stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183400,1070168985,2575,2575,2575,2575,5997
20240802,183300,1070168985,2575,2575,2575,2575,0
20240802,183200,1070168985,2575,2575,2575,2575,0
20240802,183100,1070168985,2575,2575,2575,2575,0
20240802,183000,1070168985,2575,2575,2575,2575,0
20240802,182900,1070168985,2575,2575,2575,2575,0
20240802,182800,1070168985,2575,2575,2575,2575,0
20240802,182700,1070168985,2575,2575,2575,2575,0
20240802,182600,1070168985,2575,2575,2575,2575,0
20240802,182500,1070168985,2575,2575,2575,2575,0
20240802,182400,1070168985,2575,2575,2575,2575,0
20240802,182300,1070168985,2575,2575,2575,2575,0
20240802,182200,1070168985,2575,2575,2575,2575,0
20240802,182100,1070168985,2575,2575,2575,2575,0
20240802,182000,1070168985,2575,2575,2575,2575,0
20240802,181900,1070168985,2575,2575,2575,2575,0
20240802,181800,1070168985,2575,2575,2575,2575,0
20240802,181700,1070168985,2575,2575,2575,2575,0
20240802,181600,1070168985,2575,2575,2575,2575,0
20240802,181500,1070168985,2575,2575,2575,2575,0
20240802,181400,1070168985,2575,2575,2575,2575,0
20240802,181300,1070168985,2575,2575,2575,2575,0
20240802,181200,1070168985,2575,2575,2575,2575,0
20240802,181100,1070168985,2575,2575,2575,2575,0
20240802,181000,1070168985,2575,2575,2575,2575,0
20240802,180900,1070168985,2575,2575,2575,2575,0
20240802,180800,1070168985,2575,2575,2575,2575,0
20240802,180700,1070168985,2575,2575,2575,2575,0
20240802,180600,1070168985,2575,2575,2575,2575,0
20240802,180500,1070168985,2575,2575,2575,2575,0
20240802,180400,1070168985,2575,2575,2575,2575,5997
20240802,180300,1070168985,2575,2575,2575,2575,0
20240802,180200,1070168985,2575,2575,2575,2575,0
20240802,180100,1070168985,2575,2575,2575,2575,0
20240802,180000,1070168985,2575,2575,2575,2575,0
20240802,175900,1070168985,2575,2575,2575,2575,0
20240802,175800,1070168985,2575,2575,2575,2575,0
20240802,175700,1070168985,2575,2575,2575,2575,0
20240802,175600,1070168985,2575,2575,2575,2575,0
20240802,175500,1070168985,2575,2575,2575,2575,0
20240802,175400,1070168985,2575,2575,2575,2575,0
20240802,175300,1070168985,2575,2575,2575,2575,0
20240802,175200,1070168985,2575,2575,2575,2575,0
20240802,175100,1070168985,2575,2575,2575,2575,0
20240802,175000,1070168985,2575,2575,2575,2575,0
20240802,174900,1070168985,2575,2575,2575,2575,0
20240802,174800,1070168985,2575,2575,2575,2575,0
20240802,174700,1070168985,2575,2575,2575,2575,0
20240802,174600,1070168985,2575,2575,2575,2575,0
20240802,174500,1070168985,2575,2575,2575,2575,0
20240802,174400,1070168985,2575,2575,2575,2575,0
20240802,174300,1070168985,2575,2575,2575,2575,0
20240802,174200,1070168985,2575,2575,2575,2575,0
20240802,174100,1070168985,2575,2575,2575,2575,0
20240802,174000,1070168985,2575,2575,2575,2575,0
20240802,173900,1070168985,2575,2575,2575,2575,0
20240802,173800,1070168985,2575,2575,2575,2575,0
20240802,173700,1070168985,2575,2575,2575,2575,0
20240802,173600,1070168985,2575,2575,2575,2575,0
20240802,173500,1070168985,2575,2575,2575,2575,0
20240802,173400,1070168985,2575,2575,2575,2575,5997
20240802,173300,1070168985,2575,2575,2575,2575,0
20240802,173200,1070168985,2575,2575,2575,2575,0
20240802,173100,1070168985,2575,2575,2575,2575,0
20240802,173000,1070168985,2575,2575,2575,2575,0
20240802,172900,1070168985,2575,2575,2575,2575,0
20240802,172800,1070168985,2575,2575,2575,2575,0
20240802,172700,1070168985,2575,2575,2575,2575,0
20240802,172600,1070168985,2575,2575,2575,2575,0
20240802,172500,1070168985,2575,2575,2575,2575,0
20240802,172400,1070168985,2575,2575,2575,2575,0
