stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185900,2126484645,3990,3990,3990,3990,12107
20240801,185800,2126484645,3990,3990,3990,3990,0
20240801,185700,2126484645,3990,3990,3990,3990,0
20240801,185600,2126484645,3990,3990,3990,3990,0
20240801,185500,2126484645,3990,3990,3990,3990,0
20240801,185400,2126484645,3990,3990,3990,3990,0
20240801,185300,2126484645,3990,3990,3990,3990,0
20240801,185200,2126484645,3990,3990,3990,3990,0
20240801,185100,2126484645,3990,3990,3990,3990,0
20240801,185000,2126484645,3990,3990,3990,3990,0
20240801,184900,2126484645,3990,3990,3990,3990,0
20240801,184800,2126484645,3990,3990,3990,3990,0
20240801,184700,2126484645,3990,3990,3990,3990,0
20240801,184600,2126484645,3990,3990,3990,3990,0
20240801,184500,2126484645,3990,3990,3990,3990,0
20240801,184400,2126484645,3990,3990,3990,3990,0
20240801,184300,2126484645,3990,3990,3990,3990,0
20240801,184200,2126484645,3990,3990,3990,3990,0
20240801,184100,2126484645,3990,3990,3990,3990,0
20240801,184000,2126484645,3990,3990,3990,3990,0
20240801,183900,2126484645,3990,3990,3990,3990,0
20240801,183800,2126484645,3990,3990,3990,3990,0
20240801,183700,2126484645,3990,3990,3990,3990,0
20240801,183600,2126484645,3990,3990,3990,3990,0
20240801,183500,2126484645,3990,3990,3990,3990,0
20240801,183400,2126484645,3990,3990,3990,3990,0
20240801,183300,2126484645,3990,3990,3990,3990,0
20240801,183200,2126484645,3990,3990,3990,3990,0
20240801,183100,2126484645,3990,3990,3990,3990,0
20240801,183000,2126484645,3990,3990,3990,3990,0
20240801,182900,2126484645,3990,3990,3990,3990,12107
20240801,182800,2126484645,3990,3990,3990,3990,0
20240801,182700,2126484645,3990,3990,3990,3990,0
20240801,182600,2126484645,3990,3990,3990,3990,0
20240801,182500,2126484645,3990,3990,3990,3990,0
20240801,182400,2126484645,3990,3990,3990,3990,0
20240801,182300,2126484645,3990,3990,3990,3990,0
20240801,182200,2126484645,3990,3990,3990,3990,0
20240801,182100,2126484645,3990,3990,3990,3990,0
20240801,182000,2126484645,3990,3990,3990,3990,0
20240801,181900,2126484645,3990,3990,3990,3990,0
20240801,181800,2126484645,3990,3990,3990,3990,0
20240801,181700,2126484645,3990,3990,3990,3990,0
20240801,181600,2126484645,3990,3990,3990,3990,0
20240801,181500,2126484645,3990,3990,3990,3990,0
20240801,181400,2126484645,3990,3990,3990,3990,0
20240801,181300,2126484645,3990,3990,3990,3990,0
20240801,181200,2126484645,3990,3990,3990,3990,0
20240801,181100,2126484645,3990,3990,3990,3990,0
20240801,181000,2126484645,3990,3990,3990,3990,0
20240801,180900,2126484645,3990,3990,3990,3990,0
20240801,180800,2126484645,3990,3990,3990,3990,0
20240801,180700,2126484645,3990,3990,3990,3990,0
20240801,180600,2126484645,3990,3990,3990,3990,0
20240801,180500,2126484645,3990,3990,3990,3990,0
20240801,180400,2126484645,3990,3990,3990,3990,0
20240801,180300,2126484645,3990,3990,3990,3990,0
20240801,180200,2126484645,3990,3990,3990,3990,0
20240801,180100,2126484645,3990,3990,3990,3990,0
20240801,180000,2126484645,3990,3990,3990,3990,0
20240801,175900,2126484645,3990,3990,3990,3990,12107
20240801,175800,2126484645,3990,3990,3990,3990,0
20240801,175700,2126484645,3990,3990,3990,3990,0
20240801,175600,2126484645,3990,3990,3990,3990,0
20240801,175500,2126484645,3990,3990,3990,3990,0
20240801,175400,2126484645,3990,3990,3990,3990,0
20240801,175300,2126484645,3990,3990,3990,3990,0
20240801,175200,2126484645,3990,3990,3990,3990,0
20240801,175100,2126484645,3990,3990,3990,3990,0
20240801,175000,2126484645,3990,3990,3990,3990,0
20240801,174900,2126484645,3990,3990,3990,3990,0
20240801,174800,2126484645,3990,3990,3990,3990,0
20240801,174700,2126484645,3990,3990,3990,3990,0
20240801,174600,2126484645,3990,3990,3990,3990,0
20240801,174500,2126484645,3990,3990,3990,3990,0
20240801,174400,2126484645,3990,3990,3990,3990,0
