stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183400,2796247280,2920,2920,2920,2920,20737
20240809,183300,2796247280,2920,2920,2920,2920,0
20240809,183200,2796247280,2920,2920,2920,2920,0
20240809,183100,2796247280,2920,2920,2920,2920,0
20240809,183000,2796247280,2920,2920,2920,2920,0
20240809,182900,2796247280,2920,2920,2920,2920,0
20240809,182800,2796247280,2920,2920,2920,2920,0
20240809,182700,2796247280,2920,2920,2920,2920,0
20240809,182600,2796247280,2920,2920,2920,2920,0
20240809,182500,2796247280,2920,2920,2920,2920,0
20240809,182400,2796247280,2920,2920,2920,2920,0
20240809,182300,2796247280,2920,2920,2920,2920,0
20240809,182200,2796247280,2920,2920,2920,2920,0
20240809,182100,2796247280,2920,2920,2920,2920,0
20240809,182000,2796247280,2920,2920,2920,2920,0
20240809,181900,2796247280,2920,2920,2920,2920,0
20240809,181800,2796247280,2920,2920,2920,2920,0
20240809,181700,2796247280,2920,2920,2920,2920,0
20240809,181600,2796247280,2920,2920,2920,2920,0
20240809,181500,2796247280,2920,2920,2920,2920,0
20240809,181400,2796247280,2920,2920,2920,2920,0
20240809,181300,2796247280,2920,2920,2920,2920,0
20240809,181200,2796247280,2920,2920,2920,2920,0
20240809,181100,2796247280,2920,2920,2920,2920,0
20240809,181000,2796247280,2920,2920,2920,2920,0
20240809,180900,2796247280,2920,2920,2920,2920,0
20240809,180800,2796247280,2920,2920,2920,2920,0
20240809,180700,2796247280,2920,2920,2920,2920,0
20240809,180600,2796247280,2920,2920,2920,2920,0
20240809,180500,2796247280,2920,2920,2920,2920,0
20240809,180400,2796247280,2920,2920,2920,2920,20737
20240809,180300,2796247280,2920,2920,2920,2920,0
20240809,180200,2796247280,2920,2920,2920,2920,0
20240809,180100,2796247280,2920,2920,2920,2920,0
20240809,180000,2796247280,2920,2920,2920,2920,0
20240809,175900,2796247280,2920,2920,2920,2920,0
20240809,175800,2796247280,2920,2920,2920,2920,0
20240809,175700,2796247280,2920,2920,2920,2920,0
20240809,175600,2796247280,2920,2920,2920,2920,0
20240809,175500,2796247280,2920,2920,2920,2920,0
20240809,175400,2796247280,2920,2920,2920,2920,0
20240809,175300,2796247280,2920,2920,2920,2920,0
20240809,175200,2796247280,2920,2920,2920,2920,0
20240809,175100,2796247280,2920,2920,2920,2920,0
20240809,175000,2796247280,2920,2920,2920,2920,0
20240809,174900,2796247280,2920,2920,2920,2920,0
20240809,174800,2796247280,2920,2920,2920,2920,0
20240809,174700,2796247280,2920,2920,2920,2920,0
20240809,174600,2796247280,2920,2920,2920,2920,0
20240809,174500,2796247280,2920,2920,2920,2920,0
20240809,174400,2796247280,2920,2920,2920,2920,0
20240809,174300,2796247280,2920,2920,2920,2920,0
20240809,174200,2796247280,2920,2920,2920,2920,0
20240809,174100,2796247280,2920,2920,2920,2920,0
20240809,174000,2796247280,2920,2920,2920,2920,0
20240809,173900,2796247280,2920,2920,2920,2920,0
20240809,173800,2796247280,2920,2920,2920,2920,0
20240809,173700,2796247280,2920,2920,2920,2920,0
20240809,173600,2796247280,2920,2920,2920,2920,0
20240809,173500,2796247280,2920,2920,2920,2920,0
20240809,173400,2796247280,2920,2920,2920,2920,20737
20240809,173300,2796247280,2920,2920,2920,2920,0
20240809,173200,2796247280,2920,2920,2920,2920,0
20240809,173100,2796247280,2920,2920,2920,2920,0
20240809,173000,2796247280,2920,2920,2920,2920,0
20240809,172900,2796247280,2920,2920,2920,2920,0
20240809,172800,2796247280,2920,2920,2920,2920,0
20240809,172700,2796247280,2920,2920,2920,2920,0
20240809,172600,2796247280,2920,2920,2920,2920,0
20240809,172500,2796247280,2920,2920,2920,2920,0
20240809,172400,2796247280,2920,2920,2920,2920,0
20240809,172300,2796247280,2920,2920,2920,2920,0
20240809,172200,2796247280,2920,2920,2920,2920,0
