stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185500,161735415,2500,2500,2500,2500,359
20240801,185400,161735415,2500,2500,2500,2500,0
20240801,185300,161735415,2500,2500,2500,2500,0
20240801,185200,161735415,2500,2500,2500,2500,0
20240801,185100,161735415,2500,2500,2500,2500,0
20240801,185000,161735415,2500,2500,2500,2500,0
20240801,184900,161735415,2500,2500,2500,2500,0
20240801,184800,161735415,2500,2500,2500,2500,0
20240801,184700,161735415,2500,2500,2500,2500,0
20240801,184600,161735415,2500,2500,2500,2500,0
20240801,184500,161735415,2500,2500,2500,2500,0
20240801,184400,161735415,2500,2500,2500,2500,0
20240801,184300,161735415,2500,2500,2500,2500,0
20240801,184200,161735415,2500,2500,2500,2500,0
20240801,184100,161735415,2500,2500,2500,2500,0
20240801,184000,161735415,2500,2500,2500,2500,0
20240801,183900,161735415,2500,2500,2500,2500,0
20240801,183800,161735415,2500,2500,2500,2500,0
20240801,183700,161735415,2500,2500,2500,2500,0
20240801,183600,161735415,2500,2500,2500,2500,0
20240801,183500,161735415,2500,2500,2500,2500,0
20240801,183400,161735415,2500,2500,2500,2500,0
20240801,183300,161735415,2500,2500,2500,2500,0
20240801,183200,161735415,2500,2500,2500,2500,0
20240801,183100,161735415,2500,2500,2500,2500,0
20240801,183000,161735415,2500,2500,2500,2500,0
20240801,182900,161735415,2500,2500,2500,2500,0
20240801,182800,161735415,2500,2500,2500,2500,0
20240801,182700,161735415,2500,2500,2500,2500,0
20240801,182600,161735415,2500,2500,2500,2500,0
20240801,182500,161735415,2500,2500,2500,2500,359
20240801,182400,161735415,2500,2500,2500,2500,0
20240801,182300,161735415,2500,2500,2500,2500,0
20240801,182200,161735415,2500,2500,2500,2500,0
20240801,182100,161735415,2500,2500,2500,2500,0
20240801,182000,161735415,2500,2500,2500,2500,0
20240801,181900,161735415,2500,2500,2500,2500,0
20240801,181800,161735415,2500,2500,2500,2500,0
20240801,181700,161735415,2500,2500,2500,2500,0
20240801,181600,161735415,2500,2500,2500,2500,0
20240801,181500,161735415,2500,2500,2500,2500,0
20240801,181400,161735415,2500,2500,2500,2500,0
20240801,181300,161735415,2500,2500,2500,2500,0
20240801,181200,161735415,2500,2500,2500,2500,0
20240801,181100,161735415,2500,2500,2500,2500,0
20240801,181000,161735415,2500,2500,2500,2500,0
20240801,180900,161735415,2500,2500,2500,2500,0
20240801,180800,161735415,2500,2500,2500,2500,0
20240801,180700,161735415,2500,2500,2500,2500,0
20240801,180600,161735415,2500,2500,2500,2500,0
20240801,180500,161735415,2500,2500,2500,2500,0
20240801,180400,161735415,2500,2500,2500,2500,0
20240801,180300,161735415,2500,2500,2500,2500,0
20240801,180200,161735415,2500,2500,2500,2500,0
20240801,180100,161735415,2500,2500,2500,2500,0
20240801,180000,161735415,2500,2500,2500,2500,0
20240801,175900,161735415,2500,2500,2500,2500,0
20240801,175800,161735415,2500,2500,2500,2500,0
20240801,175700,161735415,2500,2500,2500,2500,0
20240801,175600,161735415,2500,2500,2500,2500,0
20240801,175500,161735415,2500,2500,2500,2500,359
20240801,175400,161735415,2500,2500,2500,2500,0
20240801,175300,161735415,2500,2500,2500,2500,0
20240801,175200,161735415,2500,2500,2500,2500,0
20240801,175100,161735415,2500,2500,2500,2500,0
20240801,175000,161735415,2500,2500,2500,2500,0
20240801,174900,161735415,2500,2500,2500,2500,0
20240801,174800,161735415,2500,2500,2500,2500,0
20240801,174700,161735415,2500,2500,2500,2500,0
20240801,174600,161735415,2500,2500,2500,2500,0
20240801,174500,161735415,2500,2500,2500,2500,0
20240801,174400,161735415,2500,2500,2500,2500,0
20240801,174300,161735415,2500,2500,2500,2500,0
20240801,174200,161735415,2500,2500,2500,2500,0
