stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,192600,374760590,6350,6350,6350,6350,1731
20240805,192500,374760590,6350,6350,6350,6350,0
20240805,192400,374760590,6350,6350,6350,6350,0
20240805,192300,374760590,6350,6350,6350,6350,0
20240805,192200,374760590,6350,6350,6350,6350,0
20240805,192100,374760590,6350,6350,6350,6350,0
20240805,192000,374760590,6350,6350,6350,6350,0
20240805,191900,374760590,6350,6350,6350,6350,0
20240805,191800,374760590,6350,6350,6350,6350,0
20240805,191700,374760590,6350,6350,6350,6350,0
20240805,191600,374760590,6350,6350,6350,6350,0
20240805,191500,374760590,6350,6350,6350,6350,0
20240805,191400,374760590,6350,6350,6350,6350,0
20240805,191300,374760590,6350,6350,6350,6350,0
20240805,191200,374760590,6350,6350,6350,6350,0
20240805,191100,374760590,6350,6350,6350,6350,0
20240805,191000,374760590,6350,6350,6350,6350,0
20240805,190900,374760590,6350,6350,6350,6350,0
20240805,190800,374760590,6350,6350,6350,6350,0
20240805,190700,374760590,6350,6350,6350,6350,0
20240805,190600,374760590,6350,6350,6350,6350,0
20240805,190500,374760590,6350,6350,6350,6350,0
20240805,190400,374760590,6350,6350,6350,6350,0
20240805,190300,374760590,6350,6350,6350,6350,0
20240805,190200,374760590,6350,6350,6350,6350,0
20240805,190100,374760590,6350,6350,6350,6350,0
20240805,190000,374760590,6350,6350,6350,6350,0
20240805,185900,374760590,6350,6350,6350,6350,0
20240805,185800,374760590,6350,6350,6350,6350,0
20240805,185700,374760590,6350,6350,6350,6350,0
20240805,185600,374760590,6350,6350,6350,6350,1731
20240805,185500,374760590,6350,6350,6350,6350,0
20240805,185400,374760590,6350,6350,6350,6350,0
20240805,185300,374760590,6350,6350,6350,6350,0
20240805,185200,374760590,6350,6350,6350,6350,0
20240805,185100,374760590,6350,6350,6350,6350,0
20240805,185000,374760590,6350,6350,6350,6350,0
20240805,184900,374760590,6350,6350,6350,6350,0
20240805,184800,374760590,6350,6350,6350,6350,0
20240805,184700,374760590,6350,6350,6350,6350,0
20240805,184600,374760590,6350,6350,6350,6350,0
20240805,184500,374760590,6350,6350,6350,6350,0
20240805,184400,374760590,6350,6350,6350,6350,0
20240805,184300,374760590,6350,6350,6350,6350,0
20240805,184200,374760590,6350,6350,6350,6350,0
20240805,184100,374760590,6350,6350,6350,6350,0
20240805,184000,374760590,6350,6350,6350,6350,0
20240805,183900,374760590,6350,6350,6350,6350,0
20240805,183800,374760590,6350,6350,6350,6350,0
20240805,183700,374760590,6350,6350,6350,6350,0
20240805,183600,374760590,6350,6350,6350,6350,0
20240805,183500,374760590,6350,6350,6350,6350,0
20240805,183400,374760590,6350,6350,6350,6350,0
20240805,183300,374760590,6350,6350,6350,6350,0
20240805,183200,374760590,6350,6350,6350,6350,0
20240805,183100,374760590,6350,6350,6350,6350,0
20240805,183000,374760590,6350,6350,6350,6350,0
20240805,182900,374760590,6350,6350,6350,6350,0
20240805,182800,374760590,6350,6350,6350,6350,0
20240805,182700,374760590,6350,6350,6350,6350,0
20240805,182600,374760590,6350,6350,6350,6350,1731
20240805,182500,374760590,6350,6350,6350,6350,0
20240805,182400,374760590,6350,6350,6350,6350,0
20240805,182300,374760590,6350,6350,6350,6350,0
20240805,182200,374760590,6350,6350,6350,6350,0
20240805,182100,374760590,6350,6350,6350,6350,0
20240805,182000,374760590,6350,6350,6350,6350,0
20240805,181900,374760590,6350,6350,6350,6350,0
20240805,181800,374760590,6350,6350,6350,6350,0
20240805,181700,374760590,6350,6350,6350,6350,0
20240805,181600,374760590,6350,6350,6350,6350,0
20240805,181500,374760590,6350,6350,6350,6350,0
20240805,181400,374760590,6350,6350,6350,6350,0
20240805,181300,374760590,6350,6350,6350,6350,0
20240805,181200,374760590,6350,6350,6350,6350,0
20240805,181100,374760590,6350,6350,6350,6350,0
20240805,181000,374760590,6350,6350,6350,6350,0
20240805,180900,374760590,6350,6350,6350,6350,0