20240809,172100,2796247280,2920,2920,2920,2920,0
20240809,172000,2796247280,2920,2920,2920,2920,0
20240809,171900,2796247280,2920,2920,2920,2920,0
20240809,171800,2796247280,2920,2920,2920,2920,0
20240809,171700,2796247280,2920,2920,2920,2920,0
20240809,171600,2796247280,2920,2920,2920,2920,0
20240809,171500,2796247280,2920,2920,2920,2920,0
20240809,171400,2796247280,2920,2920,2920,2920,0
20240809,171300,2796247280,2920,2920,2920,2920,0
20240809,171200,2796247280,2920,2920,2920,2920,0
20240809,171100,2796247280,2920,2920,2920,2920,0
20240809,171000,2796247280,2920,2920,2920,2920,0
20240809,170900,2796247280,2920,2920,2920,2920,0
20240809,170800,2796247280,2920,2920,2920,2920,0
20240809,170700,2796247280,2920,2920,2920,2920,0
20240809,170600,2796247280,2920,2920,2920,2920,0
20240809,170500,2796247280,2920,2920,2920,2920,0
20240809,170400,2796247280,2920,2920,2920,2920,20737
20240809,170300,2796247280,2920,2920,2920,2920,0
20240809,170200,2796247280,2920,2920,2920,2920,0
20240809,170100,2796247280,2920,2920,2920,2920,0
20240809,170000,2796247280,2920,2920,2920,2920,0
20240809,165900,2796247280,2920,2920,2920,2920,0
20240809,165800,2796247280,2920,2920,2920,2920,0
20240809,165700,2796247280,2920,2920,2920,2920,0
20240809,165600,2796247280,2920,2920,2920,2920,0
20240809,165500,2796247280,2920,2920,2920,2920,0
20240809,165400,2796247280,2920,2920,2920,2920,0
20240809,165300,2796247280,2920,2920,2920,2920,0
20240809,165200,2796247280,2920,2920,2920,2920,0
20240809,165100,2796247280,2920,2920,2920,2920,0
20240809,165000,2796247280,2920,2920,2920,2920,0
20240809,164900,2796247280,2920,2920,2920,2920,0
20240809,164800,2796247280,2920,2920,2920,2920,0
20240809,164700,2796247280,2920,2920,2920,2920,0
20240809,164600,2796247280,2920,2920,2920,2920,0
20240809,164500,2796247280,2920,2920,2920,2920,0
20240809,164400,2796247280,2920,2920,2920,2920,0
20240809,164300,2796247280,2920,2920,2920,2920,0
20240809,164200,2796247280,2920,2920,2920,2920,0
20240809,164100,2796247280,2920,2920,2920,2920,0
20240809,164000,2796247280,2920,2920,2920,2920,0
20240809,163900,2796247280,2920,2920,2920,2920,0
20240809,163800,2796247280,2920,2920,2920,2920,0
20240809,163700,2796247280,2920,2920,2920,2920,0
20240809,163600,2796247280,2920,2920,2920,2920,0
20240809,163500,2796247280,2920,2920,2920,2920,0
20240809,163400,2796247280,2920,2920,2920,2920,20737
20240809,163300,2796247280,2920,2920,2920,2920,0
20240809,163200,2796247280,2920,2920,2920,2920,0
20240809,163100,2796247280,2920,2920,2920,2920,0
20240809,163000,2796247280,2920,2920,2920,2920,0
20240809,162900,2796247280,2920,2920,2920,2920,0
20240809,162800,2796247280,2920,2920,2920,2920,0
20240809,162700,2796247280,2920,2920,2920,2920,0
20240809,162600,2796247280,2920,2920,2920,2920,0
20240809,162500,2796247280,2920,2920,2920,2920,0
20240809,162400,2796247280,2920,2920,2920,2920,0
20240809,162300,2796247280,2920,2920,2920,2920,0
20240809,162200,2796247280,2920,2920,2920,2920,0
20240809,162100,2796247280,2920,2920,2920,2920,0
20240809,162000,2796247280,2920,2920,2920,2920,0
20240809,161900,2796247280,2920,2920,2920,2920,0
20240809,161800,2796247280,2920,2920,2920,2920,0
20240809,161700,2796247280,2920,2920,2920,2920,0
20240809,161600,2796247280,2920,2920,2920,2920,0
20240809,161500,2796247280,2920,2920,2920,2920,0
20240809,161400,2796247280,2920,2920,2920,2920,0
20240809,161300,2796247280,2920,2920,2920,2920,0
20240809,161200,2796247280,2920,2920,2920,2920,0
20240809,161100,2796247280,2920,2920,2920,2920,0
20240809,161000,2796247280,2920,2920,2920,2920,0
20240809,160900,2796247280,2920,2920,2920,2920,0
20240809,160800,2796247280,2920,2920,2920,2920,0
