stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183100,1505567050,4330,4330,4330,4330,4561
20240805,183000,1505567050,4330,4330,4330,4330,0
20240805,182900,1505567050,4330,4330,4330,4330,0
20240805,182800,1505567050,4330,4330,4330,4330,0
20240805,182700,1505567050,4330,4330,4330,4330,0
20240805,182600,1505567050,4330,4330,4330,4330,0
20240805,182500,1505567050,4330,4330,4330,4330,0
20240805,182400,1505567050,4330,4330,4330,4330,0
20240805,182300,1505567050,4330,4330,4330,4330,0
20240805,182200,1505567050,4330,4330,4330,4330,0
20240805,182100,1505567050,4330,4330,4330,4330,0
20240805,182000,1505567050,4330,4330,4330,4330,0
20240805,181900,1505567050,4330,4330,4330,4330,0
20240805,181800,1505567050,4330,4330,4330,4330,0
20240805,181700,1505567050,4330,4330,4330,4330,0
20240805,181600,1505567050,4330,4330,4330,4330,0
20240805,181500,1505567050,4330,4330,4330,4330,0
20240805,181400,1505567050,4330,4330,4330,4330,0
20240805,181300,1505567050,4330,4330,4330,4330,0
20240805,181200,1505567050,4330,4330,4330,4330,0
20240805,181100,1505567050,4330,4330,4330,4330,0
20240805,181000,1505567050,4330,4330,4330,4330,0
20240805,180900,1505567050,4330,4330,4330,4330,0
20240805,180800,1505567050,4330,4330,4330,4330,0
20240805,180700,1505567050,4330,4330,4330,4330,0
20240805,180600,1505567050,4330,4330,4330,4330,0
20240805,180500,1505567050,4330,4330,4330,4330,0
20240805,180400,1505567050,4330,4330,4330,4330,0
20240805,180300,1505567050,4330,4330,4330,4330,0
20240805,180200,1505567050,4330,4330,4330,4330,0
20240805,180100,1505567050,4330,4330,4330,4330,4561
20240805,180000,1505567050,4330,4330,4330,4330,0
20240805,175900,1505567050,4330,4330,4330,4330,0
20240805,175800,1505567050,4330,4330,4330,4330,0
20240805,175700,1505567050,4330,4330,4330,4330,0
20240805,175600,1505567050,4330,4330,4330,4330,0
20240805,175500,1505567050,4330,4330,4330,4330,0
20240805,175400,1505567050,4330,4330,4330,4330,0
20240805,175300,1505567050,4330,4330,4330,4330,0
20240805,175200,1505567050,4330,4330,4330,4330,0
20240805,175100,1505567050,4330,4330,4330,4330,0
20240805,175000,1505567050,4330,4330,4330,4330,0
20240805,174900,1505567050,4330,4330,4330,4330,0
20240805,174800,1505567050,4330,4330,4330,4330,0
20240805,174700,1505567050,4330,4330,4330,4330,0
20240805,174600,1505567050,4330,4330,4330,4330,0
20240805,174500,1505567050,4330,4330,4330,4330,0
20240805,174400,1505567050,4330,4330,4330,4330,0
20240805,174300,1505567050,4330,4330,4330,4330,0
20240805,174200,1505567050,4330,4330,4330,4330,0
20240805,174100,1505567050,4330,4330,4330,4330,0
20240805,174000,1505567050,4330,4330,4330,4330,0
20240805,173900,1505567050,4330,4330,4330,4330,0
20240805,173800,1505567050,4330,4330,4330,4330,0
20240805,173700,1505567050,4330,4330,4330,4330,0
20240805,173600,1505567050,4330,4330,4330,4330,0
20240805,173500,1505567050,4330,4330,4330,4330,0
20240805,173400,1505567050,4330,4330,4330,4330,0
20240805,173300,1505567050,4330,4330,4330,4330,0
20240805,173200,1505567050,4330,4330,4330,4330,0
20240805,173100,1505567050,4330,4330,4330,4330,4561
20240805,173000,1505567050,4330,4330,4330,4330,0
20240805,172900,1505567050,4330,4330,4330,4330,0
20240805,172800,1505567050,4330,4330,4330,4330,0
20240805,172700,1505567050,4330,4330,4330,4330,0
20240805,172600,1505567050,4330,4330,4330,4330,0
20240805,172500,1505567050,4330,4330,4330,4330,0
20240805,172400,1505567050,4330,4330,4330,4330,0
20240805,172300,1505567050,4330,4330,4330,4330,0
20240805,172200,1505567050,4330,4330,4330,4330,0
20240805,172100,1505567050,4330,4330,4330,4330,0
