stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,193200,2231679855,2595,2595,2595,2595,4924
20240805,193100,2231679855,2595,2595,2595,2595,0
20240805,193000,2231679855,2595,2595,2595,2595,0
20240805,192900,2231679855,2595,2595,2595,2595,0
20240805,192800,2231679855,2595,2595,2595,2595,0
20240805,192700,2231679855,2595,2595,2595,2595,0
20240805,192600,2231679855,2595,2595,2595,2595,0
20240805,192500,2231679855,2595,2595,2595,2595,0
20240805,192400,2231679855,2595,2595,2595,2595,0
20240805,192300,2231679855,2595,2595,2595,2595,0
20240805,192200,2231679855,2595,2595,2595,2595,0
20240805,192100,2231679855,2595,2595,2595,2595,0
20240805,192000,2231679855,2595,2595,2595,2595,0
20240805,191900,2231679855,2595,2595,2595,2595,0
20240805,191800,2231679855,2595,2595,2595,2595,0
20240805,191700,2231679855,2595,2595,2595,2595,0
20240805,191600,2231679855,2595,2595,2595,2595,0
20240805,191500,2231679855,2595,2595,2595,2595,0
20240805,191400,2231679855,2595,2595,2595,2595,0
20240805,191300,2231679855,2595,2595,2595,2595,0
20240805,191200,2231679855,2595,2595,2595,2595,0
20240805,191100,2231679855,2595,2595,2595,2595,0
20240805,191000,2231679855,2595,2595,2595,2595,0
20240805,190900,2231679855,2595,2595,2595,2595,0
20240805,190800,2231679855,2595,2595,2595,2595,0
20240805,190700,2231679855,2595,2595,2595,2595,0
20240805,190600,2231679855,2595,2595,2595,2595,0
20240805,190500,2231679855,2595,2595,2595,2595,0
20240805,190400,2231679855,2595,2595,2595,2595,0
20240805,190300,2231679855,2595,2595,2595,2595,0
20240805,190200,2231679855,2595,2595,2595,2595,4924
20240805,190100,2231679855,2595,2595,2595,2595,0
20240805,190000,2231679855,2595,2595,2595,2595,0
20240805,185900,2231679855,2595,2595,2595,2595,0
20240805,185800,2231679855,2595,2595,2595,2595,0
20240805,185700,2231679855,2595,2595,2595,2595,0
20240805,185600,2231679855,2595,2595,2595,2595,0
20240805,185500,2231679855,2595,2595,2595,2595,0
20240805,185400,2231679855,2595,2595,2595,2595,0
20240805,185300,2231679855,2595,2595,2595,2595,0
20240805,185200,2231679855,2595,2595,2595,2595,0
20240805,185100,2231679855,2595,2595,2595,2595,0
20240805,185000,2231679855,2595,2595,2595,2595,0
20240805,184900,2231679855,2595,2595,2595,2595,0
20240805,184800,2231679855,2595,2595,2595,2595,0
20240805,184700,2231679855,2595,2595,2595,2595,0
20240805,184600,2231679855,2595,2595,2595,2595,0
20240805,184500,2231679855,2595,2595,2595,2595,0
20240805,184400,2231679855,2595,2595,2595,2595,0
20240805,184300,2231679855,2595,2595,2595,2595,0
20240805,184200,2231679855,2595,2595,2595,2595,0
20240805,184100,2231679855,2595,2595,2595,2595,0
20240805,184000,2231679855,2595,2595,2595,2595,0
20240805,183900,2231679855,2595,2595,2595,2595,0
20240805,183800,2231679855,2595,2595,2595,2595,0
20240805,183700,2231679855,2595,2595,2595,2595,0
20240805,183600,2231679855,2595,2595,2595,2595,0
20240805,183500,2231679855,2595,2595,2595,2595,0
20240805,183400,2231679855,2595,2595,2595,2595,0
20240805,183300,2231679855,2595,2595,2595,2595,0
20240805,183200,2231679855,2595,2595,2595,2595,4924
20240805,183100,2231679855,2595,2595,2595,2595,0
20240805,183000,2231679855,2595,2595,2595,2595,0
20240805,182900,2231679855,2595,2595,2595,2595,0
20240805,182800,2231679855,2595,2595,2595,2595,0
20240805,182700,2231679855,2595,2595,2595,2595,0
20240805,182600,2231679855,2595,2595,2595,2595,0
20240805,182500,2231679855,2595,2595,2595,2595,0
20240805,182400,2231679855,2595,2595,2595,2595,0
20240805,182300,2231679855,2595,2595,2595,2595,0
20240805,182200,2231679855,2595,2595,2595,2595,0
20240805,182100,2231679855,2595,2595,2595,2595,0
20240805,182000,2231679855,2595,2595,2595,2595,0
20240805,181900,2231679855,2595,2595,2595,2595,0
20240805,181800,2231679855,2595,2595,2595,2595,0
20240805,181700,2231679855,2595,2595,2595,2595,0
20240805,181600,2231679855,2595,2595,2595,2595,0
20240805,181500,2231679855,2595,2595,2595,2595,0
20240805,181400,2231679855,2595,2595,2595,2595,0
20240805,181300,2231679855,2595,2595,2595,2595,0