20240809,160700,2796247280,2920,2920,2920,2920,0
20240809,160600,2796247280,2920,2920,2920,2920,0
20240809,160500,2796247280,2920,2920,2920,2920,0
20240809,160400,2796247280,2920,2920,2920,2920,20737
20240809,160300,2796247280,2920,2920,2920,2920,0
20240809,160200,2796247280,2920,2920,2920,2920,0
20240809,160100,2796247280,2920,2920,2920,2920,0
20240809,160000,2796247280,2920,2920,2920,2920,0
20240809,155900,2796247280,2920,2920,2920,2920,0
20240809,155800,2796247280,2920,2920,2920,2920,0
20240809,155700,2796247280,2920,2920,2920,2920,0
20240809,155600,2796247280,2920,2920,2920,2920,0
20240809,155500,2796247280,2920,2920,2920,2920,0
20240809,155400,2796247280,2920,2920,2920,2920,0
20240809,155300,2796247280,2920,2920,2920,2920,0
20240809,155200,2796247280,2920,2920,2920,2920,0
20240809,155100,2796247280,2920,2920,2920,2920,0
20240809,155000,2796247280,2920,2920,2920,2920,0
20240809,154900,2796247280,2920,2920,2920,2920,0
20240809,154800,2796247280,2920,2920,2920,2920,0
20240809,154700,2796247280,2920,2920,2920,2920,0
20240809,154600,2796247280,2920,2920,2920,2920,0
20240809,154500,2796247280,2920,2920,2920,2920,0
20240809,154400,2796247280,2920,2920,2920,2920,0
20240809,154300,2796247280,2920,2920,2920,2920,0
20240809,154200,2796247280,2920,2920,2920,2920,0
20240809,154100,2796247280,2920,2920,2920,2920,0
20240809,154000,2796247280,2920,2920,2920,2920,0
20240809,153900,2796247280,2920,2920,2920,2920,0
20240809,153800,2796247280,2920,2920,2920,2920,0
20240809,153700,2796247280,2920,2920,2920,2920,0
20240809,153600,2796247280,2920,2920,2920,2920,0
20240809,153500,2796247280,2920,2920,2920,2920,0
20240809,153400,2796247280,2920,2920,2920,2920,20737
20240809,153300,2796247280,2920,2920,2920,2920,0
20240809,153200,2796247280,2920,2920,2920,2920,0
20240809,153100,2796247280,2920,2920,2920,2920,0
20240809,153000,2796247280,2920,2920,2920,2920,20737
20240809,152900,2735695240,2920,2920,2920,2920,0
20240809,152800,2735695240,2920,2920,2920,2920,0
20240809,152700,2735695240,2920,2920,2920,2920,0
20240809,152600,2735695240,2920,2920,2920,2920,0
20240809,152500,2735695240,2920,2920,2920,2920,0
20240809,152400,2735695240,2920,2920,2920,2920,0
20240809,152300,2735695240,2920,2920,2920,2920,0
20240809,152200,2735695240,2920,2920,2920,2920,0
20240809,152100,2735695240,2920,2920,2920,2920,0
20240809,152000,2735695240,2920,2920,2920,2920,0
20240809,151900,2735695240,2920,2915,2925,2910,7857
20240809,151800,2712768635,2925,2915,2925,2910,7401
20240809,151700,2691186280,2915,2920,2925,2910,6953
20240809,151600,2670893440,2920,2910,2920,2910,5512
20240809,151500,2654811445,2915,2905,2915,2905,6746
20240809,151400,2635188685,2905,2905,2910,2905,906
20240809,151300,2632556665,2910,2905,2910,2900,466
20240809,151200,2631202905,2905,2895,2910,2895,6791
20240809,151100,2611498945,2885,2885,2885,2885,0
20240809,151000,2611498945,2885,2885,2885,2885,2353
20240809,150900,2604710540,2885,2895,2895,2885,4269
20240809,150800,2592376545,2900,2900,2900,2900,341
20240809,150700,2591387645,2905,2900,2905,2900,1835
20240809,150600,2586062690,2905,2900,2905,2900,4238
20240809,150500,2573768805,2895,2895,2900,2895,3443
20240809,150400,2563784385,2900,2895,2900,2895,384
20240809,150300,2562672335,2895,2890,2895,2890,2147
20240809,150200,2556457915,2890,2890,2895,2890,3119
20240809,150100,2547443615,2890,2885,2890,2885,3289
20240809,150000,2537954380,2885,2875,2885,2870,3694
20240809,145900,2527319540,2875,2865,2880,2865,3367
20240809,145800,2517636335,2870,2865,2870,2860,344
20240809,145700,2516651575,2865,2875,2875,2865,364
20240809,145600,2515607205,2875,2875,2880,2870,273