20240805,172000,1505567050,4330,4330,4330,4330,0
20240805,171900,1505567050,4330,4330,4330,4330,0
20240805,171800,1505567050,4330,4330,4330,4330,0
20240805,171700,1505567050,4330,4330,4330,4330,0
20240805,171600,1505567050,4330,4330,4330,4330,0
20240805,171500,1505567050,4330,4330,4330,4330,0
20240805,171400,1505567050,4330,4330,4330,4330,0
20240805,171300,1505567050,4330,4330,4330,4330,0
20240805,171200,1505567050,4330,4330,4330,4330,0
20240805,171100,1505567050,4330,4330,4330,4330,0
20240805,171000,1505567050,4330,4330,4330,4330,0
20240805,170900,1505567050,4330,4330,4330,4330,0
20240805,170800,1505567050,4330,4330,4330,4330,0
20240805,170700,1505567050,4330,4330,4330,4330,0
20240805,170600,1505567050,4330,4330,4330,4330,0
20240805,170500,1505567050,4330,4330,4330,4330,0
20240805,170400,1505567050,4330,4330,4330,4330,0
20240805,170300,1505567050,4330,4330,4330,4330,0
20240805,170200,1505567050,4330,4330,4330,4330,0
20240805,170100,1505567050,4330,4330,4330,4330,4561
20240805,170000,1505567050,4330,4330,4330,4330,0
20240805,165900,1505567050,4330,4330,4330,4330,0
20240805,165800,1505567050,4330,4330,4330,4330,0
20240805,165700,1505567050,4330,4330,4330,4330,0
20240805,165600,1505567050,4330,4330,4330,4330,0
20240805,165500,1505567050,4330,4330,4330,4330,0
20240805,165400,1505567050,4330,4330,4330,4330,0
20240805,165300,1505567050,4330,4330,4330,4330,0
20240805,165200,1505567050,4330,4330,4330,4330,0
20240805,165100,1505567050,4330,4330,4330,4330,0
20240805,165000,1505567050,4330,4330,4330,4330,0
20240805,164900,1505567050,4330,4330,4330,4330,0
20240805,164800,1505567050,4330,4330,4330,4330,0
20240805,164700,1505567050,4330,4330,4330,4330,0
20240805,164600,1505567050,4330,4330,4330,4330,0
20240805,164500,1505567050,4330,4330,4330,4330,0
20240805,164400,1505567050,4330,4330,4330,4330,0
20240805,164300,1505567050,4330,4330,4330,4330,0
20240805,164200,1505567050,4330,4330,4330,4330,0
20240805,164100,1505567050,4330,4330,4330,4330,0
20240805,164000,1505567050,4330,4330,4330,4330,0
20240805,163900,1505567050,4330,4330,4330,4330,0
20240805,163800,1505567050,4330,4330,4330,4330,0
20240805,163700,1505567050,4330,4330,4330,4330,0
20240805,163600,1505567050,4330,4330,4330,4330,0
20240805,163500,1505567050,4330,4330,4330,4330,0
20240805,163400,1505567050,4330,4330,4330,4330,0
20240805,163300,1505567050,4330,4330,4330,4330,0
20240805,163200,1505567050,4330,4330,4330,4330,0
20240805,163100,1505567050,4330,4330,4330,4330,4561
20240805,163000,1505567050,4330,4330,4330,4330,0
20240805,162900,1505567050,4330,4330,4330,4330,0
20240805,162800,1505567050,4330,4330,4330,4330,0
20240805,162700,1505567050,4330,4330,4330,4330,0
20240805,162600,1505567050,4330,4330,4330,4330,0
20240805,162500,1505567050,4330,4330,4330,4330,0
20240805,162400,1505567050,4330,4330,4330,4330,0
20240805,162300,1505567050,4330,4330,4330,4330,0
20240805,162200,1505567050,4330,4330,4330,4330,0
20240805,162100,1505567050,4330,4330,4330,4330,0
20240805,162000,1505567050,4330,4330,4330,4330,0
20240805,161900,1505567050,4330,4330,4330,4330,0
20240805,161800,1505567050,4330,4330,4330,4330,0
20240805,161700,1505567050,4330,4330,4330,4330,0
20240805,161600,1505567050,4330,4330,4330,4330,0
20240805,161500,1505567050,4330,4330,4330,4330,0
20240805,161400,1505567050,4330,4330,4330,4330,0
20240805,161300,1505567050,4330,4330,4330,4330,0
20240805,161200,1505567050,4330,4330,4330,4330,0
20240805,161100,1505567050,4330,4330,4330,4330,0
20240805,161000,1505567050,4330,4330,4330,4330,0
20240805,160900,1505567050,4330,4330,4330,4330,0
20240805,160800,1505567050,4330,4330,4330,4330,0