20240805,180800,374760590,6350,6350,6350,6350,0
20240805,180700,374760590,6350,6350,6350,6350,0
20240805,180600,374760590,6350,6350,6350,6350,0
20240805,180500,374760590,6350,6350,6350,6350,0
20240805,180400,374760590,6350,6350,6350,6350,0
20240805,180300,374760590,6350,6350,6350,6350,0
20240805,180200,374760590,6350,6350,6350,6350,0
20240805,180100,374760590,6350,6350,6350,6350,0
20240805,180000,374760590,6350,6350,6350,6350,0
20240805,175900,374760590,6350,6350,6350,6350,0
20240805,175800,374760590,6350,6350,6350,6350,0
20240805,175700,374760590,6350,6350,6350,6350,0
20240805,175600,374760590,6350,6350,6350,6350,1731
20240805,175500,374760590,6350,6350,6350,6350,0
20240805,175400,374760590,6350,6350,6350,6350,0
20240805,175300,374760590,6350,6350,6350,6350,0
20240805,175200,374760590,6350,6350,6350,6350,0
20240805,175100,374760590,6350,6350,6350,6350,0
20240805,175000,374760590,6350,6350,6350,6350,0
20240805,174900,374760590,6350,6350,6350,6350,0
20240805,174800,374760590,6350,6350,6350,6350,0
20240805,174700,374760590,6350,6350,6350,6350,0
20240805,174600,374760590,6350,6350,6350,6350,0
20240805,174500,374760590,6350,6350,6350,6350,0
20240805,174400,374760590,6350,6350,6350,6350,0
20240805,174300,374760590,6350,6350,6350,6350,0
20240805,174200,374760590,6350,6350,6350,6350,0
20240805,174100,374760590,6350,6350,6350,6350,0
20240805,174000,374760590,6350,6350,6350,6350,0
20240805,173900,374760590,6350,6350,6350,6350,0
20240805,173800,374760590,6350,6350,6350,6350,0
20240805,173700,374760590,6350,6350,6350,6350,0
20240805,173600,374760590,6350,6350,6350,6350,0
20240805,173500,374760590,6350,6350,6350,6350,0
20240805,173400,374760590,6350,6350,6350,6350,0
20240805,173300,374760590,6350,6350,6350,6350,0
20240805,173200,374760590,6350,6350,6350,6350,0
20240805,173100,374760590,6350,6350,6350,6350,0
20240805,173000,374760590,6350,6350,6350,6350,0
20240805,172900,374760590,6350,6350,6350,6350,0
20240805,172800,374760590,6350,6350,6350,6350,0
20240805,172700,374760590,6350,6350,6350,6350,0
20240805,172600,374760590,6350,6350,6350,6350,1731
20240805,172500,374760590,6350,6350,6350,6350,0
20240805,172400,374760590,6350,6350,6350,6350,0
20240805,172300,374760590,6350,6350,6350,6350,0
20240805,172200,374760590,6350,6350,6350,6350,0
20240805,172100,374760590,6350,6350,6350,6350,0
20240805,172000,374760590,6350,6350,6350,6350,0
20240805,171900,374760590,6350,6350,6350,6350,0
20240805,171800,374760590,6350,6350,6350,6350,0
20240805,171700,374760590,6350,6350,6350,6350,0
20240805,171600,374760590,6350,6350,6350,6350,0
20240805,171500,374760590,6350,6350,6350,6350,0
20240805,171400,374760590,6350,6350,6350,6350,0
20240805,171300,374760590,6350,6350,6350,6350,0
20240805,171200,374760590,6350,6350,6350,6350,0
20240805,171100,374760590,6350,6350,6350,6350,0
20240805,171000,374760590,6350,6350,6350,6350,0
20240805,170900,374760590,6350,6350,6350,6350,0
20240805,170800,374760590,6350,6350,6350,6350,0
20240805,170700,374760590,6350,6350,6350,6350,0
20240805,170600,374760590,6350,6350,6350,6350,0
20240805,170500,374760590,6350,6350,6350,6350,0
20240805,170400,374760590,6350,6350,6350,6350,0
20240805,170300,374760590,6350,6350,6350,6350,0
20240805,170200,374760590,6350,6350,6350,6350,0
20240805,170100,374760590,6350,6350,6350,6350,0
20240805,170000,374760590,6350,6350,6350,6350,0
20240805,165900,374760590,6350,6350,6350,6350,0
20240805,165800,374760590,6350,6350,6350,6350,0
20240805,165700,374760590,6350,6350,6350,6350,0
20240805,165600,374760590,6350,6350,6350,6350,1731
20240805,165500,374760590,6350,6350,6350,6350,0
20240805,165400,374760590,6350,6350,6350,6350,0
20240805,165300,374760590,6350,6350,6350,6350,0
20240805,165200,374760590,6350,6350,6350,6350,0
20240805,165100,374760590,6350,6350,6350,6350,0
20240805,165000,374760590,6350,6350,6350,6350,0