20240805,181200,2231679855,2595,2595,2595,2595,0
20240805,181100,2231679855,2595,2595,2595,2595,0
20240805,181000,2231679855,2595,2595,2595,2595,0
20240805,180900,2231679855,2595,2595,2595,2595,0
20240805,180800,2231679855,2595,2595,2595,2595,0
20240805,180700,2231679855,2595,2595,2595,2595,0
20240805,180600,2231679855,2595,2595,2595,2595,0
20240805,180500,2231679855,2595,2595,2595,2595,0
20240805,180400,2231679855,2595,2595,2595,2595,0
20240805,180300,2231679855,2595,2595,2595,2595,0
20240805,180200,2231679855,2595,2595,2595,2595,4924
20240805,180100,2231679855,2595,2595,2595,2595,0
20240805,180000,2231679855,2595,2595,2595,2595,0
20240805,175900,2231679855,2595,2595,2595,2595,0
20240805,175800,2231679855,2595,2595,2595,2595,0
20240805,175700,2231679855,2595,2595,2595,2595,0
20240805,175600,2231679855,2595,2595,2595,2595,0
20240805,175500,2231679855,2595,2595,2595,2595,0
20240805,175400,2231679855,2595,2595,2595,2595,0
20240805,175300,2231679855,2595,2595,2595,2595,0
20240805,175200,2231679855,2595,2595,2595,2595,0
20240805,175100,2231679855,2595,2595,2595,2595,0
20240805,175000,2231679855,2595,2595,2595,2595,0
20240805,174900,2231679855,2595,2595,2595,2595,0
20240805,174800,2231679855,2595,2595,2595,2595,0
20240805,174700,2231679855,2595,2595,2595,2595,0
20240805,174600,2231679855,2595,2595,2595,2595,0
20240805,174500,2231679855,2595,2595,2595,2595,0
20240805,174400,2231679855,2595,2595,2595,2595,0
20240805,174300,2231679855,2595,2595,2595,2595,0
20240805,174200,2231679855,2595,2595,2595,2595,0
20240805,174100,2231679855,2595,2595,2595,2595,0
20240805,174000,2231679855,2595,2595,2595,2595,0
20240805,173900,2231679855,2595,2595,2595,2595,0
20240805,173800,2231679855,2595,2595,2595,2595,0
20240805,173700,2231679855,2595,2595,2595,2595,0
20240805,173600,2231679855,2595,2595,2595,2595,0
20240805,173500,2231679855,2595,2595,2595,2595,0
20240805,173400,2231679855,2595,2595,2595,2595,0
20240805,173300,2231679855,2595,2595,2595,2595,0
20240805,173200,2231679855,2595,2595,2595,2595,4924
20240805,173100,2231679855,2595,2595,2595,2595,0
20240805,173000,2231679855,2595,2595,2595,2595,0
20240805,172900,2231679855,2595,2595,2595,2595,0
20240805,172800,2231679855,2595,2595,2595,2595,0
20240805,172700,2231679855,2595,2595,2595,2595,0
20240805,172600,2231679855,2595,2595,2595,2595,0
20240805,172500,2231679855,2595,2595,2595,2595,0
20240805,172400,2231679855,2595,2595,2595,2595,0
20240805,172300,2231679855,2595,2595,2595,2595,0
20240805,172200,2231679855,2595,2595,2595,2595,0
20240805,172100,2231679855,2595,2595,2595,2595,0
20240805,172000,2231679855,2595,2595,2595,2595,0
20240805,171900,2231679855,2595,2595,2595,2595,0
20240805,171800,2231679855,2595,2595,2595,2595,0
20240805,171700,2231679855,2595,2595,2595,2595,0
20240805,171600,2231679855,2595,2595,2595,2595,0
20240805,171500,2231679855,2595,2595,2595,2595,0
20240805,171400,2231679855,2595,2595,2595,2595,0
20240805,171300,2231679855,2595,2595,2595,2595,0
20240805,171200,2231679855,2595,2595,2595,2595,0
20240805,171100,2231679855,2595,2595,2595,2595,0
20240805,171000,2231679855,2595,2595,2595,2595,0
20240805,170900,2231679855,2595,2595,2595,2595,0
20240805,170800,2231679855,2595,2595,2595,2595,0
20240805,170700,2231679855,2595,2595,2595,2595,0
20240805,170600,2231679855,2595,2595,2595,2595,0
20240805,170500,2231679855,2595,2595,2595,2595,0
20240805,170400,2231679855,2595,2595,2595,2595,0
20240805,170300,2231679855,2595,2595,2595,2595,0
20240805,170200,2231679855,2595,2595,2595,2595,4924
20240805,170100,2231679855,2595,2595,2595,2595,0
20240805,170000,2231679855,2595,2595,2595,2595,0
20240805,165900,2231679855,2595,2595,2595,2595,0
20240805,165800,2231679855,2595,2595,2595,2595,0
20240805,165700,2231679855,2595,2595,2595,2595,0
20240805,165600,2231679855,2595,2595,2595,2595,0
20240805,165500,2231679855,2595,2595,2595,2595,0
20240805,165400,2231679855,2595,2595,2595,2595,0
20240805,165300,2231679855,2595,2595,2595,2595,0
