stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183400,2051958835,2550,2550,2550,2550,25687
20240805,183300,2051958835,2550,2550,2550,2550,0
20240805,183200,2051958835,2550,2550,2550,2550,0
20240805,183100,2051958835,2550,2550,2550,2550,0
20240805,183000,2051958835,2550,2550,2550,2550,0
20240805,182900,2051958835,2550,2550,2550,2550,0
20240805,182800,2051958835,2550,2550,2550,2550,0
20240805,182700,2051958835,2550,2550,2550,2550,0
20240805,182600,2051958835,2550,2550,2550,2550,0
20240805,182500,2051958835,2550,2550,2550,2550,0
20240805,182400,2051958835,2550,2550,2550,2550,0
20240805,182300,2051958835,2550,2550,2550,2550,0
20240805,182200,2051958835,2550,2550,2550,2550,0
20240805,182100,2051958835,2550,2550,2550,2550,0
20240805,182000,2051958835,2550,2550,2550,2550,0
20240805,181900,2051958835,2550,2550,2550,2550,0
20240805,181800,2051958835,2550,2550,2550,2550,0
20240805,181700,2051958835,2550,2550,2550,2550,0
20240805,181600,2051958835,2550,2550,2550,2550,0
20240805,181500,2051958835,2550,2550,2550,2550,0
20240805,181400,2051958835,2550,2550,2550,2550,0
20240805,181300,2051958835,2550,2550,2550,2550,0
20240805,181200,2051958835,2550,2550,2550,2550,0
20240805,181100,2051958835,2550,2550,2550,2550,0
20240805,181000,2051958835,2550,2550,2550,2550,0
20240805,180900,2051958835,2550,2550,2550,2550,0
20240805,180800,2051958835,2550,2550,2550,2550,0
20240805,180700,2051958835,2550,2550,2550,2550,0
20240805,180600,2051958835,2550,2550,2550,2550,0
20240805,180500,2051958835,2550,2550,2550,2550,0
20240805,180400,2051958835,2550,2550,2550,2550,25687
20240805,180300,2051958835,2550,2550,2550,2550,0
20240805,180200,2051958835,2550,2550,2550,2550,0
20240805,180100,2051958835,2550,2550,2550,2550,0
20240805,180000,2051958835,2550,2550,2550,2550,0
20240805,175900,2051958835,2550,2550,2550,2550,0
20240805,175800,2051958835,2550,2550,2550,2550,0
20240805,175700,2051958835,2550,2550,2550,2550,0
20240805,175600,2051958835,2550,2550,2550,2550,0
20240805,175500,2051958835,2550,2550,2550,2550,0
20240805,175400,2051958835,2550,2550,2550,2550,0
20240805,175300,2051958835,2550,2550,2550,2550,0
20240805,175200,2051958835,2550,2550,2550,2550,0
20240805,175100,2051958835,2550,2550,2550,2550,0
20240805,175000,2051958835,2550,2550,2550,2550,0
20240805,174900,2051958835,2550,2550,2550,2550,0
20240805,174800,2051958835,2550,2550,2550,2550,0
20240805,174700,2051958835,2550,2550,2550,2550,0
20240805,174600,2051958835,2550,2550,2550,2550,0
20240805,174500,2051958835,2550,2550,2550,2550,0
20240805,174400,2051958835,2550,2550,2550,2550,0
20240805,174300,2051958835,2550,2550,2550,2550,0
20240805,174200,2051958835,2550,2550,2550,2550,0
20240805,174100,2051958835,2550,2550,2550,2550,0
20240805,174000,2051958835,2550,2550,2550,2550,0
20240805,173900,2051958835,2550,2550,2550,2550,0
20240805,173800,2051958835,2550,2550,2550,2550,0
20240805,173700,2051958835,2550,2550,2550,2550,0
20240805,173600,2051958835,2550,2550,2550,2550,0
20240805,173500,2051958835,2550,2550,2550,2550,0
20240805,173400,2051958835,2550,2550,2550,2550,25687
20240805,173300,2051958835,2550,2550,2550,2550,0
20240805,173200,2051958835,2550,2550,2550,2550,0
20240805,173100,2051958835,2550,2550,2550,2550,0
20240805,173000,2051958835,2550,2550,2550,2550,0
20240805,172900,2051958835,2550,2550,2550,2550,0
20240805,172800,2051958835,2550,2550,2550,2550,0
20240805,172700,2051958835,2550,2550,2550,2550,0
20240805,172600,2051958835,2550,2550,2550,2550,0
20240805,172500,2051958835,2550,2550,2550,2550,0
20240805,172400,2051958835,2550,2550,2550,2550,0
20240805,172300,2051958835,2550,2550,2550,2550,0