20240801,174300,2126484645,3990,3990,3990,3990,0
20240801,174200,2126484645,3990,3990,3990,3990,0
20240801,174100,2126484645,3990,3990,3990,3990,0
20240801,174000,2126484645,3990,3990,3990,3990,0
20240801,173900,2126484645,3990,3990,3990,3990,0
20240801,173800,2126484645,3990,3990,3990,3990,0
20240801,173700,2126484645,3990,3990,3990,3990,0
20240801,173600,2126484645,3990,3990,3990,3990,0
20240801,173500,2126484645,3990,3990,3990,3990,0
20240801,173400,2126484645,3990,3990,3990,3990,0
20240801,173300,2126484645,3990,3990,3990,3990,0
20240801,173200,2126484645,3990,3990,3990,3990,0
20240801,173100,2126484645,3990,3990,3990,3990,0
20240801,173000,2126484645,3990,3990,3990,3990,0
20240801,172900,2126484645,3990,3990,3990,3990,12107
20240801,172800,2126484645,3990,3990,3990,3990,0
20240801,172700,2126484645,3990,3990,3990,3990,0
20240801,172600,2126484645,3990,3990,3990,3990,0
20240801,172500,2126484645,3990,3990,3990,3990,0
20240801,172400,2126484645,3990,3990,3990,3990,0
20240801,172300,2126484645,3990,3990,3990,3990,0
20240801,172200,2126484645,3990,3990,3990,3990,0
20240801,172100,2126484645,3990,3990,3990,3990,0
20240801,172000,2126484645,3990,3990,3990,3990,0
20240801,171900,2126484645,3990,3990,3990,3990,0
20240801,171800,2126484645,3990,3990,3990,3990,0
20240801,171700,2126484645,3990,3990,3990,3990,0
20240801,171600,2126484645,3990,3990,3990,3990,0
20240801,171500,2126484645,3990,3990,3990,3990,0
20240801,171400,2126484645,3990,3990,3990,3990,0
20240801,171300,2126484645,3990,3990,3990,3990,0
20240801,171200,2126484645,3990,3990,3990,3990,0
20240801,171100,2126484645,3990,3990,3990,3990,0
20240801,171000,2126484645,3990,3990,3990,3990,0
20240801,170900,2126484645,3990,3990,3990,3990,0
20240801,170800,2126484645,3990,3990,3990,3990,0
20240801,170700,2126484645,3990,3990,3990,3990,0
20240801,170600,2126484645,3990,3990,3990,3990,0
20240801,170500,2126484645,3990,3990,3990,3990,0
20240801,170400,2126484645,3990,3990,3990,3990,0
20240801,170300,2126484645,3990,3990,3990,3990,0
20240801,170200,2126484645,3990,3990,3990,3990,0
20240801,170100,2126484645,3990,3990,3990,3990,0
20240801,170000,2126484645,3990,3990,3990,3990,0
20240801,165900,2126484645,3990,3990,3990,3990,12107
20240801,165800,2126484645,3990,3990,3990,3990,0
20240801,165700,2126484645,3990,3990,3990,3990,0
20240801,165600,2126484645,3990,3990,3990,3990,0
20240801,165500,2126484645,3990,3990,3990,3990,0
20240801,165400,2126484645,3990,3990,3990,3990,0
20240801,165300,2126484645,3990,3990,3990,3990,0
20240801,165200,2126484645,3990,3990,3990,3990,0
20240801,165100,2126484645,3990,3990,3990,3990,0
20240801,165000,2126484645,3990,3990,3990,3990,0
20240801,164900,2126484645,3990,3990,3990,3990,0
20240801,164800,2126484645,3990,3990,3990,3990,0
20240801,164700,2126484645,3990,3990,3990,3990,0
20240801,164600,2126484645,3990,3990,3990,3990,0
20240801,164500,2126484645,3990,3990,3990,3990,0
20240801,164400,2126484645,3990,3990,3990,3990,0
20240801,164300,2126484645,3990,3990,3990,3990,0
20240801,164200,2126484645,3990,3990,3990,3990,0
20240801,164100,2126484645,3990,3990,3990,3990,0
20240801,164000,2126484645,3990,3990,3990,3990,0
20240801,163900,2126484645,3990,3990,3990,3990,0
20240801,163800,2126484645,3990,3990,3990,3990,0
20240801,163700,2126484645,3990,3990,3990,3990,0
20240801,163600,2126484645,3990,3990,3990,3990,0
20240801,163500,2126484645,3990,3990,3990,3990,0
20240801,163400,2126484645,3990,3990,3990,3990,0
20240801,163300,2126484645,3990,3990,3990,3990,0
20240801,163200,2126484645,3990,3990,3990,3990,0
20240801,163100,2126484645,3990,3990,3990,3990,0
20240801,163000,2126484645,3990,3990,3990,3990,0
20240801,162900,2126484645,3990,3990,3990,3990,12107
20240801,162800,2126484645,3990,3990,3990,3990,0