20240805,164900,374760590,6350,6350,6350,6350,0
20240805,164800,374760590,6350,6350,6350,6350,0
20240805,164700,374760590,6350,6350,6350,6350,0
20240805,164600,374760590,6350,6350,6350,6350,0
20240805,164500,374760590,6350,6350,6350,6350,0
20240805,164400,374760590,6350,6350,6350,6350,0
20240805,164300,374760590,6350,6350,6350,6350,0
20240805,164200,374760590,6350,6350,6350,6350,0
20240805,164100,374760590,6350,6350,6350,6350,0
20240805,164000,374760590,6350,6350,6350,6350,0
20240805,163900,374760590,6350,6350,6350,6350,0
20240805,163800,374760590,6350,6350,6350,6350,0
20240805,163700,374760590,6350,6350,6350,6350,0
20240805,163600,374760590,6350,6350,6350,6350,0
20240805,163500,374760590,6350,6350,6350,6350,0
20240805,163400,374760590,6350,6350,6350,6350,0
20240805,163300,374760590,6350,6350,6350,6350,0
20240805,163200,374760590,6350,6350,6350,6350,0
20240805,163100,374760590,6350,6350,6350,6350,0
20240805,163000,374760590,6350,6350,6350,6350,0
20240805,162900,374760590,6350,6350,6350,6350,0
20240805,162800,374760590,6350,6350,6350,6350,0
20240805,162700,374760590,6350,6350,6350,6350,0
20240805,162600,374760590,6350,6350,6350,6350,1731
20240805,162500,374760590,6350,6350,6350,6350,0
20240805,162400,374760590,6350,6350,6350,6350,0
20240805,162300,374760590,6350,6350,6350,6350,0
20240805,162200,374760590,6350,6350,6350,6350,0
20240805,162100,374760590,6350,6350,6350,6350,0
20240805,162000,374760590,6350,6350,6350,6350,0
20240805,161900,374760590,6350,6350,6350,6350,0
20240805,161800,374760590,6350,6350,6350,6350,0
20240805,161700,374760590,6350,6350,6350,6350,0
20240805,161600,374760590,6350,6350,6350,6350,0
20240805,161500,374760590,6350,6350,6350,6350,0
20240805,161400,374760590,6350,6350,6350,6350,0
20240805,161300,374760590,6350,6350,6350,6350,0
20240805,161200,374760590,6350,6350,6350,6350,0
20240805,161100,374760590,6350,6350,6350,6350,0
20240805,161000,374760590,6350,6350,6350,6350,0
20240805,160900,374760590,6350,6350,6350,6350,0
20240805,160800,374760590,6350,6350,6350,6350,0
20240805,160700,374760590,6350,6350,6350,6350,0
20240805,160600,374760590,6350,6350,6350,6350,0
20240805,160500,374760590,6350,6350,6350,6350,0
20240805,160400,374760590,6350,6350,6350,6350,0
20240805,160300,374760590,6350,6350,6350,6350,0
20240805,160200,374760590,6350,6350,6350,6350,0
20240805,160100,374760590,6350,6350,6350,6350,0
20240805,160000,374760590,6350,6350,6350,6350,0
20240805,155900,374760590,6350,6350,6350,6350,0
20240805,155800,374760590,6350,6350,6350,6350,0
20240805,155700,374760590,6350,6350,6350,6350,0
20240805,155600,374760590,6350,6350,6350,6350,1731
20240805,155500,374760590,6350,6350,6350,6350,0
20240805,155400,374760590,6350,6350,6350,6350,0
20240805,155300,374760590,6350,6350,6350,6350,0
20240805,155200,374760590,6350,6350,6350,6350,0
20240805,155100,374760590,6350,6350,6350,6350,0
20240805,155000,374760590,6350,6350,6350,6350,0
20240805,154900,374760590,6350,6350,6350,6350,0
20240805,154800,374760590,6350,6350,6350,6350,0
20240805,154700,374760590,6350,6350,6350,6350,0
20240805,154600,374760590,6350,6350,6350,6350,0
20240805,154500,374760590,6350,6350,6350,6350,0
20240805,154400,374760590,6350,6350,6350,6350,0
20240805,154300,374760590,6350,6350,6350,6350,0
20240805,154200,374760590,6350,6350,6350,6350,0
20240805,154100,374760590,6350,6350,6350,6350,0
20240805,154000,374760590,6350,6350,6350,6350,0
20240805,153900,374760590,6350,6350,6350,6350,0
20240805,153800,374760590,6350,6350,6350,6350,0
20240805,153700,374760590,6350,6350,6350,6350,0
20240805,153600,374760590,6350,6350,6350,6350,0
20240805,153500,374760590,6350,6350,6350,6350,0
20240805,153400,374760590,6350,6350,6350,6350,0
20240805,153300,374760590,6350,6350,6350,6350,0
20240805,153200,374760590,6350,6350,6350,6350,0
20240805,153100,374760590,6350,6350,6350,6350,0