20240801,174100,161735415,2500,2500,2500,2500,0
20240801,174000,161735415,2500,2500,2500,2500,0
20240801,173900,161735415,2500,2500,2500,2500,0
20240801,173800,161735415,2500,2500,2500,2500,0
20240801,173700,161735415,2500,2500,2500,2500,0
20240801,173600,161735415,2500,2500,2500,2500,0
20240801,173500,161735415,2500,2500,2500,2500,0
20240801,173400,161735415,2500,2500,2500,2500,0
20240801,173300,161735415,2500,2500,2500,2500,0
20240801,173200,161735415,2500,2500,2500,2500,0
20240801,173100,161735415,2500,2500,2500,2500,0
20240801,173000,161735415,2500,2500,2500,2500,0
20240801,172900,161735415,2500,2500,2500,2500,0
20240801,172800,161735415,2500,2500,2500,2500,0
20240801,172700,161735415,2500,2500,2500,2500,0
20240801,172600,161735415,2500,2500,2500,2500,0
20240801,172500,161735415,2500,2500,2500,2500,359
20240801,172400,161735415,2500,2500,2500,2500,0
20240801,172300,161735415,2500,2500,2500,2500,0
20240801,172200,161735415,2500,2500,2500,2500,0
20240801,172100,161735415,2500,2500,2500,2500,0
20240801,172000,161735415,2500,2500,2500,2500,0
20240801,171900,161735415,2500,2500,2500,2500,0
20240801,171800,161735415,2500,2500,2500,2500,0
20240801,171700,161735415,2500,2500,2500,2500,0
20240801,171600,161735415,2500,2500,2500,2500,0
20240801,171500,161735415,2500,2500,2500,2500,0
20240801,171400,161735415,2500,2500,2500,2500,0
20240801,171300,161735415,2500,2500,2500,2500,0
20240801,171200,161735415,2500,2500,2500,2500,0
20240801,171100,161735415,2500,2500,2500,2500,0
20240801,171000,161735415,2500,2500,2500,2500,0
20240801,170900,161735415,2500,2500,2500,2500,0
20240801,170800,161735415,2500,2500,2500,2500,0
20240801,170700,161735415,2500,2500,2500,2500,0
20240801,170600,161735415,2500,2500,2500,2500,0
20240801,170500,161735415,2500,2500,2500,2500,0
20240801,170400,161735415,2500,2500,2500,2500,0
20240801,170300,161735415,2500,2500,2500,2500,0
20240801,170200,161735415,2500,2500,2500,2500,0
20240801,170100,161735415,2500,2500,2500,2500,0
20240801,170000,161735415,2500,2500,2500,2500,0
20240801,165900,161735415,2500,2500,2500,2500,0
20240801,165800,161735415,2500,2500,2500,2500,0
20240801,165700,161735415,2500,2500,2500,2500,0
20240801,165600,161735415,2500,2500,2500,2500,0
20240801,165500,161735415,2500,2500,2500,2500,359
20240801,165400,161735415,2500,2500,2500,2500,0
20240801,165300,161735415,2500,2500,2500,2500,0
20240801,165200,161735415,2500,2500,2500,2500,0
20240801,165100,161735415,2500,2500,2500,2500,0
20240801,165000,161735415,2500,2500,2500,2500,0
20240801,164900,161735415,2500,2500,2500,2500,0
20240801,164800,161735415,2500,2500,2500,2500,0
20240801,164700,161735415,2500,2500,2500,2500,0
20240801,164600,161735415,2500,2500,2500,2500,0
20240801,164500,161735415,2500,2500,2500,2500,0
20240801,164400,161735415,2500,2500,2500,2500,0
20240801,164300,161735415,2500,2500,2500,2500,0
20240801,164200,161735415,2500,2500,2500,2500,0
20240801,164100,161735415,2500,2500,2500,2500,0
20240801,164000,161735415,2500,2500,2500,2500,0
20240801,163900,161735415,2500,2500,2500,2500,0
20240801,163800,161735415,2500,2500,2500,2500,0
20240801,163700,161735415,2500,2500,2500,2500,0
20240801,163600,161735415,2500,2500,2500,2500,0
20240801,163500,161735415,2500,2500,2500,2500,0
20240801,163400,161735415,2500,2500,2500,2500,0
20240801,163300,161735415,2500,2500,2500,2500,0
20240801,163200,161735415,2500,2500,2500,2500,0
20240801,163100,161735415,2500,2500,2500,2500,0
20240801,163000,161735415,2500,2500,2500,2500,0
20240801,162900,161735415,2500,2500,2500,2500,0
20240801,162800,161735415,2500,2500,2500,2500,0