20240801,162700,2126484645,3990,3990,3990,3990,0
20240801,162600,2126484645,3990,3990,3990,3990,0
20240801,162500,2126484645,3990,3990,3990,3990,0
20240801,162400,2126484645,3990,3990,3990,3990,0
20240801,162300,2126484645,3990,3990,3990,3990,0
20240801,162200,2126484645,3990,3990,3990,3990,0
20240801,162100,2126484645,3990,3990,3990,3990,0
20240801,162000,2126484645,3990,3990,3990,3990,0
20240801,161900,2126484645,3990,3990,3990,3990,0
20240801,161800,2126484645,3990,3990,3990,3990,0
20240801,161700,2126484645,3990,3990,3990,3990,0
20240801,161600,2126484645,3990,3990,3990,3990,0
20240801,161500,2126484645,3990,3990,3990,3990,0
20240801,161400,2126484645,3990,3990,3990,3990,0
20240801,161300,2126484645,3990,3990,3990,3990,0
20240801,161200,2126484645,3990,3990,3990,3990,0
20240801,161100,2126484645,3990,3990,3990,3990,0
20240801,161000,2126484645,3990,3990,3990,3990,0
20240801,160900,2126484645,3990,3990,3990,3990,0
20240801,160800,2126484645,3990,3990,3990,3990,0
20240801,160700,2126484645,3990,3990,3990,3990,0
20240801,160600,2126484645,3990,3990,3990,3990,0
20240801,160500,2126484645,3990,3990,3990,3990,0
20240801,160400,2126484645,3990,3990,3990,3990,0
20240801,160300,2126484645,3990,3990,3990,3990,0
20240801,160200,2126484645,3990,3990,3990,3990,0
20240801,160100,2126484645,3990,3990,3990,3990,0
20240801,160000,2126484645,3990,3990,3990,3990,0
20240801,155900,2126484645,3990,3990,3990,3990,12107
20240801,155800,2126484645,3990,3990,3990,3990,0
20240801,155700,2126484645,3990,3990,3990,3990,0
20240801,155600,2126484645,3990,3990,3990,3990,0
20240801,155500,2126484645,3990,3990,3990,3990,0
20240801,155400,2126484645,3990,3990,3990,3990,0
20240801,155300,2126484645,3990,3990,3990,3990,0
20240801,155200,2126484645,3990,3990,3990,3990,0
20240801,155100,2126484645,3990,3990,3990,3990,0
20240801,155000,2126484645,3990,3990,3990,3990,0
20240801,154900,2126484645,3990,3990,3990,3990,0
20240801,154800,2126484645,3990,3990,3990,3990,0
20240801,154700,2126484645,3990,3990,3990,3990,0
20240801,154600,2126484645,3990,3990,3990,3990,0
20240801,154500,2126484645,3990,3990,3990,3990,0
20240801,154400,2126484645,3990,3990,3990,3990,0
20240801,154300,2126484645,3990,3990,3990,3990,0
20240801,154200,2126484645,3990,3990,3990,3990,0
20240801,154100,2126484645,3990,3990,3990,3990,0
20240801,154000,2126484645,3990,3990,3990,3990,0
20240801,153900,2126484645,3990,3990,3990,3990,0
20240801,153800,2126484645,3990,3990,3990,3990,0
20240801,153700,2126484645,3990,3990,3990,3990,0
20240801,153600,2126484645,3990,3990,3990,3990,0
20240801,153500,2126484645,3990,3990,3990,3990,0
20240801,153400,2126484645,3990,3990,3990,3990,0
20240801,153300,2126484645,3990,3990,3990,3990,0
20240801,153200,2126484645,3990,3990,3990,3990,0
20240801,153100,2126484645,3990,3990,3990,3990,0
20240801,153000,2126484645,3990,3990,3990,3990,12107
20240801,152900,2078177715,3985,3985,3985,3985,0
20240801,152800,2078177715,3985,3985,3985,3985,0
20240801,152700,2078177715,3985,3985,3985,3985,0
20240801,152600,2078177715,3985,3985,3985,3985,0
20240801,152500,2078177715,3985,3985,3985,3985,0
20240801,152400,2078177715,3985,3985,3985,3985,0
20240801,152300,2078177715,3985,3985,3985,3985,0
20240801,152200,2078177715,3985,3985,3985,3985,0
20240801,152100,2078177715,3985,3985,3985,3985,0
20240801,152000,2078177715,3985,3985,3985,3985,0
20240801,151900,2078177715,3985,4000,4000,3985,4907
20240801,151800,2058591045,3990,3995,4000,3990,1216
20240801,151700,2053734805,3995,4000,4000,3995,1301
20240801,151600,2048537305,4000,3995,4000,3995,11046
20240801,151500,2004353815,4000,4000,4000,3995,220
20240801,151400,2003474905,3995,3995,3995,3995,1599
20240801,151300,1997086900,3995,3995,3995,3995,3745
20240801,151200,1982125625,3990,3985,3995,3985,91
