stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,192800,2821559595,5090,5090,5090,5090,5558
20240805,192700,2821559595,5090,5090,5090,5090,0
20240805,192600,2821559595,5090,5090,5090,5090,0
20240805,192500,2821559595,5090,5090,5090,5090,0
20240805,192400,2821559595,5090,5090,5090,5090,0
20240805,192300,2821559595,5090,5090,5090,5090,0
20240805,192200,2821559595,5090,5090,5090,5090,0
20240805,192100,2821559595,5090,5090,5090,5090,0
20240805,192000,2821559595,5090,5090,5090,5090,0
20240805,191900,2821559595,5090,5090,5090,5090,0
20240805,191800,2821559595,5090,5090,5090,5090,0
20240805,191700,2821559595,5090,5090,5090,5090,0
20240805,191600,2821559595,5090,5090,5090,5090,0
20240805,191500,2821559595,5090,5090,5090,5090,0
20240805,191400,2821559595,5090,5090,5090,5090,0
20240805,191300,2821559595,5090,5090,5090,5090,0
20240805,191200,2821559595,5090,5090,5090,5090,0
20240805,191100,2821559595,5090,5090,5090,5090,0
20240805,191000,2821559595,5090,5090,5090,5090,0
20240805,190900,2821559595,5090,5090,5090,5090,0
20240805,190800,2821559595,5090,5090,5090,5090,0
20240805,190700,2821559595,5090,5090,5090,5090,0
20240805,190600,2821559595,5090,5090,5090,5090,0
20240805,190500,2821559595,5090,5090,5090,5090,0
20240805,190400,2821559595,5090,5090,5090,5090,0
20240805,190300,2821559595,5090,5090,5090,5090,0
20240805,190200,2821559595,5090,5090,5090,5090,0
20240805,190100,2821559595,5090,5090,5090,5090,0
20240805,190000,2821559595,5090,5090,5090,5090,0
20240805,185900,2821559595,5090,5090,5090,5090,0
20240805,185800,2821559595,5090,5090,5090,5090,5558
20240805,185700,2821559595,5090,5090,5090,5090,0
20240805,185600,2821559595,5090,5090,5090,5090,0
20240805,185500,2821559595,5090,5090,5090,5090,0
20240805,185400,2821559595,5090,5090,5090,5090,0
20240805,185300,2821559595,5090,5090,5090,5090,0
20240805,185200,2821559595,5090,5090,5090,5090,0
20240805,185100,2821559595,5090,5090,5090,5090,0
20240805,185000,2821559595,5090,5090,5090,5090,0
20240805,184900,2821559595,5090,5090,5090,5090,0
20240805,184800,2821559595,5090,5090,5090,5090,0
20240805,184700,2821559595,5090,5090,5090,5090,0
20240805,184600,2821559595,5090,5090,5090,5090,0
20240805,184500,2821559595,5090,5090,5090,5090,0
20240805,184400,2821559595,5090,5090,5090,5090,0
20240805,184300,2821559595,5090,5090,5090,5090,0
20240805,184200,2821559595,5090,5090,5090,5090,0
20240805,184100,2821559595,5090,5090,5090,5090,0
20240805,184000,2821559595,5090,5090,5090,5090,0
20240805,183900,2821559595,5090,5090,5090,5090,0
20240805,183800,2821559595,5090,5090,5090,5090,0
20240805,183700,2821559595,5090,5090,5090,5090,0
20240805,183600,2821559595,5090,5090,5090,5090,0
20240805,183500,2821559595,5090,5090,5090,5090,0
20240805,183400,2821559595,5090,5090,5090,5090,0
20240805,183300,2821559595,5090,5090,5090,5090,0
20240805,183200,2821559595,5090,5090,5090,5090,0
20240805,183100,2821559595,5090,5090,5090,5090,0
20240805,183000,2821559595,5090,5090,5090,5090,0
20240805,182900,2821559595,5090,5090,5090,5090,0
20240805,182800,2821559595,5090,5090,5090,5090,5558
20240805,182700,2821559595,5090,5090,5090,5090,0
20240805,182600,2821559595,5090,5090,5090,5090,0
20240805,182500,2821559595,5090,5090,5090,5090,0
20240805,182400,2821559595,5090,5090,5090,5090,0
20240805,182300,2821559595,5090,5090,5090,5090,0
20240805,182200,2821559595,5090,5090,5090,5090,0
20240805,182100,2821559595,5090,5090,5090,5090,0
20240805,182000,2821559595,5090,5090,5090,5090,0
20240805,181900,2821559595,5090,5090,5090,5090,0
20240805,181800,2821559595,5090,5090,5090,5090,0
20240805,181700,2821559595,5090,5090,5090,5090,0
20240805,181600,2821559595,5090,5090,5090,5090,0
20240805,181500,2821559595,5090,5090,5090,5090,0
20240805,181400,2821559595,5090,5090,5090,5090,0
20240805,181300,2821559595,5090,5090,5090,5090,0
20240805,181200,2821559595,5090,5090,5090,5090,0
20240805,181100,2821559595,5090,5090,5090,5090,0
20240805,181000,2821559595,5090,5090,5090,5090,0