20240805,153000,374760590,6350,6350,6350,6350,1731
20240805,152900,363768740,6430,6430,6430,6430,0
20240805,152800,363768740,6430,6430,6430,6430,0
20240805,152700,363768740,6430,6430,6430,6430,0
20240805,152600,363768740,6430,6430,6430,6430,0
20240805,152500,363768740,6430,6430,6430,6430,0
20240805,152400,363768740,6430,6430,6430,6430,0
20240805,152300,363768740,6430,6430,6430,6430,0
20240805,152200,363768740,6430,6430,6430,6430,0
20240805,152100,363768740,6430,6430,6430,6430,0
20240805,152000,363768740,6430,6430,6430,6430,0
20240805,151900,363768740,6430,6400,6430,6400,137
20240805,151800,362891160,6430,6400,6430,6400,707
20240805,151700,358366330,6350,6350,6350,6350,1
20240805,151600,358359980,6400,6380,6400,6380,146
20240805,151500,357426200,6340,6340,6340,6340,53
20240805,151400,357090180,6340,6380,6380,6340,454
20240805,151300,354211140,6380,6390,6390,6380,10
20240805,151200,354147250,6400,6390,6400,6390,70
20240805,151100,353699910,6390,6400,6400,6390,45
20240805,151000,353412210,6400,6410,6410,6400,32
20240805,150900,353207110,6410,6410,6410,6410,10
20240805,150800,353143010,6410,6410,6410,6410,101
20240805,150700,352495600,6410,6410,6410,6410,7
20240805,150600,352450730,6410,6410,6410,6410,2
20240805,150500,352437910,6300,6310,6310,6300,10
20240805,150400,352374900,6410,6420,6420,6410,119
20240805,150300,351611240,6420,6420,6420,6420,2
20240805,150200,351598400,6250,6420,6420,6250,172
20240805,150100,350510600,6240,6390,6400,6240,1062
20240805,150000,343731350,6220,6350,6350,6220,1300
20240805,145900,335558960,6350,6390,6390,6350,151
20240805,145800,334600070,6380,6380,6380,6380,289
20240805,145700,332756250,6350,6350,6350,6350,220
20240805,145600,331359250,6350,6390,6390,6350,443
20240805,145500,328537760,6400,6400,6400,6400,53
20240805,145400,328198560,6390,6390,6390,6390,0
20240805,145300,328198560,6390,6400,6410,6390,340
20240805,145200,326021860,6410,6450,6450,6400,1877
20240805,145100,314003840,6450,6410,6450,6410,24
20240805,145000,313849160,6400,6410,6410,6400,104
20240805,144900,313183520,6410,6410,6410,6410,78
20240805,144800,312683540,6450,6410,6450,6410,105
20240805,144700,312010290,6410,6410,6410,6410,686
20240805,144600,307613030,6420,6430,6450,6420,686
20240805,144500,303208850,6430,6440,6450,6430,663
20240805,144400,298939550,6440,6450,6450,6440,433
20240805,144300,296151020,6450,6450,6450,6450,1
20240805,144200,296144570,6450,6450,6450,6450,21
20240805,144100,296009120,6450,6450,6450,6450,28
20240805,144000,295828520,6450,6450,6450,6450,0
20240805,143900,295828520,6450,6480,6480,6450,94
20240805,143800,295221190,6480,6480,6480,6480,10
20240805,143700,295156390,6480,6480,6480,6480,110
20240805,143600,294443590,6480,6470,6480,6470,40
20240805,143500,294184770,6480,6480,6480,6480,2
20240805,143400,294171810,6480,6480,6480,6480,52
20240805,143300,293834850,6490,6490,6490,6490,22
20240805,143200,293692070,6490,6500,6500,6490,100
20240805,143100,293042920,6500,6500,6500,6500,8
20240805,143000,292990920,6500,6500,6500,6500,159
20240805,142900,291957420,6500,6500,6500,6500,200
20240805,142800,290657420,6510,6520,6530,6510,259
20240805,142700,288969300,6530,6530,6530,6530,0
20240805,142600,288969300,6530,6540,6540,6530,256
20240805,142500,287296190,6540,6540,6540,6540,0
20240805,142400,287296190,6540,6540,6540,6540,0
20240805,142300,287296190,6540,6540,6540,6540,0
20240805,142200,287296190,6540,6540,6540,6540,0
20240805,142100,287296190,6540,6540,6540,6540,0
20240805,142000,287296190,6540,6540,6540,6540,0
20240805,141900,287296190,6540,6540,6540,6540,0
20240805,141800,287296190,6540,6540,6540,6540,0
20240805,141700,287296190,6540,6540,6540,6540,0
20240805,141600,287296190,6540,6540,6540,6540,0
20240805,141500,287296190,6540,6540,6540,6540,0
20240805,141400,287296190,6540,6540,6540,6540,0
20240805,141300,287296190,6540,6540,6540,6540,0