20240801,151100,1981762435,3995,3985,3995,3985,3500
20240801,151000,1967797450,3985,3985,3985,3985,150
20240801,150900,1967199700,3980,3980,3985,3980,404
20240801,150800,1965591280,3980,3990,3990,3980,6059
20240801,150700,1941446110,3985,3990,3990,3985,3654
20240801,150600,1926874845,3985,3990,3990,3985,30
20240801,150500,1926755155,3985,3985,3990,3985,453
20240801,150400,1924947700,3990,3995,3995,3990,114
20240801,150300,1924492585,3995,3990,3995,3990,3357
20240801,150200,1911098055,3990,3990,3990,3990,301
20240801,150100,1909897065,3990,3990,3990,3990,300
20240801,150000,1908700065,3990,3990,3990,3990,1303
20240801,145900,1903501095,3990,3995,3995,3990,1574
20240801,145800,1897220800,3990,3990,3990,3990,16
20240801,145700,1897156960,3990,3990,3990,3990,30
20240801,145600,1897037260,3990,3990,3990,3990,0
20240801,145500,1897037260,3990,3990,3995,3990,321
20240801,145400,1895755845,3990,3995,3995,3990,504
20240801,145300,1893742370,3995,3995,3995,3990,141
20240801,145200,1893179080,3995,3995,4000,3995,104
20240801,145100,1892763585,3995,3995,4000,3995,2184
20240801,145000,1884033950,3995,4000,4000,3990,3024
20240801,144900,1871943505,3990,3990,3990,3990,311
20240801,144800,1870702615,3990,3995,4000,3990,5355
20240801,144700,1849309210,3990,3990,3990,3990,766
20240801,144600,1846252870,3990,3990,3990,3990,0
20240801,144500,1846252870,3990,3990,3990,3990,0
20240801,144400,1846252870,3990,3990,3990,3990,100
20240801,144300,1845853870,3990,3990,3990,3990,2010
20240801,144200,1837833970,3990,3995,3995,3990,2
20240801,144100,1837825985,3995,3990,3995,3985,944
20240801,144000,1834059415,3990,3985,3990,3985,16
20240801,143900,1833995605,3985,3995,3995,3985,137
20240801,143800,1833448300,3990,3995,3995,3990,984
20240801,143700,1829521190,3990,3990,3990,3990,345
20240801,143600,1828144640,3990,3985,3990,3985,70
20240801,143500,1827865345,3990,3990,3995,3990,948
20240801,143400,1824082400,3990,3990,3990,3990,35
20240801,143300,1823942750,3990,3990,3990,3985,4611
20240801,143200,1805567095,3990,3990,3990,3990,887
20240801,143100,1802027965,3985,3985,3985,3985,1
20240801,143000,1802023980,3990,3990,3990,3985,341
20240801,142900,1800663395,3990,3990,3990,3990,482
20240801,142800,1798740215,3990,3990,3990,3990,2500
20240801,142700,1788765215,3990,3990,3990,3990,0
20240801,142600,1788765215,3990,3990,3990,3990,0
20240801,142500,1788765215,3990,3990,3990,3990,280
20240801,142400,1787648015,3990,3990,3990,3990,1071
20240801,142300,1783374725,3990,3990,3990,3990,50
20240801,142200,1783175225,3990,3990,3990,3990,1
20240801,142100,1783171235,3995,3995,3995,3995,1
20240801,142000,1783167240,3990,3990,3990,3990,200
20240801,141900,1782369240,3990,3995,4000,3990,43
20240801,141800,1782197425,3995,3990,3995,3990,2294
20240801,141700,1773032905,3990,3990,3995,3990,820
20240801,141600,1769758455,3990,3990,3990,3990,200
20240801,141500,1768960455,3990,3995,3995,3990,1802
20240801,141400,1761762740,3990,3990,3990,3990,200
20240801,141300,1760964740,3990,3990,3990,3990,0
20240801,141200,1760964740,3990,3990,3990,3990,0
20240801,141100,1760964740,3990,3995,3995,3990,67
20240801,141000,1760697405,3990,3990,3990,3990,11
20240801,140900,1760653515,3985,3985,3985,3985,0
20240801,140800,1760653515,3985,3995,3995,3985,81
20240801,140700,1760329980,3985,3985,3985,3985,738
20240801,140600,1757389050,3985,3985,3985,3985,20
20240801,140500,1757309350,3985,3985,3985,3985,10
20240801,140400,1757269500,3985,3985,3985,3985,0
20240801,140300,1757269500,3985,3985,3985,3985,167
20240801,140200,1756604005,3985,3985,3985,3985,87
20240801,140100,1756257310,3985,3985,3985,3985,0
20240801,140000,1756257310,3985,3990,3990,3985,1735
20240801,135900,1749339835,3985,3985,3985,3985,0
20240801,135800,1749339835,3985,3985,3985,3985,0