20240802,172300,1070168985,2575,2575,2575,2575,0
20240802,172200,1070168985,2575,2575,2575,2575,0
20240802,172100,1070168985,2575,2575,2575,2575,0
20240802,172000,1070168985,2575,2575,2575,2575,0
20240802,171900,1070168985,2575,2575,2575,2575,0
20240802,171800,1070168985,2575,2575,2575,2575,0
20240802,171700,1070168985,2575,2575,2575,2575,0
20240802,171600,1070168985,2575,2575,2575,2575,0
20240802,171500,1070168985,2575,2575,2575,2575,0
20240802,171400,1070168985,2575,2575,2575,2575,0
20240802,171300,1070168985,2575,2575,2575,2575,0
20240802,171200,1070168985,2575,2575,2575,2575,0
20240802,171100,1070168985,2575,2575,2575,2575,0
20240802,171000,1070168985,2575,2575,2575,2575,0
20240802,170900,1070168985,2575,2575,2575,2575,0
20240802,170800,1070168985,2575,2575,2575,2575,0
20240802,170700,1070168985,2575,2575,2575,2575,0
20240802,170600,1070168985,2575,2575,2575,2575,0
20240802,170500,1070168985,2575,2575,2575,2575,0
20240802,170400,1070168985,2575,2575,2575,2575,5997
20240802,170300,1070168985,2575,2575,2575,2575,0
20240802,170200,1070168985,2575,2575,2575,2575,0
20240802,170100,1070168985,2575,2575,2575,2575,0
20240802,170000,1070168985,2575,2575,2575,2575,0
20240802,165900,1070168985,2575,2575,2575,2575,0
20240802,165800,1070168985,2575,2575,2575,2575,0
20240802,165700,1070168985,2575,2575,2575,2575,0
20240802,165600,1070168985,2575,2575,2575,2575,0
20240802,165500,1070168985,2575,2575,2575,2575,0
20240802,165400,1070168985,2575,2575,2575,2575,0
20240802,165300,1070168985,2575,2575,2575,2575,0
20240802,165200,1070168985,2575,2575,2575,2575,0
20240802,165100,1070168985,2575,2575,2575,2575,0
20240802,165000,1070168985,2575,2575,2575,2575,0
20240802,164900,1070168985,2575,2575,2575,2575,0
20240802,164800,1070168985,2575,2575,2575,2575,0
20240802,164700,1070168985,2575,2575,2575,2575,0
20240802,164600,1070168985,2575,2575,2575,2575,0
20240802,164500,1070168985,2575,2575,2575,2575,0
20240802,164400,1070168985,2575,2575,2575,2575,0
20240802,164300,1070168985,2575,2575,2575,2575,0
20240802,164200,1070168985,2575,2575,2575,2575,0
20240802,164100,1070168985,2575,2575,2575,2575,0
20240802,164000,1070168985,2575,2575,2575,2575,0
20240802,163900,1070168985,2575,2575,2575,2575,0
20240802,163800,1070168985,2575,2575,2575,2575,0
20240802,163700,1070168985,2575,2575,2575,2575,0
20240802,163600,1070168985,2575,2575,2575,2575,0
20240802,163500,1070168985,2575,2575,2575,2575,0
20240802,163400,1070168985,2575,2575,2575,2575,5997
20240802,163300,1070168985,2575,2575,2575,2575,0
20240802,163200,1070168985,2575,2575,2575,2575,0
20240802,163100,1070168985,2575,2575,2575,2575,0
20240802,163000,1070168985,2575,2575,2575,2575,0
20240802,162900,1070168985,2575,2575,2575,2575,0
20240802,162800,1070168985,2575,2575,2575,2575,0
20240802,162700,1070168985,2575,2575,2575,2575,0
20240802,162600,1070168985,2575,2575,2575,2575,0
20240802,162500,1070168985,2575,2575,2575,2575,0
20240802,162400,1070168985,2575,2575,2575,2575,0
20240802,162300,1070168985,2575,2575,2575,2575,0
20240802,162200,1070168985,2575,2575,2575,2575,0
20240802,162100,1070168985,2575,2575,2575,2575,0
20240802,162000,1070168985,2575,2575,2575,2575,0
20240802,161900,1070168985,2575,2575,2575,2575,0
20240802,161800,1070168985,2575,2575,2575,2575,0
20240802,161700,1070168985,2575,2575,2575,2575,0
20240802,161600,1070168985,2575,2575,2575,2575,0
20240802,161500,1070168985,2575,2575,2575,2575,0
20240802,161400,1070168985,2575,2575,2575,2575,0
20240802,161300,1070168985,2575,2575,2575,2575,0
20240802,161200,1070168985,2575,2575,2575,2575,0
20240802,161100,1070168985,2575,2575,2575,2575,0
