stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,190900,1343209899,1744,1744,1744,1744,11693
20240805,190800,1343209899,1744,1744,1744,1744,0
20240805,190700,1343209899,1744,1744,1744,1744,0
20240805,190600,1343209899,1744,1744,1744,1744,0
20240805,190500,1343209899,1744,1744,1744,1744,0
20240805,190400,1343209899,1744,1744,1744,1744,0
20240805,190300,1343209899,1744,1744,1744,1744,0
20240805,190200,1343209899,1744,1744,1744,1744,0
20240805,190100,1343209899,1744,1744,1744,1744,0
20240805,190000,1343209899,1744,1744,1744,1744,0
20240805,185900,1343209899,1744,1744,1744,1744,0
20240805,185800,1343209899,1744,1744,1744,1744,0
20240805,185700,1343209899,1744,1744,1744,1744,0
20240805,185600,1343209899,1744,1744,1744,1744,0
20240805,185500,1343209899,1744,1744,1744,1744,0
20240805,185400,1343209899,1744,1744,1744,1744,0
20240805,185300,1343209899,1744,1744,1744,1744,0
20240805,185200,1343209899,1744,1744,1744,1744,0
20240805,185100,1343209899,1744,1744,1744,1744,0
20240805,185000,1343209899,1744,1744,1744,1744,0
20240805,184900,1343209899,1744,1744,1744,1744,0
20240805,184800,1343209899,1744,1744,1744,1744,0
20240805,184700,1343209899,1744,1744,1744,1744,0
20240805,184600,1343209899,1744,1744,1744,1744,0
20240805,184500,1343209899,1744,1744,1744,1744,0
20240805,184400,1343209899,1744,1744,1744,1744,0
20240805,184300,1343209899,1744,1744,1744,1744,0
20240805,184200,1343209899,1744,1744,1744,1744,0
20240805,184100,1343209899,1744,1744,1744,1744,0
20240805,184000,1343209899,1744,1744,1744,1744,0
20240805,183900,1343209899,1744,1744,1744,1744,11693
20240805,183800,1343209899,1744,1744,1744,1744,0
20240805,183700,1343209899,1744,1744,1744,1744,0
20240805,183600,1343209899,1744,1744,1744,1744,0
20240805,183500,1343209899,1744,1744,1744,1744,0
20240805,183400,1343209899,1744,1744,1744,1744,0
20240805,183300,1343209899,1744,1744,1744,1744,0
20240805,183200,1343209899,1744,1744,1744,1744,0
20240805,183100,1343209899,1744,1744,1744,1744,0
20240805,183000,1343209899,1744,1744,1744,1744,0
20240805,182900,1343209899,1744,1744,1744,1744,0
20240805,182800,1343209899,1744,1744,1744,1744,0
20240805,182700,1343209899,1744,1744,1744,1744,0
20240805,182600,1343209899,1744,1744,1744,1744,0
20240805,182500,1343209899,1744,1744,1744,1744,0
20240805,182400,1343209899,1744,1744,1744,1744,0
20240805,182300,1343209899,1744,1744,1744,1744,0
20240805,182200,1343209899,1744,1744,1744,1744,0
20240805,182100,1343209899,1744,1744,1744,1744,0
20240805,182000,1343209899,1744,1744,1744,1744,0
20240805,181900,1343209899,1744,1744,1744,1744,0
20240805,181800,1343209899,1744,1744,1744,1744,0
20240805,181700,1343209899,1744,1744,1744,1744,0
20240805,181600,1343209899,1744,1744,1744,1744,0
20240805,181500,1343209899,1744,1744,1744,1744,0
20240805,181400,1343209899,1744,1744,1744,1744,0
20240805,181300,1343209899,1744,1744,1744,1744,0
20240805,181200,1343209899,1744,1744,1744,1744,0
20240805,181100,1343209899,1744,1744,1744,1744,0
20240805,181000,1343209899,1744,1744,1744,1744,0
20240805,180900,1343209899,1744,1744,1744,1744,11693
20240805,180800,1343209899,1744,1744,1744,1744,0
20240805,180700,1343209899,1744,1744,1744,1744,0
20240805,180600,1343209899,1744,1744,1744,1744,0
20240805,180500,1343209899,1744,1744,1744,1744,0
20240805,180400,1343209899,1744,1744,1744,1744,0
20240805,180300,1343209899,1744,1744,1744,1744,0
20240805,180200,1343209899,1744,1744,1744,1744,0
20240805,180100,1343209899,1744,1744,1744,1744,0
20240805,180000,1343209899,1744,1744,1744,1744,0
20240805,175900,1343209899,1744,1744,1744,1744,0
20240805,175800,1343209899,1744,1744,1744,1744,0
20240805,175700,1343209899,1744,1744,1744,1744,0
20240805,175600,1343209899,1744,1744,1744,1744,0
20240805,175500,1343209899,1744,1744,1744,1744,0
20240805,175400,1343209899,1744,1744,1744,1744,0