20240805,141200,287296190,6540,6540,6540,6540,0
20240805,141100,287296190,6540,6540,6540,6540,0
20240805,141000,287296190,6540,6540,6540,6540,0
20240805,140900,287296190,6540,6540,6540,6540,0
20240805,140800,287296190,6540,6540,6540,6540,0
20240805,140700,287296190,6540,6540,6540,6540,0
20240805,140600,287296190,6540,6540,6540,6540,0
20240805,140500,287296190,6540,6540,6540,6540,0
20240805,140400,287296190,6540,6540,6540,6540,0
20240805,140300,287296190,6540,6540,6540,6540,0
20240805,140200,287296190,6540,6540,6540,6540,0
20240805,140100,287296190,6540,6540,6540,6540,0
20240805,140000,287296190,6540,6540,6540,6540,0
20240805,135900,287296190,6540,6540,6540,6540,0
20240805,135800,287296190,6540,6540,6540,6540,0
20240805,135700,287296190,6540,6540,6540,6540,0
20240805,135600,287296190,6540,6540,6540,6540,0
20240805,135500,287296190,6540,6550,6550,6540,113
20240805,135400,286557090,6550,6560,6560,6550,140
20240805,135300,285640070,6550,6550,6550,6550,0
20240805,135200,285640070,6550,6550,6550,6550,0
20240805,135100,285640070,6550,6550,6550,6550,0
20240805,135000,285640070,6550,6560,6560,6550,160
20240805,134900,284592060,6570,6570,6570,6570,1
20240805,134800,284585490,6570,6570,6570,6570,0
20240805,134700,284585490,6570,6570,6570,6570,1
20240805,134600,284578920,6580,6580,6580,6580,0
20240805,134500,284578920,6580,6580,6580,6580,0
20240805,134400,284578920,6580,6580,6580,6550,401
20240805,134300,281948450,6590,6590,6590,6590,0
20240805,134200,281948450,6590,6590,6590,6590,0
20240805,134100,281948450,6590,6570,6590,6570,16
20240805,134000,281843310,6580,6580,6580,6580,0
20240805,133900,281843310,6580,6580,6580,6580,6
20240805,133800,281803830,6580,6580,6580,6580,1
20240805,133700,281797250,6580,6580,6580,6580,0
20240805,133600,281797250,6580,6580,6580,6580,2
20240805,133500,281784090,6580,6580,6580,6580,1
20240805,133400,281777510,6590,6590,6590,6590,151
20240805,133300,280782420,6590,6590,6590,6590,0
20240805,133200,280782420,6590,6590,6590,6590,0
20240805,133100,280782420,6590,6590,6590,6590,15
20240805,133000,280683570,6590,6590,6590,6590,0
20240805,132900,280683570,6590,6590,6590,6590,0
20240805,132800,280683570,6590,6590,6590,6590,1
20240805,132700,280676980,6560,6560,6560,6560,1
20240805,132600,280670420,6570,6570,6570,6570,0
20240805,132500,280670420,6570,6570,6570,6570,0
20240805,132400,280670420,6570,6570,6570,6570,10
20240805,132300,280604720,6580,6590,6590,6580,441
20240805,132200,277702720,6580,6590,6590,6580,44
20240805,132100,277412980,6580,6590,6590,6580,42
20240805,132000,277136480,6590,6590,6590,6580,45
20240805,131900,276840100,6590,6590,6590,6590,8
20240805,131800,276787380,6590,6590,6590,6590,10
20240805,131700,276721480,6590,6590,6590,6590,5
20240805,131600,276688530,6580,6580,6580,6580,1
20240805,131500,276681950,6590,6590,6590,6590,2
20240805,131400,276668770,6580,6580,6580,6580,1
20240805,131300,276662190,6580,6580,6580,6580,11
20240805,131200,276589810,6580,6580,6580,6580,0
20240805,131100,276589810,6580,6580,6580,6580,68
20240805,131000,276142370,6580,6580,6580,6580,102
20240805,130900,275471210,6600,6590,6600,6590,10
20240805,130800,275405260,6570,6550,6570,6550,927
20240805,130700,269323290,6560,6570,6570,6560,38
20240805,130600,269073930,6570,6580,6580,6570,76
20240805,130500,268574350,6560,6580,6580,6510,1654
20240805,130400,257746920,6580,6580,6580,6580,1
20240805,130300,257740340,6580,6590,6590,6580,231
20240805,130200,256218060,6600,6600,6600,6600,105
20240805,130100,255525060,6600,6610,6610,6600,555
20240805,130000,251860660,6620,6620,6620,6620,10
20240805,125900,251794460,6620,6610,6620,6610,83
20240805,125800,251245800,6610,6610,6610,6610,3
20240805,125700,251225970,6610,6610,6610,6610,16
20240805,125600,251120210,6610,6610,6610,6610,91
20240805,125500,250518700,6620,6620,6620,6620,1
