973953520,3670,3670,3670,3670,0
20240806,172500,973953520,3670,3670,3670,3670,0
20240806,172400,973953520,3670,3670,3670,3670,0
20240806,172300,973953520,3670,3670,3670,3670,0
20240806,172200,973953520,3670,3670,3670,3670,0
20240806,172100,973953520,3670,3670,3670,3670,0
20240806,172000,973953520,3670,3670,3670,3670,0
20240806,171900,973953520,3670,3670,3670,3670,0
20240806,171800,973953520,3670,3670,3670,3670,0
20240806,171700,973953520,3670,3670,3670,3670,0
20240806,171600,973953520,3670,3670,3670,3670,0
20240806,171500,973953520,3670,3670,3670,3670,0
20240806,171400,973953520,3670,3670,3670,3670,0
20240806,171300,973953520,3670,3670,3670,3670,0
20240806,171200,973953520,3670,3670,3670,3670,0
20240806,171100,973953520,3670,3670,3670,3670,0
20240806,171000,973953520,3670,3670,3670,3670,0
20240806,170900,973953520,3670,3670,3670,3670,0
20240806,170800,973953520,3670,3670,3670,3670,0
20240806,170700,973953520,3670,3670,3670,3670,0
20240806,170600,973953520,3670,3670,3670,3670,7209
20240806,170500,973953520,3670,3670,3670,3670,0
20240806,170400,973953520,3670,3670,3670,3670,0
20240806,170300,973953520,3670,3670,3670,3670,0
20240806,170200,973953520,3670,3670,3670,3670,0
20240806,170100,973953520,3670,3670,3670,3670,0
20240806,170000,973953520,3670,3670,3670,3670,0
20240806,165900,973953520,3670,3670,3670,3670,0
20240806,165800,973953520,3670,3670,3670,3670,0
20240806,165700,973953520,3670,3670,3670,3670,0
20240806,165600,973953520,3670,3670,3670,3670,0
20240806,165500,973953520,3670,3670,3670,3670,0
20240806,165400,973953520,3670,3670,3670,3670,0
20240806,165300,973953520,3670,3670,3670,3670,0
20240806,165200,973953520,3670,3670,3670,3670,0
20240806,165100,973953520,3670,3670,3670,3670,0
20240806,165000,973953520,3670,3670,3670,3670,0
20240806,164900,973953520,3670,3670,3670,3670,0
20240806,164800,973953520,3670,3670,3670,3670,0
20240806,164700,973953520,3670,3670,3670,3670,0
20240806,164600,973953520,3670,3670,3670,3670,0
20240806,164500,973953520,3670,3670,3670,3670,0
20240806,164400,973953520,3670,3670,3670,3670,0
20240806,164300,973953520,3670,3670,3670,3670,0
20240806,164200,973953520,3670,3670,3670,3670,0
20240806,164100,973953520,3670,3670,3670,3670,0
20240806,164000,973953520,3670,3670,3670,3670,0
20240806,163900,973953520,3670,3670,3670,3670,0
20240806,163800,973953520,3670,3670,3670,3670,0
20240806,163700,973953520,3670,3670,3670,3670,0
20240806,163600,973953520,3670,3670,3670,3670,7209
20240806,163500,973953520,3670,3670,3670,3670,0
20240806,163400,973953520,3670,3670,3670,3670,0
20240806,163300,973953520,3670,3670,3670,3670,0
20240806,163200,973953520,3670,3670,3670,3670,0
20240806,163100,973953520,3670,3670,3670,3670,0
20240806,163000,973953520,3670,3670,3670,3670,0
20240806,162900,973953520,3670,3670,3670,3670,0
20240806,162800,973953520,3670,3670,3670,3670,0
20240806,162700,973953520,3670,3670,3670,3670,0
20240806,162600,973953520,3670,3670,3670,3670,0
20240806,162500,973953520,3670,3670,3670,3670,0
20240806,162400,973953520,3670,3670,3670,3670,0
20240806,162300,973953520,3670,3670,3670,3670,0
20240806,162200,973953520,3670,3670,3670,3670,0