20240809,145500,2514822385,2880,2870,2880,2865,2521
20240809,145400,2507588795,2865,2880,2880,2865,4363
20240809,145300,2495060855,2890,2880,2890,2880,2300
20240809,145200,2488425075,2890,2860,2890,2860,10402
20240809,145100,2458575735,2855,2850,2855,2850,777
20240809,145000,2456357720,2860,2860,2860,2860,0
20240809,144900,2456357720,2860,2855,2860,2855,2290
20240809,144800,2449811095,2855,2855,2855,2845,1966
20240809,144700,2444198185,2850,2850,2855,2850,3504
20240809,144600,2434211775,2850,2855,2855,2850,405
20240809,144500,2433057510,2850,2850,2850,2845,706
20240809,144400,2431045430,2850,2850,2850,2850,1617
20240809,144300,2426436980,2845,2845,2845,2845,12
20240809,144200,2426402840,2850,2850,2855,2850,1393
20240809,144100,2422432730,2850,2850,2850,2850,473
20240809,144000,2421084680,2850,2850,2850,2850,600
20240809,143900,2419374680,2850,2850,2855,2850,4242
20240809,143800,2407268520,2850,2850,2855,2850,3404
20240809,143700,2397556395,2845,2840,2845,2840,4961
20240809,143600,2383449660,2840,2845,2845,2840,9
20240809,143500,2383424085,2855,2855,2855,2855,0
20240809,143400,2383424085,2855,2855,2855,2855,700
20240809,143300,2381425585,2855,2850,2855,2850,7
20240809,143200,2381405605,2835,2835,2855,2835,12087
20240809,143100,2347066620,2830,2825,2830,2825,236
20240809,143000,2346399665,2835,2835,2835,2835,1014
20240809,142900,2343524975,2835,2835,2835,2835,4220
20240809,142800,2331561275,2835,2835,2835,2835,5190
20240809,142700,2316847625,2835,2835,2835,2835,0
20240809,142600,2316847625,2835,2835,2835,2830,1277
20240809,142500,2313227335,2835,2825,2835,2825,3886
20240809,142400,2302225325,2835,2835,2835,2835,0
20240809,142300,2302225325,2835,2835,2835,2835,0
20240809,142200,2302225325,2835,2825,2835,2815,4935
20240809,142100,2288247220,2825,2820,2825,2820,1550
20240809,142000,2283868475,2825,2815,2825,2815,10
20240809,141900,2283840315,2825,2815,2825,2815,937
20240809,141800,2281202620,2810,2825,2825,2810,10000
20240809,141700,2253096315,2825,2825,2825,2825,190
20240809,141600,2252559565,2825,2830,2830,2825,99
20240809,141500,2252279640,2830,2835,2835,2830,46
20240809,141400,2252149330,2830,2830,2835,2830,110
20240809,141300,2251837980,2830,2835,2840,2830,1096
20240809,141200,2248730895,2830,2825,2835,2825,1469
20240809,141100,2244575120,2825,2825,2825,2820,599
20240809,141000,2242885445,2825,2820,2825,2815,1004
20240809,140900,2240054165,2815,2815,2815,2815,0
20240809,140800,2240054165,2815,2815,2815,2815,2635
20240809,140700,2232636640,2820,2820,2820,2820,300
20240809,140600,2231790640,2820,2820,2820,2815,3486
20240809,140500,2221965545,2825,2825,2825,2820,1833
20240809,140400,2216791505,2825,2835,2835,2825,938
20240809,140300,2214141555,2830,2835,2835,2830,3430
20240809,140200,2204434355,2835,2835,2835,2835,85
20240809,140100,2204193380,2835,2825,2835,2825,13
20240809,140000,2204156555,2840,2840,2840,2835,101
20240809,135900,2203869985,2840,2840,2840,2840,100
20240809,135800,2203585985,2840,2835,2840,2835,300
20240809,135700,2202734985,2835,2835,2835,2835,3550
20240809,135600,2192670735,2835,2825,2835,2825,151
20240809,135500,2192242660,2825,2825,2825,2825,0
20240809,135400,2192242660,2825,2825,2825,2825,0
20240809,135300,2192242660,2825,2825,2840,2825,8985
20240809,135200,2166827900,2825,2825,2825,2825,10
20240809,135100,2166799650,2830,2830,2830,2830,0
20240809,135000,2166799650,2830,2830,2830,2830,10
20240809,134900,2166771350,2830,2830,2830,2830,6
20240809,134800,2166754370,2830,2830,2830,2830,11
20240809,134700,2166723240,2810,2810,2810,2810,1
20240809,134600,2166720430,2830,2830,2830,2810,1095
20240809,134500,2163630645,2830,2835,2835,2830,4379