20240802,161000,1070168985,2575,2575,2575,2575,0
20240802,160900,1070168985,2575,2575,2575,2575,0
20240802,160800,1070168985,2575,2575,2575,2575,0
20240802,160700,1070168985,2575,2575,2575,2575,0
20240802,160600,1070168985,2575,2575,2575,2575,0
20240802,160500,1070168985,2575,2575,2575,2575,0
20240802,160400,1070168985,2575,2575,2575,2575,5997
20240802,160300,1070168985,2575,2575,2575,2575,0
20240802,160200,1070168985,2575,2575,2575,2575,0
20240802,160100,1070168985,2575,2575,2575,2575,0
20240802,160000,1070168985,2575,2575,2575,2575,0
20240802,155900,1070168985,2575,2575,2575,2575,0
20240802,155800,1070168985,2575,2575,2575,2575,0
20240802,155700,1070168985,2575,2575,2575,2575,0
20240802,155600,1070168985,2575,2575,2575,2575,0
20240802,155500,1070168985,2575,2575,2575,2575,0
20240802,155400,1070168985,2575,2575,2575,2575,0
20240802,155300,1070168985,2575,2575,2575,2575,0
20240802,155200,1070168985,2575,2575,2575,2575,0
20240802,155100,1070168985,2575,2575,2575,2575,0
20240802,155000,1070168985,2575,2575,2575,2575,0
20240802,154900,1070168985,2575,2575,2575,2575,0
20240802,154800,1070168985,2575,2575,2575,2575,0
20240802,154700,1070168985,2575,2575,2575,2575,0
20240802,154600,1070168985,2575,2575,2575,2575,0
20240802,154500,1070168985,2575,2575,2575,2575,0
20240802,154400,1070168985,2575,2575,2575,2575,0
20240802,154300,1070168985,2575,2575,2575,2575,0
20240802,154200,1070168985,2575,2575,2575,2575,0
20240802,154100,1070168985,2575,2575,2575,2575,0
20240802,154000,1070168985,2575,2575,2575,2575,0
20240802,153900,1070168985,2575,2575,2575,2575,0
20240802,153800,1070168985,2575,2575,2575,2575,0
20240802,153700,1070168985,2575,2575,2575,2575,0
20240802,153600,1070168985,2575,2575,2575,2575,0
20240802,153500,1070168985,2575,2575,2575,2575,0
20240802,153400,1070168985,2575,2575,2575,2575,5997
20240802,153300,1070168985,2575,2575,2575,2575,0
20240802,153200,1070168985,2575,2575,2575,2575,0
20240802,153100,1070168985,2575,2575,2575,2575,0
20240802,153000,1070168985,2575,2575,2575,2575,5997
20240802,152900,1054726710,2570,2570,2570,2570,0
20240802,152800,1054726710,2570,2570,2570,2570,0
20240802,152700,1054726710,2570,2570,2570,2570,0
20240802,152600,1054726710,2570,2570,2570,2570,0
20240802,152500,1054726710,2570,2570,2570,2570,0
20240802,152400,1054726710,2570,2570,2570,2570,0
20240802,152300,1054726710,2570,2570,2570,2570,0
20240802,152200,1054726710,2570,2570,2570,2570,0
20240802,152100,1054726710,2570,2570,2570,2570,0
20240802,152000,1054726710,2570,2570,2570,2570,0
20240802,151900,1054726710,2570,2575,2580,2570,1022
20240802,151800,1052097555,2570,2580,2580,2570,561
20240802,151700,1050653970,2580,2580,2580,2580,53
20240802,151600,1050517230,2570,2570,2570,2570,11
20240802,151500,1050488960,2575,2570,2575,2560,2240
20240802,151400,1044748540,2580,2580,2585,2560,4438
20240802,151300,1033368030,2580,2580,2580,2565,4224
20240802,151200,1022529225,2585,2585,2585,2585,1
20240802,151100,1022526640,2585,2585,2590,2585,389
20240802,151000,1021521060,2585,2595,2595,2585,4972
20240802,150900,1008643595,2590,2590,2590,2590,551
20240802,150800,1007216505,2590,2575,2605,2575,45
20240802,150700,1007100475,2570,2570,2570,2570,0
20240802,150600,1007100475,2570,2575,2575,2570,1114
20240802,150500,1004231965,2575,2575,2575,2575,3
20240802,150400,1004224240,2580,2580,2580,2580,0
20240802,150300,1004224240,2580,2565,2585,2565,254
20240802,150200,1003568185,2585,2575,2585,2575,652
20240802,150100,1001889275,2575,2580,2580,2575,2119
20240802,150000,996422835,2590,2585,2590,2585,1124