20240805,180900,2821559595,5090,5090,5090,5090,0
20240805,180800,2821559595,5090,5090,5090,5090,0
20240805,180700,2821559595,5090,5090,5090,5090,0
20240805,180600,2821559595,5090,5090,5090,5090,0
20240805,180500,2821559595,5090,5090,5090,5090,0
20240805,180400,2821559595,5090,5090,5090,5090,0
20240805,180300,2821559595,5090,5090,5090,5090,0
20240805,180200,2821559595,5090,5090,5090,5090,0
20240805,180100,2821559595,5090,5090,5090,5090,0
20240805,180000,2821559595,5090,5090,5090,5090,0
20240805,175900,2821559595,5090,5090,5090,5090,0
20240805,175800,2821559595,5090,5090,5090,5090,5558
20240805,175700,2821559595,5090,5090,5090,5090,0
20240805,175600,2821559595,5090,5090,5090,5090,0
20240805,175500,2821559595,5090,5090,5090,5090,0
20240805,175400,2821559595,5090,5090,5090,5090,0
20240805,175300,2821559595,5090,5090,5090,5090,0
20240805,175200,2821559595,5090,5090,5090,5090,0
20240805,175100,2821559595,5090,5090,5090,5090,0
20240805,175000,2821559595,5090,5090,5090,5090,0
20240805,174900,2821559595,5090,5090,5090,5090,0
20240805,174800,2821559595,5090,5090,5090,5090,0
20240805,174700,2821559595,5090,5090,5090,5090,0
20240805,174600,2821559595,5090,5090,5090,5090,0
20240805,174500,2821559595,5090,5090,5090,5090,0
20240805,174400,2821559595,5090,5090,5090,5090,0
20240805,174300,2821559595,5090,5090,5090,5090,0
20240805,174200,2821559595,5090,5090,5090,5090,0
20240805,174100,2821559595,5090,5090,5090,5090,0
20240805,174000,2821559595,5090,5090,5090,5090,0
20240805,173900,2821559595,5090,5090,5090,5090,0
20240805,173800,2821559595,5090,5090,5090,5090,0
20240805,173700,2821559595,5090,5090,5090,5090,0
20240805,173600,2821559595,5090,5090,5090,5090,0
20240805,173500,2821559595,5090,5090,5090,5090,0
20240805,173400,2821559595,5090,5090,5090,5090,0
20240805,173300,2821559595,5090,5090,5090,5090,0
20240805,173200,2821559595,5090,5090,5090,5090,0
20240805,173100,2821559595,5090,5090,5090,5090,0
20240805,173000,2821559595,5090,5090,5090,5090,0
20240805,172900,2821559595,5090,5090,5090,5090,0
20240805,172800,2821559595,5090,5090,5090,5090,5558
20240805,172700,2821559595,5090,5090,5090,5090,0
20240805,172600,2821559595,5090,5090,5090,5090,0
20240805,172500,2821559595,5090,5090,5090,5090,0
20240805,172400,2821559595,5090,5090,5090,5090,0
20240805,172300,2821559595,5090,5090,5090,5090,0
20240805,172200,2821559595,5090,5090,5090,5090,0
20240805,172100,2821559595,5090,5090,5090,5090,0
20240805,172000,2821559595,5090,5090,5090,5090,0
20240805,171900,2821559595,5090,5090,5090,5090,0
20240805,171800,2821559595,5090,5090,5090,5090,0
20240805,171700,2821559595,5090,5090,5090,5090,0
20240805,171600,2821559595,5090,5090,5090,5090,0
20240805,171500,2821559595,5090,5090,5090,5090,0
20240805,171400,2821559595,5090,5090,5090,5090,0
20240805,171300,2821559595,5090,5090,5090,5090,0
20240805,171200,2821559595,5090,5090,5090,5090,0
20240805,171100,2821559595,5090,5090,5090,5090,0
20240805,171000,2821559595,5090,5090,5090,5090,0
20240805,170900,2821559595,5090,5090,5090,5090,0
20240805,170800,2821559595,5090,5090,5090,5090,0
20240805,170700,2821559595,5090,5090,5090,5090,0
20240805,170600,2821559595,5090,5090,5090,5090,0
20240805,170500,2821559595,5090,5090,5090,5090,0
20240805,170400,2821559595,5090,5090,5090,5090,0
20240805,170300,2821559595,5090,5090,5090,5090,0
20240805,170200,2821559595,5090,5090,5090,5090,0
20240805,170100,2821559595,5090,5090,5090,5090,0
20240805,170000,2821559595,5090,5090,5090,5090,0
20240805,165900,2821559595,5090,5090,5090,5090,0
20240805,165800,2821559595,5090,5090,5090,5090,5558
20240805,165700,2821559595,5090,5090,5090,5090,0
20240805,165600,2821559595,5090,5090,5090,5090,0
20240805,165500,2821559595,5090,5090,5090,5090,0
20240805,165400,2821559595,5090,5090,5090,5090,0
20240805,165300,2821559595,5090,5090,5090,5090,0
20240805,165200,2821559595,5090,5090,5090,5090,0
20240805,165100,2821559595,5090,5090,5090,5090,0
20240805,165000,2821559595,5090,5090,5090,5090,0