20240801,135700,1749339835,3985,3990,3990,3985,760
20240801,135600,1746308440,3985,3985,3985,3985,391
20240801,135500,1744750305,3985,3985,3985,3985,0
20240801,135400,1744750305,3985,3985,3985,3985,0
20240801,135300,1744750305,3985,3985,3985,3985,0
20240801,135200,1744750305,3985,3985,3985,3985,0
20240801,135100,1744750305,3985,3985,3985,3985,1001
20240801,135000,1740761320,3980,3980,3980,3980,1500
20240801,134900,1734791320,3980,3980,3980,3980,1
20240801,134800,1734787340,3980,3980,3980,3980,0
20240801,134700,1734787340,3980,3980,3980,3980,0
20240801,134600,1734787340,3980,3990,3990,3980,2
20240801,134500,1734779370,3980,3985,3985,3980,6888
20240801,134400,1707333160,3985,3985,3985,3985,1
20240801,134300,1707329175,3990,3990,3990,3990,2055
20240801,134200,1699129725,3990,3990,3990,3990,0
20240801,134100,1699129725,3990,4000,4000,3990,383
20240801,134000,1697601545,3990,3990,3990,3990,0
20240801,133900,1697601545,3990,3990,3990,3990,0
20240801,133800,1697601545,3990,3990,3990,3990,0
20240801,133700,1697601545,3990,3990,3990,3990,725
20240801,133600,1694708795,3995,3995,3995,3995,1
20240801,133500,1694704800,3995,3995,3995,3995,80
20240801,133400,1694385200,3990,3995,3995,3990,840
20240801,133300,1691029405,3995,3995,3995,3995,130
20240801,133200,1690510055,3995,3995,3995,3995,0
20240801,133100,1690510055,3995,3995,3995,3995,2501
20240801,133000,1680518560,3995,3995,3995,3995,0
20240801,132900,1680518560,3995,3995,3995,3995,130
20240801,132800,1679999210,3990,3990,3990,3990,0
20240801,132700,1679999210,3990,3990,3990,3990,0
20240801,132600,1679999210,3990,3995,3995,3990,2000
20240801,132500,1672011115,3995,3995,3995,3995,0
20240801,132400,1672011115,3995,3995,3995,3995,0
20240801,132300,1672011115,3995,3995,3995,3995,0
20240801,132200,1672011115,3995,3995,3995,3995,0
20240801,132100,1672011115,3995,3995,3995,3995,0
20240801,132000,1672011115,3995,4000,4000,3995,1971
20240801,131900,1664127120,4000,4000,4000,4000,28
20240801,131800,1664015120,4000,4000,4000,4000,0
20240801,131700,1664015120,4000,4000,4000,4000,31
20240801,131600,1663891120,4005,4005,4005,4005,0
20240801,131500,1663891120,4005,4000,4005,4000,55
20240801,131400,1663671095,4000,4000,4000,4000,60
20240801,131300,1663431095,4000,4000,4000,4000,10
20240801,131200,1663391095,4000,4000,4000,4000,174
20240801,131100,1662695095,4000,4005,4005,4000,4249
20240801,131000,1645697520,4005,4005,4005,4005,12
20240801,130900,1645649460,4000,4000,4000,4000,0
20240801,130800,1645649460,4000,4000,4000,4000,301
20240801,130700,1644445460,4000,4000,4000,4000,318
20240801,130600,1643173460,4000,4000,4000,4000,250
20240801,130500,1642173460,4005,4000,4005,4000,3
20240801,130400,1642161455,4000,4000,4000,4000,2219
20240801,130300,1633285455,3995,3995,3995,3995,1
20240801,130200,1633281460,3990,3990,3990,3990,1
20240801,130100,1633277470,4000,3995,4000,3990,4032
20240801,130000,1617149485,3990,4000,4000,3990,129
20240801,125900,1616633510,3990,3990,3990,3990,0
20240801,125800,1616633510,3990,3995,3995,3990,668
20240801,125700,1613964870,3990,3995,3995,3990,146
20240801,125600,1613381705,3990,3995,3995,3990,102
20240801,125500,1612974225,3990,3990,3995,3990,810
20240801,125400,1609739255,3990,3990,3990,3990,50
20240801,125300,1609539755,3985,3985,3995,3985,1448
20240801,125200,1603755105,3985,3985,3985,3985,0
20240801,125100,1603755105,3985,3990,3990,3985,4234
20240801,125000,1586878950,3990,3995,3995,3990,78
20240801,124900,1586567345,3995,3995,3995,3995,348
20240801,124800,1585177085,3985,3985,3985,3985,0
20240801,124700,1585177085,3985,3995,3995,3985,712
20240801,124600,1582335515,3990,3990,3990,3990,0
20240801,124500,1582335515,3990,4000,4000,3990,502
20240801,124400,1580327525,3990,3995,3995,3990,2203
20240801,124300,1571531555,3990,3990,3990,3990,0