20240805,160700,1505567050,4330,4330,4330,4330,0
20240805,160600,1505567050,4330,4330,4330,4330,0
20240805,160500,1505567050,4330,4330,4330,4330,0
20240805,160400,1505567050,4330,4330,4330,4330,0
20240805,160300,1505567050,4330,4330,4330,4330,0
20240805,160200,1505567050,4330,4330,4330,4330,0
20240805,160100,1505567050,4330,4330,4330,4330,4561
20240805,160000,1505567050,4330,4330,4330,4330,0
20240805,155900,1505567050,4330,4330,4330,4330,0
20240805,155800,1505567050,4330,4330,4330,4330,0
20240805,155700,1505567050,4330,4330,4330,4330,0
20240805,155600,1505567050,4330,4330,4330,4330,0
20240805,155500,1505567050,4330,4330,4330,4330,0
20240805,155400,1505567050,4330,4330,4330,4330,0
20240805,155300,1505567050,4330,4330,4330,4330,0
20240805,155200,1505567050,4330,4330,4330,4330,0
20240805,155100,1505567050,4330,4330,4330,4330,0
20240805,155000,1505567050,4330,4330,4330,4330,0
20240805,154900,1505567050,4330,4330,4330,4330,0
20240805,154800,1505567050,4330,4330,4330,4330,0
20240805,154700,1505567050,4330,4330,4330,4330,0
20240805,154600,1505567050,4330,4330,4330,4330,0
20240805,154500,1505567050,4330,4330,4330,4330,0
20240805,154400,1505567050,4330,4330,4330,4330,0
20240805,154300,1505567050,4330,4330,4330,4330,0
20240805,154200,1505567050,4330,4330,4330,4330,0
20240805,154100,1505567050,4330,4330,4330,4330,0
20240805,154000,1505567050,4330,4330,4330,4330,0
20240805,153900,1505567050,4330,4330,4330,4330,0
20240805,153800,1505567050,4330,4330,4330,4330,0
20240805,153700,1505567050,4330,4330,4330,4330,0
20240805,153600,1505567050,4330,4330,4330,4330,0
20240805,153500,1505567050,4330,4330,4330,4330,0
20240805,153400,1505567050,4330,4330,4330,4330,0
20240805,153300,1505567050,4330,4330,4330,4330,0
20240805,153200,1505567050,4330,4330,4330,4330,0
20240805,153100,1505567050,4330,4330,4330,4330,4561
20240805,153000,1505567050,4330,4330,4330,4330,4561
20240805,152900,1485817920,4390,4390,4390,4390,0
20240805,152800,1485817920,4390,4390,4390,4390,0
20240805,152700,1485817920,4390,4390,4390,4390,0
20240805,152600,1485817920,4390,4390,4390,4390,0
20240805,152500,1485817920,4390,4390,4390,4390,0
20240805,152400,1485817920,4390,4390,4390,4390,0
20240805,152300,1485817920,4390,4390,4390,4390,0
20240805,152200,1485817920,4390,4390,4390,4390,0
20240805,152100,1485817920,4390,4390,4390,4390,0
20240805,152000,1485817920,4390,4390,4390,4390,0
20240805,151900,1485817920,4390,4370,4390,4330,5276
20240805,151800,1462862005,4370,4370,4390,4330,6408
20240805,151700,1435083375,4390,4365,4390,4355,4421
20240805,151600,1415782835,4380,4370,4390,4365,2288
20240805,151500,1405781835,4370,4325,4370,4325,1843
20240805,151400,1397787905,4300,4335,4335,4280,1531
20240805,151300,1391198445,4345,4345,4345,4345,30
20240805,151200,1391068095,4345,4350,4350,4270,1101
20240805,151100,1386319720,4350,4370,4370,4350,119
20240805,151000,1385799710,4395,4370,4400,4370,1018
20240805,150900,1381341945,4370,4400,4400,4340,781
20240805,150800,1377931915,4340,4365,4405,4335,441
20240805,150700,1376010515,4335,4365,4365,4335,1185
20240805,150600,1370849990,4365,4350,4410,4270,10188
20240805,150500,1327115885,4365,4410,4410,4365,205
20240805,150400,1326220970,4375,4405,4415,4375,1756
20240805,150300,1318505580,4405,4375,4405,4375,2598
20240805,150200,1307080400,4375,4375,4375,4370,216
20240805,150100,1306136385,4370,4335,4370,4335,1507
20240805,150000,1299564250,4350,4310,4360,4250,3340
20240805,145900,1285305345,4310,4330,4355,4310,3790
20240805,145800,1268942355,4330,4275,4330,4275,1451
20240805,145700,1262685495,4275,4305,4335,4260,5213