20240805,172200,2051958835,2550,2550,2550,2550,0
20240805,172100,2051958835,2550,2550,2550,2550,0
20240805,172000,2051958835,2550,2550,2550,2550,0
20240805,171900,2051958835,2550,2550,2550,2550,0
20240805,171800,2051958835,2550,2550,2550,2550,0
20240805,171700,2051958835,2550,2550,2550,2550,0
20240805,171600,2051958835,2550,2550,2550,2550,0
20240805,171500,2051958835,2550,2550,2550,2550,0
20240805,171400,2051958835,2550,2550,2550,2550,0
20240805,171300,2051958835,2550,2550,2550,2550,0
20240805,171200,2051958835,2550,2550,2550,2550,0
20240805,171100,2051958835,2550,2550,2550,2550,0
20240805,171000,2051958835,2550,2550,2550,2550,0
20240805,170900,2051958835,2550,2550,2550,2550,0
20240805,170800,2051958835,2550,2550,2550,2550,0
20240805,170700,2051958835,2550,2550,2550,2550,0
20240805,170600,2051958835,2550,2550,2550,2550,0
20240805,170500,2051958835,2550,2550,2550,2550,0
20240805,170400,2051958835,2550,2550,2550,2550,25687
20240805,170300,2051958835,2550,2550,2550,2550,0
20240805,170200,2051958835,2550,2550,2550,2550,0
20240805,170100,2051958835,2550,2550,2550,2550,0
20240805,170000,2051958835,2550,2550,2550,2550,0
20240805,165900,2051958835,2550,2550,2550,2550,0
20240805,165800,2051958835,2550,2550,2550,2550,0
20240805,165700,2051958835,2550,2550,2550,2550,0
20240805,165600,2051958835,2550,2550,2550,2550,0
20240805,165500,2051958835,2550,2550,2550,2550,0
20240805,165400,2051958835,2550,2550,2550,2550,0
20240805,165300,2051958835,2550,2550,2550,2550,0
20240805,165200,2051958835,2550,2550,2550,2550,0
20240805,165100,2051958835,2550,2550,2550,2550,0
20240805,165000,2051958835,2550,2550,2550,2550,0
20240805,164900,2051958835,2550,2550,2550,2550,0
20240805,164800,2051958835,2550,2550,2550,2550,0
20240805,164700,2051958835,2550,2550,2550,2550,0
20240805,164600,2051958835,2550,2550,2550,2550,0
20240805,164500,2051958835,2550,2550,2550,2550,0
20240805,164400,2051958835,2550,2550,2550,2550,0
20240805,164300,2051958835,2550,2550,2550,2550,0
20240805,164200,2051958835,2550,2550,2550,2550,0
20240805,164100,2051958835,2550,2550,2550,2550,0
20240805,164000,2051958835,2550,2550,2550,2550,0
20240805,163900,2051958835,2550,2550,2550,2550,0
20240805,163800,2051958835,2550,2550,2550,2550,0
20240805,163700,2051958835,2550,2550,2550,2550,0
20240805,163600,2051958835,2550,2550,2550,2550,0
20240805,163500,2051958835,2550,2550,2550,2550,0
20240805,163400,2051958835,2550,2550,2550,2550,25687
20240805,163300,2051958835,2550,2550,2550,2550,0
20240805,163200,2051958835,2550,2550,2550,2550,0
20240805,163100,2051958835,2550,2550,2550,2550,0
20240805,163000,2051958835,2550,2550,2550,2550,0
20240805,162900,2051958835,2550,2550,2550,2550,0
20240805,162800,2051958835,2550,2550,2550,2550,0
20240805,162700,2051958835,2550,2550,2550,2550,0
20240805,162600,2051958835,2550,2550,2550,2550,0
20240805,162500,2051958835,2550,2550,2550,2550,0
20240805,162400,2051958835,2550,2550,2550,2550,0
20240805,162300,2051958835,2550,2550,2550,2550,0
20240805,162200,2051958835,2550,2550,2550,2550,0
20240805,162100,2051958835,2550,2550,2550,2550,0
20240805,162000,2051958835,2550,2550,2550,2550,0
20240805,161900,2051958835,2550,2550,2550,2550,0
20240805,161800,2051958835,2550,2550,2550,2550,0
20240805,161700,2051958835,2550,2550,2550,2550,0
20240805,161600,2051958835,2550,2550,2550,2550,0
20240805,161500,2051958835,2550,2550,2550,2550,0
20240805,161400,2051958835,2550,2550,2550,2550,0
20240805,161300,2051958835,2550,2550,2550,2550,0
20240805,161200,2051958835,2550,2550,2550,2550,0
20240805,161100,2051958835,2550,2550,2550,2550,0
20240805,161000,2051958835,2550,2550,2550,2550,0