20240802,145900,993517130,2605,2605,2605,2585,175
20240802,145800,993064715,2585,2585,2585,2585,790
20240802,145700,991022565,2595,2590,2595,2590,400
20240802,145600,989985570,2585,2585,2585,2585,14
20240802,145500,989949380,2585,2585,2585,2585,426
20240802,145400,988848170,2590,2590,2590,2590,0
20240802,145300,988848170,2590,2590,2590,2590,1
20240802,145200,988845580,2585,2580,2585,2580,10
20240802,145100,988819760,2585,2575,2585,2575,2
20240802,145000,988814600,2575,2575,2575,2575,0
20240802,144900,988814600,2575,2575,2575,2575,0
20240802,144800,988814600,2575,2570,2575,2570,1103
20240802,144700,985974390,2575,2575,2575,2575,667
20240802,144600,984256865,2580,2580,2580,2580,0
20240802,144500,984256865,2580,2580,2580,2580,2017
20240802,144400,979053005,2580,2580,2580,2580,0
20240802,144300,979053005,2580,2585,2625,2580,1032
20240802,144200,976384325,2585,2590,2590,2570,1008
20240802,144100,973786135,2590,2570,2590,2570,1793
20240802,144000,969169140,2555,2555,2555,2555,0
20240802,143900,969169140,2555,2555,2565,2555,2545
20240802,143800,962657150,2555,2555,2555,2555,0
20240802,143700,962657150,2555,2550,2555,2550,4
20240802,143600,962646945,2550,2550,2550,2550,26
20240802,143500,962580645,2545,2545,2545,2545,3
20240802,143400,962573010,2545,2555,2555,2545,1501
20240802,143300,958752955,2550,2550,2550,2550,117
20240802,143200,958454605,2550,2550,2550,2550,0
20240802,143100,958454605,2550,2545,2550,2545,242
20240802,143000,957838505,2545,2545,2545,2545,194
20240802,142900,957344775,2545,2550,2550,2545,1500
20240802,142800,953526465,2555,2555,2555,2555,2
20240802,142700,953521355,2555,2555,2555,2555,2
20240802,142600,953516245,2550,2550,2550,2550,0
20240802,142500,953516245,2550,2550,2550,2550,500
20240802,142400,952241245,2550,2550,2550,2550,35
20240802,142300,952151995,2550,2550,2550,2550,500
20240802,142200,950876995,2550,2550,2550,2550,0
20240802,142100,950876995,2550,2550,2555,2550,745
20240802,142000,948977225,2545,2550,2550,2545,534
20240802,141900,947617695,2560,2550,2560,2550,501
20240802,141800,946340135,2555,2550,2555,2550,118
20240802,141700,946039215,2550,2555,2555,2550,373
20240802,141600,945087270,2555,2555,2555,2555,0
20240802,141500,945087270,2555,2555,2555,2555,0
20240802,141400,945087270,2555,2555,2555,2555,107
20240802,141300,944813885,2560,2560,2560,2560,0
20240802,141200,944813885,2560,2560,2560,2560,0
20240802,141100,944813885,2560,2560,2560,2560,0
20240802,141000,944813885,2560,2560,2560,2560,10
20240802,140900,944788285,2560,2555,2560,2555,855
20240802,140800,942603735,2555,2555,2555,2555,260
20240802,140700,941939435,2550,2550,2550,2550,5278
20240802,140600,928480535,2550,2560,2560,2550,519
20240802,140500,927153960,2570,2570,2570,2570,0
20240802,140400,927153960,2570,2570,2570,2570,38
20240802,140300,927056300,2570,2570,2570,2570,0
20240802,140200,927056300,2570,2570,2570,2570,2000
20240802,140100,921916300,2570,2570,2570,2570,50
20240802,140000,921787800,2560,2560,2560,2560,1
20240802,135900,921785240,2550,2560,2560,2550,224
20240802,135800,921212820,2555,2555,2555,2555,23
20240802,135700,921154055,2550,2550,2550,2550,2633
20240802,135600,914439905,2555,2555,2555,2555,115
20240802,135500,914146080,2570,2570,2570,2570,0
20240802,135400,914146080,2570,2560,2570,2560,5
20240802,135300,914133260,2555,2550,2555,2550,638
20240802,135200,912503590,2550,2565,2565,2540,30529
20240802,135100,834788715,2560,2560,2560,2560,5
20240802,135000,834775915,2575,2570,2575,2570,100
20240802,134900,834518865,2575,2575,2575,2575,0
20240802,134800,834518865,2575,2575,2575,2575,15
20240802,134700,834480240,2560,2560,2560,2560,10