20240805,175300,1343209899,1744,1744,1744,1744,0
20240805,175200,1343209899,1744,1744,1744,1744,0
20240805,175100,1343209899,1744,1744,1744,1744,0
20240805,175000,1343209899,1744,1744,1744,1744,0
20240805,174900,1343209899,1744,1744,1744,1744,0
20240805,174800,1343209899,1744,1744,1744,1744,0
20240805,174700,1343209899,1744,1744,1744,1744,0
20240805,174600,1343209899,1744,1744,1744,1744,0
20240805,174500,1343209899,1744,1744,1744,1744,0
20240805,174400,1343209899,1744,1744,1744,1744,0
20240805,174300,1343209899,1744,1744,1744,1744,0
20240805,174200,1343209899,1744,1744,1744,1744,0
20240805,174100,1343209899,1744,1744,1744,1744,0
20240805,174000,1343209899,1744,1744,1744,1744,0
20240805,173900,1343209899,1744,1744,1744,1744,11693
20240805,173800,1343209899,1744,1744,1744,1744,0
20240805,173700,1343209899,1744,1744,1744,1744,0
20240805,173600,1343209899,1744,1744,1744,1744,0
20240805,173500,1343209899,1744,1744,1744,1744,0
20240805,173400,1343209899,1744,1744,1744,1744,0
20240805,173300,1343209899,1744,1744,1744,1744,0
20240805,173200,1343209899,1744,1744,1744,1744,0
20240805,173100,1343209899,1744,1744,1744,1744,0
20240805,173000,1343209899,1744,1744,1744,1744,0
20240805,172900,1343209899,1744,1744,1744,1744,0
20240805,172800,1343209899,1744,1744,1744,1744,0
20240805,172700,1343209899,1744,1744,1744,1744,0
20240805,172600,1343209899,1744,1744,1744,1744,0
20240805,172500,1343209899,1744,1744,1744,1744,0
20240805,172400,1343209899,1744,1744,1744,1744,0
20240805,172300,1343209899,1744,1744,1744,1744,0
20240805,172200,1343209899,1744,1744,1744,1744,0
20240805,172100,1343209899,1744,1744,1744,1744,0
20240805,172000,1343209899,1744,1744,1744,1744,0
20240805,171900,1343209899,1744,1744,1744,1744,0
20240805,171800,1343209899,1744,1744,1744,1744,0
20240805,171700,1343209899,1744,1744,1744,1744,0
20240805,171600,1343209899,1744,1744,1744,1744,0
20240805,171500,1343209899,1744,1744,1744,1744,0
20240805,171400,1343209899,1744,1744,1744,1744,0
20240805,171300,1343209899,1744,1744,1744,1744,0
20240805,171200,1343209899,1744,1744,1744,1744,0
20240805,171100,1343209899,1744,1744,1744,1744,0
20240805,171000,1343209899,1744,1744,1744,1744,0
20240805,170900,1343209899,1744,1744,1744,1744,11693
20240805,170800,1343209899,1744,1744,1744,1744,0
20240805,170700,1343209899,1744,1744,1744,1744,0
20240805,170600,1343209899,1744,1744,1744,1744,0
20240805,170500,1343209899,1744,1744,1744,1744,0
20240805,170400,1343209899,1744,1744,1744,1744,0
20240805,170300,1343209899,1744,1744,1744,1744,0
20240805,170200,1343209899,1744,1744,1744,1744,0
20240805,170100,1343209899,1744,1744,1744,1744,0
20240805,170000,1343209899,1744,1744,1744,1744,0
20240805,165900,1343209899,1744,1744,1744,1744,0
20240805,165800,1343209899,1744,1744,1744,1744,0
20240805,165700,1343209899,1744,1744,1744,1744,0
20240805,165600,1343209899,1744,1744,1744,1744,0
20240805,165500,1343209899,1744,1744,1744,1744,0
20240805,165400,1343209899,1744,1744,1744,1744,0
20240805,165300,1343209899,1744,1744,1744,1744,0
20240805,165200,1343209899,1744,1744,1744,1744,0
20240805,165100,1343209899,1744,1744,1744,1744,0
20240805,165000,1343209899,1744,1744,1744,1744,0
20240805,164900,1343209899,1744,1744,1744,1744,0
20240805,164800,1343209899,1744,1744,1744,1744,0
20240805,164700,1343209899,1744,1744,1744,1744,0
20240805,164600,1343209899,1744,1744,1744,1744,0
20240805,164500,1343209899,1744,1744,1744,1744,0
20240805,164400,1343209899,1744,1744,1744,1744,0
20240805,164300,1343209899,1744,1744,1744,1744,0
20240805,164200,1343209899,1744,1744,1744,1744,0
20240805,164100,1343209899,1744,1744,1744,1744,0
20240805,164000,1343209899,1744,1744,1744,1744,0
20240805,163900,1343209899,1744,1744,1744,1744,11693
20240805,163800,1343209899,1744,1744,1744,1744,0
20240805,163700,1343209899,1744,1744,1744,1744,0