20240805,145600,1240287565,4325,4330,4330,4275,213
20240805,145500,1239376885,4300,4270,4325,4265,3450
20240805,145400,1224604475,4260,4325,4325,4260,6916
20240805,145300,1194922735,4325,4350,4350,4325,1046
20240805,145200,1190389060,4350,4355,4355,4350,95
20240805,145100,1189975705,4365,4370,4370,4340,1064
20240805,145000,1185356740,4330,4335,4355,4330,2908
20240805,144900,1172741610,4330,4325,4360,4310,3261
20240805,144800,1158636750,4320,4315,4320,4310,771
20240805,144700,1155310520,4300,4300,4300,4300,3767
20240805,144600,1139112420,4270,4270,4270,4270,0
20240805,144500,1139112420,4270,4495,4495,4270,915
20240805,144400,1135063590,4500,4500,4500,4500,8966
20240805,144300,1094716590,4510,4510,4510,4510,0
20240805,144200,1094716590,4510,4510,4510,4510,0
20240805,144100,1094716590,4510,4510,4510,4510,0
20240805,144000,1094716590,4510,4510,4510,4510,0
20240805,143900,1094716590,4510,4510,4510,4510,0
20240805,143800,1094716590,4510,4510,4510,4510,0
20240805,143700,1094716590,4510,4510,4510,4510,0
20240805,143600,1094716590,4510,4510,4510,4510,0
20240805,143500,1094716590,4510,4510,4510,4510,0
20240805,143400,1094716590,4510,4510,4510,4510,0
20240805,143300,1094716590,4510,4510,4510,4510,0
20240805,143200,1094716590,4510,4510,4510,4510,0
20240805,143100,1094716590,4510,4510,4510,4510,0
20240805,143000,1094716590,4510,4510,4510,4510,0
20240805,142900,1094716590,4510,4510,4510,4510,0
20240805,142800,1094716590,4510,4510,4510,4510,0
20240805,142700,1094716590,4510,4510,4510,4510,0
20240805,142600,1094716590,4510,4510,4510,4510,0
20240805,142500,1094716590,4510,4510,4510,4510,0
20240805,142400,1094716590,4510,4510,4510,4510,0
20240805,142300,1094716590,4510,4510,4510,4510,0
20240805,142200,1094716590,4510,4510,4510,4510,0
20240805,142100,1094716590,4510,4510,4510,4510,0
20240805,142000,1094716590,4510,4510,4510,4510,0
20240805,141900,1094716590,4510,4510,4510,4510,0
20240805,141800,1094716590,4510,4510,4510,4510,0
20240805,141700,1094716590,4510,4510,4510,4510,0
20240805,141600,1094716590,4510,4510,4510,4510,0
20240805,141500,1094716590,4510,4510,4510,4510,0
20240805,141400,1094716590,4510,4510,4510,4510,111
20240805,141300,1094215980,4510,4505,4510,4500,251
20240805,141200,1093085575,4505,4505,4510,4500,463
20240805,141100,1091000315,4505,4505,4505,4500,361
20240805,141000,1089374620,4505,4500,4505,4500,135
20240805,140900,1088766695,4500,4515,4515,4500,235
20240805,140800,1087706600,4515,4500,4520,4500,151
20240805,140700,1087025085,4500,4510,4520,4500,1095
20240805,140600,1082097335,4520,4520,4520,4520,45
20240805,140500,1081893935,4520,4520,4520,4500,575
20240805,140400,1079306015,4525,4525,4525,4500,1521
20240805,140300,1072459670,4525,4520,4525,4505,1033
20240805,140200,1067803495,4525,4520,4525,4520,200
20240805,140100,1066898645,4525,4530,4530,4505,2550
20240805,140000,1055382235,4520,4530,4530,4520,311
20240805,135900,1053976185,4530,4530,4530,4530,57
20240805,135800,1053717975,4520,4530,4530,4520,69
20240805,135700,1053405735,4530,4530,4530,4520,67
20240805,135600,1053102425,4530,4535,4535,4530,78
20240805,135500,1052749005,4535,4540,4540,4525,478
20240805,135400,1050583050,4540,4540,4540,4535,218
20240805,135300,1049594040,4535,4540,4540,4535,117
20240805,135200,1049063040,4540,4535,4540,4535,128
20240805,135100,1048482265,4530,4535,4535,4530,102
20240805,135000,1048019920,4535,4540,4540,4535,418
20240805,134900,1046124255,4540,4545,4545,4540,116
20240805,134800,1045597450,4545,4550,4550,4540,283
20240805,134700,1044311445,4545,4550,4550,4545,688
20240805,134600,1041183795,4545,4545,4550,4545,87