20240805,164900,2821559595,5090,5090,5090,5090,0
20240805,164800,2821559595,5090,5090,5090,5090,0
20240805,164700,2821559595,5090,5090,5090,5090,0
20240805,164600,2821559595,5090,5090,5090,5090,0
20240805,164500,2821559595,5090,5090,5090,5090,0
20240805,164400,2821559595,5090,5090,5090,5090,0
20240805,164300,2821559595,5090,5090,5090,5090,0
20240805,164200,2821559595,5090,5090,5090,5090,0
20240805,164100,2821559595,5090,5090,5090,5090,0
20240805,164000,2821559595,5090,5090,5090,5090,0
20240805,163900,2821559595,5090,5090,5090,5090,0
20240805,163800,2821559595,5090,5090,5090,5090,0
20240805,163700,2821559595,5090,5090,5090,5090,0
20240805,163600,2821559595,5090,5090,5090,5090,0
20240805,163500,2821559595,5090,5090,5090,5090,0
20240805,163400,2821559595,5090,5090,5090,5090,0
20240805,163300,2821559595,5090,5090,5090,5090,0
20240805,163200,2821559595,5090,5090,5090,5090,0
20240805,163100,2821559595,5090,5090,5090,5090,0
20240805,163000,2821559595,5090,5090,5090,5090,0
20240805,162900,2821559595,5090,5090,5090,5090,0
20240805,162800,2821559595,5090,5090,5090,5090,5558
20240805,162700,2821559595,5090,5090,5090,5090,0
20240805,162600,2821559595,5090,5090,5090,5090,0
20240805,162500,2821559595,5090,5090,5090,5090,0
20240805,162400,2821559595,5090,5090,5090,5090,0
20240805,162300,2821559595,5090,5090,5090,5090,0
20240805,162200,2821559595,5090,5090,5090,5090,0
20240805,162100,2821559595,5090,5090,5090,5090,0
20240805,162000,2821559595,5090,5090,5090,5090,0
20240805,161900,2821559595,5090,5090,5090,5090,0
20240805,161800,2821559595,5090,5090,5090,5090,0
20240805,161700,2821559595,5090,5090,5090,5090,0
20240805,161600,2821559595,5090,5090,5090,5090,0
20240805,161500,2821559595,5090,5090,5090,5090,0
20240805,161400,2821559595,5090,5090,5090,5090,0
20240805,161300,2821559595,5090,5090,5090,5090,0
20240805,161200,2821559595,5090,5090,5090,5090,0
20240805,161100,2821559595,5090,5090,5090,5090,0
20240805,161000,2821559595,5090,5090,5090,5090,0
20240805,160900,2821559595,5090,5090,5090,5090,0
20240805,160800,2821559595,5090,5090,5090,5090,0
20240805,160700,2821559595,5090,5090,5090,5090,0
20240805,160600,2821559595,5090,5090,5090,5090,0
20240805,160500,2821559595,5090,5090,5090,5090,0
20240805,160400,2821559595,5090,5090,5090,5090,0
20240805,160300,2821559595,5090,5090,5090,5090,0
20240805,160200,2821559595,5090,5090,5090,5090,0
20240805,160100,2821559595,5090,5090,5090,5090,0
20240805,160000,2821559595,5090,5090,5090,5090,0
20240805,155900,2821559595,5090,5090,5090,5090,0
20240805,155800,2821559595,5090,5090,5090,5090,5558
20240805,155700,2821559595,5090,5090,5090,5090,0
20240805,155600,2821559595,5090,5090,5090,5090,0
20240805,155500,2821559595,5090,5090,5090,5090,0
20240805,155400,2821559595,5090,5090,5090,5090,0
20240805,155300,2821559595,5090,5090,5090,5090,0
20240805,155200,2821559595,5090,5090,5090,5090,0
20240805,155100,2821559595,5090,5090,5090,5090,0
20240805,155000,2821559595,5090,5090,5090,5090,0
20240805,154900,2821559595,5090,5090,5090,5090,0
20240805,154800,2821559595,5090,5090,5090,5090,0
20240805,154700,2821559595,5090,5090,5090,5090,0
20240805,154600,2821559595,5090,5090,5090,5090,0
20240805,154500,2821559595,5090,5090,5090,5090,0
20240805,154400,2821559595,5090,5090,5090,5090,0
20240805,154300,2821559595,5090,5090,5090,5090,0
20240805,154200,2821559595,5090,5090,5090,5090,0
20240805,154100,2821559595,5090,5090,5090,5090,0
20240805,154000,2821559595,5090,5090,5090,5090,0
20240805,153900,2821559595,5090,5090,5090,5090,0
20240805,153800,2821559595,5090,5090,5090,5090,0
20240805,153700,2821559595,5090,5090,5090,5090,0
20240805,153600,2821559595,5090,5090,5090,5090,0
20240805,153500,2821559595,5090,5090,5090,5090,0
20240805,153400,2821559595,5090,5090,5090,5090,0
20240805,153300,2821559595,5090,5090,5090,5090,0
20240805,153200,2821559595,5090,5090,5090,5090,0
20240805,153100,2821559595,5090,5090,5090,5090,0
20240805,153000,2821559595,5090,5090,5090,5090,5558