20240805,163600,1343209899,1744,1744,1744,1744,0
20240805,163500,1343209899,1744,1744,1744,1744,0
20240805,163400,1343209899,1744,1744,1744,1744,0
20240805,163300,1343209899,1744,1744,1744,1744,0
20240805,163200,1343209899,1744,1744,1744,1744,0
20240805,163100,1343209899,1744,1744,1744,1744,0
20240805,163000,1343209899,1744,1744,1744,1744,0
20240805,162900,1343209899,1744,1744,1744,1744,0
20240805,162800,1343209899,1744,1744,1744,1744,0
20240805,162700,1343209899,1744,1744,1744,1744,0
20240805,162600,1343209899,1744,1744,1744,1744,0
20240805,162500,1343209899,1744,1744,1744,1744,0
20240805,162400,1343209899,1744,1744,1744,1744,0
20240805,162300,1343209899,1744,1744,1744,1744,0
20240805,162200,1343209899,1744,1744,1744,1744,0
20240805,162100,1343209899,1744,1744,1744,1744,0
20240805,162000,1343209899,1744,1744,1744,1744,0
20240805,161900,1343209899,1744,1744,1744,1744,0
20240805,161800,1343209899,1744,1744,1744,1744,0
20240805,161700,1343209899,1744,1744,1744,1744,0
20240805,161600,1343209899,1744,1744,1744,1744,0
20240805,161500,1343209899,1744,1744,1744,1744,0
20240805,161400,1343209899,1744,1744,1744,1744,0
20240805,161300,1343209899,1744,1744,1744,1744,0
20240805,161200,1343209899,1744,1744,1744,1744,0
20240805,161100,1343209899,1744,1744,1744,1744,0
20240805,161000,1343209899,1744,1744,1744,1744,0
20240805,160900,1343209899,1744,1744,1744,1744,11693
20240805,160800,1343209899,1744,1744,1744,1744,0
20240805,160700,1343209899,1744,1744,1744,1744,0
20240805,160600,1343209899,1744,1744,1744,1744,0
20240805,160500,1343209899,1744,1744,1744,1744,0
20240805,160400,1343209899,1744,1744,1744,1744,0
20240805,160300,1343209899,1744,1744,1744,1744,0
20240805,160200,1343209899,1744,1744,1744,1744,0
20240805,160100,1343209899,1744,1744,1744,1744,0
20240805,160000,1343209899,1744,1744,1744,1744,0
20240805,155900,1343209899,1744,1744,1744,1744,0
20240805,155800,1343209899,1744,1744,1744,1744,0
20240805,155700,1343209899,1744,1744,1744,1744,0
20240805,155600,1343209899,1744,1744,1744,1744,0
20240805,155500,1343209899,1744,1744,1744,1744,0
20240805,155400,1343209899,1744,1744,1744,1744,0
20240805,155300,1343209899,1744,1744,1744,1744,0
20240805,155200,1343209899,1744,1744,1744,1744,0
20240805,155100,1343209899,1744,1744,1744,1744,0
20240805,155000,1343209899,1744,1744,1744,1744,0
20240805,154900,1343209899,1744,1744,1744,1744,0
20240805,154800,1343209899,1744,1744,1744,1744,0
20240805,154700,1343209899,1744,1744,1744,1744,0
20240805,154600,1343209899,1744,1744,1744,1744,0
20240805,154500,1343209899,1744,1744,1744,1744,0
20240805,154400,1343209899,1744,1744,1744,1744,0
20240805,154300,1343209899,1744,1744,1744,1744,0
20240805,154200,1343209899,1744,1744,1744,1744,0
20240805,154100,1343209899,1744,1744,1744,1744,0
20240805,154000,1343209899,1744,1744,1744,1744,0
20240805,153900,1343209899,1744,1744,1744,1744,11693
20240805,153800,1343209899,1744,1744,1744,1744,0
20240805,153700,1343209899,1744,1744,1744,1744,0
20240805,153600,1343209899,1744,1744,1744,1744,0
20240805,153500,1343209899,1744,1744,1744,1744,0
20240805,153400,1343209899,1744,1744,1744,1744,0
20240805,153300,1343209899,1744,1744,1744,1744,0
20240805,153200,1343209899,1744,1744,1744,1744,0
20240805,153100,1343209899,1744,1744,1744,1744,0
20240805,153000,1343209899,1744,1744,1744,1744,11693
20240805,152900,1322817307,1750,1750,1750,1750,0
20240805,152800,1322817307,1750,1750,1750,1750,0
20240805,152700,1322817307,1750,1750,1750,1750,0
20240805,152600,1322817307,1750,1750,1750,1750,0
20240805,152500,1322817307,1750,1750,1750,1750,0
20240805,152400,1322817307,1750,1750,1750,1750,0
20240805,152300,1322817307,1750,1750,1750,1750,0
20240805,152200,1322817307,1750,1750,1750,1750,0
20240805,152100,1322817307,1750,1750,1750,1750,0
20240805,152000,1322817307,1750,1750,1750,1750,0
20240805,151900,1322817307,1750,1708,1750,1708,5626