20240801,162700,161735415,2500,2500,2500,2500,0
20240801,162600,161735415,2500,2500,2500,2500,0
20240801,162500,161735415,2500,2500,2500,2500,359
20240801,162400,161735415,2500,2500,2500,2500,0
20240801,162300,161735415,2500,2500,2500,2500,0
20240801,162200,161735415,2500,2500,2500,2500,0
20240801,162100,161735415,2500,2500,2500,2500,0
20240801,162000,161735415,2500,2500,2500,2500,0
20240801,161900,161735415,2500,2500,2500,2500,0
20240801,161800,161735415,2500,2500,2500,2500,0
20240801,161700,161735415,2500,2500,2500,2500,0
20240801,161600,161735415,2500,2500,2500,2500,0
20240801,161500,161735415,2500,2500,2500,2500,0
20240801,161400,161735415,2500,2500,2500,2500,0
20240801,161300,161735415,2500,2500,2500,2500,0
20240801,161200,161735415,2500,2500,2500,2500,0
20240801,161100,161735415,2500,2500,2500,2500,0
20240801,161000,161735415,2500,2500,2500,2500,0
20240801,160900,161735415,2500,2500,2500,2500,0
20240801,160800,161735415,2500,2500,2500,2500,0
20240801,160700,161735415,2500,2500,2500,2500,0
20240801,160600,161735415,2500,2500,2500,2500,0
20240801,160500,161735415,2500,2500,2500,2500,0
20240801,160400,161735415,2500,2500,2500,2500,0
20240801,160300,161735415,2500,2500,2500,2500,0
20240801,160200,161735415,2500,2500,2500,2500,0
20240801,160100,161735415,2500,2500,2500,2500,0
20240801,160000,161735415,2500,2500,2500,2500,0
20240801,155900,161735415,2500,2500,2500,2500,0
20240801,155800,161735415,2500,2500,2500,2500,0
20240801,155700,161735415,2500,2500,2500,2500,0
20240801,155600,161735415,2500,2500,2500,2500,0
20240801,155500,161735415,2500,2500,2500,2500,359
20240801,155400,161735415,2500,2500,2500,2500,0
20240801,155300,161735415,2500,2500,2500,2500,0
20240801,155200,161735415,2500,2500,2500,2500,0
20240801,155100,161735415,2500,2500,2500,2500,0
20240801,155000,161735415,2500,2500,2500,2500,0
20240801,154900,161735415,2500,2500,2500,2500,0
20240801,154800,161735415,2500,2500,2500,2500,0
20240801,154700,161735415,2500,2500,2500,2500,0
20240801,154600,161735415,2500,2500,2500,2500,0
20240801,154500,161735415,2500,2500,2500,2500,0
20240801,154400,161735415,2500,2500,2500,2500,0
20240801,154300,161735415,2500,2500,2500,2500,0
20240801,154200,161735415,2500,2500,2500,2500,0
20240801,154100,161735415,2500,2500,2500,2500,0
20240801,154000,161735415,2500,2500,2500,2500,0
20240801,153900,161735415,2500,2500,2500,2500,0
20240801,153800,161735415,2500,2500,2500,2500,0
20240801,153700,161735415,2500,2500,2500,2500,0
20240801,153600,161735415,2500,2500,2500,2500,0
20240801,153500,161735415,2500,2500,2500,2500,0
20240801,153400,161735415,2500,2500,2500,2500,0
20240801,153300,161735415,2500,2500,2500,2500,0
20240801,153200,161735415,2500,2500,2500,2500,0
20240801,153100,161735415,2500,2500,2500,2500,0
20240801,153000,161735415,2500,2500,2500,2500,359
20240801,152900,160837915,2495,2495,2495,2495,0
20240801,152800,160837915,2495,2495,2495,2495,0
20240801,152700,160837915,2495,2495,2495,2495,0
20240801,152600,160837915,2495,2495,2495,2495,0
20240801,152500,160837915,2495,2495,2495,2495,0
20240801,152400,160837915,2495,2495,2495,2495,0
20240801,152300,160837915,2495,2495,2495,2495,0
20240801,152200,160837915,2495,2495,2495,2495,0
20240801,152100,160837915,2495,2495,2495,2495,0
20240801,152000,160837915,2495,2495,2495,2495,0
20240801,151900,160837915,2495,2480,2495,2480,395
20240801,151800,159852450,2490,2490,2490,2490,383
20240801,151700,158898780,2485,2495,2495,2485,7
20240801,151600,158881375,2495,2495,2495,2495,1010
20240801,151500,156361425,2495,2495,2495,2495,0
20240801,151400,156361425,2495,2485,2495,2485,36