20240805,160900,2051958835,2550,2550,2550,2550,0
20240805,160800,2051958835,2550,2550,2550,2550,0
20240805,160700,2051958835,2550,2550,2550,2550,0
20240805,160600,2051958835,2550,2550,2550,2550,0
20240805,160500,2051958835,2550,2550,2550,2550,0
20240805,160400,2051958835,2550,2550,2550,2550,25687
20240805,160300,2051958835,2550,2550,2550,2550,0
20240805,160200,2051958835,2550,2550,2550,2550,0
20240805,160100,2051958835,2550,2550,2550,2550,0
20240805,160000,2051958835,2550,2550,2550,2550,0
20240805,155900,2051958835,2550,2550,2550,2550,0
20240805,155800,2051958835,2550,2550,2550,2550,0
20240805,155700,2051958835,2550,2550,2550,2550,0
20240805,155600,2051958835,2550,2550,2550,2550,0
20240805,155500,2051958835,2550,2550,2550,2550,0
20240805,155400,2051958835,2550,2550,2550,2550,0
20240805,155300,2051958835,2550,2550,2550,2550,0
20240805,155200,2051958835,2550,2550,2550,2550,0
20240805,155100,2051958835,2550,2550,2550,2550,0
20240805,155000,2051958835,2550,2550,2550,2550,0
20240805,154900,2051958835,2550,2550,2550,2550,0
20240805,154800,2051958835,2550,2550,2550,2550,0
20240805,154700,2051958835,2550,2550,2550,2550,0
20240805,154600,2051958835,2550,2550,2550,2550,0
20240805,154500,2051958835,2550,2550,2550,2550,0
20240805,154400,2051958835,2550,2550,2550,2550,0
20240805,154300,2051958835,2550,2550,2550,2550,0
20240805,154200,2051958835,2550,2550,2550,2550,0
20240805,154100,2051958835,2550,2550,2550,2550,0
20240805,154000,2051958835,2550,2550,2550,2550,0
20240805,153900,2051958835,2550,2550,2550,2550,0
20240805,153800,2051958835,2550,2550,2550,2550,0
20240805,153700,2051958835,2550,2550,2550,2550,0
20240805,153600,2051958835,2550,2550,2550,2550,0
20240805,153500,2051958835,2550,2550,2550,2550,0
20240805,153400,2051958835,2550,2550,2550,2550,25687
20240805,153300,2051958835,2550,2550,2550,2550,0
20240805,153200,2051958835,2550,2550,2550,2550,0
20240805,153100,2051958835,2550,2550,2550,2550,0
20240805,153000,2051958835,2550,2550,2550,2550,25687
20240805,152900,1986456985,2545,2545,2545,2545,0
20240805,152800,1986456985,2545,2545,2545,2545,0
20240805,152700,1986456985,2545,2545,2545,2545,0
20240805,152600,1986456985,2545,2545,2545,2545,0
20240805,152500,1986456985,2545,2545,2545,2545,0
20240805,152400,1986456985,2545,2545,2545,2545,0
20240805,152300,1986456985,2545,2545,2545,2545,0
20240805,152200,1986456985,2545,2545,2545,2545,0
20240805,152100,1986456985,2545,2545,2545,2545,0
20240805,152000,1986456985,2545,2545,2545,2545,0
20240805,151900,1986456985,2545,2515,2545,2510,2703
20240805,151800,1979668885,2545,2510,2545,2510,3069
20240805,151700,1971963710,2545,2535,2545,2500,10001
20240805,151600,1946929735,2550,2520,2550,2500,4449
20240805,151500,1935678080,2520,2525,2535,2485,948
20240805,151400,1933303325,2500,2500,2525,2500,2778
20240805,151300,1926349605,2500,2475,2500,2470,29543
20240805,151200,1853336645,2475,2505,2505,2475,3113
20240805,151100,1845624530,2475,2500,2505,2470,8664
20240805,151000,1824190665,2510,2520,2520,2500,29
20240805,150900,1824117985,2520,2500,2520,2500,819
20240805,150800,1822070465,2520,2500,2530,2500,2663
20240805,150700,1815410865,2500,2510,2510,2500,1950
20240805,150600,1810530505,2535,2535,2535,2535,1001
20240805,150500,1807992970,2535,2510,2535,2510,507
20240805,150400,1806720325,2535,2535,2540,2535,7
20240805,150300,1806702575,2540,2535,2540,2500,3138
20240805,150200,1798747810,2535,2500,2540,2500,879
20240805,150100,1796540225,2535,2540,2540,2535,325
20240805,150000,1795715385,2545,2505,2545,2505,2967
20240805,145900,1788183445,2545,2495,2550,2490,313
20240805,145800,1787402035,2505,2490,2555,2490,4455