20240805,152900,2793269375,5080,5080,5080,5080,0
20240805,152800,2793269375,5080,5080,5080,5080,0
20240805,152700,2793269375,5080,5080,5080,5080,0
20240805,152600,2793269375,5080,5080,5080,5080,0
20240805,152500,2793269375,5080,5080,5080,5080,0
20240805,152400,2793269375,5080,5080,5080,5080,0
20240805,152300,2793269375,5080,5080,5080,5080,0
20240805,152200,2793269375,5080,5080,5080,5080,0
20240805,152100,2793269375,5080,5080,5080,5080,0
20240805,152000,2793269375,5080,5080,5080,5080,0
20240805,151900,2793269375,5080,5050,5080,5020,734
20240805,151800,2789560835,5050,5000,5050,4980,1819
20240805,151700,2780438565,5000,4990,5000,4970,1453
20240805,151600,2773186150,4970,4960,4985,4950,1456
20240805,151500,2765950970,4960,4950,4975,4950,2166
20240805,151400,2755216385,4950,4910,4950,4905,1779
20240805,151300,2746487385,4955,4970,4970,4955,45
20240805,151200,2746264320,4900,4980,4980,4880,3111
20240805,151100,2730972190,4925,4955,4980,4925,1072
20240805,151000,2725682565,4940,4900,4980,4890,3129
20240805,150900,2710253995,4910,4965,4980,4900,3030
20240805,150800,2695289550,4965,4990,4990,4965,1265
20240805,150700,2688995550,4990,4995,4995,4970,2158
20240805,150600,2678227270,4970,4995,5000,4970,3050
20240805,150500,2663006055,5000,5030,5030,4975,495
20240805,150400,2660523610,5000,4955,5000,4955,4149
20240805,150300,2639784335,4945,4995,5000,4945,6043
20240805,150200,2609736035,4955,5000,5000,4950,1324
20240805,150100,2603169135,4950,4895,5000,4895,25107
20240805,150000,2479083335,4945,4940,4945,4875,5458
20240805,145900,2452203790,4935,4940,4940,4875,2420
20240805,145800,2440270510,4940,4890,4950,4845,232
20240805,145700,2439142565,4845,4970,4970,4825,346
20240805,145600,2437453155,4970,4765,4975,4765,7193
20240805,145500,2402983050,4765,4770,4770,4765,6352
20240805,145400,2372689580,4765,4770,4770,4755,6080
20240805,145300,2343704210,4755,4890,4890,4755,7694
20240805,145200,2306267285,4900,4900,4975,4890,2505
20240805,145100,2293961540,4905,4970,4975,4900,8854
20240805,145000,2250495290,4975,5010,5010,4900,4134
20240805,144900,2229911030,5010,5050,5060,5010,3310
20240805,144800,2213271270,5050,5030,5050,5030,1142
20240805,144700,2207511870,5030,5060,5060,5030,3459
20240805,144600,2190050550,5060,5030,5060,5030,3671
20240805,144500,2171492180,5030,5050,5050,5000,4528
20240805,144400,2148710460,5050,5050,5050,5000,10302
20240805,144300,2097041690,5050,5070,5080,5050,285
20240805,144200,2095599230,5050,5040,5050,5010,6055
20240805,144100,2065115450,5050,5080,5080,5050,578
20240805,144000,2062196340,5050,5060,5060,5040,4332
20240805,143900,2040330180,5050,5080,5080,5050,29596
20240805,143800,1890374030,5080,5150,5150,5080,14521
20240805,143700,1816391910,5130,5130,5130,5130,848
20240805,143600,1812041670,5130,5150,5150,5130,912
20240805,143500,1807355870,5170,5170,5170,5160,1963
20240805,143400,1797209880,5170,5150,5170,5140,1507
20240805,143300,1789449790,5150,5160,5170,5150,1878
20240805,143200,1779756210,5160,5170,5180,5160,436
20240805,143100,1777501300,5180,5160,5180,5160,2620
20240805,143000,1763982080,5150,5150,5200,5150,185
20240805,142900,1763027650,5150,5170,5190,5150,4414
20240805,142800,1740283020,5170,5210,5220,5170,1311
20240805,142700,1733496630,5210,5200,5210,5160,2109
20240805,142600,1722552570,5210,5200,5210,5200,4723
20240805,142500,1697992940,5250,5250,5250,5250,0
20240805,142400,1697992940,5250,5250,5250,5250,0
20240805,142300,1697992940,5250,5250,5250,5250,0
20240805,142200,1697992940,5250,5250,5250,5250,0
20240805,142100,1697992940,5250,5250,5250,5250,0
20240805,142000,1697992940,5250,5250,5250,5250,0
20240805,141900,1697992940,5250,5250,5250,5250,0
20240805,141800,1697992940,5250,5250,5250,5250,0
20240805,141700,1697992940,5250,5250,5250,5250,0
20240805,141600,1697992940,5250,5250,5250,5250,0
20240805,141500,1697992940,5250,5250,5250,5250,0
20240805,141400,1697992940,5250,5250,5250,5250,0
20240805,141300,1697992940,5250,5250,5250,5250,0