20240805,134500,1040788120,4545,4565,4565,4545,1207
20240805,134400,1035301920,4565,4565,4565,4545,3605
20240805,134300,1018886345,4565,4555,4565,4555,359
20240805,134200,1017249660,4555,4560,4565,4555,1186
20240805,134100,1011846295,4565,4565,4565,4560,103
20240805,134000,1011376420,4565,4565,4565,4565,34
20240805,133900,1011221210,4560,4560,4565,4560,132
20240805,133800,1010619120,4565,4565,4565,4560,155
20240805,133700,1009912045,4565,4565,4565,4560,72
20240805,133600,1009583530,4560,4565,4565,4560,424
20240805,133500,1007648970,4565,4560,4565,4560,1279
20240805,133400,1001816605,4565,4565,4565,4565,101
20240805,133300,1001355540,4565,4570,4570,4565,484
20240805,133200,999146000,4565,4565,4565,4560,573
20240805,133100,996530365,4570,4575,4575,4570,500
20240805,133000,994244985,4575,4575,4575,4575,33
20240805,132900,994094010,4585,4585,4585,4585,101
20240805,132800,993630925,4575,4570,4575,4570,253
20240805,132700,992473665,4570,4570,4570,4570,500
20240805,132600,990188665,4575,4585,4585,4575,900
20240805,132500,986070385,4585,4575,4585,4575,222
20240805,132400,985053515,4575,4580,4580,4575,818
20240805,132300,981311005,4580,4585,4585,4580,329
20240805,132200,979803930,4585,4585,4585,4585,1
20240805,132100,979799345,4580,4580,4580,4580,1338
20240805,132000,973671305,4585,4585,4585,4585,855
20240805,131900,969751130,4585,4585,4590,4585,725
20240805,131800,966426385,4590,4585,4590,4585,440
20240805,131700,964408485,4585,4590,4590,4585,220
20240805,131600,963398785,4590,4590,4590,4590,200
20240805,131500,962480785,4585,4590,4590,4585,211
20240805,131400,961512345,4585,4585,4590,4585,61
20240805,131300,961232655,4590,4590,4590,4590,101
20240805,131200,960769065,4585,4585,4585,4585,130
20240805,131100,960173015,4585,4585,4585,4585,0
20240805,131000,960173015,4585,4585,4585,4585,244
20240805,130900,959054275,4580,4590,4590,4580,147
20240805,130800,958380545,4590,4595,4595,4590,252
20240805,130700,957223815,4595,4595,4595,4595,100
20240805,130600,956764315,4595,4595,4595,4595,65
20240805,130500,956465640,4580,4590,4590,4580,110
20240805,130400,955961785,4595,4595,4595,4595,111
20240805,130300,955451740,4600,4600,4600,4600,826
20240805,130200,951652140,4605,4610,4610,4605,215
20240805,130100,950661840,4610,4610,4610,4610,0
20240805,130000,950661840,4610,4610,4610,4610,0
20240805,125900,950661840,4610,4615,4615,4610,605
20240805,125800,947872715,4615,4620,4620,4615,242
20240805,125700,946755785,4620,4620,4620,4620,907
20240805,125600,942565445,4620,4620,4620,4620,6
20240805,125500,942537725,4620,4620,4620,4620,19
20240805,125400,942449945,4615,4620,4645,4615,1472
20240805,125300,935656190,4620,4630,4645,4620,5225
20240805,125200,911494945,4645,4635,4645,4630,3249
20240805,125100,896437330,4635,4640,4640,4635,62
20240805,125000,896149885,4640,4640,4640,4640,104
20240805,124900,895667325,4650,4650,4650,4650,0
20240805,124800,895667325,4650,4645,4650,4640,2192
20240805,124700,885492620,4645,4645,4645,4645,216
20240805,124600,884489300,4650,4655,4655,4650,67
20240805,124500,884177420,4655,4655,4655,4655,10
20240805,124400,884130870,4655,4655,4655,4655,10
20240805,124300,884084320,4655,4655,4655,4655,1
20240805,124200,884079665,4660,4660,4660,4660,1
20240805,124100,884075005,4645,4650,4660,4645,11724
20240805,124000,829551165,4650,4660,4660,4650,121
20240805,123900,828987315,4655,4655,4655,4655,219
20240805,123800,827967870,4660,4660,4660,4660,135
20240805,123700,827338770,4655,4655,4655,4655,100
20240805,123600,826873270,4655,4655,4655,4655,2056
20240805,123500,817302590,4655,4660,4660,4655,134