20240806,162100,973953520,3670,3670,3670,3670,0
20240806,162000,973953520,3670,3670,3670,3670,0
20240806,161900,973953520,3670,3670,3670,3670,0
20240806,161800,973953520,3670,3670,3670,3670,0
20240806,161700,973953520,3670,3670,3670,3670,0
20240806,161600,973953520,3670,3670,3670,3670,0
20240806,161500,973953520,3670,3670,3670,3670,0
20240806,161400,973953520,3670,3670,3670,3670,0
20240806,161300,973953520,3670,3670,3670,3670,0
20240806,161200,973953520,3670,3670,3670,3670,0
20240806,161100,973953520,3670,3670,3670,3670,0
20240806,161000,973953520,3670,3670,3670,3670,0
20240806,160900,973953520,3670,3670,3670,3670,0
20240806,160800,973953520,3670,3670,3670,3670,0
20240806,160700,973953520,3670,3670,3670,3670,0
20240806,160600,973953520,3670,3670,3670,3670,7209
20240806,160500,973953520,3670,3670,3670,3670,0
20240806,160400,973953520,3670,3670,3670,3670,0
20240806,160300,973953520,3670,3670,3670,3670,0
20240806,160200,973953520,3670,3670,3670,3670,0
20240806,160100,973953520,3670,3670,3670,3670,0
20240806,160000,973953520,3670,3670,3670,3670,0
20240806,155900,973953520,3670,3670,3670,3670,0
20240806,155800,973953520,3670,3670,3670,3670,0
20240806,155700,973953520,3670,3670,3670,3670,0
20240806,155600,973953520,3670,3670,3670,3670,0
20240806,155500,973953520,3670,3670,3670,3670,0
20240806,155400,973953520,3670,3670,3670,3670,0
20240806,155300,973953520,3670,3670,3670,3670,0
20240806,155200,973953520,3670,3670,3670,3670,0
20240806,155100,973953520,3670,3670,3670,3670,0
20240806,155000,973953520,3670,3670,3670,3670,0
20240806,154900,973953520,3670,3670,3670,3670,0
20240806,154800,973953520,3670,3670,3670,3670,0
20240806,154700,973953520,3670,3670,3670,3670,0
20240806,154600,973953520,3670,3670,3670,3670,0
20240806,154500,973953520,3670,3670,3670,3670,0
20240806,154400,973953520,3670,3670,3670,3670,0
20240806,154300,973953520,3670,3670,3670,3670,0
20240806,154200,973953520,3670,3670,3670,3670,0
20240806,154100,973953520,3670,3670,3670,3670,0
20240806,154000,973953520,3670,3670,3670,3670,0
20240806,153900,973953520,3670,3670,3670,3670,0
20240806,153800,973953520,3670,3670,3670,3670,0
20240806,153700,973953520,3670,3670,3670,3670,0
20240806,153600,973953520,3670,3670,3670,3670,7209
20240806,153500,973953520,3670,3670,3670,3670,0
20240806,153400,973953520,3670,3670,3670,3670,0
20240806,153300,973953520,3670,3670,3670,3670,0
20240806,153200,973953520,3670,3670,3670,3670,0
20240806,153100,973953520,3670,3670,3670,3670,0
20240806,153000,973953520,3670,3670,3670,3670,7209
20240806,152900,947496490,3640,3640,3640,3640,0
20240806,152800,947496490,3640,3640,3640,3640,0
20240806,152700,947496490,3640,3640,3640,3640,0
20240806,152600,947496490,3640,3640,3640,3640,0
20240806,152500,947496490,3640,3640,3640,3640,0
20240806,152400,947496490,3640,3640,3640,3640,0
20240806,152300,947496490,3640,3640,3640,3640,0
20240806,152200,947496490,3640,3640,3640,3640,0
20240806,152100,947496490,3640,3640,3640,3640,0
20240806,152000,947496490,3640,3640,3640,3640,0
20240806,151900,947496490,3640,3630,3640,3630,214
20240806,151800,946719660,3635,3635,3635,3635,553