20240805,141200,1697992940,5250,5250,5250,5250,0
20240805,141100,1697992940,5250,5250,5250,5250,0
20240805,141000,1697992940,5250,5250,5250,5250,0
20240805,140900,1697992940,5250,5250,5250,5250,0
20240805,140800,1697992940,5250,5250,5250,5250,0
20240805,140700,1697992940,5250,5250,5250,5250,0
20240805,140600,1697992940,5250,5250,5250,5250,0
20240805,140500,1697992940,5250,5250,5250,5250,0
20240805,140400,1697992940,5250,5250,5250,5250,0
20240805,140300,1697992940,5250,5250,5250,5250,0
20240805,140200,1697992940,5250,5250,5250,5250,0
20240805,140100,1697992940,5250,5250,5250,5250,0
20240805,140000,1697992940,5250,5250,5250,5250,0
20240805,135900,1697992940,5250,5250,5250,5250,0
20240805,135800,1697992940,5250,5250,5250,5250,0
20240805,135700,1697992940,5250,5250,5250,5250,0
20240805,135600,1697992940,5250,5250,5250,5250,0
20240805,135500,1697992940,5250,5230,5250,5210,1776
20240805,135400,1688689820,5230,5250,5270,5230,738
20240805,135300,1684817780,5270,5270,5270,5270,166
20240805,135200,1683942960,5270,5240,5270,5200,4365
20240805,135100,1661176170,5260,5260,5260,5260,100
20240805,135000,1660650170,5230,5260,5260,5230,507
20240805,134900,1657989970,5260,5260,5260,5260,45
20240805,134800,1657753270,5260,5250,5260,5250,441
20240805,134700,1655437860,5250,5250,5250,5230,1095
20240805,134600,1649705180,5260,5250,5280,5250,1034
20240805,134500,1644265380,5280,5280,5280,5280,12
20240805,134400,1644202020,5280,5310,5310,5250,16001
20240805,134300,1559635650,5310,5310,5310,5310,1000
20240805,134200,1554325650,5310,5310,5310,5310,100
20240805,134100,1553794650,5330,5330,5330,5330,49
20240805,134000,1553533480,5330,5330,5330,5330,0
20240805,133900,1553533480,5330,5330,5330,5330,20
20240805,133800,1553426880,5310,5310,5320,5300,788
20240805,133700,1549242470,5310,5300,5310,5300,23
20240805,133600,1549120370,5310,5300,5310,5300,2187
20240805,133500,1537529010,5300,5310,5310,5300,93
20240805,133400,1537035930,5330,5330,5330,5330,8
20240805,133300,1536993290,5330,5330,5340,5310,2011
20240805,133200,1526313650,5330,5330,5330,5300,1028
20240805,133100,1520843450,5300,5320,5320,5300,1625
20240805,133000,1512213670,5320,5300,5320,5300,14
20240805,132900,1512139210,5320,5290,5320,5290,1150
20240805,132800,1506036800,5290,5290,5290,5280,2315
20240805,132700,1493811410,5300,5290,5300,5280,2270
20240805,132600,1481797370,5290,5320,5320,5290,761
20240805,132500,1477767990,5320,5320,5320,5320,60
20240805,132400,1477448790,5310,5310,5310,5310,0
20240805,132300,1477448790,5310,5330,5330,5300,1548
20240805,132200,1469237250,5310,5320,5320,5310,100
20240805,132100,1468706150,5310,5310,5310,5310,60
20240805,132000,1468387550,5320,5340,5340,5320,723
20240805,131900,1464538960,5340,5340,5340,5340,65
20240805,131800,1464191860,5350,5350,5350,5350,235
20240805,131700,1462934610,5350,5350,5350,5330,655
20240805,131600,1459430460,5340,5330,5350,5320,419
20240805,131500,1457194830,5320,5290,5320,5290,1129
20240805,131400,1451219580,5290,5290,5290,5290,0
20240805,131300,1451219580,5290,5290,5290,5290,0
20240805,131200,1451219580,5290,5330,5330,5290,994
20240805,131100,1445954700,5300,5310,5330,5300,828
20240805,131000,1441558600,5310,5310,5310,5310,0
20240805,130900,1441558600,5310,5310,5310,5300,8842
20240805,130800,1394609930,5300,5310,5310,5290,3855
20240805,130700,1374183340,5300,5300,5300,5300,10
20240805,130600,1374130340,5300,5340,5360,5300,7413
20240805,130500,1334804020,5320,5310,5320,5310,1033
20240805,130400,1329318640,5320,5340,5340,5320,4361
20240805,130300,1306078280,5340,5340,5350,5340,1649
20240805,130200,1297272100,5340,5350,5350,5340,1615
20240805,130100,1288644930,5350,5340,5350,5340,252
20240805,130000,1287298740,5340,5340,5350,5340,1030
20240805,125900,1281796100,5380,5350,5380,5340,3319
20240805,125800,1264070490,5350,5350,5350,5350,1106
20240805,125700,1258153390,5350,5390,5390,5350,215
20240805,125600,1257002670,5350,5360,5360,5350,1143
20240805,125500,1250880620,5360,5360,5360,5360,411