20240809,134400,2151224070,2835,2820,2835,2820,5851
20240809,134300,2134666250,2805,2805,2805,2805,15000
20240809,134200,2092591250,2805,2820,2820,2805,1084
20240809,134100,2089534385,2820,2810,2820,2810,1009
20240809,134000,2086693975,2805,2800,2805,2800,2001
20240809,133900,2081081175,2815,2815,2815,2815,0
20240809,133800,2081081175,2815,2810,2815,2810,50
20240809,133700,2080940625,2810,2810,2810,2810,790
20240809,133600,2078720725,2810,2805,2810,2805,42
20240809,133500,2078602720,2810,2810,2810,2810,0
20240809,133400,2078602720,2810,2810,2810,2810,100
20240809,133300,2078321720,2810,2810,2810,2810,650
20240809,133200,2076495220,2810,2810,2810,2790,3
20240809,133100,2076486810,2805,2790,2805,2790,3339
20240809,133000,2067149970,2800,2800,2800,2800,1
20240809,132900,2067147170,2790,2790,2800,2790,307
20240809,132800,2066290590,2790,2790,2790,2790,1
20240809,132700,2066287800,2800,2795,2800,2795,1275
20240809,132600,2062724165,2800,2805,2805,2800,103
20240809,132500,2062435755,2795,2810,2810,2795,1017
20240809,132400,2059592280,2810,2810,2810,2810,0
20240809,132300,2059592280,2810,2810,2810,2810,10
20240809,132200,2059564180,2805,2805,2805,2805,0
20240809,132100,2059564180,2805,2800,2805,2800,631
20240809,132000,2057794925,2800,2795,2800,2795,1356
20240809,131900,2053998130,2795,2790,2795,2790,65
20240809,131800,2053816505,2800,2795,2800,2790,1121
20240809,131700,2050681215,2795,2795,2795,2795,4196
20240809,131600,2038953395,2800,2800,2800,2800,0
20240809,131500,2038953395,2800,2800,2800,2800,150
20240809,131400,2038533395,2800,2800,2800,2800,0
20240809,131300,2038533395,2800,2800,2800,2800,0
20240809,131200,2038533395,2800,2800,2800,2800,20
20240809,131100,2038477395,2800,2800,2800,2800,52
20240809,131000,2038331795,2805,2805,2805,2800,172
20240809,130900,2037849340,2805,2805,2805,2805,477
20240809,130800,2036511355,2810,2800,2810,2800,410
20240809,130700,2035359355,2810,2815,2815,2805,471
20240809,130600,2034033845,2810,2815,2815,2795,1343
20240809,130500,2030268015,2815,2800,2815,2800,763
20240809,130400,2028121025,2805,2805,2805,2800,26
20240809,130300,2028048100,2795,2795,2795,2795,0
20240809,130200,2028048100,2795,2795,2795,2795,733
20240809,130100,2025999365,2790,2790,2790,2790,0
20240809,130000,2025999365,2790,2790,2790,2790,0
20240809,125900,2025999365,2790,2790,2790,2790,25
20240809,125800,2025929615,2795,2795,2795,2795,15
20240809,125700,2025887690,2795,2795,2795,2795,23
20240809,125600,2025823405,2795,2795,2795,2795,1
20240809,125500,2025820610,2790,2790,2790,2790,0
20240809,125400,2025820610,2790,2790,2790,2790,149
20240809,125300,2025404900,2795,2795,2795,2795,1
20240809,125200,2025402105,2790,2790,2790,2790,0
20240809,125100,2025402105,2790,2790,2790,2790,0
20240809,125000,2025402105,2790,2790,2790,2790,0
20240809,124900,2025402105,2790,2790,2790,2790,0
20240809,124800,2025402105,2790,2785,2790,2785,698
20240809,124700,2023455185,2790,2790,2790,2790,100
20240809,124600,2023176185,2790,2790,2790,2790,0
20240809,124500,2023176185,2790,2790,2790,2790,5
20240809,124400,2023162235,2790,2790,2790,2790,107
20240809,124300,2022863705,2795,2795,2795,2795,30
20240809,124200,2022779855,2800,2805,2805,2800,101
20240809,124100,2022497050,2800,2800,2800,2800,2
20240809,124000,2022491450,2805,2785,2805,2785,301
20240809,123900,2021653145,2785,2790,2790,2785,1800
20240809,123800,2016639100,2795,2795,2795,2795,0
20240809,123700,2016639100,2795,2795,2795,2795,1
20240809,123600,2016636305,2785,2785,2785,2785,300
20240809,123500,2015800805,2800,2800,2800,2800,0
20240809,123400,2015800805,2800,2800,2800,2800,105
20240809,123300,2015506805,2800,2785,2800,2785,380