20240805,165200,2231679855,2595,2595,2595,2595,0
20240805,165100,2231679855,2595,2595,2595,2595,0
20240805,165000,2231679855,2595,2595,2595,2595,0
20240805,164900,2231679855,2595,2595,2595,2595,0
20240805,164800,2231679855,2595,2595,2595,2595,0
20240805,164700,2231679855,2595,2595,2595,2595,0
20240805,164600,2231679855,2595,2595,2595,2595,0
20240805,164500,2231679855,2595,2595,2595,2595,0
20240805,164400,2231679855,2595,2595,2595,2595,0
20240805,164300,2231679855,2595,2595,2595,2595,0
20240805,164200,2231679855,2595,2595,2595,2595,0
20240805,164100,2231679855,2595,2595,2595,2595,0
20240805,164000,2231679855,2595,2595,2595,2595,0
20240805,163900,2231679855,2595,2595,2595,2595,0
20240805,163800,2231679855,2595,2595,2595,2595,0
20240805,163700,2231679855,2595,2595,2595,2595,0
20240805,163600,2231679855,2595,2595,2595,2595,0
20240805,163500,2231679855,2595,2595,2595,2595,0
20240805,163400,2231679855,2595,2595,2595,2595,0
20240805,163300,2231679855,2595,2595,2595,2595,0
20240805,163200,2231679855,2595,2595,2595,2595,4924
20240805,163100,2231679855,2595,2595,2595,2595,0
20240805,163000,2231679855,2595,2595,2595,2595,0
20240805,162900,2231679855,2595,2595,2595,2595,0
20240805,162800,2231679855,2595,2595,2595,2595,0
20240805,162700,2231679855,2595,2595,2595,2595,0
20240805,162600,2231679855,2595,2595,2595,2595,0
20240805,162500,2231679855,2595,2595,2595,2595,0
20240805,162400,2231679855,2595,2595,2595,2595,0
20240805,162300,2231679855,2595,2595,2595,2595,0
20240805,162200,2231679855,2595,2595,2595,2595,0
20240805,162100,2231679855,2595,2595,2595,2595,0
20240805,162000,2231679855,2595,2595,2595,2595,0
20240805,161900,2231679855,2595,2595,2595,2595,0
20240805,161800,2231679855,2595,2595,2595,2595,0
20240805,161700,2231679855,2595,2595,2595,2595,0
20240805,161600,2231679855,2595,2595,2595,2595,0
20240805,161500,2231679855,2595,2595,2595,2595,0
20240805,161400,2231679855,2595,2595,2595,2595,0
20240805,161300,2231679855,2595,2595,2595,2595,0
20240805,161200,2231679855,2595,2595,2595,2595,0
20240805,161100,2231679855,2595,2595,2595,2595,0
20240805,161000,2231679855,2595,2595,2595,2595,0
20240805,160900,2231679855,2595,2595,2595,2595,0
20240805,160800,2231679855,2595,2595,2595,2595,0
20240805,160700,2231679855,2595,2595,2595,2595,0
20240805,160600,2231679855,2595,2595,2595,2595,0
20240805,160500,2231679855,2595,2595,2595,2595,0
20240805,160400,2231679855,2595,2595,2595,2595,0
20240805,160300,2231679855,2595,2595,2595,2595,0
20240805,160200,2231679855,2595,2595,2595,2595,4924
20240805,160100,2231679855,2595,2595,2595,2595,0
20240805,160000,2231679855,2595,2595,2595,2595,0
20240805,155900,2231679855,2595,2595,2595,2595,0
20240805,155800,2231679855,2595,2595,2595,2595,0
20240805,155700,2231679855,2595,2595,2595,2595,0
20240805,155600,2231679855,2595,2595,2595,2595,0
20240805,155500,2231679855,2595,2595,2595,2595,0
20240805,155400,2231679855,2595,2595,2595,2595,0
20240805,155300,2231679855,2595,2595,2595,2595,0
20240805,155200,2231679855,2595,2595,2595,2595,0
20240805,155100,2231679855,2595,2595,2595,2595,0
20240805,155000,2231679855,2595,2595,2595,2595,0
20240805,154900,2231679855,2595,2595,2595,2595,0
20240805,154800,2231679855,2595,2595,2595,2595,0
20240805,154700,2231679855,2595,2595,2595,2595,0
20240805,154600,2231679855,2595,2595,2595,2595,0
20240805,154500,2231679855,2595,2595,2595,2595,0
20240805,154400,2231679855,2595,2595,2595,2595,0
20240805,154300,2231679855,2595,2595,2595,2595,0
20240805,154200,2231679855,2595,2595,2595,2595,0
20240805,154100,2231679855,2595,2595,2595,2595,0
20240805,154000,2231679855,2595,2595,2595,2595,0
20240805,153900,2231679855,2595,2595,2595,2595,0
20240805,153800,2231679855,2595,2595,2595,2595,0
20240805,153700,2231679855,2595,2595,2595,2595,0
20240805,153600,2231679855,2595,2595,2595,2595,0
20240805,153500,2231679855,2595,2595,2595,2595,0
20240805,153400,2231679855,2595,2595,2595,2595,0
20240805,153300,2231679855,2595,2595,2595,2595,0
20240805,153200,2231679855,2595,2595,2595,2595,4924