20240802,134600,834454640,2575,2560,2575,2560,2
20240802,134500,834449505,2575,2575,2575,2575,0
20240802,134400,834449505,2575,2575,2575,2575,0
20240802,134300,834449505,2575,2575,2575,2575,2
20240802,134200,834444355,2570,2570,2570,2570,0
20240802,134100,834444355,2570,2570,2570,2570,50
20240802,134000,834315855,2570,2570,2570,2570,2
20240802,133900,834310715,2550,2560,2560,2550,2000
20240802,133800,829205215,2570,2565,2570,2565,175
20240802,133700,828755515,2565,2580,2580,2565,1108
20240802,133600,825910425,2575,2575,2575,2575,6
20240802,133500,825894975,2580,2575,2580,2575,1001
20240802,133400,823317395,2575,2570,2575,2570,1088
20240802,133300,820519295,2575,2575,2575,2575,2
20240802,133200,820514145,2575,2575,2575,2575,0
20240802,133100,820514145,2575,2575,2575,2575,0
20240802,133000,820514145,2575,2575,2575,2575,0
20240802,132900,820514145,2575,2575,2575,2575,10
20240802,132800,820488395,2575,2575,2575,2575,1
20240802,132700,820485820,2575,2575,2575,2575,200
20240802,132600,819970820,2580,2580,2580,2580,586
20240802,132500,818458940,2585,2585,2585,2585,510
20240802,132400,817140590,2585,2585,2585,2585,10
20240802,132300,817114740,2590,2585,2590,2585,231
20240802,132200,816517470,2590,2590,2590,2590,0
20240802,132100,816517470,2590,2595,2595,2590,108
20240802,132000,816237710,2595,2610,2610,2595,715
20240802,131900,814380300,2610,2610,2610,2610,400
20240802,131800,813336300,2600,2615,2615,2595,707
20240802,131700,811499615,2600,2590,2600,2590,920
20240802,131600,809113630,2585,2580,2585,2580,1001
20240802,131500,806528050,2555,2580,2580,2555,3004
20240802,131400,798833560,2585,2585,2585,2585,100
20240802,131300,798575060,2585,2580,2585,2580,101
20240802,131200,798313980,2585,2585,2585,2585,0
20240802,131100,798313980,2585,2585,2585,2585,0
20240802,131000,798313980,2585,2585,2585,2585,30
20240802,130900,798236430,2585,2585,2585,2585,5
20240802,130800,798223505,2585,2585,2585,2585,69
20240802,130700,798045140,2600,2600,2600,2600,0
20240802,130600,798045140,2600,2600,2600,2600,0
20240802,130500,798045140,2600,2595,2600,2595,500
20240802,130400,796746950,2595,2575,2595,2560,2700
20240802,130300,789804095,2575,2575,2575,2575,1197
20240802,130200,786721820,2570,2570,2570,2570,100
20240802,130100,786464820,2575,2575,2575,2575,0
20240802,130000,786464820,2575,2570,2575,2570,601
20240802,125900,784917260,2565,2565,2565,2565,1
20240802,125800,784914695,2570,2570,2570,2570,1
20240802,125700,784912125,2575,2560,2575,2560,242
20240802,125600,784292590,2560,2560,2560,2560,0
20240802,125500,784292590,2560,2560,2560,2560,538
20240802,125400,782915310,2560,2560,2560,2560,0
20240802,125300,782915310,2560,2565,2565,2560,374
20240802,125200,781956650,2575,2575,2575,2575,0
20240802,125100,781956650,2575,2575,2575,2575,1
20240802,125000,781954075,2565,2565,2565,2565,5245
20240802,124900,768500650,2565,2570,2570,2565,497
20240802,124800,767224360,2570,2570,2570,2570,183
20240802,124700,766754050,2570,2570,2570,2570,0
20240802,124600,766754050,2570,2570,2570,2570,0
20240802,124500,766754050,2570,2570,2570,2570,0
20240802,124400,766754050,2570,2570,2570,2570,0
20240802,124300,766754050,2570,2570,2570,2570,0
20240802,124200,766754050,2570,2570,2570,2570,290
20240802,124100,766008750,2570,2570,2570,2570,0
20240802,124000,766008750,2570,2570,2570,2570,34
20240802,123900,765921370,2575,2570,2575,2570,20
20240802,123800,765869960,2560,2575,2575,2560,51
20240802,123700,765739155,2575,2575,2575,2575,0
20240802,123600,765739155,2575,2575,2575,2575,0
20240802,123500,765739155,2575,2575,2575,2575,10