20240806,151700,944709505,3625,3625,3630,3625,553
20240806,151600,942702395,3625,3630,3630,3625,499
20240806,151500,940893225,3640,3630,3640,3630,3739
20240806,151400,927317045,3630,3630,3630,3630,1
20240806,151300,927313415,3605,3605,3605,3605,727
20240806,151200,924692580,3605,3620,3620,3605,2000
20240806,151100,917465400,3630,3625,3630,3620,275
20240806,151000,916469380,3625,3625,3625,3625,235
20240806,150900,915617505,3630,3630,3630,3625,535
20240806,150800,913675480,3630,3630,3635,3630,385
20240806,150700,912277515,3635,3625,3635,3620,1084
20240806,150600,908347320,3625,3605,3625,3605,2055
20240806,150500,900926605,3600,3600,3600,3600,1
20240806,150400,900923005,3605,3605,3605,3605,202
20240806,150300,900194795,3605,3610,3610,3605,124
20240806,150200,899747770,3605,3600,3605,3600,605
20240806,150100,897568620,3610,3600,3610,3600,16
20240806,150000,897511005,3600,3600,3600,3600,181
20240806,145900,896859405,3610,3610,3610,3610,5
20240806,145800,896841355,3610,3595,3610,3595,887
20240806,145700,893648935,3595,3595,3595,3595,1
20240806,145600,893645340,3590,3585,3590,3585,485
20240806,145500,891904695,3590,3590,3590,3590,6
20240806,145400,891883155,3590,3580,3590,3575,2758
20240806,145300,882009035,3585,3585,3585,3585,0
20240806,145200,882009035,3585,3585,3585,3585,30
20240806,145100,881901485,3585,3590,3590,3585,438
20240806,145000,880331230,3590,3590,3590,3590,0
20240806,144900,880331230,3590,3590,3590,3590,29
20240806,144800,880227120,3590,3595,3595,3590,182
20240806,144700,879573585,3595,3595,3595,3595,1
20240806,144600,879569990,3595,3595,3595,3595,310
20240806,144500,878455540,3600,3600,3600,3600,669
20240806,144400,876047140,3600,3600,3600,3600,0
20240806,144300,876047140,3600,3605,3605,3600,25
20240806,144200,875957040,3605,3605,3605,3605,301
20240806,144100,874871935,3605,3600,3605,3600,5
20240806,144000,874853925,3600,3600,3600,3600,133
20240806,143900,874375125,3605,3605,3605,3605,0
20240806,143800,874375125,3605,3605,3605,3605,12
20240806,143700,874331865,3610,3610,3610,3610,0
20240806,143600,874331865,3610,3610,3610,3610,0
20240806,143500,874331865,3610,3610,3610,3610,1
20240806,143400,874328255,3605,3605,3605,3605,779
20240806,143300,871519960,3600,3595,3600,3595,783
20240806,143200,868702110,3575,3575,3575,3575,401
20240806,143100,867268535,3575,3595,3595,3575,70
20240806,143000,867018245,3600,3575,3600,3575,1598
20240806,142900,861287255,3585,3585,3585,3585,0
20240806,142800,861287255,3585,3585,3585,3585,1
20240806,142700,861283670,3585,3585,3585,3585,0
20240806,142600,861283670,3585,3585,3585,3585,12
20240806,142500,861240650,3580,3580,3580,3580,0
20240806,142400,861240650,3580,3580,3580,3580,0
20240806,142300,861240650,3580,3580,3580,3580,0
20240806,142200,861240650,3580,3580,3580,3580,325
20240806,142100,860077150,3580,3580,3580,3580,432
20240806,142000,858530590,3580,3580,3580,3580,100
20240806,141900,858172590,3575,3580,3580,3575,39
20240806,141800,858033115,3575,3580,3585,3575,263
20240806,141700,857091960,3580,3580,3580,3580,12
20240806,141600,857049000,3585,3585,3585,3585,0
20240806,141500,857049000,3585,3585,3585,3585,0
20240806,141400,857049000,3585,3585,3585,3585,4