20240805,153100,2231679855,2595,2595,2595,2595,0
20240805,153000,2231679855,2595,2595,2595,2595,4924
20240805,152900,2218902075,2630,2630,2630,2630,0
20240805,152800,2218902075,2630,2630,2630,2630,0
20240805,152700,2218902075,2630,2630,2630,2630,0
20240805,152600,2218902075,2630,2630,2630,2630,0
20240805,152500,2218902075,2630,2630,2630,2630,0
20240805,152400,2218902075,2630,2630,2630,2630,0
20240805,152300,2218902075,2630,2630,2630,2630,0
20240805,152200,2218902075,2630,2630,2630,2630,0
20240805,152100,2218902075,2630,2630,2630,2630,0
20240805,152000,2218902075,2630,2630,2630,2630,0
20240805,151900,2218902075,2630,2625,2630,2625,736
20240805,151800,2216969905,2625,2575,2625,2575,206
20240805,151700,2216430255,2630,2590,2630,2585,3121
20240805,151600,2208338010,2590,2580,2590,2580,1615
20240805,151500,2204167965,2580,2565,2580,2565,3065
20240805,151400,2196287480,2575,2575,2575,2575,0
20240805,151300,2196287480,2575,2575,2580,2535,1424
20240805,151200,2192635555,2575,2530,2590,2510,17005
20240805,151100,2149597280,2500,2505,2520,2500,2172
20240805,151000,2144149375,2505,2545,2570,2505,5660
20240805,150900,2129916910,2545,2535,2545,2535,3096
20240805,150800,2122068300,2540,2520,2540,2510,14163
20240805,150700,2086506125,2520,2550,2550,2520,12669
20240805,150600,2054280280,2545,2550,2590,2545,1484
20240805,150500,2050468750,2550,2600,2630,2530,13597
20240805,150400,2015301845,2630,2640,2640,2590,394
20240805,150300,2014274895,2640,2640,2640,2640,50
20240805,150200,2014142895,2645,2585,2645,2585,71
20240805,150100,2013957040,2530,2570,2580,2520,1684
20240805,150000,2009625845,2525,2560,2575,2525,3119
20240805,145900,2001609615,2570,2550,2575,2470,8393
20240805,145800,1980572705,2530,2495,2550,2495,1211
20240805,145700,1977501460,2500,2500,2500,2500,356
20240805,145600,1976611460,2485,2480,2515,2475,7194
20240805,145500,1958718570,2475,2480,2505,2475,6684
20240805,145400,1942121370,2480,2500,2515,2480,6780
20240805,145300,1925260705,2500,2540,2540,2495,17204
20240805,145200,1881919105,2540,2555,2555,2540,4846
20240805,145100,1869578195,2555,2565,2565,2555,12704
20240805,145000,1837025630,2565,2565,2575,2565,7050
20240805,144900,1818931880,2575,2565,2575,2565,1294
20240805,144800,1815602770,2565,2570,2575,2565,2258
20240805,144700,1809809950,2580,2585,2585,2580,1294
20240805,144600,1806471425,2625,2605,2625,2580,1002
20240805,144500,1803875780,2655,2595,2655,2595,1072
20240805,144400,1801054765,2590,2580,2590,2580,501
20240805,144300,1799762175,2580,2585,2585,2560,1615
20240805,144200,1795594985,2590,2580,2590,2580,1550
20240805,144100,1791583865,2590,2590,2590,2590,20
20240805,144000,1791532065,2590,2600,2600,2590,849
20240805,143900,1789328425,2600,2600,2600,2600,110
20240805,143800,1789042425,2600,2600,2600,2600,99
20240805,143700,1788785025,2600,2600,2600,2600,3006
20240805,143600,1780969425,2600,2605,2605,2600,5898
20240805,143500,1765631035,2605,2620,2620,2605,773
20240805,143400,1763614130,2620,2605,2620,2605,6003
20240805,143300,1747901295,2615,2605,2615,2600,3946
20240805,143200,1737617345,2605,2605,2605,2600,3045
20240805,143100,1729685350,2605,2635,2635,2605,2760
20240805,143000,1722457440,2625,2655,2655,2605,4945
20240805,142900,1709488975,2650,2665,2665,2650,15552
20240805,142800,1668212700,2665,2665,2665,2665,200
20240805,142700,1667679700,2665,2680,2680,2665,969
20240805,142600,1665084545,2680,2680,2685,2680,1881
20240805,142500,1660043415,2680,2680,2680,2680,0
20240805,142400,1660043415,2680,2680,2680,2680,0
20240805,142300,1660043415,2680,2680,2680,2680,0
20240805,142200,1660043415,2680,2680,2680,2680,0
20240805,142100,1660043415,2680,2680,2680,2680,0
20240805,142000,1660043415,2680,2680,2680,2680,0
20240805,141900,1660043415,2680,2680,2680,2680,0
20240805,141800,1660043415,2680,2680,2680,2680,0
20240805,141700,1660043415,2680,2680,2680,2680,0
20240805,141600,1660043415,2680,2680,2680,2680,0
20240805,141500,1660043415,2680,2680,2680,2680,0
20240805,141400,1660043415,2680,2680,2680,2680,0