20240809,123200,2014445805,2780,2785,2805,2780,2522
20240809,123100,2007429960,2810,2790,2810,2785,1078
20240809,123000,2004425800,2810,2815,2815,2810,2
20240809,122900,2004420175,2790,2790,2790,2790,250
20240809,122800,2003722675,2795,2800,2815,2795,636
20240809,122700,2001943765,2795,2795,2795,2795,1001
20240809,122600,1999145970,2800,2800,2800,2800,889
20240809,122500,1996656770,2810,2810,2810,2810,851
20240809,122400,1994265460,2810,2810,2810,2810,0
20240809,122300,1994265460,2810,2810,2810,2810,0
20240809,122200,1994265460,2810,2810,2815,2810,101
20240809,122100,1993981260,2815,2815,2815,2815,0
20240809,122000,1993981260,2815,2815,2815,2815,0
20240809,121900,1993981260,2815,2815,2815,2815,1150
20240809,121800,1990744010,2815,2815,2815,2815,0
20240809,121700,1990744010,2815,2795,2815,2795,325
20240809,121600,1989829940,2805,2805,2805,2805,102
20240809,121500,1989543830,2810,2810,2810,2810,0
20240809,121400,1989543830,2810,2810,2810,2810,1
20240809,121300,1989541020,2805,2800,2805,2800,2503
20240809,121200,1982520120,2790,2790,2790,2790,3
20240809,121100,1982511750,2815,2815,2815,2815,0
20240809,121000,1982511750,2815,2800,2815,2800,11232
20240809,120900,1951052860,2800,2800,2800,2800,193
20240809,120800,1950512460,2800,2800,2800,2800,3
20240809,120700,1950504060,2780,2780,2785,2780,523
20240809,120600,1949050095,2780,2785,2785,2780,1010
20240809,120500,1946241295,2785,2785,2785,2785,90
20240809,120400,1945990645,2800,2800,2800,2800,50
20240809,120300,1945850645,2800,2800,2800,2800,0
20240809,120200,1945850645,2800,2800,2800,2800,0
20240809,120100,1945850645,2800,2795,2800,2795,175
20240809,120000,1945360650,2795,2790,2795,2785,786
20240809,115900,1943171515,2785,2785,2785,2785,180
20240809,115800,1942670215,2790,2795,2795,2790,1815
20240809,115700,1937603865,2795,2795,2795,2795,0
20240809,115600,1937603865,2795,2800,2800,2795,566
20240809,115500,1936019115,2800,2800,2800,2800,880
20240809,115400,1933555115,2805,2805,2805,2805,2735
20240809,115300,1925883440,2810,2810,2810,2805,2052
20240809,115200,1920117565,2815,2815,2815,2805,3307
20240809,115100,1910820470,2830,2825,2830,2825,400
20240809,115000,1909688485,2825,2825,2825,2825,1276
20240809,114900,1906083785,2825,2820,2825,2820,2518
20240809,114800,1898983020,2820,2800,2820,2800,1237
20240809,114700,1895510020,2800,2785,2800,2780,10735
20240809,114600,1865550485,2780,2780,2780,2780,0
20240809,114500,1865550485,2780,2780,2780,2780,130
20240809,114400,1865189085,2790,2785,2790,2785,629
20240809,114300,1863435820,2790,2785,2790,2785,365
20240809,114200,1862419290,2795,2785,2795,2785,1326
20240809,114100,1858726360,2795,2795,2795,2790,511
20240809,114000,1857298155,2795,2795,2795,2795,1
20240809,113900,1857295360,2795,2790,2795,2785,2951
20240809,113800,1849061725,2790,2790,2790,2775,202
20240809,113700,1848499580,2790,2785,2790,2770,377
20240809,113600,1847450260,2780,2785,2785,2770,3942
20240809,113500,1836520180,2770,2785,2785,2770,570
20240809,113400,1834938450,2790,2785,2790,2770,684
20240809,113300,1833037035,2780,2780,2785,2775,50
20240809,113200,1832898225,2785,2795,2795,2770,9147
20240809,113100,1807486955,2790,2785,2790,2780,4229
20240809,113000,1795710925,2785,2790,2790,2785,1008
20240809,112900,1792903585,2800,2785,2800,2785,1800
20240809,112800,1787883085,2785,2785,2795,2785,1420
20240809,112700,1783925710,2795,2795,2795,2790,6565
20240809,112600,1765602720,2795,2800,2800,2795,2856
20240809,112500,1757620150,2795,2810,2815,2795,3964
20240809,112400,1746485550,2820,2820,2820,2820,300
20240809,112300,1745639550,2820,2820,2820,2820,360
20240809,112200,1744624350,2825,2825,2825,2825,1