20240801,151300,156271810,2485,2480,2485,2480,226
20240801,151200,155711300,2460,2490,2495,2460,3214
20240801,151100,147781180,2470,2470,2475,2470,2661
20240801,151000,141206220,2470,2470,2470,2470,16
20240801,150900,141166700,2475,2475,2475,2475,0
20240801,150800,141166700,2475,2475,2475,2475,0
20240801,150700,141166700,2475,2480,2480,2475,472
20240801,150600,139998495,2475,2475,2475,2475,0
20240801,150500,139998495,2475,2475,2475,2475,1200
20240801,150400,137028495,2475,2475,2475,2475,2
20240801,150300,137023545,2475,2475,2475,2475,0
20240801,150200,137023545,2475,2475,2475,2475,0
20240801,150100,137023545,2475,2475,2475,2475,32
20240801,150000,136944345,2485,2485,2485,2485,0
20240801,145900,136944345,2485,2485,2485,2485,20
20240801,145800,136894645,2485,2485,2485,2485,0
20240801,145700,136894645,2485,2485,2485,2485,0
20240801,145600,136894645,2485,2485,2485,2485,0
20240801,145500,136894645,2485,2485,2485,2485,0
20240801,145400,136894645,2485,2485,2485,2485,104
20240801,145300,136636205,2490,2490,2490,2490,0
20240801,145200,136636205,2490,2490,2490,2490,0
20240801,145100,136636205,2490,2490,2490,2490,0
20240801,145000,136636205,2490,2490,2490,2490,4
20240801,144900,136626245,2490,2490,2490,2490,0
20240801,144800,136626245,2490,2490,2490,2490,0
20240801,144700,136626245,2490,2490,2490,2490,0
20240801,144600,136626245,2490,2490,2490,2490,1
20240801,144500,136623755,2490,2490,2490,2490,0
20240801,144400,136623755,2490,2490,2490,2490,0
20240801,144300,136623755,2490,2490,2490,2490,0
20240801,144200,136623755,2490,2490,2490,2490,0
20240801,144100,136623755,2490,2490,2490,2490,40
20240801,144000,136524155,2490,2490,2490,2490,125
20240801,143900,136212905,2490,2490,2490,2490,0
20240801,143800,136212905,2490,2490,2490,2490,30
20240801,143700,136138205,2490,2490,2490,2490,0
20240801,143600,136138205,2490,2490,2490,2490,0
20240801,143500,136138205,2490,2490,2490,2490,0
20240801,143400,136138205,2490,2490,2490,2490,0
20240801,143300,136138205,2490,2490,2490,2490,0
20240801,143200,136138205,2490,2490,2490,2490,0
20240801,143100,136138205,2490,2490,2490,2490,0
20240801,143000,136138205,2490,2490,2490,2490,0
20240801,142900,136138205,2490,2490,2490,2490,0
20240801,142800,136138205,2490,2490,2490,2490,0
20240801,142700,136138205,2490,2490,2490,2490,0
20240801,142600,136138205,2490,2490,2490,2490,1
20240801,142500,136135715,2490,2490,2490,2490,0
20240801,142400,136135715,2490,2490,2490,2490,0
20240801,142300,136135715,2490,2490,2490,2490,7
20240801,142200,136118285,2485,2485,2485,2485,0
20240801,142100,136118285,2485,2485,2485,2485,0
20240801,142000,136118285,2485,2485,2485,2485,356
20240801,141900,135233625,2470,2470,2470,2470,0
20240801,141800,135233625,2470,2470,2470,2470,0
20240801,141700,135233625,2470,2480,2480,2470,400
20240801,141600,134244200,2480,2480,2480,2480,0
20240801,141500,134244200,2480,2480,2480,2480,0
20240801,141400,134244200,2480,2480,2480,2480,100
20240801,141300,133996200,2485,2485,2485,2485,16
20240801,141200,133956440,2485,2485,2485,2485,0
20240801,141100,133956440,2485,2485,2485,2485,1
20240801,141000,133953955,2490,2490,2490,2490,0
20240801,140900,133953955,2490,2490,2490,2490,0
20240801,140800,133953955,2490,2490,2490,2490,0
20240801,140700,133953955,2490,2490,2490,2490,0
20240801,140600,133953955,2490,2490,2490,2490,0
20240801,140500,133953955,2490,2490,2490,2490,0
20240801,140400,133953955,2490,2490,2490,2490,0
20240801,140300,133953955,2490,2490,2490,2490,0
20240801,140200,133953955,2490,2490,2490,2490,1
20240801,140100,133951465,2485,2485,2485,2485,0
20240801,140000,133951465,2485,2485,2485,2485,0
20240801,135900,133951465,2485,2485,2485,2485,0