20240805,141300,1660043415,2680,2680,2680,2680,0
20240805,141200,1660043415,2680,2680,2680,2680,0
20240805,141100,1660043415,2680,2680,2680,2680,0
20240805,141000,1660043415,2680,2680,2680,2680,0
20240805,140900,1660043415,2680,2680,2680,2680,0
20240805,140800,1660043415,2680,2680,2680,2680,0
20240805,140700,1660043415,2680,2680,2680,2680,0
20240805,140600,1660043415,2680,2680,2680,2680,0
20240805,140500,1660043415,2680,2680,2680,2680,0
20240805,140400,1660043415,2680,2680,2680,2680,0
20240805,140300,1660043415,2680,2680,2680,2680,0
20240805,140200,1660043415,2680,2680,2680,2680,0
20240805,140100,1660043415,2680,2680,2680,2680,0
20240805,140000,1660043415,2680,2680,2680,2680,0
20240805,135900,1660043415,2680,2680,2680,2680,0
20240805,135800,1660043415,2680,2680,2680,2680,0
20240805,135700,1660043415,2680,2680,2680,2680,0
20240805,135600,1660043415,2680,2680,2680,2680,60
20240805,135500,1659882615,2680,2685,2690,2680,2153
20240805,135400,1654103910,2695,2690,2695,2690,56
20240805,135300,1653953120,2690,2690,2690,2690,9
20240805,135200,1653928910,2690,2685,2690,2685,586
20240805,135100,1652355070,2690,2690,2690,2685,1924
20240805,135000,1647180165,2690,2695,2695,2690,163
20240805,134900,1646741690,2695,2695,2695,2695,320
20240805,134800,1645879290,2695,2695,2695,2695,571
20240805,134700,1644340445,2715,2715,2715,2715,0
20240805,134600,1644340445,2715,2715,2715,2715,0
20240805,134500,1644340445,2715,2700,2715,2700,244
20240805,134400,1643680970,2700,2695,2700,2695,569
20240805,134300,1642147495,2695,2695,2695,2690,334
20240805,134200,1641247970,2695,2695,2695,2695,271
20240805,134100,1640517625,2700,2700,2710,2700,1767
20240805,134000,1635746525,2715,2700,2725,2700,664
20240805,133900,1633946315,2700,2705,2705,2700,2000
20240805,133800,1628545125,2700,2705,2720,2700,1731
20240805,133700,1623866535,2705,2715,2715,2705,1060
20240805,133600,1620993305,2710,2705,2710,2705,1298
20240805,133500,1617479715,2725,2730,2735,2720,204
20240805,133400,1616923265,2725,2715,2725,2700,3699
20240805,133300,1606858735,2715,2715,2720,2705,1491
20240805,133200,1602811740,2720,2715,2720,2700,1815
20240805,133100,1597878510,2720,2720,2720,2720,1141
20240805,133000,1594774990,2720,2715,2720,2715,711
20240805,132900,1592841105,2720,2705,2720,2700,803
20240805,132800,1590667850,2710,2700,2710,2700,125
20240805,132700,1590330200,2700,2705,2705,2700,500
20240805,132600,1588979700,2700,2700,2700,2700,7007
20240805,132500,1570060800,2705,2710,2710,2700,3888
20240805,132400,1559544425,2710,2710,2710,2710,269
20240805,132300,1558815435,2705,2705,2705,2705,120
20240805,132200,1558490835,2705,2710,2710,2705,1652
20240805,132100,1554021425,2720,2720,2720,2720,0
20240805,132000,1554021425,2720,2720,2720,2720,0
20240805,131900,1554021425,2720,2720,2720,2720,1
20240805,131800,1554018705,2700,2720,2720,2700,1057
20240805,131700,1551152620,2715,2710,2715,2710,629
20240805,131600,1549445705,2710,2710,2710,2710,5
20240805,131500,1549432155,2710,2710,2710,2710,0
20240805,131400,1549432155,2710,2710,2710,2710,0
20240805,131300,1549432155,2710,2705,2710,2705,610
20240805,131200,1547782055,2710,2700,2710,2700,150
20240805,131100,1547376505,2700,2705,2705,2700,993
20240805,131000,1544690920,2700,2710,2710,2700,1132
20240805,130900,1541629805,2710,2710,2710,2710,6000
20240805,130800,1525369805,2710,2710,2710,2710,334
20240805,130700,1524464665,2705,2720,2720,2705,290
20240805,130600,1523676180,2720,2720,2720,2720,205
20240805,130500,1523118580,2715,2710,2715,2705,1831
20240805,130400,1518163835,2710,2705,2710,2705,391
20240805,130300,1517106175,2705,2705,2705,2705,0
20240805,130200,1517106175,2705,2710,2710,2705,281
20240805,130100,1516346050,2710,2710,2710,2710,0
20240805,130000,1516346050,2710,2710,2710,2710,1634
20240805,125900,1511917910,2710,2710,2710,2710,0
20240805,125800,1511917910,2710,2715,2715,2710,244
20240805,125700,1511256170,2710,2710,2710,2710,0
20240805,125600,1511256170,2710,2710,2710,2710,39
20240805,125500,1511150480,2710,2710,2710,2710,1598