20240805,145700,1776064750,2490,2455,2490,2455,1299
20240805,145600,1772846710,2450,2435,2450,2430,8109
20240805,145500,1753090405,2455,2435,2455,2425,4156
20240805,145400,1742986830,2455,2435,2455,2430,5009
20240805,145300,1730773500,2435,2440,2440,2435,6476
20240805,145200,1714982000,2460,2460,2465,2440,2961
20240805,145100,1707711805,2445,2455,2470,2445,9869
20240805,145000,1683510815,2470,2460,2475,2450,5132
20240805,144900,1670883655,2460,2485,2490,2460,8862
20240805,144800,1649066430,2490,2485,2490,2485,9
20240805,144700,1649044050,2490,2500,2500,2490,925
20240805,144600,1646736645,2500,2515,2515,2500,31492
20240805,144500,1567997365,2515,2535,2535,2505,40090
20240805,144400,1466426495,2550,2550,2550,2550,0
20240805,144300,1466426495,2550,2550,2550,2550,0
20240805,144200,1466426495,2550,2550,2550,2550,0
20240805,144100,1466426495,2550,2550,2550,2550,0
20240805,144000,1466426495,2550,2550,2550,2550,0
20240805,143900,1466426495,2550,2550,2550,2550,0
20240805,143800,1466426495,2550,2550,2550,2550,0
20240805,143700,1466426495,2550,2550,2550,2550,0
20240805,143600,1466426495,2550,2550,2550,2550,0
20240805,143500,1466426495,2550,2550,2550,2550,0
20240805,143400,1466426495,2550,2550,2550,2550,0
20240805,143300,1466426495,2550,2550,2550,2550,0
20240805,143200,1466426495,2550,2550,2550,2550,0
20240805,143100,1466426495,2550,2550,2550,2550,0
20240805,143000,1466426495,2550,2550,2550,2550,0
20240805,142900,1466426495,2550,2550,2550,2550,0
20240805,142800,1466426495,2550,2550,2550,2550,0
20240805,142700,1466426495,2550,2550,2550,2550,0
20240805,142600,1466426495,2550,2550,2550,2550,0
20240805,142500,1466426495,2550,2550,2550,2550,0
20240805,142400,1466426495,2550,2550,2550,2550,0
20240805,142300,1466426495,2550,2550,2550,2550,0
20240805,142200,1466426495,2550,2550,2550,2550,0
20240805,142100,1466426495,2550,2550,2550,2550,0
20240805,142000,1466426495,2550,2550,2550,2550,0
20240805,141900,1466426495,2550,2550,2550,2550,0
20240805,141800,1466426495,2550,2550,2550,2550,0
20240805,141700,1466426495,2550,2550,2550,2550,0
20240805,141600,1466426495,2550,2550,2550,2550,0
20240805,141500,1466426495,2550,2550,2550,2550,0
20240805,141400,1466426495,2550,2550,2550,2550,0
20240805,141300,1466426495,2550,2545,2550,2545,14
20240805,141200,1466390800,2545,2535,2545,2535,28
20240805,141100,1466319760,2550,2535,2550,2530,1229
20240805,141000,1463206540,2550,2535,2550,2535,941
20240805,140900,1460821085,2540,2545,2550,2540,113
20240805,140800,1460533590,2545,2545,2545,2545,1
20240805,140700,1460531045,2555,2545,2555,2545,126
20240805,140600,1460209800,2545,2535,2545,2535,529
20240805,140500,1458867365,2535,2535,2535,2535,800
20240805,140400,1456839365,2540,2540,2540,2540,0
20240805,140300,1456839365,2540,2540,2540,2540,509
20240805,140200,1455546505,2540,2540,2540,2540,26
20240805,140100,1455480465,2540,2540,2540,2540,29
20240805,140000,1455406805,2540,2540,2540,2540,1
20240805,135900,1455404265,2540,2540,2540,2540,211
20240805,135800,1454868325,2540,2540,2540,2540,0
20240805,135700,1454868325,2540,2540,2540,2540,0
20240805,135600,1454868325,2540,2540,2540,2540,3
20240805,135500,1454860705,2540,2545,2545,2535,1432
20240805,135400,1451226270,2545,2550,2550,2545,23
20240805,135300,1451167725,2545,2545,2545,2540,17
20240805,135200,1451124485,2540,2540,2540,2540,12
20240805,135100,1451094005,2535,2535,2535,2535,0
20240805,135000,1451094005,2535,2535,2535,2535,23
20240805,134900,1451035700,2535,2535,2535,2535,1006
20240805,134800,1448485490,2535,2525,2535,2525,4650
20240805,134700,1436726300,2525,2525,2525,2525,198