20240805,125400,250512080,6610,6610,6610,6610,120
20240805,125300,249718880,6610,6610,6610,6610,1
20240805,125200,249712270,6610,6610,6610,6610,0
20240805,125100,249712270,6610,6620,6620,6610,245
20240805,125000,248092770,6630,6630,6630,6630,50
20240805,124900,247761270,6630,6630,6630,6630,1
20240805,124800,247754640,6630,6630,6630,6630,4
20240805,124700,247728120,6630,6620,6630,6610,215
20240805,124600,246305910,6630,6630,6630,6630,0
20240805,124500,246305910,6630,6630,6630,6630,1
20240805,124400,246299280,6610,6610,6610,6610,0
20240805,124300,246299280,6610,6610,6610,6610,44
20240805,124200,246008440,6620,6620,6620,6620,24
20240805,124100,245849560,6620,6630,6630,6620,813
20240805,124000,240463860,6650,6650,6650,6650,1
20240805,123900,240457210,6650,6650,6650,6650,0
20240805,123800,240457210,6650,6650,6650,6650,358
20240805,123700,238076510,6650,6640,6650,6640,3
20240805,123600,238056570,6650,6650,6650,6650,0
20240805,123500,238056570,6650,6650,6650,6650,2
20240805,123400,238043270,6650,6650,6650,6650,1
20240805,123300,238036620,6650,6650,6650,6650,20
20240805,123200,237903620,6640,6640,6640,6640,11
20240805,123100,237830580,6630,6630,6630,6630,0
20240805,123000,237830580,6630,6640,6650,6630,3
20240805,122900,237810660,6640,6650,6650,6640,395
20240805,122800,235187850,6650,6650,6650,6650,10
20240805,122700,235121350,6640,6640,6640,6640,12
20240805,122600,235041670,6650,6650,6650,6650,7
20240805,122500,234995120,6650,6650,6650,6650,412
20240805,122400,232255320,6650,6650,6650,6650,15
20240805,122300,232155570,6650,6650,6650,6650,0
20240805,122200,232155570,6650,6660,6660,6650,99
20240805,122100,231497020,6660,6660,6660,6660,453
20240805,122000,228480040,6680,6680,6680,6680,65
20240805,121900,228045840,6680,6680,6680,6680,110
20240805,121800,227311040,6690,6690,6690,6690,5
20240805,121700,227277590,6690,6690,6690,6690,1
20240805,121600,227270900,6660,6690,6690,6660,513
20240805,121500,223851280,6690,6690,6690,6690,101
20240805,121400,223175590,6690,6690,6690,6690,0
20240805,121300,223175590,6690,6690,6690,6690,0
20240805,121200,223175590,6690,6690,6690,6690,0
20240805,121100,223175590,6690,6680,6690,6680,304
20240805,121000,221144830,6670,6680,6700,6670,2057
20240805,120900,207415890,6700,6700,6700,6700,5
20240805,120800,207382390,6690,6700,6700,6690,54
20240805,120700,207021030,6700,6700,6700,6700,0
20240805,120600,207021030,6700,6700,6700,6700,0
20240805,120500,207021030,6700,6700,6700,6700,0
20240805,120400,207021030,6700,6700,6700,6690,139
20240805,120300,206091090,6700,6700,6700,6700,72
20240805,120200,205608690,6710,6710,6710,6710,0
20240805,120100,205608690,6710,6710,6710,6710,1
20240805,120000,205601980,6720,6720,6720,6720,0
20240805,115900,205601980,6720,6710,6720,6700,621
20240805,115800,201439410,6730,6730,6730,6730,2
20240805,115700,201425950,6710,6710,6710,6710,0
20240805,115600,201425950,6710,6710,6710,6710,0
20240805,115500,201425950,6710,6710,6710,6710,1
20240805,115400,201419240,6710,6710,6710,6710,0
20240805,115300,201419240,6710,6710,6710,6710,5
20240805,115200,201385690,6720,6720,6720,6720,1
20240805,115100,201378970,6730,6730,6730,6730,20
20240805,115000,201244370,6730,6730,6730,6730,0
20240805,114900,201244370,6730,6730,6730,6730,2
20240805,114800,201230910,6710,6720,6720,6710,330
20240805,114700,199015880,6720,6720,6720,6720,0
20240805,114600,199015880,6720,6720,6720,6720,0
20240805,114500,199015880,6720,6720,6720,6720,0
20240805,114400,199015880,6720,6720,6720,6720,0
20240805,114300,199015880,6720,6720,6720,6720,42
20240805,114200,198733640,6720,6720,6720,6720,0
20240805,114100,198733640,6720,6720,6720,6720,0
20240805,114000,198733640,6720,6720,6720,6720,0
20240805,113900,198733640,6720,6720,6720,6720,0
20240805,113800,198733640,6720,6730,6730,6720,11
20240805,113700,198659710,6710,6720,6720,6710,53
20240805,113600,198303970,6720,6730,6730,6720,90