20240802,123400,765713405,2575,2575,2575,2575,0
20240802,123300,765713405,2575,2575,2575,2575,4
20240802,123200,765703105,2575,2575,2575,2575,0
20240802,123100,765703105,2575,2570,2575,2570,44
20240802,123000,765589855,2575,2575,2575,2575,0
20240802,122900,765589855,2575,2575,2575,2575,200
20240802,122800,765074855,2575,2575,2575,2575,1
20240802,122700,765072280,2560,2560,2560,2560,1494
20240802,122600,761247640,2560,2560,2560,2560,6
20240802,122500,761232280,2555,2555,2555,2555,1
20240802,122400,761229725,2555,2555,2555,2555,224
20240802,122300,760657405,2555,2555,2555,2555,11
20240802,122200,760629300,2550,2540,2550,2540,896
20240802,122100,758353390,2540,2570,2570,2540,12246
20240802,122000,727059610,2575,2575,2575,2575,50
20240802,121900,726930860,2575,2575,2575,2575,59
20240802,121800,726778935,2575,2575,2575,2575,0
20240802,121700,726778935,2575,2575,2575,2575,195
20240802,121600,726276810,2575,2575,2575,2575,1
20240802,121500,726274235,2565,2575,2575,2565,1078
20240802,121400,723503995,2575,2580,2580,2570,8259
20240802,121300,702250370,2580,2590,2590,2580,990
20240802,121200,699691830,2600,2600,2600,2600,2
20240802,121100,699686630,2595,2595,2595,2595,0
20240802,121000,699686630,2595,2585,2595,2585,2000
20240802,120900,694499855,2595,2570,2595,2570,79
20240802,120800,694296715,2570,2575,2575,2570,5031
20240802,120700,681353390,2580,2580,2580,2580,0
20240802,120600,681353390,2580,2580,2580,2580,0
20240802,120500,681353390,2580,2580,2580,2580,0
20240802,120400,681353390,2580,2580,2580,2580,20
20240802,120300,681301790,2580,2580,2580,2580,472
20240802,120200,680084030,2575,2575,2575,2575,0
20240802,120100,680084030,2575,2575,2575,2575,430
20240802,120000,678976780,2575,2575,2575,2575,2
20240802,115900,678971630,2580,2580,2580,2580,1
20240802,115800,678969050,2575,2575,2575,2575,42
20240802,115700,678860900,2580,2580,2580,2580,2
20240802,115600,678855740,2580,2580,2580,2580,0
20240802,115500,678855740,2580,2580,2580,2580,0
20240802,115400,678855740,2580,2575,2580,2575,398
20240802,115300,677830880,2580,2580,2580,2580,51
20240802,115200,677699300,2580,2580,2580,2580,14
20240802,115100,677663180,2580,2580,2580,2580,0
20240802,115000,677663180,2580,2580,2580,2580,0
20240802,114900,677663180,2580,2580,2580,2580,1
20240802,114800,677660600,2575,2575,2575,2575,0
20240802,114700,677660600,2575,2575,2575,2575,0
20240802,114600,677660600,2575,2575,2575,2575,177
20240802,114500,677204825,2575,2575,2575,2575,392
20240802,114400,676195425,2575,2575,2575,2570,698
20240802,114300,674400060,2570,2575,2575,2570,402
20240802,114200,673366910,2575,2575,2575,2570,6820
20240802,114100,655808560,2575,2575,2575,2575,0
20240802,114000,655808560,2575,2585,2585,2575,10173
20240802,113900,629549320,2590,2590,2590,2590,109
20240802,113800,629267010,2590,2595,2595,2590,186
20240802,113700,628784770,2595,2595,2595,2590,33
20240802,113600,628699290,2590,2590,2590,2590,0
20240802,113500,628699290,2590,2590,2590,2590,88
20240802,113400,628471370,2585,2585,2585,2585,0
20240802,113300,628471370,2585,2585,2585,2585,224
20240802,113200,627892330,2590,2590,2590,2590,0
20240802,113100,627892330,2590,2590,2590,2590,13
20240802,113000,627858660,2590,2590,2595,2590,20
20240802,112900,627806815,2580,2580,2580,2580,0
20240802,112800,627806815,2580,2590,2590,2580,2050
20240802,112700,622497815,2590,2590,2590,2590,0
20240802,112600,622497815,2590,2590,2590,2590,1000
20240802,112500,619907815,2590,2590,2590,2585,1955
20240802,112400,614849135,2595,2595,2595,2595,0
20240802,112300,614849135,2595,2595,2595,2595,0