20240805,125400,1248677660,5360,5360,5360,5360,30
20240805,125300,1248516860,5360,5400,5400,5360,1048
20240805,125200,1242899380,5410,5410,5410,5410,4
20240805,125100,1242877740,5410,5400,5410,5360,408
20240805,125000,1240682460,5400,5400,5400,5400,895
20240805,124900,1235849460,5360,5360,5360,5360,120
20240805,124800,1235206260,5360,5360,5400,5360,145
20240805,124700,1234428260,5370,5380,5380,5360,832
20240805,124600,1229961650,5370,5380,5380,5370,266
20240805,124500,1228531930,5400,5400,5420,5400,70
20240805,124400,1228153530,5400,5410,5420,5400,2830
20240805,124300,1212842760,5420,5390,5420,5380,674
20240805,124200,1209210880,5390,5390,5390,5390,52
20240805,124100,1208930600,5390,5400,5420,5390,2000
20240805,124000,1198139880,5390,5390,5390,5390,218
20240805,123900,1196964860,5390,5390,5390,5390,0
20240805,123800,1196964860,5390,5380,5390,5380,121
20240805,123700,1196313870,5390,5390,5390,5390,7
20240805,123600,1196276140,5390,5390,5390,5390,329
20240805,123500,1194502830,5390,5380,5390,5370,770
20240805,123400,1190353950,5380,5370,5380,5370,1025
20240805,123300,1184839490,5370,5360,5370,5360,183
20240805,123200,1183857270,5380,5380,5380,5380,133
20240805,123100,1183141730,5380,5370,5380,5370,167
20240805,123000,1182244870,5380,5380,5380,5380,40
20240805,122900,1182029670,5380,5380,5380,5380,0
20240805,122800,1182029670,5380,5380,5380,5380,5
20240805,122700,1182002770,5380,5380,5380,5340,7234
20240805,122600,1143252520,5410,5410,5410,5410,1
20240805,122500,1143247110,5410,5410,5410,5410,0
20240805,122400,1143247110,5410,5390,5410,5390,429
20240805,122300,1140934780,5390,5390,5390,5390,147
20240805,122200,1140142450,5390,5390,5390,5390,531
20240805,122100,1137280360,5380,5380,5380,5380,0
20240805,122000,1137280360,5380,5380,5380,5380,0
20240805,121900,1137280360,5380,5380,5380,5380,578
20240805,121800,1134170720,5380,5390,5390,5380,421
20240805,121700,1131902550,5380,5380,5380,5380,0
20240805,121600,1131902550,5380,5400,5400,5380,5
20240805,121500,1131875630,5400,5400,5400,5400,61
20240805,121400,1131546230,5380,5380,5390,5380,111
20240805,121300,1130949040,5380,5390,5390,5380,283
20240805,121200,1129423850,5390,5400,5400,5390,341
20240805,121100,1127584850,5400,5410,5410,5400,401
20240805,121000,1125419380,5410,5390,5410,5390,317
20240805,120900,1123707780,5390,5370,5390,5370,87
20240805,120800,1123239450,5370,5380,5400,5360,875
20240805,120700,1118531860,5420,5390,5420,5390,159
20240805,120600,1117674460,5390,5390,5390,5370,4
20240805,120500,1117652940,5360,5360,5360,5360,42
20240805,120400,1117427820,5360,5380,5380,5360,242
20240805,120300,1116127980,5360,5400,5400,5360,314
20240805,120200,1114434380,5410,5400,5410,5310,3598
20240805,120100,1095099630,5410,5400,5410,5400,401
20240805,120000,1092932820,5400,5380,5400,5380,132
20240805,115900,1092222020,5390,5370,5390,5360,191
20240805,115800,1091196220,5360,5390,5400,5360,1010
20240805,115700,1085764930,5400,5400,5400,5390,2010
20240805,115600,1074911930,5400,5400,5410,5400,2545
20240805,115500,1061166360,5400,5410,5420,5400,1050
20240805,115400,1055484130,5410,5420,5420,5410,2
20240805,115300,1055473300,5410,5420,5420,5410,1728
20240805,115200,1046124540,5420,5420,5420,5420,1036
20240805,115100,1040509420,5430,5430,5430,5430,124
20240805,115000,1039836100,5430,5450,5450,5430,12
20240805,114900,1039770920,5450,5440,5450,5430,2962
20240805,114800,1023678800,5440,5450,5450,5440,1000
20240805,114700,1018237700,5440,5440,5440,5440,650
20240805,114600,1014701700,5440,5460,5460,5440,181
20240805,114500,1013713460,5460,5460,5460,5460,1
20240805,114400,1013708000,5460,5460,5460,5460,0
20240805,114300,1013708000,5460,5460,5460,5460,1180
20240805,114200,1007265200,5460,5460,5460,5460,506
20240805,114100,1004502440,5460,5460,5460,5450,770
20240805,114000,1000305700,5450,5460,5460,5450,20
20240805,113900,1000196600,5460,5460,5460,5460,248
20240805,113800,998842520,5460,5470,5470,5460,162
20240805,113700,997957990,5470,5470,5480,5460,1265