20240805,151800,1313046743,1708,1706,1708,1706,790
20240805,151700,1311698331,1705,1701,1705,1701,98
20240805,151600,1311531621,1706,1706,1706,1706,30
20240805,151500,1311480441,1701,1672,1701,1671,301
20240805,151400,1310972024,1671,1671,1671,1671,0
20240805,151300,1310972024,1671,1671,1672,1671,2235
20240805,151200,1307237205,1671,1660,1672,1658,689
20240805,151100,1306087707,1660,1690,1690,1660,1938
20240805,151000,1302848175,1690,1710,1710,1690,2280
20240805,150900,1298970775,1710,1705,1710,1705,1002
20240805,150800,1297257365,1710,1700,1710,1700,11
20240805,150700,1297238655,1712,1712,1712,1712,238
20240805,150600,1296831199,1653,1715,1715,1653,102
20240805,150500,1296656333,1649,1717,1717,1649,52
20240805,150400,1296567117,1717,1715,1717,1715,1233
20240805,150300,1294450930,1717,1626,1717,1626,402
20240805,150200,1293761616,1621,1621,1621,1621,2
20240805,150100,1293758374,1620,1612,1620,1612,273
20240805,150000,1293316474,1608,1608,1608,1608,756
20240805,145900,1292100826,1717,1717,1717,1717,0
20240805,145800,1292100826,1717,1633,1717,1608,5077
20240805,145700,1283750888,1635,1603,1637,1603,893
20240805,145600,1282306773,1602,1610,1610,1600,3520
20240805,145500,1276674129,1601,1601,1604,1600,11218
20240805,145400,1258704586,1600,1620,1621,1600,10557
20240805,145300,1241746486,1620,1647,1675,1620,2459
20240805,145200,1237700155,1647,1648,1648,1646,1381
20240805,145100,1235426128,1675,1720,1720,1635,6606
20240805,145000,1224267029,1720,1740,1740,1720,310
20240805,144900,1223732289,1750,1740,1750,1740,603
20240805,144800,1222682979,1740,1749,1749,1740,279
20240805,144700,1222197207,1750,1749,1750,1749,531
20240805,144600,1221267958,1750,1758,1758,1750,9334
20240805,144500,1204933063,1752,1752,1758,1752,5288
20240805,144400,1195668469,1785,1785,1785,1785,0
20240805,144300,1195668469,1785,1785,1785,1785,0
20240805,144200,1195668469,1785,1785,1785,1785,0
20240805,144100,1195668469,1785,1785,1785,1785,0
20240805,144000,1195668469,1785,1785,1785,1785,0
20240805,143900,1195668469,1785,1785,1785,1785,0
20240805,143800,1195668469,1785,1785,1785,1785,0
20240805,143700,1195668469,1785,1785,1785,1785,0
20240805,143600,1195668469,1785,1785,1785,1785,0
20240805,143500,1195668469,1785,1785,1785,1785,0
20240805,143400,1195668469,1785,1785,1785,1785,0
20240805,143300,1195668469,1785,1785,1785,1785,0
20240805,143200,1195668469,1785,1785,1785,1785,0
20240805,143100,1195668469,1785,1785,1785,1785,0
20240805,143000,1195668469,1785,1785,1785,1785,0
20240805,142900,1195668469,1785,1785,1785,1785,0
20240805,142800,1195668469,1785,1785,1785,1785,0
20240805,142700,1195668469,1785,1785,1785,1785,0
20240805,142600,1195668469,1785,1785,1785,1785,0
20240805,142500,1195668469,1785,1785,1785,1785,0
20240805,142400,1195668469,1785,1785,1785,1785,0
20240805,142300,1195668469,1785,1785,1785,1785,0
20240805,142200,1195668469,1785,1785,1785,1785,0
20240805,142100,1195668469,1785,1785,1785,1785,0
20240805,142000,1195668469,1785,1785,1785,1785,0
20240805,141900,1195668469,1785,1785,1785,1785,0
20240805,141800,1195668469,1785,1785,1785,1785,0
20240805,141700,1195668469,1785,1785,1785,1785,0
20240805,141600,1195668469,1785,1785,1785,1785,0
20240805,141500,1195668469,1785,1785,1785,1785,0
20240805,141400,1195668469,1785,1785,1785,1785,0
20240805,141300,1195668469,1785,1785,1785,1785,40
20240805,141200,1195597069,1785,1775,1785,1772,1498
20240805,141100,1192942147,1785,1785,1785,1785,0
20240805,141000,1192942147,1785,1785,1785,1785,2
20240805,140900,1192938577,1773,1785,1785,1773,2158
20240805,140800,1189109927,1783,1780,1783,1780,395
20240805,140700,1188406060,1780,1780,1780,1780,0
20240805,140600,1188406060,1780,1780,1780,1780,501
20240805,140500,1187514280,1780,1780,1780,1760,2011
20240805,140400,1183955987,1780,1780,1780,1780,0