20240806,141300,857034660,3585,3580,3585,3580,71
20240806,141200,856780475,3580,3580,3580,3580,0
20240806,141100,856780475,3580,3540,3585,3540,193
20240806,141000,856096535,3590,3540,3595,3540,328
20240806,140900,854935095,3540,3545,3545,3540,53
20240806,140800,854747240,3550,3555,3580,3550,244
20240806,140700,853874970,3555,3560,3600,3555,857
20240806,140600,850802730,3560,3560,3560,3560,1000
20240806,140500,847242730,3565,3570,3570,3565,10
20240806,140400,847207040,3575,3575,3575,3575,49
20240806,140300,847031865,3595,3595,3595,3595,0
20240806,140200,847031865,3595,3595,3595,3595,50
20240806,140100,846852115,3595,3595,3595,3595,50
20240806,140000,846672365,3590,3555,3590,3555,310
20240806,135900,845568810,3555,3560,3560,3550,1423
20240806,135800,840513430,3560,3565,3565,3560,85
20240806,135700,840210825,3585,3585,3585,3585,0
20240806,135600,840210825,3585,3570,3585,3560,61
20240806,135500,839993380,3565,3565,3565,3565,0
20240806,135400,839993380,3565,3565,3565,3565,200
20240806,135300,839280380,3570,3570,3575,3570,23
20240806,135200,839198265,3575,3570,3575,3570,1010
20240806,135100,835592515,3570,3600,3600,3570,365
20240806,135000,834278665,3570,3570,3570,3570,215
20240806,134900,833511115,3570,3570,3570,3570,151
20240806,134800,832972045,3575,3580,3580,3575,1447
20240806,134700,827791790,3600,3600,3600,3600,0
20240806,134600,827791790,3600,3600,3600,3600,5
20240806,134500,827773790,3600,3600,3600,3600,0
20240806,134400,827773790,3600,3600,3600,3600,4
20240806,134300,827759390,3575,3575,3575,3575,0
20240806,134200,827759390,3575,3575,3575,3575,444
20240806,134100,826172090,3600,3600,3600,3600,10
20240806,134000,826136090,3600,3600,3600,3600,0
20240806,133900,826136090,3600,3600,3600,3600,0
20240806,133800,826136090,3600,3600,3600,3600,30
20240806,133700,826028090,3600,3600,3600,3600,80
20240806,133600,825740090,3605,3605,3605,3605,0
20240806,133500,825740090,3605,3605,3605,3605,1
20240806,133400,825736485,3600,3600,3600,3600,1
20240806,133300,825732885,3575,3580,3580,3575,103
20240806,133200,825364610,3580,3590,3605,3580,939
20240806,133100,821996225,3600,3600,3600,3600,500
20240806,133000,820196225,3590,3590,3590,3590,80
20240806,132900,819909025,3590,3595,3595,3590,907
20240806,132800,816650870,3600,3600,3600,3600,0
20240806,132700,816650870,3600,3600,3600,3600,0
20240806,132600,816650870,3600,3600,3600,3600,194
20240806,132500,815952470,3600,3600,3600,3600,27
20240806,132400,815855270,3595,3600,3600,3595,206
20240806,132300,815114305,3600,3600,3600,3600,6
20240806,132200,815092705,3605,3605,3605,3605,4
20240806,132100,815078285,3600,3600,3600,3600,50
20240806,132000,814898285,3605,3605,3605,3600,161
20240806,131900,814318580,3605,3610,3610,3600,61
20240806,131800,814098430,3605,3605,3605,3605,1153
20240806,131700,809941865,3605,3605,3605,3605,0
20240806,131600,809941865,3605,3605,3605,3605,64
20240806,131500,809711145,3605,3605,3605,3605,474
20240806,131400,808002375,3605,3605,3605,3580,144
20240806,131300,807485755,3580,3580,3580,3580,100
20240806,131200,807127755,3580,3595,3595,3580,190
20240806,131100,806447015,3600,3600,3600,3600,40