20240805,125400,1506819900,2710,2710,2710,2710,0
20240805,125300,1506819900,2710,2710,2710,2710,500
20240805,125200,1505464900,2705,2705,2705,2705,1
20240805,125100,1505462195,2710,2715,2715,2710,1034
20240805,125000,1502657385,2725,2725,2725,2725,500
20240805,124900,1501294885,2700,2730,2730,2700,18488
20240805,124800,1451210440,2745,2745,2745,2745,0
20240805,124700,1451210440,2745,2730,2745,2725,668
20240805,124600,1449386675,2745,2745,2745,2745,0
20240805,124500,1449386675,2745,2730,2745,2730,1201
20240805,124400,1446107930,2730,2740,2745,2730,1838
20240805,124300,1441083655,2730,2735,2735,2730,1020
20240805,124200,1438299005,2730,2740,2740,2730,1501
20240805,124100,1434195925,2745,2745,2745,2745,1
20240805,124000,1434193180,2740,2740,2740,2740,110
20240805,123900,1433891780,2735,2735,2735,2735,528
20240805,123800,1432447700,2740,2740,2740,2740,2000
20240805,123700,1426967700,2740,2740,2740,2740,2
20240805,123600,1426962220,2740,2740,2740,2740,0
20240805,123500,1426962220,2740,2740,2740,2740,0
20240805,123400,1426962220,2740,2740,2740,2740,301
20240805,123300,1426137480,2740,2740,2740,2740,6
20240805,123200,1426121040,2740,2740,2740,2740,0
20240805,123100,1426121040,2740,2745,2745,2740,50
20240805,123000,1425983975,2750,2750,2750,2750,0
20240805,122900,1425983975,2750,2750,2750,2750,0
20240805,122800,1425983975,2750,2750,2750,2750,100
20240805,122700,1425708975,2755,2735,2755,2735,371
20240805,122600,1424694270,2750,2750,2750,2750,0
20240805,122500,1424694270,2750,2750,2755,2750,19
20240805,122400,1424642005,2735,2740,2740,2735,1330
20240805,122300,1421004285,2740,2740,2740,2740,147
20240805,122200,1420601505,2740,2750,2755,2740,880
20240805,122100,1418190270,2740,2740,2755,2740,103
20240805,122000,1417907980,2755,2740,2755,2740,137
20240805,121900,1417532565,2755,2755,2755,2755,0
20240805,121800,1417532565,2755,2755,2755,2755,0
20240805,121700,1417532565,2755,2755,2755,2755,272
20240805,121600,1416783205,2755,2755,2755,2755,0
20240805,121500,1416783205,2755,2750,2755,2750,202
20240805,121400,1416227695,2750,2740,2750,2740,73
20240805,121300,1416027550,2735,2735,2735,2735,0
20240805,121200,1416027550,2735,2750,2750,2735,2270
20240805,121100,1409818875,2735,2735,2735,2735,629
20240805,121000,1408098560,2735,2755,2755,2735,252
20240805,120900,1407406865,2740,2750,2750,2740,2341
20240805,120800,1400992485,2755,2755,2755,2755,24
20240805,120700,1400926365,2750,2755,2755,2750,3
20240805,120600,1400918105,2755,2755,2755,2755,1
20240805,120500,1400915350,2750,2750,2750,2750,1
20240805,120400,1400912600,2755,2755,2755,2755,3
20240805,120300,1400904335,2755,2755,2755,2755,0
20240805,120200,1400904335,2755,2755,2755,2755,2
20240805,120100,1400898825,2750,2745,2750,2745,5430
20240805,120000,1385968825,2750,2745,2750,2745,302
20240805,115900,1385138330,2735,2735,2735,2735,39
20240805,115800,1385031665,2730,2730,2730,2730,741
20240805,115700,1383008735,2730,2730,2730,2730,1
20240805,115600,1383006005,2745,2745,2745,2745,50
20240805,115500,1382868755,2745,2745,2745,2745,5
20240805,115400,1382855030,2745,2745,2745,2745,640
20240805,115300,1381098230,2720,2720,2720,2720,0
20240805,115200,1381098230,2720,2720,2720,2720,0
20240805,115100,1381098230,2720,2745,2745,2720,1029
20240805,115000,1378291025,2745,2740,2745,2740,40
20240805,114900,1378181235,2745,2745,2745,2745,0
20240805,114800,1378181235,2745,2740,2745,2740,2
20240805,114700,1378175750,2725,2725,2725,2725,354
20240805,114600,1377211100,2730,2740,2745,2730,249
20240805,114500,1376531190,2750,2750,2750,2750,0
20240805,114400,1376531190,2750,2735,2750,2735,50
20240805,114300,1376393910,2730,2730,2730,2730,0
20240805,114200,1376393910,2730,2730,2730,2730,0
20240805,114100,1376393910,2730,2735,2735,2730,301
20240805,114000,1375570840,2735,2735,2735,2735,3
20240805,113900,1375562635,2735,2735,2735,2735,3
20240805,113800,1375554430,2735,2735,2735,2735,258
20240805,113700,1374848800,2735,2740,2740,2735,6518
20240805,113600,1356990835,2745,2740,2745,2740,1846