20240805,140300,1183955987,1780,1779,1780,1779,1086
20240805,140200,1182023976,1761,1767,1780,1760,3201
20240805,140100,1176386327,1780,1780,1780,1770,2128
20240805,140000,1172619437,1771,1772,1772,1771,81
20240805,135900,1172475906,1772,1772,1772,1772,169
20240805,135800,1172176438,1772,1772,1772,1772,1
20240805,135700,1172174666,1780,1779,1780,1779,505
20240805,135600,1171275769,1780,1770,1780,1770,62
20240805,135500,1171165919,1770,1771,1780,1770,807
20240805,135400,1169737018,1780,1778,1780,1778,1280
20240805,135300,1167458662,1778,1778,1778,1777,24
20240805,135200,1167416001,1778,1771,1778,1771,26
20240805,135100,1167369850,1770,1770,1770,1770,0
20240805,135000,1167369850,1770,1770,1770,1770,827
20240805,134900,1165906060,1778,1778,1778,1770,3221
20240805,134800,1160194628,1780,1783,1783,1780,1146
20240805,134700,1158154733,1780,1782,1782,1780,1150
20240805,134600,1156107731,1780,1780,1780,1780,784
20240805,134500,1154712211,1776,1776,1776,1776,0
20240805,134400,1154712211,1776,1778,1778,1776,304
20240805,134300,1154172301,1780,1780,1780,1780,0
20240805,134200,1154172301,1780,1782,1782,1780,641
20240805,134100,1153031221,1782,1781,1783,1780,1317
20240805,134000,1150685779,1785,1786,1786,1781,109
20240805,133900,1150491408,1776,1789,1789,1776,15063
20240805,133800,1123679150,1789,1799,1799,1781,1519
20240805,133700,1120964619,1799,1800,1800,1780,1510
20240805,133600,1118274510,1800,1799,1800,1799,48
20240805,133500,1118188150,1800,1800,1800,1800,4
20240805,133400,1118180950,1800,1781,1800,1781,491
20240805,133300,1117302279,1781,1787,1787,1781,4356
20240805,133200,1109537217,1793,1788,1793,1788,373
20240805,133100,1108870243,1788,1788,1788,1788,17
20240805,133000,1108839847,1788,1788,1788,1788,700
20240805,132900,1107588247,1790,1792,1792,1790,3595
20240805,132800,1101151395,1791,1793,1793,1791,700
20240805,132700,1099897203,1802,1802,1802,1802,0
20240805,132600,1099897203,1802,1802,1802,1802,0
20240805,132500,1099897203,1802,1802,1802,1802,30
20240805,132400,1099843143,1802,1793,1802,1793,61
20240805,132300,1099733518,1799,1799,1799,1799,1996
20240805,132200,1096142714,1799,1802,1802,1799,8345
20240805,132100,1081130053,1802,1802,1802,1802,1
20240805,132000,1081128251,1795,1795,1795,1795,30
20240805,131900,1081074401,1802,1802,1802,1802,0
20240805,131800,1081074401,1802,1793,1802,1792,33
20240805,131700,1081015242,1792,1792,1792,1792,0
20240805,131600,1081015242,1792,1797,1797,1792,478
20240805,131500,1080158241,1797,1797,1797,1797,1
20240805,131400,1080156444,1804,1804,1804,1804,0
20240805,131300,1080156444,1804,1804,1804,1804,1
20240805,131200,1080154640,1793,1800,1800,1793,1205
20240805,131100,1077992675,1804,1800,1804,1793,6220
20240805,131000,1066802371,1803,1801,1803,1801,1012
20240805,130900,1064979735,1801,1801,1801,1801,483
20240805,130800,1064109852,1800,1800,1800,1800,543
20240805,130700,1063132452,1800,1800,1800,1800,112
20240805,130600,1062930852,1800,1800,1800,1800,2
20240805,130500,1062927252,1800,1800,1800,1800,0
20240805,130400,1062927252,1800,1800,1800,1800,0
20240805,130300,1062927252,1800,1800,1800,1800,3
20240805,130200,1062921852,1791,1790,1791,1790,2332
20240805,130100,1058746840,1791,1800,1800,1791,2211
20240805,130000,1054777930,1790,1790,1790,1790,0
20240805,125900,1054777930,1790,1790,1790,1790,0
20240805,125800,1054777930,1790,1790,1790,1790,0
20240805,125700,1054777930,1790,1790,1790,1790,220
20240805,125600,1054384130,1790,1790,1790,1790,131
20240805,125500,1054149640,1801,1801,1801,1801,0
20240805,125400,1054149640,1801,1801,1801,1801,0
20240805,125300,1054149640,1801,1791,1801,1790,948
20240805,125200,1052452697,1790,1793,1800,1790,7334
20240805,125100,1039293311,1801,1801,1801,1795,24915
20240805,125000,994445763,1802,1804,1804,1802,536
20240805,124900,993479480,1804,1804,1804,1803,177