20240805,123400,816678790,4655,4660,4660,4655,190
20240805,123300,815793640,4655,4655,4655,4655,444
20240805,123200,813726820,4655,4655,4655,4655,51
20240805,123100,813489415,4660,4655,4660,4655,200
20240805,123000,812557915,4660,4660,4660,4660,200
20240805,122900,811625915,4660,4655,4660,4655,569
20240805,122800,808975875,4655,4655,4655,4655,0
20240805,122700,808975875,4655,4655,4655,4655,5
20240805,122600,808952600,4655,4660,4660,4655,601
20240805,122500,806154940,4660,4660,4660,4660,216
20240805,122400,805148380,4660,4660,4660,4660,0
20240805,122300,805148380,4660,4660,4660,4660,490
20240805,122200,802864980,4660,4660,4660,4660,0
20240805,122100,802864980,4660,4660,4660,4660,0
20240805,122000,802864980,4660,4670,4670,4660,41
20240805,121900,802673820,4670,4670,4670,4670,126
20240805,121800,802085400,4670,4670,4670,4670,0
20240805,121700,802085400,4670,4670,4670,4670,107
20240805,121600,801585710,4655,4655,4655,4655,628
20240805,121500,798662370,4660,4660,4660,4660,0
20240805,121400,798662370,4660,4660,4660,4660,500
20240805,121300,796332370,4655,4655,4655,4655,0
20240805,121200,796332370,4655,4655,4655,4655,0
20240805,121100,796332370,4655,4670,4670,4655,1771
20240805,121000,788062925,4670,4670,4680,4670,4257
20240805,120900,768179125,4670,4670,4670,4670,100
20240805,120800,767712125,4690,4690,4690,4690,0
20240805,120700,767712125,4690,4690,4690,4690,0
20240805,120600,767712125,4690,4685,4690,4680,910
20240805,120500,763452365,4685,4685,4685,4685,13
20240805,120400,763391460,4680,4680,4680,4680,953
20240805,120300,758931420,4680,4680,4680,4680,127
20240805,120200,758337060,4680,4680,4680,4680,842
20240805,120100,754396500,4680,4680,4680,4680,162
20240805,120000,753638340,4680,4680,4680,4680,0
20240805,115900,753638340,4680,4680,4680,4680,98
20240805,115800,753179700,4680,4680,4680,4680,0
20240805,115700,753179700,4680,4690,4690,4680,51
20240805,115600,752940520,4690,4690,4690,4690,54
20240805,115500,752687260,4670,4670,4670,4670,112
20240805,115400,752164220,4670,4670,4670,4670,203
20240805,115300,751216210,4670,4670,4670,4670,0
20240805,115200,751216210,4670,4670,4670,4670,13
20240805,115100,751155500,4650,4665,4665,4650,2999
20240805,115000,737201355,4665,4665,4665,4665,0
20240805,114900,737201355,4665,4665,4665,4665,1
20240805,114800,737196690,4660,4665,4665,4660,514
20240805,114700,734801180,4665,4665,4665,4665,0
20240805,114600,734801180,4665,4665,4665,4665,0
20240805,114500,734801180,4665,4670,4670,4665,162
20240805,114400,734045445,4680,4680,4680,4680,2
20240805,114300,734036085,4690,4690,4690,4690,0
20240805,114200,734036085,4690,4690,4690,4690,0
20240805,114100,734036085,4690,4660,4690,4660,269
20240805,114000,732777475,4680,4680,4680,4680,0
20240805,113900,732777475,4680,4680,4680,4680,48
20240805,113800,732552835,4690,4690,4690,4690,0
20240805,113700,732552835,4690,4690,4690,4690,0
20240805,113600,732552835,4690,4690,4690,4690,0
20240805,113500,732552835,4690,4690,4690,4690,120
20240805,113400,731990035,4685,4685,4685,4685,344
20240805,113300,730378395,4685,4670,4685,4670,137
20240805,113200,729736965,4680,4680,4680,4680,0
20240805,113100,729736965,4680,4680,4680,4680,1
20240805,113000,729732285,4680,4685,4685,4680,1195
20240805,112900,724133785,4685,4685,4685,4685,238
20240805,112800,723018755,4685,4685,4685,4655,15
20240805,112700,722948780,4685,4655,4685,4655,199
20240805,112600,722018235,4685,4680,4685,4650,4148
20240805,112500,702699935,4675,4675,4675,4675,200
20240805,112400,701764935,4660,4660,4660,4660,28
20240805,112300,701634455,4655,4655,4655,4655,703