20240801,124200,1571531555,3990,3995,3995,3990,3627
20240801,124100,1557046690,3990,3990,3995,3990,158
20240801,124000,1556415640,3985,3985,3985,3985,1
20240801,123900,1556411655,3990,3990,3990,3990,229
20240801,123800,1555497945,3985,3990,3990,3985,256
20240801,123700,1554477160,3985,3990,3990,3985,300
20240801,123600,1553281055,3990,3990,3990,3990,51
20240801,123500,1553077565,3985,3990,3990,3985,2001
20240801,123400,1545101625,3995,3995,3995,3995,30
20240801,123300,1544981775,3990,3990,3990,3990,70
20240801,123200,1544702475,3985,3985,3985,3985,407
20240801,123100,1543080580,3985,3985,3985,3985,1452
20240801,123000,1537294360,3985,3990,3995,3985,940
20240801,122900,1533543570,3990,3990,3990,3990,0
20240801,122800,1533543570,3990,3990,3995,3990,44
20240801,122700,1533367910,3985,3985,3985,3985,1
20240801,122600,1533363925,3990,3990,3995,3985,1658
20240801,122500,1526748510,3985,3985,3990,3985,151
20240801,122400,1526146150,3985,3985,3990,3985,70
20240801,122300,1525866860,3980,3985,3990,3980,2322
20240801,122200,1516616225,3975,3980,3985,3975,852
20240801,122100,1513224640,3975,3980,3980,3975,462
20240801,122000,1511386635,3980,3985,3985,3980,2
20240801,121900,1511378670,3985,3985,3985,3985,125
20240801,121800,1510880545,3980,3980,3980,3980,0
20240801,121700,1510880545,3980,3975,3980,3975,165
20240801,121600,1510223900,3975,3985,3985,3975,1119
20240801,121500,1505770365,3980,3980,3980,3980,0
20240801,121400,1505770365,3980,3980,3990,3975,307
20240801,121300,1504548465,3980,3985,3985,3980,2
20240801,121200,1504540500,3980,3980,3985,3980,3
20240801,121100,1504528555,3975,3975,3980,3975,111
20240801,121000,1504086940,3975,3975,3975,3975,0
20240801,120900,1504086940,3975,3980,3980,3975,287
20240801,120800,1502945490,3975,3980,3980,3975,1501
20240801,120700,1496971515,3980,3980,3980,3980,1
20240801,120600,1496967535,3985,3985,3985,3985,190
20240801,120500,1496210385,3980,3985,3985,3980,6
20240801,120400,1496186480,3985,3985,3985,3985,898
20240801,120300,1492607950,3980,3985,3985,3980,431
20240801,120200,1490890420,3985,3985,3985,3985,0
20240801,120100,1490890420,3985,3990,3990,3985,132
20240801,120000,1490363745,3985,3985,3985,3985,1
20240801,115900,1490359760,3990,3990,3990,3990,0
20240801,115800,1490359760,3990,3990,3990,3990,126
20240801,115700,1489857020,3985,3985,3985,3985,0
20240801,115600,1489857020,3985,3985,3985,3985,0
20240801,115500,1489857020,3985,3985,3985,3985,0
20240801,115400,1489857020,3985,3985,3985,3985,3
20240801,115300,1489845065,3980,3985,3985,3980,130
20240801,115200,1489327020,3980,3985,3985,3980,157
20240801,115100,1488701380,3985,3985,3985,3985,0
20240801,115000,1488701380,3985,3990,3990,3985,128
20240801,114900,1488190670,3985,3985,3985,3985,1260
20240801,114800,1483169570,3985,3985,3985,3985,0
20240801,114700,1483169570,3985,3990,3990,3985,126
20240801,114600,1482666835,3985,3985,3985,3985,200
20240801,114500,1481869835,3985,3990,3990,3985,155
20240801,114400,1481251395,3985,3985,3985,3985,0
20240801,114300,1481251395,3985,3985,3985,3985,100
20240801,114200,1480852895,3985,3985,3990,3985,127
20240801,114100,1480346175,3985,3990,3990,3985,4
20240801,114000,1480330220,3985,3990,3990,3985,130
20240801,113900,1479811525,3990,3985,3990,3985,181
20240801,113800,1479089610,3985,3985,3985,3985,596
20240801,113700,1476714550,3985,3985,3990,3980,5364
20240801,113600,1455323055,3970,3985,3985,3970,7723
20240801,113500,1424624125,3975,3980,3980,3975,5002
20240801,113400,1404716170,3980,3985,3990,3980,727
20240801,113300,1401818455,3980,3980,3990,3980,38
20240801,113200,1401667030,3985,3985,3985,3985,645
20240801,113100,1399096705,3990,3980,3990,3980,1503
20240801,113000,1393106045,3985,3985,3985,3985,1
20240801,112900,1393102060,3980,3990,3990,3980,3996
20240801,112800,1377167725,3985,3985,3985,3985,468