20240805,124800,993160299,1804,1804,1804,1804,0
20240805,124700,993160299,1804,1805,1805,1804,230
20240805,124600,992745159,1804,1804,1804,1804,0
20240805,124500,992745159,1804,1804,1804,1804,0
20240805,124400,992745159,1804,1804,1804,1801,4607
20240805,124300,984446299,1809,1809,1809,1809,30
20240805,124200,984392029,1804,1804,1804,1804,0
20240805,124100,984392029,1804,1804,1804,1804,0
20240805,124000,984392029,1804,1804,1804,1804,200
20240805,123900,984031229,1804,1804,1804,1804,0
20240805,123800,984031229,1804,1804,1804,1804,0
20240805,123700,984031229,1804,1804,1804,1804,0
20240805,123600,984031229,1804,1802,1804,1802,16354
20240805,123500,954559683,1801,1801,1801,1801,467
20240805,123400,953718616,1802,1800,1802,1800,3701
20240805,123300,947055816,1801,1805,1805,1801,5399
20240805,123200,937322591,1806,1811,1811,1806,1731
20240805,123100,934192664,1808,1808,1808,1808,287
20240805,123000,933673768,1808,1810,1811,1808,645
20240805,122900,932507202,1808,1812,1812,1808,15294
20240805,122800,904818275,1813,1818,1818,1813,5783
20240805,122700,894323943,1821,1821,1821,1821,0
20240805,122600,894323943,1821,1820,1821,1817,300
20240805,122500,893777829,1821,1821,1821,1821,50
20240805,122400,893686779,1821,1821,1821,1821,0
20240805,122300,893686779,1821,1821,1821,1821,50
20240805,122200,893595729,1821,1821,1821,1821,1
20240805,122100,893593908,1821,1821,1821,1821,0
20240805,122000,893593908,1821,1821,1821,1821,0
20240805,121900,893593908,1821,1821,1821,1821,0
20240805,121800,893593908,1821,1821,1821,1821,100
20240805,121700,893411808,1820,1820,1820,1820,20
20240805,121600,893375408,1820,1820,1820,1820,91
20240805,121500,893209788,1816,1816,1816,1816,0
20240805,121400,893209788,1816,1816,1816,1816,37
20240805,121300,893142596,1815,1821,1821,1815,6004
20240805,121200,882245275,1821,1815,1822,1815,58
20240805,121100,882139680,1815,1817,1817,1815,7187
20240805,121000,869094839,1817,1820,1820,1817,43
20240805,120900,869016588,1825,1825,1825,1825,0
20240805,120800,869016588,1825,1825,1825,1825,16
20240805,120700,868987388,1838,1838,1838,1838,0
20240805,120600,868987388,1838,1838,1838,1838,0
20240805,120500,868987388,1838,1818,1838,1816,12352
20240805,120400,846548038,1817,1817,1817,1817,0
20240805,120300,846548038,1817,1820,1820,1817,7303
20240805,120200,833274648,1820,1820,1820,1820,6926
20240805,120100,820669328,1820,1825,1825,1820,445
20240805,120000,819858507,1825,1825,1825,1824,1395
20240805,115900,817313003,1824,1824,1824,1824,1
20240805,115800,817311179,1824,1824,1824,1824,0
20240805,115700,817311179,1824,1824,1824,1824,50
20240805,115600,817219979,1825,1825,1825,1825,295
20240805,115500,816681604,1825,1825,1825,1825,0
20240805,115400,816681604,1825,1826,1826,1825,3134
20240805,115300,810960303,1826,1826,1826,1826,500
20240805,115200,810047303,1830,1826,1832,1826,5919
20240805,115100,799213366,1826,1825,1826,1825,14
20240805,115000,799187803,1825,1825,1827,1825,2803
20240805,114900,794070508,1825,1825,1825,1825,665
20240805,114800,792856883,1825,1825,1825,1825,100
20240805,114700,792674383,1825,1824,1825,1824,1325
20240805,114600,790257473,1820,1820,1820,1820,0
20240805,114500,790257473,1820,1820,1820,1820,4
20240805,114400,790250193,1817,1817,1817,1817,0
20240805,114300,790250193,1817,1817,1817,1817,150
20240805,114200,789977643,1817,1816,1817,1816,283
20240805,114100,789463515,1816,1818,1818,1816,2905
20240805,114000,784187504,1818,1818,1818,1818,788
20240805,113900,782754920,1818,1819,1819,1818,7000
20240805,113800,770026886,1819,1819,1819,1819,0
20240805,113700,770026886,1819,1818,1819,1818,52
20240805,113600,769932348,1818,1818,1818,1818,0
20240805,113500,769932348,1818,1818,1818,1818,0
20240805,113400,769932348,1818,1819,1819,1818,2
20240805,113300,769928711,1825,1825,1825,1825,0
20240805,113200,769928711,1825,1825,1825,1825,1