20240805,134600,1436226350,2525,2525,2525,2525,10
20240805,134500,1436201100,2525,2530,2530,2525,130
20240805,134400,1435872650,2535,2540,2540,2535,21532
20240805,134300,1381181580,2540,2545,2545,2540,9500
20240805,134200,1357047095,2545,2545,2545,2545,1237
20240805,134100,1353898930,2550,2550,2550,2550,91
20240805,134000,1353666880,2550,2550,2550,2550,90
20240805,133900,1353437380,2550,2550,2550,2550,12
20240805,133800,1353406780,2555,2555,2555,2555,822
20240805,133700,1351306570,2560,2560,2560,2560,3
20240805,133600,1351298890,2565,2560,2565,2560,154
20240805,133500,1350904160,2560,2575,2575,2560,3931
20240805,133400,1340803650,2580,2585,2585,2580,1713
20240805,133300,1336380945,2595,2590,2595,2590,4881
20240805,133200,1323715750,2590,2570,2590,2570,13611
20240805,133100,1288634230,2570,2570,2570,2570,0
20240805,133000,1288634230,2570,2570,2570,2570,10
20240805,132900,1288608530,2570,2570,2570,2570,20
20240805,132800,1288557130,2575,2570,2575,2570,1328
20240805,132700,1285144145,2570,2570,2570,2570,10
20240805,132600,1285118445,2570,2570,2570,2565,225
20240805,132500,1284540245,2565,2560,2565,2560,177
20240805,132400,1284086250,2555,2570,2570,2555,193
20240805,132300,1283593105,2550,2550,2550,2550,0
20240805,132200,1283593105,2550,2550,2560,2550,1652
20240805,132100,1279371435,2550,2555,2555,2550,200
20240805,132000,1278861230,2550,2550,2550,2550,0
20240805,131900,1278861230,2550,2555,2555,2550,1318
20240805,131800,1275500295,2555,2555,2555,2555,3
20240805,131700,1275492630,2560,2560,2560,2560,1
20240805,131600,1275490070,2560,2560,2560,2560,85
20240805,131500,1275272470,2560,2565,2565,2560,11838
20240805,131400,1244928415,2570,2575,2580,2565,2609
20240805,131300,1238233455,2580,2580,2580,2580,775
20240805,131200,1236233955,2580,2580,2580,2580,21
20240805,131100,1236179775,2580,2575,2580,2575,1088
20240805,131000,1233372825,2570,2570,2570,2570,425
20240805,130900,1232280575,2580,2560,2580,2560,5796
20240805,130800,1217356305,2560,2555,2560,2555,222
20240805,130700,1216789035,2555,2560,2560,2555,923
20240805,130600,1214428655,2555,2550,2560,2535,5218
20240805,130500,1201107495,2545,2545,2545,2545,1238
20240805,130400,1197956785,2545,2545,2545,2545,0
20240805,130300,1197956785,2545,2525,2545,2525,1552
20240805,130200,1194018225,2530,2530,2530,2530,0
20240805,130100,1194018225,2530,2535,2535,2530,31374
20240805,130000,1114640190,2540,2540,2540,2540,1
20240805,125900,1114637650,2540,2540,2540,2540,1
20240805,125800,1114635110,2550,2550,2550,2550,1
20240805,125700,1114632560,2545,2550,2550,2545,490
20240805,125600,1113385185,2550,2550,2550,2550,0
20240805,125500,1113385185,2550,2535,2550,2535,41
20240805,125400,1113280765,2555,2550,2555,2535,170
20240805,125300,1112849295,2535,2535,2555,2535,81
20240805,125200,1112643920,2535,2545,2545,2535,14031
20240805,125100,1077062950,2555,2555,2555,2555,0
20240805,125000,1077062950,2555,2555,2555,2555,100
20240805,124900,1076807450,2560,2560,2560,2560,0
20240805,124800,1076807450,2560,2560,2560,2560,0
20240805,124700,1076807450,2560,2540,2560,2540,4020
20240805,124600,1066596340,2555,2555,2555,2555,2
20240805,124500,1066591230,2555,2555,2555,2555,0
20240805,124400,1066591230,2555,2545,2555,2545,3488
20240805,124300,1057699890,2545,2540,2545,2540,2586
20240805,124200,1051127720,2545,2545,2545,2545,0
20240805,124100,1051127720,2545,2545,2550,2545,2464
20240805,124000,1044854340,2555,2555,2555,2555,0
20240805,123900,1044854340,2555,2540,2555,2540,22
20240805,123800,1044798415,2540,2540,2540,2540,12035
20240805,123700,1014229515,2545,2545,2545,2545,2060
20240805,123600,1008986815,2550,2545,2550,2545,5