20240801,112700,1375302745,3985,3985,3985,3985,0
20240801,112600,1375302745,3985,3990,3990,3985,627
20240801,112500,1372801020,3985,3985,3985,3985,0
20240801,112400,1372801020,3985,3985,3985,3985,72
20240801,112300,1372514100,3985,3985,3985,3980,1239
20240801,112200,1367576730,3985,3985,3985,3985,1
20240801,112100,1367572745,3990,3985,3990,3985,340
20240801,112000,1366216150,3985,3985,3985,3985,0
20240801,111900,1366216150,3985,3985,3985,3985,0
20240801,111800,1366216150,3985,3985,3985,3985,626
20240801,111700,1363721540,3980,3995,3995,3980,4849
20240801,111600,1344411430,3995,3995,3995,3995,712
20240801,111500,1341566990,3995,4000,4000,3995,126
20240801,111400,1341062995,3995,3995,3995,3995,5
20240801,111300,1341043020,3995,4000,4000,3995,129
20240801,111200,1340527030,4005,4005,4005,4005,0
20240801,111100,1340527030,4005,3995,4005,3995,355
20240801,111000,1339108785,3995,4000,4000,3995,126
20240801,110900,1338604790,3995,3995,3995,3995,0
20240801,110800,1338604790,3995,4005,4005,3995,173
20240801,110700,1337913645,3990,3990,3990,3990,0
20240801,110600,1337913645,3990,3995,4005,3990,144
20240801,110500,1337336995,3990,3990,3995,3985,4632
20240801,110400,1318870355,3990,4000,4000,3990,1377
20240801,110300,1313372670,4000,4000,4000,4000,1279
20240801,110200,1308256670,4000,4000,4005,4000,1837
20240801,110100,1300903185,4000,4000,4000,4000,1000
20240801,110000,1296903185,4000,4000,4000,4000,51
20240801,105900,1296699185,3995,3995,3995,3995,0
20240801,105800,1296699185,3995,4000,4005,3995,3
20240801,105700,1296687185,3995,3995,3995,3995,57
20240801,105600,1296459470,4005,3990,4005,3990,99
20240801,105500,1296064435,3990,3990,4005,3990,147
20240801,105400,1295477760,3990,4000,4000,3990,992
20240801,105300,1291514315,4005,4005,4010,4000,685
20240801,105200,1288770795,4000,4005,4005,4000,147
20240801,105100,1288182065,3995,3990,4010,3990,5263
20240801,105000,1267116000,3990,3990,3990,3990,56
20240801,104900,1266892560,3990,3995,3995,3990,771
20240801,104800,1263812430,3995,3985,3995,3985,276
20240801,104700,1262711170,3995,3995,3995,3985,66
20240801,104600,1262447510,3995,3995,3995,3990,127
20240801,104500,1261940770,3985,3985,3995,3985,103
20240801,104400,1261530295,3995,3980,4000,3980,1619
20240801,104300,1255057150,3995,3990,3995,3975,7400
20240801,104200,1225588755,3995,3995,3995,3990,312
20240801,104100,1224342320,3995,4000,4000,3995,176
20240801,104000,1223638575,3995,3995,3995,3995,0
20240801,103900,1223638575,3995,3995,3995,3995,0
20240801,103800,1223638575,3995,4000,4000,3995,345
20240801,103700,1222258580,3985,3985,3985,3985,0
20240801,103600,1222258580,3985,3990,4000,3985,1552
20240801,103500,1216055695,3985,3985,4000,3985,3135
20240801,103400,1203526275,3985,3985,3995,3985,1312
20240801,103300,1198291550,3985,3985,3985,3980,57
20240801,103200,1198064420,3975,3985,3985,3975,6586
20240801,103100,1171868570,3995,3995,3995,3995,0
20240801,103000,1171868570,3995,3990,3995,3985,497
20240801,102900,1169885340,3985,3985,3985,3980,3551
20240801,102800,1155737360,3980,3990,3990,3980,1568
20240801,102700,1149491830,3995,3990,3995,3990,357
20240801,102600,1148065900,3990,3990,3990,3990,1
20240801,102500,1148061910,3990,3985,3990,3985,701
20240801,102400,1145268420,3980,3985,3985,3980,1788
20240801,102300,1138151025,3990,3985,3990,3985,509
20240801,102200,1136120160,3990,3990,3990,3990,126
20240801,102100,1135617420,3985,3985,3985,3985,1063
20240801,102000,1131381365,3985,3985,3985,3985,824
20240801,101900,1128097725,3985,3985,3990,3985,420
20240801,101800,1126424020,3995,3990,3995,3990,408
20240801,101700,1124796095,3990,3990,3990,3985,1008
20240801,101600,1120776830,4000,4000,4000,4000,0
20240801,101500,1120776830,4000,3990,4000,3985,2288
20240801,101400,1111644740,3990,4005,4005,3990,928