20240806,131000,806303015,3600,3600,3600,3600,72
20240806,130900,806043815,3605,3605,3605,3605,60
20240806,130800,805827515,3605,3605,3605,3605,0
20240806,130700,805827515,3605,3605,3605,3605,0
20240806,130600,805827515,3605,3605,3605,3605,11
20240806,130500,805787860,3615,3615,3615,3615,0
20240806,130400,805787860,3615,3615,3615,3615,10
20240806,130300,805751710,3615,3615,3615,3615,3
20240806,130200,805740865,3615,3620,3625,3615,103
20240806,130100,805367530,3605,3610,3610,3605,260
20240806,130000,804428960,3620,3620,3620,3620,102
20240806,125900,804059720,3625,3625,3625,3625,2
20240806,125800,804052470,3625,3620,3625,3620,2232
20240806,125700,795972555,3615,3605,3615,3605,1310
20240806,125600,791242555,3605,3605,3605,3605,0
20240806,125500,791242555,3605,3600,3605,3600,938
20240806,125400,787861755,3600,3600,3600,3600,75
20240806,125300,787591755,3600,3575,3600,3575,175
20240806,125200,786966105,3575,3575,3575,3575,2600
20240806,125100,777671105,3600,3580,3600,3575,106
20240806,125000,777291790,3595,3600,3600,3595,18
20240806,124900,777227050,3595,3595,3595,3595,1
20240806,124800,777223455,3595,3595,3595,3595,0
20240806,124700,777223455,3595,3595,3595,3595,80
20240806,124600,776935855,3595,3605,3605,3595,203
20240806,124500,776204070,3600,3600,3600,3600,1
20240806,124400,776200470,3605,3605,3605,3605,0
20240806,124300,776200470,3605,3605,3605,3605,100
20240806,124200,775839970,3605,3605,3605,3605,0
20240806,124100,775839970,3605,3605,3605,3605,1197
20240806,124000,771524785,3605,3600,3605,3600,215
20240806,123900,770750720,3595,3595,3595,3595,1149
20240806,123800,766620065,3590,3590,3590,3590,1255
20240806,123700,762114615,3585,3585,3585,3585,0
20240806,123600,762114615,3585,3585,3585,3585,283
20240806,123500,761100060,3580,3580,3580,3580,200
20240806,123400,760384060,3580,3580,3580,3580,10
20240806,123300,760348260,3580,3580,3580,3580,0
20240806,123200,760348260,3580,3580,3580,3580,0
20240806,123100,760348260,3580,3580,3580,3580,0
20240806,123000,760348260,3580,3580,3580,3580,7
20240806,122900,760323200,3585,3580,3585,3580,325
20240806,122800,759159555,3580,3580,3580,3580,50
20240806,122700,758980555,3575,3575,3575,3575,18
20240806,122600,758916205,3585,3585,3585,3585,567
20240806,122500,756883510,3585,3585,3585,3585,0
20240806,122400,756883510,3585,3585,3585,3585,0
20240806,122300,756883510,3585,3585,3585,3585,0
20240806,122200,756883510,3585,3585,3585,3585,0
20240806,122100,756883510,3585,3585,3585,3585,0
20240806,122000,756883510,3585,3585,3585,3585,2
20240806,121900,756876340,3580,3575,3580,3510,680
20240806,121800,754475645,3590,3590,3590,3590,0
20240806,121700,754475645,3590,3590,3590,3590,0
20240806,121600,754475645,3590,3590,3590,3590,1
20240806,121500,754472055,3575,3590,3590,3575,123
20240806,121400,754032050,3590,3590,3590,3590,0
20240806,121300,754032050,3590,3590,3590,3590,0
20240806,121200,754032050,3590,3590,3590,3590,300
20240806,121100,752955050,3590,3585,3590,3585,320
20240806,121000,751806340,3590,3590,3590,3590,0
20240806,120900,751806340,3590,3580,3590,3580,206
20240806,120800,751068820,3575,3575,3575,3575,28