20240801,135800,133951465,2485,2485,2485,2485,0
20240801,135700,133951465,2485,2485,2485,2485,0
20240801,135600,133951465,2485,2485,2485,2485,0
20240801,135500,133951465,2485,2485,2485,2485,0
20240801,135400,133951465,2485,2485,2485,2485,0
20240801,135300,133951465,2485,2485,2485,2485,0
20240801,135200,133951465,2485,2485,2485,2485,0
20240801,135100,133951465,2485,2485,2485,2485,0
20240801,135000,133951465,2485,2485,2485,2485,0
20240801,134900,133951465,2485,2485,2485,2485,232
20240801,134800,133374945,2490,2490,2490,2490,0
20240801,134700,133374945,2490,2485,2490,2485,101
20240801,134600,133123955,2485,2485,2485,2485,0
20240801,134500,133123955,2485,2485,2485,2485,0
20240801,134400,133123955,2485,2480,2485,2480,591
20240801,134300,131658000,2485,2485,2485,2485,313
20240801,134200,130880195,2485,2485,2485,2485,0
20240801,134100,130880195,2485,2485,2485,2485,0
20240801,134000,130880195,2485,2485,2485,2485,0
20240801,133900,130880195,2485,2490,2490,2485,382
20240801,133800,129929825,2495,2495,2495,2495,0
20240801,133700,129929825,2495,2495,2495,2495,0
20240801,133600,129929825,2495,2495,2495,2495,0
20240801,133500,129929825,2495,2495,2495,2495,225
20240801,133400,129368450,2495,2495,2495,2495,500
20240801,133300,128120950,2500,2500,2500,2500,0
20240801,133200,128120950,2500,2500,2500,2500,0
20240801,133100,128120950,2500,2500,2500,2500,0
20240801,133000,128120950,2500,2500,2500,2500,0
20240801,132900,128120950,2500,2500,2500,2500,2
20240801,132800,128115950,2500,2500,2500,2500,0
20240801,132700,128115950,2500,2500,2500,2500,0
20240801,132600,128115950,2500,2500,2500,2500,0
20240801,132500,128115950,2500,2500,2500,2500,0
20240801,132400,128115950,2500,2500,2500,2500,0
20240801,132300,128115950,2500,2500,2500,2500,80
20240801,132200,127915950,2500,2500,2500,2500,0
20240801,132100,127915950,2500,2500,2500,2500,10
20240801,132000,127890950,2500,2500,2500,2500,0
20240801,131900,127890950,2500,2500,2500,2500,0
20240801,131800,127890950,2500,2500,2500,2500,0
20240801,131700,127890950,2500,2500,2500,2500,1320
20240801,131600,124590950,2500,2495,2500,2495,828
20240801,131500,122520975,2495,2495,2495,2495,2960
20240801,131400,115135775,2495,2495,2495,2495,0
20240801,131300,115135775,2495,2495,2495,2495,0
20240801,131200,115135775,2495,2495,2495,2495,0
20240801,131100,115135775,2495,2495,2495,2495,100
20240801,131000,114886275,2495,2495,2495,2495,0
20240801,130900,114886275,2495,2495,2495,2495,0
20240801,130800,114886275,2495,2495,2495,2495,0
20240801,130700,114886275,2495,2495,2495,2495,3
20240801,130600,114878790,2495,2495,2495,2495,11
20240801,130500,114851345,2495,2495,2495,2495,0
20240801,130400,114851345,2495,2495,2495,2495,0
20240801,130300,114851345,2495,2495,2495,2495,3
20240801,130200,114843860,2495,2500,2500,2495,6
20240801,130100,114828865,2500,2500,2500,2500,0
20240801,130000,114828865,2500,2500,2500,2500,0
20240801,125900,114828865,2500,2500,2500,2500,0
20240801,125800,114828865,2500,2500,2500,2500,0
20240801,125700,114828865,2500,2500,2500,2500,0
20240801,125600,114828865,2500,2495,2500,2495,15
20240801,125500,114791435,2505,2505,2505,2505,0
20240801,125400,114791435,2505,2505,2505,2505,0
20240801,125300,114791435,2505,2505,2505,2505,0
20240801,125200,114791435,2505,2505,2505,2505,0
20240801,125100,114791435,2505,2505,2505,2505,0
20240801,125000,114791435,2505,2505,2505,2505,1
20240801,124900,114788930,2505,2505,2505,2505,56
20240801,124800,114648650,2495,2495,2495,2495,20
20240801,124700,114598750,2500,2500,2505,2495,52
20240801,124600,114468750,2500,2500,2500,2500,0
20240801,124500,114468750,2500,2500,2500,2500,0