20240805,123500,1008974085,2550,2550,2550,2550,0
20240805,123400,1008974085,2550,2550,2550,2550,0
20240805,123300,1008974085,2550,2550,2550,2550,0
20240805,123200,1008974085,2550,2555,2555,2550,16
20240805,123100,1008933220,2555,2560,2560,2555,64
20240805,123000,1008769650,2560,2555,2560,2555,53
20240805,122900,1008633985,2560,2560,2560,2560,500
20240805,122800,1007353985,2560,2560,2560,2560,0
20240805,122700,1007353985,2560,2560,2560,2560,0
20240805,122600,1007353985,2560,2560,2560,2560,0
20240805,122500,1007353985,2560,2560,2560,2560,0
20240805,122400,1007353985,2560,2560,2560,2560,0
20240805,122300,1007353985,2560,2560,2565,2560,864
20240805,122200,1005141950,2560,2550,2560,2550,30
20240805,122100,1005065235,2545,2545,2545,2545,400
20240805,122000,1004047235,2545,2550,2550,2545,498
20240805,121900,1002778775,2550,2550,2550,2550,0
20240805,121800,1002778775,2550,2550,2550,2550,0
20240805,121700,1002778775,2550,2550,2550,2550,0
20240805,121600,1002778775,2550,2550,2550,2550,141
20240805,121500,1002419225,2540,2540,2540,2540,300
20240805,121400,1001657225,2545,2535,2545,2535,1533
20240805,121300,997763305,2540,2540,2540,2540,14
20240805,121200,997727745,2545,2545,2545,2545,0
20240805,121100,997727745,2545,2545,2545,2545,1483
20240805,121000,993953510,2545,2545,2545,2545,0
20240805,120900,993953510,2545,2545,2545,2545,120
20240805,120800,993648110,2555,2555,2555,2555,0
20240805,120700,993648110,2555,2555,2555,2555,0
20240805,120600,993648110,2555,2555,2555,2555,0
20240805,120500,993648110,2555,2560,2560,2555,22
20240805,120400,993591890,2560,2560,2560,2560,1
20240805,120300,993589330,2560,2560,2560,2560,46
20240805,120200,993471570,2555,2555,2555,2555,0
20240805,120100,993471570,2555,2540,2555,2540,2548
20240805,120000,986983540,2530,2530,2535,2530,295
20240805,115900,986235995,2525,2525,2525,2525,833
20240805,115800,984132670,2525,2565,2565,2525,22083
20240805,115700,928131675,2565,2555,2565,2555,1001
20240805,115600,925574110,2535,2555,2555,2535,4177
20240805,115500,914925755,2555,2570,2570,2555,1108
20240805,115400,912084090,2570,2575,2575,2570,2816
20240805,115300,904840470,2575,2550,2575,2550,1082
20240805,115200,902061320,2565,2550,2565,2550,12457
20240805,115100,870176350,2550,2550,2550,2530,1002
20240805,115000,867639580,2535,2545,2550,2530,2236
20240805,114900,861959430,2525,2525,2525,2525,1000
20240805,114800,859434430,2520,2525,2540,2520,3658
20240805,114700,850176455,2525,2525,2525,2525,200
20240805,114600,849671455,2525,2525,2525,2525,290
20240805,114500,848939205,2525,2525,2525,2525,0
20240805,114400,848939205,2525,2525,2525,2525,0
20240805,114300,848939205,2525,2525,2525,2525,840
20240805,114200,846818205,2525,2525,2525,2525,0
20240805,114100,846818205,2525,2525,2525,2525,41
20240805,114000,846714680,2535,2535,2535,2535,0
20240805,113900,846714680,2535,2530,2535,2530,316
20240805,113800,845913640,2530,2530,2530,2530,6
20240805,113700,845898460,2530,2525,2530,2525,28
20240805,113600,845827655,2525,2525,2525,2525,0
20240805,113500,845827655,2525,2525,2535,2525,27
20240805,113400,845759470,2530,2530,2530,2530,304
20240805,113300,844990350,2535,2535,2535,2535,0
20240805,113200,844990350,2535,2510,2535,2510,21
20240805,113100,844937590,2505,2535,2540,2505,1586
20240805,113000,840938390,2530,2535,2540,2530,1136
20240805,112900,838064215,2530,2535,2535,2520,21
20240805,112800,838011000,2530,2530,2530,2530,0
20240805,112700,838011000,2530,2520,2530,2520,501
20240805,112600,836748470,2535,2535,2535,2535,0
20240805,112500,836748470,2535,2520,2535,2520,6
20240805,112400,836733320,2535,2520,2535,2520,16