20240805,113500,197699160,6730,6730,6730,6730,1
20240805,113400,197692430,6730,6730,6730,6730,30
20240805,113300,197490530,6730,6730,6730,6730,0
20240805,113200,197490530,6730,6730,6730,6730,2
20240805,113100,197477070,6730,6730,6730,6730,3
20240805,113000,197456880,6720,6720,6720,6720,5
20240805,112900,197423280,6730,6730,6730,6730,10
20240805,112800,197355980,6730,6730,6730,6730,0
20240805,112700,197355980,6730,6730,6730,6730,1
20240805,112600,197349250,6730,6730,6730,6730,2
20240805,112500,197335790,6720,6720,6720,6720,10
20240805,112400,197268590,6710,6730,6730,6710,59
20240805,112300,196872680,6710,6710,6710,6710,426
20240805,112200,194014220,6720,6730,6730,6720,1618
20240805,112100,183139900,6730,6730,6730,6730,1
20240805,112000,183133170,6730,6720,6730,6720,13
20240805,111900,183045780,6730,6730,6730,6730,30
20240805,111800,182843880,6730,6730,6730,6730,3
20240805,111700,182823690,6720,6750,6750,6720,708
20240805,111600,178054810,6750,6750,6750,6750,0
20240805,111500,178054810,6750,6750,6750,6750,0
20240805,111400,178054810,6750,6750,6750,6750,1
20240805,111300,178048060,6740,6740,6740,6740,0
20240805,111200,178048060,6740,6760,6760,6740,189
20240805,111100,176773970,6750,6760,6760,6750,2
20240805,111000,176760460,6760,6760,6760,6760,0
20240805,110900,176760460,6760,6750,6760,6750,152
20240805,110800,175734450,6760,6750,6760,6750,12
20240805,110700,175653360,6740,6760,6760,6740,273
20240805,110600,173813020,6740,6750,6750,6740,465
20240805,110500,170674460,6760,6760,6760,6760,0
20240805,110400,170674460,6760,6760,6760,6760,23
20240805,110300,170518980,6760,6750,6760,6750,142
20240805,110200,169559980,6760,6760,6760,6760,10
20240805,110100,169492380,6760,6760,6760,6760,3
20240805,110000,169472100,6760,6760,6760,6760,1
20240805,105900,169465340,6750,6760,6760,6750,9
20240805,105800,169404530,6760,6760,6790,6760,636
20240805,105700,165099140,6770,6770,6770,6770,0
20240805,105600,165099140,6770,6790,6790,6770,2
20240805,105500,165085580,6760,6770,6770,6760,2
20240805,105400,165072050,6790,6770,6790,6760,103
20240805,105300,164375600,6770,6780,6790,6770,344
20240805,105200,162046680,6790,6790,6790,6790,1
20240805,105100,162039890,6790,6790,6790,6790,5
20240805,105000,162005940,6790,6790,6790,6790,6
20240805,104900,161965200,6790,6790,6790,6790,5
20240805,104800,161931250,6790,6790,6790,6790,10
20240805,104700,161863350,6790,6780,6790,6770,4
20240805,104600,161836230,6790,6780,6790,6780,14
20240805,104500,161741180,6790,6770,6790,6770,3
20240805,104400,161720840,6770,6770,6770,6770,1
20240805,104300,161714070,6790,6770,6790,6770,66
20240805,104200,161267190,6760,6770,6770,6760,2
20240805,104100,161253660,6760,6770,6770,6760,38
20240805,104000,160996420,6760,6760,6760,6760,3
20240805,103900,160976140,6760,6770,6770,6760,2
20240805,103800,160962610,6760,6770,6770,6760,256
20240805,103700,159232040,6770,6770,6770,6770,2
20240805,103600,159218500,6770,6770,6770,6770,4
20240805,103500,159191420,6770,6770,6770,6770,53
20240805,103400,158832610,6780,6780,6780,6780,46
20240805,103300,158520730,6780,6780,6780,6780,8
20240805,103200,158466490,6780,6780,6780,6780,1
20240805,103100,158459710,6780,6780,6780,6780,1
20240805,103000,158452930,6780,6780,6780,6780,0
20240805,102900,158452930,6780,6780,6780,6780,2
20240805,102800,158439370,6780,6780,6780,6780,0
20240805,102700,158439370,6780,6780,6780,6780,3
20240805,102600,158419030,6780,6770,6780,6770,101
20240805,102500,157734270,6770,6770,6770,6770,0
20240805,102400,157734270,6770,6770,6770,6770,0
20240805,102300,157734270,6770,6780,6780,6770,13
20240805,102200,157646250,6780,6780,6780,6780,0
20240805,102100,157646250,6780,6790,6790,6780,2
20240805,102000,157632680,6780,6780,6780,6780,3
20240805,101900,157612340,6760,6760,6760,6760,0
20240805,101800,157612340,6760,6760,6760,6760,494