20240805,113600,991029540,5480,5480,5480,5480,205
20240805,113500,989906140,5480,5480,5480,5480,363
20240805,113400,987916900,5480,5480,5480,5480,10
20240805,113300,987862100,5480,5480,5480,5480,88
20240805,113200,987379860,5480,5480,5490,5480,338
20240805,113100,985525620,5490,5490,5490,5490,1
20240805,113000,985520130,5490,5480,5490,5480,359
20240805,112900,983551240,5480,5480,5480,5480,202
20240805,112800,982444280,5480,5480,5480,5480,800
20240805,112700,978060280,5490,5500,5500,5490,43
20240805,112600,977824060,5490,5490,5500,5490,423
20240805,112500,975501590,5490,5480,5490,5480,288
20240805,112400,973923180,5480,5460,5480,5460,941
20240805,112300,968775830,5470,5450,5470,5450,81
20240805,112200,968333570,5460,5440,5470,5440,124
20240805,112100,967658430,5470,5460,5470,5440,630
20240805,112000,964219480,5440,5440,5440,5440,3046
20240805,111900,947649240,5440,5470,5470,5440,339
20240805,111800,945799360,5440,5470,5480,5440,1712
20240805,111700,936465520,5470,5470,5470,5470,19
20240805,111600,936361590,5480,5490,5490,5480,17
20240805,111500,936268300,5490,5490,5490,5460,306
20240805,111400,934588500,5490,5500,5500,5490,4
20240805,111300,934566520,5500,5470,5500,5460,597
20240805,111200,931302360,5500,5490,5500,5490,505
20240805,111100,928529860,5480,5490,5490,5480,990
20240805,111000,923098460,5510,5510,5510,5510,2
20240805,110900,923087440,5520,5520,5520,5520,30
20240805,110800,922921840,5520,5500,5520,5490,1218
20240805,110700,916230600,5500,5500,5500,5500,3757
20240805,110600,895567100,5510,5520,5520,5510,222
20240805,110500,894341680,5520,5520,5520,5520,22
20240805,110400,894220240,5500,5520,5520,5500,30
20240805,110300,894054780,5500,5500,5500,5500,74
20240805,110200,893647780,5500,5500,5500,5500,200
20240805,110100,892547780,5500,5500,5500,5500,28
20240805,110000,892393780,5510,5510,5510,5510,201
20240805,105900,891286270,5510,5510,5510,5510,120
20240805,105800,890625070,5500,5510,5510,5500,117
20240805,105700,889980410,5510,5510,5510,5510,2
20240805,105600,889969390,5510,5510,5510,5510,857
20240805,105500,885247320,5500,5490,5500,5490,86
20240805,105400,884774330,5500,5500,5500,5500,129
20240805,105300,884064830,5500,5520,5520,5490,1056
20240805,105200,878255520,5510,5520,5520,5500,87
20240805,105100,877775980,5520,5520,5520,5500,129
20240805,105000,877064300,5500,5500,5520,5500,103
20240805,104900,876497400,5490,5500,5500,5490,431
20240805,104800,874127720,5500,5510,5510,5500,100
20240805,104700,873577020,5500,5500,5500,5500,0
20240805,104600,873577020,5500,5510,5510,5500,271
20240805,104500,872085510,5500,5500,5500,5500,703
20240805,104400,868219010,5500,5520,5520,5500,360
20240805,104300,866235900,5510,5510,5510,5510,0
20240805,104200,866235900,5510,5540,5540,5510,230
20240805,104100,864965600,5500,5500,5540,5500,3125
20240805,104000,847778020,5530,5500,5530,5500,400
20240805,103900,845569020,5500,5500,5500,5500,10
20240805,103800,845514020,5490,5490,5500,5490,131
20240805,103700,844794530,5490,5490,5490,5490,500
20240805,103600,842049530,5490,5500,5500,5480,994
20240805,103500,836589970,5500,5480,5500,5480,66
20240805,103400,836227310,5500,5490,5500,5480,313
20240805,103300,834509670,5480,5480,5480,5480,5
20240805,103200,834482270,5480,5480,5490,5480,1696
20240805,103100,825188170,5480,5470,5480,5470,42
20240805,103000,824958220,5460,5500,5510,5460,981
20240805,102900,819586780,5500,5520,5520,5500,5842
20240805,102800,787455150,5550,5540,5550,5500,3056
20240805,102700,770599760,5550,5550,5560,5550,1793
20240805,102600,760648600,5560,5560,5560,5560,1487
20240805,102500,752380880,5560,5560,5570,5560,183
20240805,102400,751362400,5560,5550,5560,5550,531
20240805,102300,748410140,5550,5570,5570,5550,1572
20240805,102200,739668970,5570,5570,5570,5560,265
20240805,102100,738193040,5570,5580,5580,5570,20
20240805,102000,738081620,5570,5570,5570,5560,213
20240805,101900,736895360,5560,5570,5570,5560,611
20240805,101800,733496090,5570,5560,5570,5560,1379