20240802,112200,614849135,2595,2595,2595,2595,1
20240802,112100,614846540,2585,2590,2595,2585,92
20240802,112000,614608255,2585,2590,2590,2580,302
20240802,111900,613826090,2575,2575,2575,2575,0
20240802,111800,613826090,2575,2580,2580,2575,528
20240802,111700,612465490,2575,2580,2580,2575,1713
20240802,111600,608048825,2590,2580,2590,2575,313
20240802,111500,607241290,2590,2590,2590,2590,50
20240802,111400,607111790,2590,2590,2590,2590,500
20240802,111300,605816790,2590,2585,2590,2585,100
20240802,111200,605558255,2585,2580,2585,2580,1241
20240802,111100,602351475,2580,2590,2590,2580,3653
20240802,111000,592916255,2610,2590,2610,2590,1843
20240802,110900,588127925,2600,2600,2600,2600,3
20240802,110800,588120125,2590,2590,2590,2590,161
20240802,110700,587703135,2590,2590,2590,2590,1001
20240802,110600,585110545,2585,2585,2585,2585,599
20240802,110500,583562130,2585,2605,2605,2580,1003
20240802,110400,580970945,2590,2585,2590,2585,1172
20240802,110300,577938195,2585,2595,2595,2585,6940
20240802,110200,559971245,2595,2595,2595,2595,50
20240802,110100,559841495,2590,2590,2590,2590,0
20240802,110000,559841495,2590,2595,2595,2590,788
20240802,105900,557800075,2595,2595,2595,2595,3529
20240802,105800,548642320,2595,2600,2600,2595,54
20240802,105700,548501940,2600,2605,2605,2600,102
20240802,105600,548236730,2605,2595,2605,2595,202
20240802,105500,547712030,2600,2600,2600,2600,50
20240802,105400,547582030,2600,2600,2600,2600,191
20240802,105300,547085430,2605,2605,2605,2605,0
20240802,105200,547085430,2605,2605,2605,2605,1
20240802,105100,547082825,2595,2595,2595,2595,0
20240802,105000,547082825,2595,2595,2595,2595,0
20240802,104900,547082825,2595,2595,2595,2595,56
20240802,104800,546937505,2595,2605,2605,2595,152
20240802,104700,546541555,2595,2595,2595,2595,33
20240802,104600,546455920,2600,2600,2600,2600,0
20240802,104500,546455920,2600,2615,2615,2600,5913
20240802,104400,531028385,2620,2620,2620,2615,16
20240802,104300,530986525,2615,2615,2615,2615,9
20240802,104200,530962990,2615,2610,2615,2610,779
20240802,104100,528926155,2610,2620,2620,2610,6860
20240802,104000,510992570,2620,2625,2625,2620,321
20240802,103900,510151535,2625,2625,2625,2625,97
20240802,103800,509896910,2625,2625,2625,2625,3
20240802,103700,509889035,2630,2620,2630,2620,289
20240802,103600,509131845,2620,2620,2620,2620,1
20240802,103500,509129225,2620,2620,2620,2620,988
20240802,103400,506540665,2630,2620,2630,2620,113
20240802,103300,506243595,2615,2620,2620,2615,4922
20240802,103200,493370695,2630,2630,2630,2630,0
20240802,103100,493370695,2630,2630,2630,2630,0
20240802,103000,493370695,2630,2620,2630,2620,1166
20240802,102900,490315760,2620,2620,2620,2620,423
20240802,102800,489207500,2635,2635,2635,2635,0
20240802,102700,489207500,2635,2625,2635,2625,5
20240802,102600,489194345,2620,2605,2620,2605,109
20240802,102500,488910310,2600,2595,2600,2590,3058
20240802,102400,480959610,2585,2605,2605,2585,1189
20240802,102300,477876640,2605,2590,2605,2590,4142
20240802,102200,467111060,2590,2590,2590,2590,5
20240802,102100,467098110,2590,2590,2590,2590,0
20240802,102000,467098110,2590,2590,2590,2590,148
20240802,101900,466714790,2590,2590,2590,2590,153
20240802,101800,466318520,2590,2590,2590,2590,0
20240802,101700,466318520,2590,2590,2590,2590,100
20240802,101600,466059520,2590,2590,2590,2590,16
20240802,101500,466018080,2590,2590,2590,2590,100
20240802,101400,465759080,2580,2585,2585,2580,1003
20240802,101300,463171135,2585,2585,2590,2585,283
20240802,101200,462438615,2580,2580,2585,2580,510
20240802,101100,461122560,2585,2585,2585,2585,200