20240805,112300,836692935,2520,2535,2535,2520,936
20240805,112200,834323870,2515,2515,2535,2515,21
20240805,112100,834270845,2515,2500,2525,2500,984
20240805,112000,831801205,2500,2515,2515,2500,7553
20240805,111900,812916255,2505,2510,2525,2505,8327
20240805,111800,791970155,2510,2500,2515,2500,1885
20240805,111700,787254505,2500,2500,2500,2500,19240
20240805,111600,739154505,2500,2500,2500,2500,802
20240805,111500,737149505,2500,2490,2500,2490,2
20240805,111400,737144515,2485,2485,2485,2485,100
20240805,111300,736896015,2490,2490,2490,2490,0
20240805,111200,736896015,2490,2485,2490,2485,51
20240805,111100,736769275,2475,2475,2475,2475,0
20240805,111000,736769275,2475,2475,2475,2475,200
20240805,110900,736274275,2475,2475,2475,2475,413
20240805,110800,735252100,2500,2470,2500,2465,4699
20240805,110700,723622220,2480,2480,2480,2480,100
20240805,110600,723374220,2485,2485,2500,2485,1340
20240805,110500,720040090,2470,2490,2490,2470,807
20240805,110400,718040890,2490,2490,2490,2490,40
20240805,110300,717941290,2490,2490,2490,2490,1
20240805,110200,717938800,2480,2480,2480,2480,0
20240805,110100,717938800,2480,2480,2480,2480,40
20240805,110000,717839600,2490,2480,2490,2480,225
20240805,105900,717279365,2480,2480,2480,2480,5420
20240805,105800,703837765,2475,2475,2475,2475,350
20240805,105700,702971515,2475,2475,2475,2475,2
20240805,105600,702966565,2475,2475,2475,2475,10
20240805,105500,702941815,2480,2480,2480,2480,5
20240805,105400,702929415,2480,2480,2480,2480,5
20240805,105300,702917015,2480,2480,2480,2480,10
20240805,105200,702892215,2480,2480,2480,2480,20
20240805,105100,702842615,2470,2475,2475,2470,1467
20240805,105000,699211795,2490,2485,2490,2480,5001
20240805,104900,686809000,2490,2490,2490,2485,34
20240805,104800,686724490,2485,2485,2485,2485,40
20240805,104700,686625090,2485,2485,2485,2485,300
20240805,104600,685879590,2490,2490,2490,2490,22
20240805,104500,685824810,2490,2490,2490,2490,1
20240805,104400,685822320,2485,2490,2490,2485,2173
20240805,104300,680414950,2490,2495,2495,2490,12
20240805,104200,680385035,2495,2495,2495,2495,26
20240805,104100,680320165,2490,2490,2495,2490,57
20240805,104000,680177970,2495,2490,2495,2490,8
20240805,103900,680158030,2495,2495,2495,2495,0
20240805,103800,680158030,2495,2480,2495,2480,780
20240805,103700,678223150,2480,2480,2480,2480,260
20240805,103600,677578350,2500,2500,2500,2500,0
20240805,103500,677578350,2500,2490,2500,2490,42
20240805,103400,677473750,2495,2495,2495,2495,0
20240805,103300,677473750,2495,2495,2495,2495,200
20240805,103200,676974750,2500,2485,2500,2485,2
20240805,103100,676969765,2495,2495,2495,2495,0
20240805,103000,676969765,2495,2495,2495,2485,53
20240805,102900,676838030,2505,2505,2505,2505,320
20240805,102800,676036430,2505,2485,2505,2485,1684
20240805,102700,671851570,2505,2490,2505,2490,343
20240805,102600,670997485,2510,2510,2510,2510,0
20240805,102500,670997485,2510,2495,2510,2495,609
20240805,102400,669478015,2520,2505,2520,2505,1515
20240805,102300,665676365,2505,2495,2505,2495,118
20240805,102200,665381775,2500,2495,2500,2495,336
20240805,102100,664543365,2505,2505,2505,2505,0
20240805,102000,664543365,2505,2485,2505,2485,1547
20240805,101900,660687760,2475,2475,2485,2475,46077
20240805,101800,546646645,2475,2475,2480,2470,4750
20240805,101700,534895935,2480,2480,2480,2480,0
20240805,101600,534895935,2480,2485,2485,2475,855
20240805,101500,532779160,2480,2475,2485,2475,565
20240805,101400,531380280,2480,2485,2490,2480,3629
20240805,101300,522378120,2480,2485,2490,2480,61
20240805,101200,522226545,2485,2485,2485,2485,2357