20240805,113500,1351926315,2740,2740,2740,2740,500
20240805,113400,1350556315,2740,2745,2755,2740,32
20240805,113300,1350468505,2745,2755,2760,2745,3431
20240805,113200,1341016715,2775,2775,2775,2775,0
20240805,113100,1341016715,2775,2760,2775,2760,426
20240805,113000,1339840880,2775,2765,2780,2765,102
20240805,112900,1339558825,2785,2770,2785,2765,378
20240805,112800,1338513120,2810,2810,2810,2810,2
20240805,112700,1338507500,2780,2805,2810,2775,203
20240805,112600,1337942955,2805,2830,2830,2775,1028
20240805,112500,1335089600,2785,2775,2845,2775,4637
20240805,112400,1322145375,2775,2735,2775,2735,3710
20240805,112300,1311930825,2740,2735,2740,2735,100
20240805,112200,1311656885,2725,2725,2725,2725,0
20240805,112100,1311656885,2725,2725,2725,2725,1
20240805,112000,1311654160,2715,2715,2720,2715,328
20240805,111900,1310762090,2705,2720,2720,2705,3900
20240805,111800,1300191250,2720,2730,2730,2720,11906
20240805,111700,1267782225,2730,2750,2750,2730,8702
20240805,111600,1243971440,2740,2745,2745,2740,60
20240805,111500,1243806985,2745,2745,2745,2745,1845
20240805,111400,1238742460,2745,2750,2750,2745,3208
20240805,111300,1229934655,2750,2750,2750,2750,205
20240805,111200,1229370905,2745,2755,2755,2745,2808
20240805,111100,1221657920,2750,2760,2770,2750,36173
20240805,111000,1122095660,2760,2760,2760,2760,1242
20240805,110900,1118667740,2760,2760,2760,2760,0
20240805,110800,1118667740,2760,2760,2760,2760,62
20240805,110700,1118496620,2760,2765,2765,2760,3599
20240805,110600,1108545425,2770,2770,2770,2770,2155
20240805,110500,1102576075,2770,2770,2770,2770,0
20240805,110400,1102576075,2770,2770,2770,2770,0
20240805,110300,1102576075,2770,2770,2770,2770,0
20240805,110200,1102576075,2770,2770,2770,2770,5240
20240805,110100,1088061275,2775,2775,2775,2775,2101
20240805,110000,1082231000,2775,2775,2775,2775,486
20240805,105900,1080882350,2780,2770,2780,2770,1590
20240805,105800,1076470345,2780,2780,2780,2770,114
20240805,105700,1076153545,2775,2775,2775,2775,236
20240805,105600,1075498645,2780,2785,2785,2780,816
20240805,105500,1073230075,2785,2780,2785,2780,1337
20240805,105400,1069513205,2780,2780,2780,2780,1
20240805,105300,1069510425,2775,2775,2775,2775,1
20240805,105200,1069507650,2780,2780,2780,2780,0
20240805,105100,1069507650,2780,2780,2780,2780,0
20240805,105000,1069507650,2780,2780,2780,2780,9
20240805,104900,1069482630,2775,2780,2780,2775,349
20240805,104800,1068514030,2780,2770,2780,2760,911
20240805,104700,1065996460,2775,2775,2775,2775,67
20240805,104600,1065810535,2775,2780,2780,2775,84
20240805,104500,1065577180,2785,2785,2785,2785,145
20240805,104400,1065173355,2780,2780,2780,2780,1
20240805,104300,1065170575,2785,2780,2785,2780,65
20240805,104200,1064989870,2785,2780,2785,2780,152
20240805,104100,1064567305,2780,2780,2785,2775,14
20240805,104000,1064528415,2785,2765,2785,2765,289
20240805,103900,1063727430,2765,2765,2765,2765,160
20240805,103800,1063285030,2770,2770,2770,2770,1
20240805,103700,1063282260,2775,2755,2775,2755,1467
20240805,103600,1059221115,2755,2755,2755,2755,4263
20240805,103500,1047476550,2760,2760,2760,2760,143
20240805,103400,1047081870,2770,2770,2770,2770,9
20240805,103300,1047056940,2770,2770,2770,2760,4653
20240805,103200,1034214600,2770,2770,2770,2755,1090
20240805,103100,1031208520,2770,2770,2770,2770,10
20240805,103000,1031180820,2770,2765,2770,2755,6464
20240805,102900,1013348800,2765,2770,2770,2765,761
20240805,102800,1011241525,2770,2770,2770,2770,0
20240805,102700,1011241525,2770,2775,2775,2770,576
20240805,102600,1009644355,2770,2775,2775,2770,1919
20240805,102500,1004328720,2770,2780,2780,2770,6547
20240805,102400,986154325,2785,2785,2785,2785,236
20240805,102300,985497065,2780,2780,2780,2780,1000
20240805,102200,982717065,2780,2780,2780,2780,359
20240805,102100,981719045,2780,2775,2780,2775,430
20240805,102000,980523795,2775,2775,2775,2775,600
20240805,101900,978858795,2770,2780,2780,2770,1771
20240805,101800,973952615,2780,2775,2780,2775,7332