20240801,124400,114468750,2500,2500,2500,2500,0
20240801,124300,114468750,2500,2500,2500,2500,0
20240801,124200,114468750,2500,2490,2500,2490,101
20240801,124100,114217250,2495,2495,2495,2495,1
20240801,124000,114214755,2505,2505,2505,2505,0
20240801,123900,114214755,2505,2505,2505,2505,0
20240801,123800,114214755,2505,2505,2505,2505,0
20240801,123700,114214755,2505,2505,2505,2505,0
20240801,123600,114214755,2505,2490,2505,2490,501
20240801,123500,112967250,2505,2490,2505,2490,31
20240801,123400,112890030,2500,2500,2500,2500,410
20240801,123300,111865030,2500,2500,2500,2500,0
20240801,123200,111865030,2500,2500,2500,2490,22
20240801,123100,111810230,2500,2490,2500,2490,101
20240801,123000,111558730,2505,2505,2505,2505,0
20240801,122900,111558730,2505,2490,2505,2490,1517
20240801,122800,107781145,2505,2505,2505,2505,0
20240801,122700,107781145,2505,2505,2505,2505,36
20240801,122600,107690965,2505,2490,2505,2490,11
20240801,122500,107663560,2505,2505,2505,2505,1
20240801,122400,107661055,2490,2490,2490,2490,5
20240801,122300,107648605,2500,2490,2500,2490,79
20240801,122200,107451145,2500,2490,2500,2490,85
20240801,122100,107239485,2500,2500,2500,2500,0
20240801,122000,107239485,2500,2495,2500,2495,7
20240801,121900,107222015,2505,2505,2505,2505,0
20240801,121800,107222015,2505,2505,2505,2505,0
20240801,121700,107222015,2505,2505,2505,2505,0
20240801,121600,107222015,2505,2505,2505,2505,0
20240801,121500,107222015,2505,2505,2505,2505,0
20240801,121400,107222015,2505,2505,2505,2505,0
20240801,121300,107222015,2505,2505,2505,2505,0
20240801,121200,107222015,2505,2505,2505,2505,0
20240801,121100,107222015,2505,2505,2505,2505,1
20240801,121000,107219510,2505,2500,2505,2500,612
20240801,120900,105689360,2495,2485,2495,2485,7138
20240801,120800,87906565,2485,2485,2485,2485,0
20240801,120700,87906565,2485,2485,2485,2485,0
20240801,120600,87906565,2485,2485,2485,2485,0
20240801,120500,87906565,2485,2485,2485,2485,0
20240801,120400,87906565,2485,2485,2485,2485,0
20240801,120300,87906565,2485,2485,2485,2485,0
20240801,120200,87906565,2485,2485,2485,2485,0
20240801,120100,87906565,2485,2485,2485,2485,0
20240801,120000,87906565,2485,2485,2485,2485,0
20240801,115900,87906565,2485,2485,2485,2485,0
20240801,115800,87906565,2485,2485,2485,2485,5
20240801,115700,87894140,2485,2485,2485,2485,0
20240801,115600,87894140,2485,2480,2485,2480,6
20240801,115500,87879255,2480,2480,2480,2480,5
20240801,115400,87866855,2480,2480,2480,2480,0
20240801,115300,87866855,2480,2480,2480,2480,200
20240801,115200,87370855,2480,2480,2480,2480,0
20240801,115100,87370855,2480,2480,2480,2480,0
20240801,115000,87370855,2480,2480,2480,2480,0
20240801,114900,87370855,2480,2480,2480,2480,0
20240801,114800,87370855,2480,2480,2480,2480,1209
20240801,114700,84372535,2480,2480,2480,2480,0
20240801,114600,84372535,2480,2480,2480,2480,0
20240801,114500,84372535,2480,2480,2480,2480,0
20240801,114400,84372535,2480,2480,2480,2480,0
20240801,114300,84372535,2480,2480,2480,2480,0
20240801,114200,84372535,2480,2480,2480,2480,0
20240801,114100,84372535,2480,2480,2480,2480,0
20240801,114000,84372535,2480,2480,2480,2480,1
20240801,113900,84370055,2475,2475,2475,2475,0
20240801,113800,84370055,2475,2480,2480,2475,204
20240801,113700,83865150,2480,2480,2480,2480,0
20240801,113600,83865150,2480,2480,2480,2480,0
20240801,113500,83865150,2480,2480,2480,2480,339
20240801,113400,83024430,2475,2475,2475,2475,80
20240801,113300,82826430,2480,2480,2480,2480,0
20240801,113200,82826430,2480,2480,2480,2480,0
20240801,113100,82826430,2480,2480,2480,2480,0