20240805,101100,516369400,2485,2485,2485,2485,0
20240805,101000,516369400,2485,2485,2485,2485,89
20240805,100900,516148235,2485,2490,2490,2485,1113
20240805,100800,513378980,2490,2490,2490,2490,10
20240805,100700,513354080,2490,2490,2490,2490,402
20240805,100600,512353100,2485,2490,2490,2485,299
20240805,100500,511610075,2490,2490,2490,2485,3154
20240805,100400,503771410,2495,2495,2495,2495,8
20240805,100300,503751450,2505,2505,2505,2505,0
20240805,100200,503751450,2505,2490,2510,2490,695
20240805,100100,502018295,2490,2490,2495,2490,4509
20240805,100000,490790680,2505,2500,2510,2495,544
20240805,095900,489432825,2510,2500,2510,2500,3
20240805,095800,489425315,2510,2505,2515,2505,72
20240805,095700,489244635,2515,2485,2515,2485,11389
20240805,095600,460825505,2490,2470,2490,2470,6820
20240805,095500,443979385,2495,2505,2505,2455,30300
20240805,095400,369021770,2510,2520,2520,2510,14511
20240805,095300,332598830,2510,2520,2520,2510,5409
20240805,095200,319014005,2525,2540,2540,2525,7986
20240805,095100,298796025,2540,2540,2540,2540,216
20240805,095000,298247385,2540,2540,2540,2540,36
20240805,094900,298155945,2545,2550,2550,2545,1074
20240805,094800,295422220,2545,2545,2545,2545,28
20240805,094700,295350960,2555,2555,2555,2555,0
20240805,094600,295350960,2555,2550,2555,2550,10
20240805,094500,295325450,2560,2560,2560,2560,0
20240805,094400,295325450,2560,2560,2560,2560,0
20240805,094300,295325450,2560,2555,2560,2555,520
20240805,094200,293996840,2560,2555,2560,2555,1042
20240805,094100,291329855,2550,2555,2555,2550,43
20240805,094000,291220010,2555,2540,2555,2540,1584
20240805,093900,287195565,2545,2550,2560,2545,467
20240805,093800,286005600,2560,2560,2560,2560,0
20240805,093700,286005600,2560,2550,2560,2550,100
20240805,093600,285749630,2560,2560,2560,2555,22
20240805,093500,285693320,2560,2550,2560,2550,1054
20240805,093400,283004855,2545,2540,2545,2540,246
20240805,093300,282378900,2550,2550,2550,2550,0
20240805,093200,282378900,2550,2540,2550,2540,109
20240805,093100,282102005,2535,2535,2535,2535,15
20240805,093000,282063980,2550,2550,2550,2550,0
20240805,092900,282063980,2550,2550,2550,2550,0
20240805,092800,282063980,2550,2550,2550,2550,0
20240805,092700,282063980,2550,2535,2550,2535,33
20240805,092600,281980075,2550,2545,2550,2545,1485
20240805,092500,278198990,2540,2540,2545,2535,48
20240805,092400,278077125,2550,2540,2550,2540,100
20240805,092300,277822630,2555,2540,2555,2530,372
20240805,092200,276878770,2545,2540,2545,2520,303
20240805,092100,276110970,2540,2540,2540,2540,113
20240805,092000,275823950,2540,2540,2540,2535,767
20240805,091900,273875860,2540,2540,2540,2540,511
20240805,091800,272577920,2530,2545,2545,2530,2254
20240805,091700,266873800,2540,2560,2560,2540,1583
20240805,091600,262848800,2540,2540,2540,2540,0
20240805,091500,262848800,2540,2550,2550,2540,2260
20240805,091400,257095300,2565,2545,2565,2545,43
20240805,091300,256985045,2565,2565,2570,2545,825
20240805,091200,254869925,2565,2565,2565,2545,10961
20240805,091100,226767265,2565,2520,2565,2520,4091
20240805,091000,216405315,2510,2520,2520,2510,6020
20240805,090900,201292245,2525,2525,2525,2525,102
20240805,090800,201034695,2515,2525,2525,2510,1242
20240805,090700,197910315,2510,2540,2540,2510,14241
20240805,090600,161915065,2560,2545,2560,2545,1294
20240805,090500,158620805,2545,2560,2560,2545,432
20240805,090400,157518315,2540,2540,2565,2540,1161
20240805,090300,154561875,2565,2585,2585,2545,9821
20240805,090200,129512730,2585,2555,2590,2545,16128
20240805,090100,88001185,2605,2595,2625,2565,17784
20240805,090000,41814050,2590,2575,2590,2535,16011