20240806,120700,750968720,3575,3575,3575,3575,600
20240806,120600,748823720,3565,3565,3565,3565,0
20240806,120500,748823720,3565,3565,3565,3565,146
20240806,120400,748303230,3575,3575,3575,3575,200
20240806,120300,747588230,3565,3565,3565,3565,308
20240806,120200,746490210,3570,3570,3570,3570,500
20240806,120100,744705210,3570,3565,3570,3565,316
20240806,120000,743577170,3565,3565,3565,3565,34
20240806,115900,743455960,3565,3565,3565,3565,100
20240806,115800,743099460,3565,3565,3565,3565,0
20240806,115700,743099460,3565,3570,3570,3565,21
20240806,115600,743024545,3570,3570,3570,3570,0
20240806,115500,743024545,3570,3570,3570,3570,0
20240806,115400,743024545,3570,3570,3570,3570,0
20240806,115300,743024545,3570,3570,3570,3570,108
20240806,115200,742638985,3570,3570,3570,3570,92
20240806,115100,742310545,3590,3590,3590,3590,0
20240806,115000,742310545,3590,3590,3590,3590,1
20240806,114900,742306955,3590,3590,3590,3590,0
20240806,114800,742306955,3590,3590,3590,3590,0
20240806,114700,742306955,3590,3560,3590,3560,252
20240806,114600,741403805,3590,3560,3590,3560,426
20240806,114500,739877450,3580,3580,3580,3580,21
20240806,114400,739802270,3555,3555,3555,3555,0
20240806,114300,739802270,3555,3555,3555,3555,0
20240806,114200,739802270,3555,3555,3555,3555,0
20240806,114100,739802270,3555,3555,3555,3555,0
20240806,114000,739802270,3555,3555,3555,3555,0
20240806,113900,739802270,3555,3570,3580,3555,2544
20240806,113800,730747920,3550,3575,3575,3550,31
20240806,113700,730637120,3540,3540,3540,3540,15
20240806,113600,730584020,3540,3540,3540,3540,45
20240806,113500,730424720,3505,3570,3570,3505,1520
20240806,113400,725051845,3590,3590,3590,3590,0
20240806,113300,725051845,3590,3590,3590,3590,5
20240806,113200,725033895,3600,3600,3600,3600,75
20240806,113100,724763895,3600,3595,3600,3595,567
20240806,113000,722723030,3595,3590,3595,3590,1554
20240806,112900,717140670,3560,3540,3560,3540,600
20240806,112800,715008670,3540,3540,3540,3540,12
20240806,112700,714966190,3540,3540,3540,3540,1
20240806,112600,714962650,3540,3540,3560,3540,1837
20240806,112500,708434950,3535,3535,3535,3535,0
20240806,112400,708434950,3535,3535,3535,3535,0
20240806,112300,708434950,3535,3535,3535,3535,0
20240806,112200,708434950,3535,3535,3540,3535,499
20240806,112100,706670185,3535,3545,3545,3535,300
20240806,112000,705609530,3560,3560,3560,3560,3
20240806,111900,705598850,3560,3560,3560,3560,0
20240806,111800,705598850,3560,3560,3560,3560,20
20240806,111700,705527650,3560,3535,3560,3535,1045
20240806,111600,701807950,3555,3555,3555,3540,2096
20240806,111500,694367220,3555,3555,3555,3555,20
20240806,111400,694296120,3555,3560,3560,3555,263
20240806,111300,693361095,3560,3560,3560,3560,116
20240806,111200,692948135,3580,3580,3580,3580,1
20240806,111100,692944555,3560,3560,3560,3560,18
20240806,111000,692880475,3560,3565,3565,3560,50
20240806,110900,692702455,3580,3580,3580,3580,0
20240806,110800,692702455,3580,3580,3580,3580,4
20240806,110700,692688135,3590,3590,3590,3590,2
20240806,110600,692680955,3590,3590,3590,3590,3
20240806,110500,692670185,3590,3590,3590,3590,29
20240806,110400,692566075,3565,3585,3585,3565,939