20240801,113000,82826430,2480,2480,2480,2480,0
20240801,112900,82826430,2480,2480,2480,2480,0
20240801,112800,82826430,2480,2480,2480,2480,0
20240801,112700,82826430,2480,2480,2480,2480,4
20240801,112600,82816510,2480,2480,2480,2480,0
20240801,112500,82816510,2480,2480,2480,2480,290
20240801,112400,82097310,2480,2480,2480,2480,0
20240801,112300,82097310,2480,2480,2480,2480,0
20240801,112200,82097310,2480,2480,2480,2480,0
20240801,112100,82097310,2480,2480,2480,2480,300
20240801,112000,81353310,2480,2470,2480,2470,849
20240801,111900,79251390,2465,2465,2465,2465,5
20240801,111800,79239065,2465,2465,2465,2465,0
20240801,111700,79239065,2465,2465,2465,2465,0
20240801,111600,79239065,2465,2465,2465,2465,0
20240801,111500,79239065,2465,2460,2465,2460,473
20240801,111400,78075030,2455,2455,2455,2455,0
20240801,111300,78075030,2455,2460,2460,2455,286
20240801,111200,77372310,2465,2465,2465,2465,0
20240801,111100,77372310,2465,2465,2465,2465,0
20240801,111000,77372310,2465,2465,2465,2465,0
20240801,110900,77372310,2465,2465,2465,2465,0
20240801,110800,77372310,2465,2465,2465,2465,0
20240801,110700,77372310,2465,2465,2465,2465,0
20240801,110600,77372310,2465,2465,2465,2465,0
20240801,110500,77372310,2465,2465,2465,2465,7
20240801,110400,77355055,2465,2465,2465,2465,0
20240801,110300,77355055,2465,2465,2465,2465,0
20240801,110200,77355055,2465,2465,2465,2465,0
20240801,110100,77355055,2465,2465,2465,2465,67
20240801,110000,77189900,2460,2460,2460,2460,0
20240801,105900,77189900,2460,2460,2460,2460,0
20240801,105800,77189900,2460,2460,2460,2460,0
20240801,105700,77189900,2460,2460,2460,2460,5
20240801,105600,77177600,2460,2460,2460,2460,0
20240801,105500,77177600,2460,2460,2460,2460,46
20240801,105400,77064440,2460,2460,2460,2460,0
20240801,105300,77064440,2460,2460,2460,2460,0
20240801,105200,77064440,2460,2460,2460,2450,218
20240801,105100,76528290,2445,2445,2445,2445,0
20240801,105000,76528290,2445,2460,2460,2445,2467
20240801,104900,70480835,2470,2470,2470,2470,0
20240801,104800,70480835,2470,2470,2470,2470,13
20240801,104700,70448725,2470,2470,2470,2470,0
20240801,104600,70448725,2470,2470,2470,2470,6
20240801,104500,70433905,2470,2470,2470,2470,0
20240801,104400,70433905,2470,2470,2470,2470,11
20240801,104300,70406735,2470,2470,2470,2470,0
20240801,104200,70406735,2470,2470,2470,2470,0
20240801,104100,70406735,2470,2470,2470,2470,0
20240801,104000,70406735,2470,2470,2470,2470,0
20240801,103900,70406735,2470,2470,2470,2470,0
20240801,103800,70406735,2470,2470,2470,2470,0
20240801,103700,70406735,2470,2470,2470,2470,0
20240801,103600,70406735,2470,2470,2470,2470,2
20240801,103500,70401795,2465,2465,2465,2465,101
20240801,103400,70152830,2455,2455,2455,2455,0
20240801,103300,70152830,2455,2465,2465,2455,885
20240801,103200,67977560,2470,2470,2470,2470,0
20240801,103100,67977560,2470,2470,2470,2470,0
20240801,103000,67977560,2470,2470,2470,2470,0
20240801,102900,67977560,2470,2470,2470,2470,0
20240801,102800,67977560,2470,2470,2470,2470,0
20240801,102700,67977560,2470,2470,2470,2470,0
20240801,102600,67977560,2470,2470,2470,2470,885
20240801,102500,65791610,2465,2465,2465,2465,0
20240801,102400,65791610,2465,2465,2465,2465,49
20240801,102300,65670825,2465,2465,2465,2465,0
20240801,102200,65670825,2465,2465,2465,2465,14
20240801,102100,65636315,2465,2465,2465,2465,0
20240801,102000,65636315,2465,2465,2465,2465,256
20240801,101900,65005275,2460,2460,2460,2460,0
20240801,101800,65005275,2460,2460,2460,2460,0
20240801,101700,65005275,2460,2460,2460,2460,0
20240801,101600,65005275,2460,2460,2460,2460,0
20240801,101500,65005275,2460,2460,2460,2460,500