20240805,113100,769926886,1827,1827,1827,1827,0
20240805,113000,769926886,1827,1827,1827,1827,253
20240805,112900,769464655,1816,1817,1817,1816,965
20240805,112800,767712000,1815,1815,1815,1815,0
20240805,112700,767712000,1815,1815,1815,1815,0
20240805,112600,767712000,1815,1816,1816,1815,1050
20240805,112500,765805400,1816,1816,1816,1816,633
20240805,112400,764655872,1827,1827,1827,1827,2
20240805,112300,764652218,1827,1827,1827,1827,1
20240805,112200,764650391,1815,1815,1815,1815,0
20240805,112100,764650391,1815,1820,1820,1815,4856
20240805,112000,755835772,1820,1826,1826,1820,13263
20240805,111900,731678212,1826,1826,1826,1826,0
20240805,111800,731678212,1826,1826,1826,1826,0
20240805,111700,731678212,1826,1827,1827,1826,286
20240805,111600,731155702,1827,1827,1827,1827,100
20240805,111500,730973002,1827,1828,1828,1827,52
20240805,111400,730877991,1829,1830,1830,1829,4
20240805,111300,730870672,1829,1829,1829,1829,754
20240805,111200,729491606,1829,1829,1829,1829,1
20240805,111100,729489777,1829,1829,1829,1829,546
20240805,111000,728491143,1829,1829,1829,1829,109
20240805,110900,728291782,1830,1832,1832,1830,231
20240805,110800,727869046,1832,1838,1838,1830,3531
20240805,110700,721401105,1838,1838,1838,1836,698
20240805,110600,720118345,1842,1846,1847,1838,27650
20240805,110500,669206690,1846,1846,1846,1846,667
20240805,110400,667975408,1847,1847,1847,1847,0
20240805,110300,667975408,1847,1847,1847,1847,125
20240805,110200,667744533,1847,1847,1847,1847,50
20240805,110100,667652183,1847,1847,1847,1847,11
20240805,110000,667631866,1846,1846,1846,1846,50
20240805,105900,667539566,1845,1846,1846,1845,49
20240805,105800,667449128,1845,1853,1853,1845,1290
20240805,105700,665068814,1845,1853,1853,1845,1217
20240805,105600,662822814,1845,1851,1851,1845,2000
20240805,105500,659127873,1850,1850,1850,1850,307
20240805,105400,658559923,1850,1850,1855,1850,3994
20240805,105300,651170908,1850,1851,1851,1850,892
20240805,105200,649520408,1854,1854,1854,1854,40
20240805,105100,649446248,1850,1850,1850,1850,47
20240805,105000,649359298,1848,1850,1850,1848,2107
20240805,104900,645465560,1854,1855,1855,1854,103
20240805,104800,645274509,1855,1855,1855,1855,61
20240805,104700,645161354,1855,1855,1855,1855,74
20240805,104600,645024084,1847,1847,1847,1847,0
20240805,104500,645024084,1847,1847,1847,1847,1
20240805,104400,645022237,1855,1855,1855,1855,3
20240805,104300,645016672,1846,1846,1846,1846,2
20240805,104200,645012980,1846,1846,1846,1846,1
20240805,104100,645011134,1846,1846,1846,1846,10
20240805,104000,644992674,1847,1847,1847,1847,277
20240805,103900,644481055,1847,1844,1847,1843,2296
20240805,103800,640245946,1844,1844,1844,1844,300
20240805,103700,639692746,1844,1847,1847,1844,970
20240805,103600,637901381,1847,1842,1847,1842,1355
20240805,103500,635403296,1842,1843,1843,1842,302
20240805,103400,634846712,1845,1847,1847,1845,541
20240805,103300,633848050,1846,1846,1846,1846,23
20240805,103200,633805592,1847,1846,1847,1841,2801
20240805,103100,628645822,1846,1846,1846,1846,320
20240805,103000,628055102,1847,1847,1847,1847,151
20240805,102900,627776205,1847,1847,1857,1847,351
20240805,102800,627127888,1847,1848,1848,1847,519
20240805,102700,626169151,1848,1848,1848,1848,802
20240805,102600,624687055,1847,1847,1847,1847,100
20240805,102500,624502355,1850,1850,1850,1850,5017
20240805,102400,615220905,1862,1861,1862,1861,20
20240805,102300,615183675,1862,1864,1865,1841,21326
20240805,102200,575737382,1865,1865,1865,1865,1
20240805,102100,575735517,1858,1858,1858,1858,1
20240805,102000,575733659,1865,1865,1865,1865,6
20240805,101900,575722469,1865,1865,1865,1865,3
20240805,101800,575716874,1860,1857,1860,1857,903
20240805,101700,574038075,1857,1857,1857,1857,160
20240805,101600,573740955,1860,1860,1860,1860,164
20240805,101500,573435915,1860,1865,1865,1860,1001