20240805,101700,953606305,2785,2785,2785,2780,256
20240805,101600,952893350,2775,2790,2790,2775,4317
20240805,101500,940885635,2790,2785,2790,2785,232
20240805,101400,940239075,2785,2775,2785,2775,2227
20240805,101300,934047050,2775,2775,2775,2775,10
20240805,101200,934019300,2775,2790,2790,2775,726
20240805,101100,932001930,2795,2790,2795,2790,324
20240805,101000,931096355,2795,2780,2795,2780,50
20240805,100900,930957225,2775,2795,2795,2775,6017
20240805,100800,914139910,2775,2790,2790,2775,8837
20240805,100700,889552120,2790,2825,2825,2790,1811
20240805,100600,884489495,2825,2810,2825,2810,3002
20240805,100500,876032220,2790,2795,2795,2790,618
20240805,100400,874307010,2795,2810,2810,2795,36
20240805,100300,874206375,2795,2815,2815,2795,163
20240805,100200,873749760,2785,2800,2800,2785,12716
20240805,100100,838283730,2815,2815,2815,2795,4454
20240805,100000,825831100,2800,2800,2800,2800,426
20240805,095900,824638300,2800,2810,2810,2800,11677
20240805,095800,791922065,2810,2810,2810,2810,1694
20240805,095700,787161925,2815,2815,2815,2815,1807
20240805,095600,782075220,2815,2810,2815,2810,1493
20240805,095500,777873925,2810,2810,2810,2810,20
20240805,095400,777817725,2810,2810,2810,2810,330
20240805,095300,776890425,2810,2810,2810,2810,16
20240805,095200,776845465,2810,2805,2810,2805,2100
20240805,095100,770951985,2805,2810,2810,2805,5902
20240805,095000,754395450,2815,2815,2815,2815,90
20240805,094900,754142100,2815,2815,2815,2805,6022
20240805,094800,737191280,2815,2855,2855,2800,22643
20240805,094700,673536330,2820,2855,2855,2820,27
20240805,094600,673460085,2855,2825,2855,2820,5046
20240805,094500,659146560,2825,2830,2830,2825,4166
20240805,094400,647372010,2830,2825,2830,2825,548
20240805,094300,645823895,2825,2825,2825,2825,0
20240805,094200,645823895,2825,2840,2840,2825,4010
20240805,094100,634489740,2840,2840,2840,2840,1
20240805,094000,634486900,2835,2825,2835,2825,556
20240805,093900,632915845,2830,2820,2830,2820,2909
20240805,093800,624692800,2825,2825,2825,2820,1352
20240805,093700,620875900,2825,2830,2830,2820,4143
20240805,093600,609171075,2820,2835,2835,2815,23205
20240805,093500,543617015,2835,2875,2885,2835,14564
20240805,093400,502221480,2860,2865,2880,2860,4897
20240805,093300,488208700,2865,2865,2865,2865,0
20240805,093200,488208700,2865,2865,2865,2865,1000
20240805,093100,485343700,2870,2875,2875,2870,1071
20240805,093000,482268930,2870,2880,2880,2860,3040
20240805,092900,473562525,2885,2885,2885,2885,426
20240805,092800,472333515,2885,2880,2885,2880,1858
20240805,092700,466982325,2880,2875,2880,2875,233
20240805,092600,466311400,2875,2860,2875,2840,3285
20240805,092500,456932365,2865,2820,2865,2820,5650
20240805,092400,440903995,2820,2830,2830,2820,6728
20240805,092300,421927880,2835,2835,2845,2830,3578
20240805,092200,411784270,2840,2830,2840,2820,1895
20240805,092100,406438910,2830,2820,2830,2820,1183
20240805,092000,403091740,2820,2825,2825,2820,1349
20240805,091900,399286245,2825,2830,2830,2815,2197
20240805,091800,393080465,2815,2815,2820,2810,6984
20240805,091700,373419110,2825,2845,2845,2810,9756
20240805,091600,345836615,2880,2875,2885,2840,572
20240805,091500,344196005,2880,2860,2880,2850,2596
20240805,091400,336786585,2865,2890,2890,2865,173
20240805,091300,336290765,2890,2885,2895,2870,8033
20240805,091200,313105730,2885,2855,2885,2835,5770
20240805,091100,296608825,2860,2830,2860,2820,680
20240805,091000,294676415,2810,2820,2830,2810,4980
20240805,090900,280658350,2820,2805,2820,2805,514
20240805,090800,279213135,2805,2815,2835,2805,9798
20240805,090700,251684750,2815,2850,2850,2815,19115
20240805,090600,197404930,2855,2860,2860,2850,3015
20240805,090500,188797795,2870,2860,2870,2855,4533
20240805,090400,175830515,2855,2860,2860,2855,5482
20240805,090300,160156810,2895,2870,2895,2860,14936
20240805,090200,117236625,2870,2900,2900,2870,11786
20240805,090100,83178415,2900,2940,2940,2900,10832
20240805,090000,51695660,2940,2915,2975,2910,17611