20240805,112200,698361990,4675,4675,4675,4675,0
20240805,112100,698361990,4675,4660,4675,4655,72
20240805,112000,698026640,4685,4685,4685,4685,151
20240805,111900,697319205,4655,4670,4670,4655,918
20240805,111800,693038115,4670,4685,4685,4655,967
20240805,111700,688517045,4685,4685,4685,4685,0
20240805,111600,688517045,4685,4685,4685,4685,312
20240805,111500,687055325,4655,4655,4655,4655,0
20240805,111400,687055325,4655,4655,4655,4655,200
20240805,111300,686124325,4655,4660,4660,4655,1317
20240805,111200,679993655,4685,4685,4685,4685,139
20240805,111100,679342440,4655,4655,4655,4655,0
20240805,111000,679342440,4655,4660,4660,4655,600
20240805,110900,676546780,4655,4655,4655,4655,0
20240805,110800,676546780,4655,4655,4655,4655,0
20240805,110700,676546780,4655,4655,4655,4655,0
20240805,110600,676546780,4655,4660,4660,4655,200
20240805,110500,675614875,4685,4685,4685,4685,0
20240805,110400,675614875,4685,4685,4685,4685,119
20240805,110300,675057360,4655,4685,4685,4655,520
20240805,110200,672632160,4685,4685,4685,4685,558
20240805,110100,670017930,4685,4660,4685,4655,390
20240805,110000,668200460,4660,4660,4660,4660,120
20240805,105900,667641260,4655,4655,4655,4655,72
20240805,105800,667306100,4685,4655,4685,4655,631
20240805,105700,664364865,4655,4680,4680,4655,237
20240805,105600,663260705,4680,4680,4680,4680,97
20240805,105500,662806745,4655,4655,4655,4655,1
20240805,105400,662802090,4655,4655,4655,4655,0
20240805,105300,662802090,4655,4670,4685,4655,2153
20240805,105200,652776480,4680,4700,4700,4680,207
20240805,105100,651806420,4685,4685,4685,4685,315
20240805,105000,650330645,4685,4685,4685,4685,0
20240805,104900,650330645,4685,4690,4690,4685,394
20240805,104800,648484340,4700,4700,4700,4700,0
20240805,104700,648484340,4700,4700,4700,4700,1149
20240805,104600,643084040,4690,4695,4695,4690,200
20240805,104500,642145535,4690,4690,4690,4690,50
20240805,104400,641911035,4695,4715,4715,4695,956
20240805,104300,637415190,4700,4700,4700,4700,591
20240805,104200,634637490,4715,4710,4715,4710,219
20240805,104100,633605995,4710,4685,4710,4685,4123
20240805,104000,614271850,4685,4680,4685,4680,1348
20240805,103900,607960920,4680,4680,4680,4680,0
20240805,103800,607960920,4680,4680,4680,4680,636
20240805,103700,604984440,4660,4680,4685,4630,8432
20240805,103600,565827335,4685,4685,4685,4685,203
20240805,103500,564876280,4685,4685,4690,4685,866
20240805,103400,560816570,4690,4690,4690,4690,20
20240805,103300,560722770,4690,4700,4700,4690,654
20240805,103200,557655480,4690,4700,4700,4690,510
20240805,103100,555261175,4700,4700,4700,4700,0
20240805,103000,555261175,4700,4705,4705,4700,20
20240805,102900,555167140,4705,4700,4705,4695,1006
20240805,102800,550442020,4710,4705,4710,4700,5570
20240805,102700,524252040,4705,4710,4710,4705,2668
20240805,102600,511686025,4715,4710,4715,4710,203
20240805,102500,510728995,4715,4710,4715,4710,511
20240805,102400,508322130,4710,4715,4715,4710,250
20240805,102300,507143430,4715,4725,4725,4710,46
20240805,102200,506926530,4725,4725,4725,4715,2360
20240805,102100,495798420,4725,4720,4725,4715,1617
20240805,102000,488172245,4715,4720,4720,4715,100
20240805,101900,487700715,4715,4720,4720,4715,959
20240805,101800,483175690,4720,4720,4725,4720,478
20240805,101700,480918690,4725,4725,4725,4725,115
20240805,101600,480375315,4725,4720,4725,4720,652
20240805,101500,477297130,4725,4725,4725,4720,748
20240805,101400,473765985,4725,4730,4730,4725,630
20240805,101300,470788225,4730,4735,4735,4730,927
20240805,101200,466402880,4735,4735,4740,4735,692
20240805,101100,463125455,4735,4730,4740,4730,882