20240806,110300,689215330,3585,3585,3585,3585,0
20240806,110200,689215330,3585,3580,3585,3580,188
20240806,110100,688541400,3585,3585,3585,3585,0
20240806,110000,688541400,3585,3585,3585,3585,100
20240806,105900,688182900,3585,3585,3585,3585,0
20240806,105800,688182900,3585,3565,3585,3565,674
20240806,105700,685780025,3565,3565,3565,3565,30
20240806,105600,685673075,3565,3565,3565,3565,597
20240806,105500,683544770,3565,3565,3565,3565,701
20240806,105400,681045705,3565,3565,3565,3565,552
20240806,105300,679077825,3565,3565,3565,3565,0
20240806,105200,679077825,3565,3565,3565,3565,300
20240806,105100,678008325,3565,3565,3565,3565,132
20240806,105000,677537745,3565,3565,3565,3565,15
20240806,104900,677484270,3560,3560,3560,3560,0
20240806,104800,677484270,3560,3580,3580,3560,702
20240806,104700,674971180,3560,3555,3560,3555,2174
20240806,104600,667238340,3555,3550,3555,3550,101
20240806,104500,666879290,3540,3540,3540,3540,98
20240806,104400,666532370,3540,3505,3540,3505,902
20240806,104300,663356790,3515,3510,3515,3510,5074
20240806,104200,645521750,3515,3520,3520,3515,14
20240806,104100,645472475,3525,3540,3540,3525,16
20240806,104000,645415890,3540,3555,3555,3540,66
20240806,103900,645181990,3545,3550,3550,3545,50
20240806,103800,645004505,3580,3580,3580,3580,1
20240806,103700,645000925,3580,3580,3580,3555,203
20240806,103600,644276960,3550,3555,3555,3550,2246
20240806,103500,636303485,3580,3560,3580,3560,276
20240806,103400,635320805,3595,3575,3595,3560,326
20240806,103300,634155485,3550,3570,3570,3550,250
20240806,103200,633267365,3575,3585,3585,3575,2053
20240806,103100,625924730,3600,3580,3600,3580,11
20240806,103000,625885270,3580,3580,3580,3580,20
20240806,102900,625813670,3580,3580,3580,3580,0
20240806,102800,625813670,3580,3585,3585,3580,168
20240806,102700,625211720,3580,3595,3595,3580,158
20240806,102600,624644535,3605,3590,3605,3590,696
20240806,102500,622144010,3595,3590,3610,3590,320
20240806,102400,620993670,3620,3620,3620,3620,0
20240806,102300,620993670,3620,3605,3620,3605,174
20240806,102200,620365365,3625,3645,3645,3575,13970
20240806,102100,570102775,3645,3625,3650,3625,4450
20240806,102000,553881585,3645,3645,3645,3645,1033
20240806,101900,550116300,3645,3645,3645,3645,400
20240806,101800,548658300,3645,3645,3645,3600,5064
20240806,101700,530364215,3650,3660,3660,3650,63
20240806,101600,530134165,3680,3680,3680,3680,0
20240806,101500,530134165,3680,3680,3680,3680,5
20240806,101400,530115765,3680,3680,3680,3680,163
20240806,101300,529515925,3630,3660,3660,3630,400
20240806,101200,528058250,3680,3680,3680,3680,1
20240806,101100,528054570,3660,3680,3680,3660,1230
20240806,101000,523551210,3680,3685,3685,3680,140
20240806,100900,523035650,3685,3695,3695,3685,40
20240806,100800,522888150,3680,3690,3690,3680,16
20240806,100700,522829170,3690,3700,3700,3690,119
20240806,100600,522390050,3700,3690,3700,3690,348
20240806,100500,521103280,3700,3690,3700,3685,1489
20240806,100400,515605805,3695,3685,3695,3685,742
20240806,100300,512867695,3685,3670,3685,3670,858
20240806,100200,509709070,3670,3660,3670,3660,180