20240809,112100,1744621525,2825,2830,2830,2825,900
20240809,112000,1742079010,2830,2800,2830,2800,2616
20240809,111900,1734738905,2805,2805,2810,2800,3774
20240809,111800,1724160470,2805,2800,2810,2800,1497
20240809,111700,1719968845,2810,2815,2815,2800,2157
20240809,111600,1713924580,2815,2810,2815,2800,2134
20240809,111500,1707943935,2820,2820,2820,2815,1276
20240809,111400,1704350490,2820,2820,2820,2805,5836
20240809,111300,1687949570,2820,2815,2820,2800,8572
20240809,111200,1663857845,2825,2825,2845,2815,32338
20240809,111100,1572787890,2830,2845,2845,2830,9074
20240809,111000,1547081765,2845,2845,2845,2845,0
20240809,110900,1547081765,2845,2850,2850,2840,1292
20240809,110800,1543402360,2850,2850,2850,2850,315
20240809,110700,1542504610,2845,2845,2845,2845,0
20240809,110600,1542504610,2845,2845,2845,2845,4
20240809,110500,1542493230,2845,2845,2845,2845,1
20240809,110400,1542490385,2840,2840,2840,2840,1
20240809,110300,1542487545,2840,2845,2845,2840,2105
20240809,110200,1536501950,2850,2850,2850,2850,2209
20240809,110100,1530206300,2855,2855,2855,2855,1
20240809,110000,1530203445,2860,2860,2860,2860,0
20240809,105900,1530203445,2860,2860,2860,2860,1002
20240809,105800,1527337725,2850,2855,2855,2850,38
20240809,105700,1527229240,2855,2850,2855,2850,25
20240809,105600,1527157870,2845,2850,2850,2845,2250
20240809,105500,1520745815,2855,2855,2855,2855,0
20240809,105400,1520745815,2855,2855,2855,2855,1036
20240809,105300,1517788035,2855,2850,2855,2850,2000
20240809,105200,1512083035,2845,2850,2855,2845,6052
20240809,105100,1494824825,2845,2850,2850,2840,5098
20240809,105000,1480308800,2850,2845,2850,2845,7146
20240809,104900,1459946570,2845,2845,2845,2845,0
20240809,104800,1459946570,2845,2845,2845,2845,3002
20240809,104700,1451405880,2845,2835,2845,2835,512
20240809,104600,1449949340,2835,2835,2840,2835,4033
20240809,104500,1438515710,2840,2835,2840,2835,12
20240809,104400,1438481685,2835,2845,2850,2835,1171
20240809,104300,1435150360,2845,2845,2845,2845,1000
20240809,104200,1432305360,2850,2835,2850,2830,3393
20240809,104100,1422675110,2860,2860,2860,2860,0
20240809,104000,1422675110,2860,2860,2860,2860,2
20240809,103900,1422669390,2830,2855,2855,2830,6627
20240809,103800,1403857525,2845,2845,2845,2845,63
20240809,103700,1403678290,2845,2845,2845,2845,0
20240809,103600,1403678290,2845,2855,2860,2845,1467
20240809,103500,1399492865,2855,2850,2855,2845,1965
20240809,103400,1393885970,2855,2855,2855,2855,3
20240809,103300,1393877405,2845,2845,2845,2845,0
20240809,103200,1393877405,2845,2855,2855,2845,241
20240809,103100,1393189575,2855,2855,2855,2855,10
20240809,103000,1393161025,2855,2850,2855,2850,703
20240809,102900,1391157465,2850,2845,2850,2835,2640
20240809,102800,1383671635,2850,2835,2850,2835,1578
20240809,102700,1379187870,2840,2830,2840,2830,838
20240809,102600,1376816305,2835,2840,2845,2835,3231
20240809,102500,1367649255,2850,2845,2850,2845,967
20240809,102400,1364897385,2845,2840,2845,2830,1151
20240809,102300,1361623505,2835,2820,2835,2820,13934
20240809,102200,1322283815,2825,2825,2840,2825,9097
20240809,102100,1296568320,2825,2835,2845,2825,1334
20240809,102000,1292793440,2835,2850,2850,2830,7473
20240809,101900,1271597635,2850,2845,2850,2845,11
20240809,101800,1271566335,2850,2850,2850,2850,1650
20240809,101700,1266863835,2850,2850,2850,2850,380
20240809,101600,1265780835,2850,2850,2850,2850,100
20240809,101500,1265495835,2855,2860,2860,2855,65
20240809,101400,1265310185,2860,2850,2860,2850,1662
20240809,101300,1260556965,2850,2850,2860,2850,628
20240809,101200,1258766335,2850,2845,2850,2840,1707
20240809,101100,1253917505,2845,2855,2855,2845,3037