20240805,101000,458951435,4730,4730,4730,4730,266
20240805,100900,457693255,4730,4720,4730,4720,3338
20240805,100800,441927895,4725,4720,4730,4720,1090
20240805,100700,436777500,4720,4725,4725,4720,300
20240805,100600,435360500,4720,4730,4730,4720,2486
20240805,100500,423617440,4730,4735,4735,4730,310
20240805,100400,422151090,4735,4745,4745,4735,438
20240805,100300,420076750,4745,4740,4745,4740,340
20240805,100200,418465085,4740,4740,4740,4740,2367
20240805,100100,407245505,4745,4745,4745,4745,332
20240805,100000,405670165,4745,4750,4750,4745,1288
20240805,095900,399556800,4750,4755,4755,4750,2900
20240805,095800,385774525,4760,4760,4760,4760,2
20240805,095700,385765005,4755,4755,4755,4755,10
20240805,095600,385717455,4755,4760,4760,4755,496
20240805,095500,383358970,4760,4760,4760,4760,152
20240805,095400,382635450,4760,4765,4765,4760,101
20240805,095300,382154195,4760,4760,4760,4760,0
20240805,095200,382154195,4760,4765,4765,4760,36
20240805,095100,381982785,4745,4765,4765,4745,4528
20240805,095000,360481430,4765,4765,4765,4765,264
20240805,094900,359223470,4765,4765,4765,4750,43
20240805,094800,359019175,4750,4765,4765,4750,184
20240805,094700,358142565,4745,4750,4750,4745,1035
20240805,094600,353226490,4765,4750,4765,4745,1271
20240805,094500,347190075,4750,4760,4760,4750,1106
20240805,094400,341935030,4755,4770,4770,4755,2691
20240805,094300,329136310,4770,4770,4770,4770,201
20240805,094200,328177540,4775,4775,4775,4760,678
20240805,094100,324947365,4760,4780,4780,4760,63
20240805,094000,324647165,4780,4760,4780,4760,189
20240805,093900,323747445,4760,4780,4780,4760,273
20240805,093800,322446455,4760,4765,4790,4760,1822
20240805,093700,313768715,4790,4765,4790,4760,302
20240805,093600,312328235,4765,4765,4765,4765,252
20240805,093500,311127455,4775,4760,4775,4760,1320
20240805,093400,304833200,4760,4755,4760,4755,407
20240805,093300,302897715,4750,4755,4755,4750,624
20240805,093200,299933095,4745,4740,4745,4740,1239
20240805,093100,294054200,4745,4755,4755,4740,488
20240805,093000,291738440,4770,4765,4770,4765,129
20240805,092900,291123115,4765,4770,4770,4745,3006
20240805,092800,276849230,4770,4770,4775,4770,540
20240805,092700,274273170,4770,4770,4770,4770,978
20240805,092600,269608110,4770,4750,4770,4750,64
20240805,092500,269304065,4750,4755,4790,4750,4766
20240805,092400,246643645,4750,4760,4760,4750,1887
20240805,092300,237676525,4795,4770,4795,4755,2120
20240805,092200,227582850,4765,4760,4780,4760,1006
20240805,092100,222794245,4765,4765,4765,4765,0
20240805,092000,222794245,4765,4760,4770,4755,3329
20240805,091900,206951740,4755,4765,4765,4755,119
20240805,091800,206385405,4745,4760,4760,4745,3854
20240805,091700,188066105,4755,4755,4760,4755,2255
20240805,091600,177341890,4755,4785,4785,4755,3789
20240805,091500,159310835,4780,4765,4835,4765,1982
20240805,091400,149792050,4765,4755,4765,4755,1135
20240805,091300,144389125,4755,4785,4815,4755,1334
20240805,091200,138022620,4830,4830,4830,4830,110
20240805,091100,137491320,4830,4830,4835,4780,7789
20240805,091000,100207340,4840,4840,4840,4840,2
20240805,090900,100197660,4840,4815,4840,4795,15
20240805,090800,100125570,4805,4800,4840,4800,1335
20240805,090700,93711245,4800,4800,4855,4800,876
20240805,090600,89505495,4800,4805,4805,4800,851
20240805,090500,85418145,4800,4815,4815,4800,1780
20240805,090400,76871585,4815,4855,4870,4810,522
20240805,090300,74349965,4880,4950,4950,4850,5515
20240805,090200,47277430,4965,4965,4965,4965,0
20240805,090100,47277430,4965,4965,4965,4910,8256
20240805,090000,6396370,4965,4970,4970,4965,1287