20240806,100100,509048770,3670,3675,3675,3670,352
20240806,100000,507755175,3675,3675,3675,3675,210
20240806,095900,506983425,3680,3660,3680,3660,9
20240806,095800,506950405,3680,3680,3690,3680,649
20240806,095700,504561230,3680,3660,3680,3660,2509
20240806,095600,495349770,3665,3650,3665,3650,1253
20240806,095500,490766495,3625,3645,3650,3625,952
20240806,095400,487297250,3650,3625,3650,3625,586
20240806,095300,485166690,3625,3625,3625,3625,23
20240806,095200,485083315,3630,3630,3630,3625,645
20240806,095100,482742095,3630,3635,3635,3630,4
20240806,095000,482727565,3640,3655,3655,3640,206
20240806,094900,481974725,3660,3660,3660,3660,40
20240806,094800,481828325,3660,3650,3665,3650,1837
20240806,094700,475110190,3640,3650,3650,3640,301
20240806,094600,474014540,3650,3615,3650,3615,3796
20240806,094500,460237215,3595,3595,3610,3595,228
20240806,094400,459415120,3595,3600,3600,3595,179
20240806,094300,458771335,3615,3595,3615,3595,259
20240806,094200,457838670,3600,3605,3605,3600,19
20240806,094100,457770180,3605,3615,3615,3605,359
20240806,094000,456472675,3585,3615,3615,3585,39
20240806,093900,456332545,3600,3595,3600,3575,1990
20240806,093800,449179035,3600,3575,3600,3565,1265
20240806,093700,444655905,3575,3595,3595,3575,1074
20240806,093600,440813540,3600,3605,3605,3600,108
20240806,093500,440424225,3600,3605,3610,3600,249
20240806,093400,439526580,3615,3615,3615,3615,1
20240806,093300,439522965,3610,3615,3625,3595,2527
20240806,093200,430401910,3595,3590,3610,3590,121
20240806,093100,429965515,3615,3610,3615,3585,461
20240806,093000,428305670,3580,3570,3610,3570,5822
20240806,092900,407414975,3570,3570,3570,3550,439
20240806,092800,405851775,3575,3575,3575,3575,829
20240806,092700,402888100,3575,3560,3575,3560,3070
20240806,092600,391941605,3560,3570,3570,3560,996
20240806,092500,388387865,3565,3550,3565,3545,4183
20240806,092400,373536740,3555,3555,3555,3555,994
20240806,092300,370003070,3555,3565,3565,3555,475
20240806,092200,368310695,3550,3565,3565,3550,598
20240806,092100,366186290,3565,3550,3565,3550,1686
20240806,092000,360186155,3555,3570,3570,3550,736
20240806,091900,357569725,3570,3575,3575,3550,2613
20240806,091800,348251870,3580,3525,3580,3525,3972
20240806,091700,334131355,3535,3535,3535,3535,613
20240806,091600,331964400,3535,3535,3535,3535,0
20240806,091500,331964400,3535,3500,3535,3490,4422
20240806,091400,316469220,3495,3485,3495,3475,604
20240806,091300,314365695,3510,3505,3510,3460,3271
20240806,091200,302951415,3500,3485,3500,3485,1240
20240806,091100,298615140,3445,3430,3495,3430,3315
20240806,091000,287106460,3430,3435,3435,3430,1318
20240806,090900,282580170,3435,3360,3445,3350,930
20240806,090800,279458740,3355,3460,3460,3350,2220
20240806,090700,271854915,3465,3465,3465,3460,4824
20240806,090600,255154915,3465,3510,3510,3465,5481
20240806,090500,236039420,3510,3490,3515,3470,10038
20240806,090400,200843245,3480,3470,3495,3465,2047
20240806,090300,193693370,3495,3375,3495,3375,16351
20240806,090200,137442665,3375,3380,3400,3375,1159
20240806,090100,133510135,3380,3430,3430,3335,298
20240806,090000,132496680,3440,3215,3440,3215,39983