20240809,101000,1245259265,2855,2860,2860,2855,297
20240809,100900,1244410510,2870,2860,2870,2845,11797
20240809,100800,1210732010,2865,2865,2865,2865,1701
20240809,100700,1205858645,2865,2865,2865,2865,50
20240809,100600,1205715395,2865,2865,2865,2865,677
20240809,100500,1203775790,2870,2870,2870,2870,143
20240809,100400,1203365380,2860,2875,2875,2860,513
20240809,100300,1201896650,2865,2865,2880,2860,1675
20240809,100200,1197098820,2860,2860,2860,2860,501
20240809,100100,1195665960,2865,2860,2865,2850,10287
20240809,100000,1166280210,2860,2865,2865,2860,11
20240809,095900,1166248745,2860,2860,2875,2860,2553
20240809,095800,1158946130,2860,2870,2870,2860,11494
20240809,095700,1126017430,2870,2880,2880,2870,7934
20240809,095600,1103246340,2880,2875,2880,2875,6162
20240809,095500,1085529485,2880,2880,2880,2880,1444
20240809,095400,1081370765,2885,2885,2885,2885,3891
20240809,095300,1070145230,2885,2885,2890,2885,2851
20240809,095200,1061906645,2885,2890,2890,2880,386
20240809,095100,1060794780,2880,2890,2890,2880,2001
20240809,095000,1055031890,2880,2885,2885,2880,5333
20240809,094900,1039656325,2885,2895,2895,2885,1001
20240809,094800,1036768430,2890,2885,2890,2885,2000
20240809,094700,1030993430,2885,2880,2895,2880,1229
20240809,094600,1027447800,2885,2880,2900,2880,4248
20240809,094500,1015195815,2885,2885,2885,2885,4439
20240809,094400,1002389300,2885,2885,2885,2885,3043
20240809,094300,993610245,2900,2880,2900,2880,9355
20240809,094200,966594200,2885,2890,2895,2885,10236
20240809,094100,937058280,2890,2895,2895,2890,6097
20240809,094000,919430765,2895,2900,2910,2895,2901
20240809,093900,911009850,2900,2895,2905,2895,3224
20240809,093800,901660740,2895,2915,2915,2885,9543
20240809,093700,874032060,2925,2900,2925,2900,10265
20240809,093600,844140110,2900,2880,2900,2880,4163
20240809,093500,832102895,2880,2885,2885,2880,472
20240809,093400,830743430,2885,2885,2885,2885,581
20240809,093300,829067245,2890,2895,2895,2890,793
20240809,093200,826773475,2895,2885,2895,2885,2281
20240809,093100,820172600,2890,2880,2895,2880,988
20240809,093000,817318280,2875,2890,2895,2875,4715
20240809,092900,803714220,2895,2890,2895,2890,1960
20240809,092800,798042970,2890,2880,2890,2880,1634
20240809,092700,793322330,2880,2880,2890,2875,1881
20240809,092600,787892580,2880,2875,2880,2875,1026
20240809,092500,784942825,2875,2870,2875,2865,4514
20240809,092400,771981850,2870,2885,2885,2870,1358
20240809,092300,768071090,2885,2895,2895,2885,534
20240809,092200,766530300,2900,2900,2900,2885,2022
20240809,092100,760666835,2900,2855,2900,2855,2952
20240809,092000,752136155,2855,2850,2860,2850,300
20240809,091900,751281085,2850,2850,2865,2845,8702
20240809,091800,726501920,2850,2870,2870,2850,1135
20240809,091700,723261910,2870,2865,2870,2860,8251
20240809,091600,699659765,2880,2870,2880,2860,1234
20240809,091500,696119275,2875,2870,2875,2870,450
20240809,091400,694827605,2870,2865,2875,2865,1031
20240809,091300,691869560,2875,2875,2875,2875,348
20240809,091200,690869060,2875,2870,2875,2860,3475
20240809,091100,680913745,2870,2870,2875,2860,3071
20240809,091000,672115755,2870,2880,2880,2870,5373
20240809,090900,656662865,2880,2900,2900,2880,5496
20240809,090800,640812085,2900,2875,2905,2875,2812
20240809,090700,632680305,2875,2890,2905,2870,10205
20240809,090600,603246930,2890,2885,2930,2885,18414
20240809,090500,549826470,2875,2940,2945,2875,45104
20240809,090400,418315745,2945,2875,2950,2850,34190
20240809,090300,319096035,2875,2820,2910,2810,52879
20240809,090200,169332510,2820,2825,2840,2815,11855
20240809,090100,135885655,2825,2840,2845,2815,4528
20240809,090000,123057955,2845,2855,2880,2810,43275