20240801,101300,1107940870,4000,4010,4010,4000,2353
20240801,101200,1098522030,4010,4005,4010,4005,1186
20240801,101100,1093767660,4005,3990,4005,3990,28843
20240801,101000,978545430,3990,3990,3990,3990,793
20240801,100900,975381360,3990,3990,3990,3990,398
20240801,100800,973793340,3990,3990,3995,3990,2797
20240801,100700,962632435,3990,4000,4000,3990,3435
20240801,100600,948921425,4000,4000,4000,4000,1
20240801,100500,948917425,3995,3995,3995,3995,34
20240801,100400,948781595,3995,3995,3995,3995,1156
20240801,100300,944163375,4000,3995,4000,3995,819
20240801,100200,940891350,4000,3995,4000,3995,27
20240801,100100,940783445,3995,4000,4000,3995,2076
20240801,100000,932489700,4000,4000,4000,3995,2002
20240801,095900,924491700,4000,4000,4000,4000,772
20240801,095800,921403700,4000,4000,4005,4000,329
20240801,095700,920087175,4000,4000,4000,3995,4898
20240801,095600,900511980,4000,4005,4005,4000,553
20240801,095500,898299255,4005,4005,4005,4005,3
20240801,095400,898287240,4010,4010,4010,4010,37
20240801,095300,898138870,4005,4000,4010,4000,5821
20240801,095200,874826650,4000,4000,4005,4000,1172
20240801,095100,870138645,4000,3995,4000,3995,1604
20240801,095000,863730655,4000,4000,4005,4000,43
20240801,094900,863558520,4005,4000,4005,4000,504
20240801,094800,861542500,4000,4005,4005,4000,261
20240801,094700,860498495,4000,4000,4000,4000,1376
20240801,094600,854994495,4000,4005,4005,4000,1487
20240801,094500,849044575,4005,4005,4010,4005,634
20240801,094400,846505385,4005,4010,4010,4005,674
20240801,094300,843802765,4010,4010,4015,4005,501
20240801,094200,841793745,4005,4010,4015,4005,2277
20240801,094100,832657735,4000,4000,4010,4000,5438
20240801,094000,810882230,3995,3995,4000,3995,722
20240801,093900,807994940,3990,3990,4000,3990,1773
20240801,093800,800906910,4000,3990,4000,3990,262
20240801,093700,799861520,3990,3995,4005,3990,1511
20240801,093600,793829850,3995,3995,3995,3995,39
20240801,093500,793674045,4000,4000,4000,4000,2871
20240801,093400,782190045,4000,4000,4000,3995,4292
20240801,093300,765033505,4000,4000,4005,3990,7370
20240801,093200,735537855,4000,3990,4000,3990,3297
20240801,093100,722352890,3995,3995,3995,3995,3802
20240801,093000,707163900,4000,4000,4005,4000,2842
20240801,092900,695795895,4005,4005,4005,4000,813
20240801,092800,692543000,4005,4000,4005,4000,200
20240801,092700,691742015,4005,4005,4005,4005,1526
20240801,092600,685630385,4005,4000,4005,4000,1493
20240801,092500,679654125,4000,4000,4000,4000,3234
20240801,092400,666718125,4000,4005,4005,4000,169
20240801,092300,666041920,4005,4000,4005,3995,1479
20240801,092200,660119170,4000,3995,4005,3990,4188
20240801,092100,643384430,3995,3995,4000,3990,1786
20240801,092000,636252310,4000,4000,4000,3995,1062
20240801,091900,632008950,4000,4005,4005,3995,1859
20240801,091800,624573100,4005,4000,4005,4000,222
20240801,091700,623685085,4005,4000,4005,3995,3148
20240801,091600,611096510,4000,4005,4005,4000,2634
20240801,091500,600560420,4000,4015,4015,4000,994
20240801,091400,596570045,4015,4000,4015,3995,4468
20240801,091300,578660755,3995,3990,4005,3990,2731
20240801,091200,567744695,3990,3985,3990,3985,2766
20240801,091100,556717000,3985,3995,3995,3985,1069
20240801,091000,552451690,3995,3975,3995,3975,1130
20240801,090900,547948660,3985,3970,3995,3965,9104
20240801,090800,511751970,3970,3980,3980,3970,9021
20240801,090700,475915885,3980,3980,3985,3975,4322
20240801,090600,458720790,3980,3990,3990,3975,8695
20240801,090500,424112035,3980,4000,4000,3980,12252
20240801,090400,375285020,4000,4005,4020,3995,6974
20240801,090300,347341100,4000,4015,4015,3995,6526
20240801,090200,321223645,4010,4010,4020,4000,14452
20240801,090100,263239595,4010,4010,4010,3985,9120
20240801,090000,226777710,4010,3980,4025,3975,56549