20240802,101000,460605560,2580,2580,2580,2575,1035
20240802,100900,457935330,2580,2580,2585,2580,2769
20240802,100800,450791200,2585,2585,2585,2580,32
20240802,100700,450708485,2580,2585,2585,2575,4222
20240802,100600,439815410,2585,2590,2595,2585,367
20240802,100500,438866680,2595,2580,2595,2580,703
20240802,100400,437052925,2585,2595,2595,2585,2353
20240802,100300,430969210,2595,2595,2600,2595,37
20240802,100200,430873135,2590,2595,2595,2590,352
20240802,100100,429961450,2590,2590,2590,2590,47
20240802,100000,429839720,2590,2595,2595,2590,2358
20240802,095900,423725160,2595,2595,2595,2595,892
20240802,095800,421410420,2595,2605,2605,2595,1250
20240802,095700,418164170,2605,2600,2605,2600,754
20240802,095600,416201015,2600,2590,2600,2590,501
20240802,095500,414902415,2590,2600,2600,2590,730
20240802,095400,413011675,2600,2595,2600,2585,4382
20240802,095300,401651320,2600,2610,2610,2600,245
20240802,095200,401012820,2610,2595,2610,2595,932
20240802,095100,398593530,2600,2600,2615,2600,7987
20240802,095000,377814870,2620,2630,2630,2600,8888
20240802,094900,354633395,2630,2635,2635,2625,151
20240802,094800,354235770,2635,2630,2635,2615,22832
20240802,094700,294344850,2635,2630,2635,2625,1014
20240802,094600,291679395,2630,2630,2630,2630,375
20240802,094500,290693145,2630,2640,2640,2630,4422
20240802,094400,279059465,2635,2645,2645,2635,1520
20240802,094300,275045595,2650,2650,2650,2650,30
20240802,094200,274966095,2650,2650,2650,2645,465
20240802,094100,273736140,2660,2660,2660,2660,0
20240802,094000,273736140,2660,2660,2660,2660,0
20240802,093900,273736140,2660,2660,2660,2660,8
20240802,093800,273714860,2650,2650,2650,2650,194
20240802,093700,273200760,2650,2650,2650,2640,578
20240802,093600,271671660,2650,2650,2650,2650,5
20240802,093500,271658410,2650,2645,2650,2640,1581
20240802,093400,267479445,2650,2665,2665,2650,6927
20240802,093300,249095710,2665,2665,2665,2665,0
20240802,093200,249095710,2665,2660,2665,2660,5
20240802,093100,249082405,2665,2665,2665,2660,624
20240802,093000,247420950,2665,2660,2665,2660,10
20240802,092900,247394310,2650,2650,2650,2650,832
20240802,092800,245189510,2670,2670,2670,2670,0
20240802,092700,245189510,2670,2650,2670,2650,52
20240802,092600,245051690,2670,2670,2670,2650,72
20240802,092500,244859550,2670,2670,2670,2645,444
20240802,092400,243674170,2675,2640,2675,2640,2025
20240802,092300,238295915,2650,2655,2655,2640,1382
20240802,092200,234645135,2645,2660,2660,2645,375
20240802,092100,233653245,2650,2650,2650,2650,146
20240802,092000,233266345,2670,2660,2670,2660,1000
20240802,091900,230598575,2670,2645,2670,2645,584
20240802,091800,229041865,2670,2645,2670,2645,2003
20240802,091700,223734970,2635,2635,2635,2635,1634
20240802,091600,219429380,2635,2635,2645,2635,652
20240802,091500,217710060,2645,2645,2645,2635,1414
20240802,091400,213983460,2635,2635,2645,2635,3678
20240802,091300,204276725,2650,2635,2655,2635,567
20240802,091200,202777170,2635,2645,2655,2635,391
20240802,091100,201742400,2645,2640,2645,2630,1647
20240802,091000,197401295,2640,2640,2645,2635,2462
20240802,090900,190908015,2645,2640,2645,2640,1511
20240802,090800,186918870,2630,2640,2645,2625,3424
20240802,090700,177911985,2645,2640,2650,2625,3084
20240802,090600,169779990,2645,2630,2645,2625,4371
20240802,090500,158269635,2635,2640,2640,2625,2889
20240802,090400,150669195,2635,2665,2665,2635,18901
20240802,090300,100660330,2660,2690,2690,2660,5319
20240802,090200,86445095,2680,2695,2695,2680,4705
20240802,090100,73805960,2695,2660,2700,2650,21254
20240802,090000,17068815,2655,2670,2670,2655,6395