20240805,101700,154272900,6760,6770,6770,6760,519
20240805,101600,150764330,6790,6790,6800,6780,53
20240805,101500,150404610,6770,6800,6800,6770,702
20240805,101400,145650810,6800,6770,6800,6770,529
20240805,101300,142069450,6800,6800,6800,6800,0
20240805,101200,142069450,6800,6800,6800,6800,0
20240805,101100,142069450,6800,6780,6800,6770,14
20240805,101000,141974520,6780,6800,6800,6780,328
20240805,100900,139750390,6830,6810,6840,6810,12
20240805,100800,139668380,6840,6810,6840,6810,7
20240805,100700,139620570,6840,6810,6840,6810,3
20240805,100600,139600080,6840,6830,6840,6810,16
20240805,100500,139491070,6810,6810,6810,6810,0
20240805,100400,139491070,6810,6790,6850,6790,1997
20240805,100300,125910340,6790,6790,6790,6790,148
20240805,100200,124905420,6790,6790,6790,6790,13
20240805,100100,124817150,6790,6790,6800,6780,500
20240805,100000,121425580,6790,6790,6790,6790,0
20240805,095900,121425580,6790,6790,6790,6790,0
20240805,095800,121425580,6790,6780,6790,6780,470
20240805,095700,118238710,6790,6790,6790,6790,3
20240805,095600,118218340,6790,6790,6790,6790,61
20240805,095500,117804150,6780,6790,6790,6780,110
20240805,095400,117058280,6780,6780,6780,6780,0
20240805,095300,117058280,6780,6780,6780,6780,0
20240805,095200,117058280,6780,6780,6780,6780,0
20240805,095100,117058280,6780,6800,6800,6780,170
20240805,095000,115903840,6830,6810,6830,6810,23
20240805,094900,115747180,6790,6830,6830,6790,44
20240805,094800,115448300,6780,6810,6810,6780,217
20240805,094700,113976990,6780,6780,6780,6780,135
20240805,094600,113061690,6780,6790,6790,6780,339
20240805,094500,110761880,6790,6810,6810,6790,585
20240805,094400,106784680,6820,6820,6820,6820,0
20240805,094300,106784680,6820,6840,6840,6820,43
20240805,094200,106491330,6850,6850,6850,6850,0
20240805,094100,106491330,6850,6850,6850,6850,0
20240805,094000,106491330,6850,6850,6850,6850,3
20240805,093900,106470780,6850,6850,6850,6850,5
20240805,093800,106436530,6850,6840,6850,6830,1706
20240805,093700,94767500,6840,6850,6850,6840,77
20240805,093600,94240770,6850,6870,6870,6850,61
20240805,093500,93822890,6850,6840,6850,6840,326
20240805,093400,91590130,6840,6840,6840,6840,300
20240805,093300,89538130,6840,6840,6840,6840,8
20240805,093200,89483410,6840,6830,6840,6830,23
20240805,093100,89326110,6840,6840,6840,6840,8
20240805,093000,89271390,6840,6840,6840,6840,428
20240805,092900,86343870,6790,6790,6790,6790,102
20240805,092800,85651290,6790,6790,6790,6790,0
20240805,092700,85651290,6790,6790,6790,6790,183
20240805,092600,84408720,6760,6770,6790,6760,525
20240805,092500,80851500,6790,6780,6790,6780,1117
20240805,092400,73276220,6780,6780,6780,6770,115
20240805,092300,72496820,6780,6780,6780,6780,167
20240805,092200,71364560,6770,6780,6780,6770,195
20240805,092100,70043560,6780,6820,6820,6780,2015
20240805,092000,56361400,6810,6840,6840,6810,1857
20240805,091900,43688820,6840,6850,6850,6840,798
20240805,091800,38228360,6870,6850,6870,6850,130
20240805,091700,37337000,6850,6850,6860,6850,190
20240805,091600,36035300,6840,6860,6860,6840,363
20240805,091500,33549010,6860,6860,6860,6860,37
20240805,091400,33295190,6870,6870,6870,6870,12
20240805,091300,33212750,6880,6880,6880,6870,264
20240805,091200,31397810,6870,6870,6870,6870,5
20240805,091100,31363460,6870,6840,6870,6830,334
20240805,091000,29082030,6830,6860,6860,6830,601
20240805,090900,24970840,6840,6880,6880,6840,275
20240805,090800,23088930,6880,6880,6880,6880,19
20240805,090700,22958210,6890,6900,6900,6880,219
20240805,090600,21451080,6900,6890,6900,6880,600
20240805,090500,17313770,6900,6920,6930,6900,428
20240805,090400,14357340,6930,6940,6940,6930,222
20240805,090300,12817740,6950,6950,6950,6950,6
20240805,090200,12776040,6960,7030,7030,6960,631
20240805,090100,8379750,7050,7060,7060,6970,1056
20240805,090000,951320,7090,7100,7100,7090,134