20240805,101400,571574050,1852,1852,1852,1852,552
20240805,101300,570551746,1851,1860,1860,1851,1830
20240805,101200,567162219,1860,1860,1860,1860,0
20240805,101100,567162219,1860,1860,1860,1860,2079
20240805,101000,563295279,1860,1860,1864,1860,5230
20240805,100900,553560867,1860,1865,1865,1860,967
20240805,100800,551759470,1870,1869,1870,1865,2939
20240805,100700,546269335,1870,1870,1871,1869,8289
20240805,100600,530768915,1871,1876,1876,1871,3518
20240805,100500,524186707,1872,1872,1872,1872,500
20240805,100400,523250707,1871,1871,1875,1871,245
20240805,100300,522792236,1871,1871,1871,1871,1019
20240805,100200,520885687,1871,1872,1872,1871,1266
20240805,100100,518517000,1871,1871,1871,1871,847
20240805,100000,516932263,1871,1871,1871,1871,1
20240805,095900,516930392,1870,1870,1870,1870,340
20240805,095800,516294592,1870,1874,1874,1869,12878
20240805,095700,492196255,1874,1873,1875,1873,549
20240805,095600,491167161,1875,1874,1875,1874,71
20240805,095500,491034046,1875,1875,1875,1874,3897
20240805,095400,483728097,1875,1876,1879,1875,1602
20240805,095300,480722649,1876,1876,1876,1876,10
20240805,095200,480703889,1879,1879,1879,1879,351
20240805,095100,480044360,1879,1879,1879,1879,3
20240805,095000,480038723,1875,1879,1879,1875,11380
20240805,094900,458684836,1879,1878,1879,1878,412
20240805,094800,457910977,1879,1877,1879,1877,2759
20240805,094700,452732102,1878,1878,1878,1878,1266
20240805,094600,450354554,1878,1879,1880,1878,6380
20240805,094500,438370909,1878,1882,1882,1878,32079
20240805,094400,378056275,1881,1881,1881,1881,2000
20240805,094300,374294275,1889,1881,1889,1881,3
20240805,094200,374288624,1881,1882,1890,1881,5214
20240805,094100,364453351,1882,1883,1895,1880,22036
20240805,094000,322999125,1895,1884,1895,1884,2656
20240805,093900,317994000,1895,1895,1895,1895,1
20240805,093800,317992105,1895,1895,1895,1895,78
20240805,093700,317844295,1895,1895,1895,1895,0
20240805,093600,317844295,1895,1895,1895,1886,652
20240805,093500,316611912,1895,1891,1895,1886,985
20240805,093400,314745754,1895,1895,1895,1895,13
20240805,093300,314721119,1895,1895,1895,1895,0
20240805,093200,314721119,1895,1890,1895,1890,203
20240805,093100,314337434,1895,1896,1896,1895,1631
20240805,093000,311246259,1901,1902,1902,1900,368
20240805,092900,310546960,1902,1902,1902,1902,50
20240805,092800,310451860,1902,1902,1902,1902,24
20240805,092700,310406212,1892,1880,1902,1880,1242
20240805,092600,308058082,1880,1880,1896,1880,4390
20240805,092500,299804601,1879,1880,1888,1878,5707
20240805,092400,289076440,1880,1880,1880,1879,2833
20240805,092300,283752892,1879,1880,1881,1879,6252
20240805,092200,272002853,1880,1880,1887,1879,3758
20240805,092100,264936040,1880,1880,1886,1879,2408
20240805,092000,260403249,1880,1900,1900,1879,22103
20240805,091900,218723602,1900,1888,1900,1887,829
20240805,091800,217158212,1888,1888,1888,1887,611
20240805,091700,216004817,1888,1888,1888,1887,224
20240805,091600,215582109,1888,1888,1900,1888,6305
20240805,091500,203617009,1888,1890,1900,1886,3968
20240805,091400,196102636,1887,1891,1891,1886,17566
20240805,091300,162897719,1891,1905,1905,1890,13865
20240805,091200,136563585,1907,1903,1907,1901,551
20240805,091100,135515888,1901,1903,1903,1900,15375
20240805,091000,106295708,1903,1904,1904,1903,2968
20240805,090900,100647053,1903,1903,1903,1903,304
20240805,090800,100068541,1906,1919,1919,1903,10494
20240805,090700,80068000,1920,1910,1921,1906,4369
20240805,090600,71727994,1910,1920,1921,1905,505
20240805,090500,70762967,1921,1922,1922,1910,5596
20240805,090400,60052628,1922,1922,1922,1922,12
20240805,090300,60029564,1944,1957,1957,1920,4789
20240805,090200,50832824,1920,1961,1961,1910,6230
20240805,090100,38829015,1946,1960,1970,1946,3135
20240805,090000,32709652,1972,1973,1977,1960,16586