20240805,101700,725816970,5570,5580,5580,5560,2018
20240805,101600,714576870,5580,5580,5580,5580,90
20240805,101500,714074670,5580,5580,5580,5580,19
20240805,101400,713968650,5580,5580,5580,5570,892
20240805,101300,708999090,5570,5580,5580,5570,520
20240805,101200,706101780,5580,5580,5590,5580,1355
20240805,101100,698540870,5590,5600,5600,5580,407
20240805,101000,696268620,5590,5600,5600,5590,224
20240805,100900,695016340,5600,5600,5600,5600,156
20240805,100800,694142740,5600,5620,5620,5580,4546
20240805,100700,668732420,5620,5620,5620,5600,148
20240805,100600,667901220,5620,5610,5620,5610,143
20240805,100500,667097930,5610,5610,5610,5610,466
20240805,100400,664483670,5610,5610,5610,5610,78
20240805,100300,664046090,5590,5610,5610,5590,510
20240805,100200,661192100,5600,5610,5610,5600,1038
20240805,100100,655378920,5610,5620,5620,5610,171
20240805,100000,654419600,5610,5600,5610,5600,962
20240805,095900,649023400,5600,5610,5620,5600,1503
20240805,095800,640600180,5610,5610,5610,5610,475
20240805,095700,637935430,5610,5610,5610,5610,150
20240805,095600,637093930,5600,5610,5610,5600,941
20240805,095500,631820680,5610,5620,5620,5610,222
20240805,095400,630574990,5620,5620,5620,5620,188
20240805,095300,629518430,5620,5620,5620,5620,809
20240805,095200,624971850,5620,5620,5620,5590,7759
20240805,095100,581444550,5620,5620,5630,5620,3514
20240805,095000,561695850,5630,5630,5630,5630,33
20240805,094900,561510060,5620,5630,5630,5620,549
20240805,094800,558421130,5630,5630,5630,5620,386
20240805,094700,556250950,5630,5650,5650,5620,187
20240805,094600,555198920,5630,5650,5650,5630,1584
20240805,094500,546265400,5650,5650,5660,5650,2288
20240805,094400,533337200,5660,5660,5660,5660,70
20240805,094300,532941000,5660,5660,5660,5660,10
20240805,094200,532884400,5650,5660,5660,5650,1488
20240805,094100,524476740,5660,5660,5660,5660,294
20240805,094000,522812700,5660,5660,5660,5660,170
20240805,093900,521850500,5660,5660,5660,5660,415
20240805,093800,519501600,5660,5660,5660,5660,83
20240805,093700,519031820,5660,5660,5660,5660,177
20240805,093600,518030000,5660,5660,5670,5650,2503
20240805,093500,503857740,5660,5660,5660,5650,370
20240805,093400,501763740,5660,5660,5660,5660,400
20240805,093300,499499740,5650,5650,5650,5650,297
20240805,093200,497821690,5650,5660,5660,5650,1002
20240805,093100,492150380,5630,5640,5640,5630,121
20240805,093000,491468440,5620,5620,5620,5620,100
20240805,092900,490906440,5650,5650,5650,5650,1037
20240805,092800,485047390,5650,5650,5660,5650,1730
20240805,092700,475267490,5640,5650,5650,5610,39
20240805,092600,475047510,5610,5610,5650,5600,1034
20240805,092500,469246690,5640,5630,5640,5620,541
20240805,092400,466202850,5610,5650,5650,5600,1077
20240805,092300,460164360,5650,5610,5650,5610,629
20240805,092200,456634630,5610,5610,5650,5610,135
20240805,092100,455875320,5630,5610,5630,5590,1529
20240805,092000,447299530,5610,5610,5610,5610,521
20240805,091900,444376720,5590,5600,5600,5590,778
20240805,091800,440025620,5600,5630,5630,5600,1147
20240805,091700,433597820,5630,5610,5630,5610,951
20240805,091600,428257710,5610,5630,5630,5600,936
20240805,091500,422994350,5620,5630,5630,5600,1177
20240805,091400,416381950,5610,5610,5610,5580,444
20240805,091300,413899130,5610,5630,5630,5580,4742
20240805,091200,387285610,5630,5650,5650,5620,577
20240805,091100,384036520,5610,5620,5650,5610,764
20240805,091000,379744340,5610,5660,5670,5610,21648
20240805,090900,257416030,5670,5670,5680,5660,1304
20240805,090800,250022830,5670,5670,5670,5660,2984
20240805,090700,233132040,5670,5680,5680,5670,1667
20240805,090600,223673830,5680,5680,5700,5680,452
20240805,090500,221101270,5680,5710,5740,5680,2489
20240805,090400,206939790,5700,5700,5760,5700,2654
20240805,090300,191799570,5700,5800,5800,5700,5156
20240805,090200,162087090,5810,5850,6000,5760,13703
20240805,090100,81682470,5850,5840,5850,5830,7442
20240805,090000,38170280,5850,5870,5910,5850,6100