20240801,101400,63775275,2460,2460,2460,2460,0
20240801,101300,63775275,2460,2465,2465,2460,600
20240801,101200,62299045,2465,2465,2465,2465,4
20240801,101100,62289185,2465,2465,2465,2465,101
20240801,101000,62040220,2465,2465,2465,2465,0
20240801,100900,62040220,2465,2465,2465,2465,100
20240801,100800,61793720,2465,2465,2465,2465,149
20240801,100700,61426435,2465,2465,2465,2465,7
20240801,100600,61409180,2465,2465,2465,2465,0
20240801,100500,61409180,2465,2465,2465,2465,67
20240801,100400,61244025,2465,2465,2465,2465,0
20240801,100300,61244025,2465,2465,2465,2465,0
20240801,100200,61244025,2465,2465,2465,2465,5
20240801,100100,61231700,2470,2470,2470,2470,1
20240801,100000,61229230,2470,2470,2470,2470,21
20240801,095900,61177360,2470,2470,2470,2470,0
20240801,095800,61177360,2470,2470,2470,2470,10
20240801,095700,61152660,2470,2470,2470,2470,0
20240801,095600,61152660,2470,2470,2470,2470,700
20240801,095500,59423660,2470,2470,2470,2470,0
20240801,095400,59423660,2470,2470,2470,2470,0
20240801,095300,59423660,2470,2470,2470,2470,0
20240801,095200,59423660,2470,2470,2470,2470,0
20240801,095100,59423660,2470,2465,2470,2465,6
20240801,095000,59408865,2470,2470,2470,2470,0
20240801,094900,59408865,2470,2470,2470,2470,0
20240801,094800,59408865,2470,2470,2470,2470,0
20240801,094700,59408865,2470,2470,2470,2470,1
20240801,094600,59406395,2455,2460,2460,2455,7
20240801,094500,59389205,2465,2465,2465,2465,11
20240801,094400,59362090,2470,2470,2470,2470,58
20240801,094300,59218830,2470,2470,2470,2470,0
20240801,094200,59218830,2470,2470,2470,2470,1
20240801,094100,59216360,2450,2450,2450,2450,40
20240801,094000,59118360,2470,2465,2470,2465,502
20240801,093900,57880920,2450,2450,2450,2450,0
20240801,093800,57880920,2450,2450,2450,2450,0
20240801,093700,57880920,2450,2455,2455,2450,1875
20240801,093600,53283900,2465,2465,2465,2465,50
20240801,093500,53160650,2465,2465,2470,2450,602
20240801,093400,51680850,2470,2470,2470,2470,0
20240801,093300,51680850,2470,2465,2470,2445,721
20240801,093200,49913195,2470,2470,2470,2470,270
20240801,093100,49246295,2495,2475,2495,2465,360
20240801,093000,48355160,2495,2495,2495,2495,0
20240801,092900,48355160,2495,2495,2495,2495,0
20240801,092800,48355160,2495,2495,2495,2495,612
20240801,092700,46828220,2495,2490,2495,2490,600
20240801,092600,45332220,2495,2485,2495,2485,40
20240801,092500,45232765,2475,2475,2475,2475,40
20240801,092400,45133765,2475,2475,2500,2475,2881
20240801,092300,37964290,2475,2450,2475,2450,400
20240801,092200,36980480,2455,2455,2455,2455,0
20240801,092100,36980480,2455,2455,2455,2455,0
20240801,092000,36980480,2455,2455,2455,2455,0
20240801,091900,36980480,2455,2455,2455,2455,294
20240801,091800,36258710,2455,2450,2455,2450,1501
20240801,091700,32573860,2445,2440,2445,2440,3061
20240801,091600,25102400,2440,2440,2440,2440,0
20240801,091500,25102400,2440,2435,2440,2435,20
20240801,091400,25053695,2430,2430,2430,2430,0
20240801,091300,25053695,2430,2430,2430,2430,0
20240801,091200,25053695,2430,2425,2430,2425,565
20240801,091100,23683430,2425,2425,2425,2425,1
20240801,091000,23681005,2425,2420,2425,2420,637
20240801,090900,22136290,2415,2415,2415,2415,5450
20240801,090800,8974540,2425,2425,2425,2425,0
20240801,090700,8974540,2425,2425,2425,2425,1
20240801,090600,8972115,2425,2425,2425,2425,0
20240801,090500,8972115,2425,2415,2425,2415,148
20240801,090400,8614365,2415,2405,2415,2405,43
20240801,090300,8510750,2405,2415,2415,2405,24
20240801,090200,8452800,2400,2400,2400,2400,0
20240801,090100,8452800,2400,2400,2400,2400,0
20240801,090000,8452800,2400,2400,2400,2400,3522