stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,195900,1157512386,1475,1475,1475,1475,22927
20240805,195800,1157512386,1475,1475,1475,1475,0
20240805,195700,1157512386,1475,1475,1475,1475,0
20240805,195600,1157512386,1475,1475,1475,1475,0
20240805,195500,1157512386,1475,1475,1475,1475,0
20240805,195400,1157512386,1475,1475,1475,1475,0
20240805,195300,1157512386,1475,1475,1475,1475,0
20240805,195200,1157512386,1475,1475,1475,1475,0
20240805,195100,1157512386,1475,1475,1475,1475,0
20240805,195000,1157512386,1475,1475,1475,1475,0
20240805,194900,1157512386,1475,1475,1475,1475,0
20240805,194800,1157512386,1475,1475,1475,1475,0
20240805,194700,1157512386,1475,1475,1475,1475,0
20240805,194600,1157512386,1475,1475,1475,1475,0
20240805,194500,1157512386,1475,1475,1475,1475,0
20240805,194400,1157512386,1475,1475,1475,1475,0
20240805,194300,1157512386,1475,1475,1475,1475,0
20240805,194200,1157512386,1475,1475,1475,1475,0
20240805,194100,1157512386,1475,1475,1475,1475,0
20240805,194000,1157512386,1475,1475,1475,1475,0
20240805,193900,1157512386,1475,1475,1475,1475,0
20240805,193800,1157512386,1475,1475,1475,1475,0
20240805,193700,1157512386,1475,1475,1475,1475,0
20240805,193600,1157512386,1475,1475,1475,1475,0
20240805,193500,1157512386,1475,1475,1475,1475,0
20240805,193400,1157512386,1475,1475,1475,1475,0
20240805,193300,1157512386,1475,1475,1475,1475,0
20240805,193200,1157512386,1475,1475,1475,1475,0
20240805,193100,1157512386,1475,1475,1475,1475,0
20240805,193000,1157512386,1475,1475,1475,1475,0
20240805,192900,1157512386,1475,1475,1475,1475,22927
20240805,192800,1157512386,1475,1475,1475,1475,0
20240805,192700,1157512386,1475,1475,1475,1475,0
20240805,192600,1157512386,1475,1475,1475,1475,0
20240805,192500,1157512386,1475,1475,1475,1475,0
20240805,192400,1157512386,1475,1475,1475,1475,0
20240805,192300,1157512386,1475,1475,1475,1475,0
20240805,192200,1157512386,1475,1475,1475,1475,0
20240805,192100,1157512386,1475,1475,1475,1475,0
20240805,192000,1157512386,1475,1475,1475,1475,0
20240805,191900,1157512386,1475,1475,1475,1475,0
20240805,191800,1157512386,1475,1475,1475,1475,0
20240805,191700,1157512386,1475,1475,1475,1475,0
20240805,191600,1157512386,1475,1475,1475,1475,0
20240805,191500,1157512386,1475,1475,1475,1475,0
20240805,191400,1157512386,1475,1475,1475,1475,0
20240805,191300,1157512386,1475,1475,1475,1475,0
20240805,191200,1157512386,1475,1475,1475,1475,0
20240805,191100,1157512386,1475,1475,1475,1475,0
20240805,191000,1157512386,1475,1475,1475,1475,0
20240805,190900,1157512386,1475,1475,1475,1475,0
20240805,190800,1157512386,1475,1475,1475,1475,0
20240805,190700,1157512386,1475,1475,1475,1475,0
20240805,190600,1157512386,1475,1475,1475,1475,0
20240805,190500,1157512386,1475,1475,1475,1475,0
20240805,190400,1157512386,1475,1475,1475,1475,0
20240805,190300,1157512386,1475,1475,1475,1475,0
20240805,190200,1157512386,1475,1475,1475,1475,0
20240805,190100,1157512386,1475,1475,1475,1475,0
20240805,190000,1157512386,1475,1475,1475,1475,0
20240805,185900,1157512386,1475,1475,1475,1475,22927
20240805,185800,1157512386,1475,1475,1475,1475,0
20240805,185700,1157512386,1475,1475,1475,1475,0
20240805,185600,1157512386,1475,1475,1475,1475,0
20240805,185500,1157512386,1475,1475,1475,1475,0
20240805,185400,1157512386,1475,1475,1475,1475,0
20240805,185300,1157512386,1475,1475,1475,1475,0
20240805,185200,1157512386,1475,1475,1475,1475,0
20240805,185100,1157512386,1475,1475,1475,1475,0
20240805,185000,1157512386,1475,1475,1475,1475,0
20240805,184900,1157512386,1475,1475,1475,1475,0
20240805,184800,1157512386,1475,1475,1475,1475,0
20240805,184700,1157512386,1475,1475,1475,1475,0
20240805,184600,1157512386,1475,1475,1475,1475,0
20240805,184500,1157512386,1475,1475,1475,1475,0
20240805,184400,1157512386,1475,1475,1475,1475,0
20240805,184300,1157512386,1475,1475,1475,1475,0
20240805,184200,1157512386,1475,1475,1475,1475,0
20240805,184100,1157512386,1475,1475,1475,1475,0
20240805,184000,1157512386,1475,1475,1475,1475,0
20240805,183900,1157512386,1475,1475,1475,1475,0
20240805,183800,1157512386,1475,1475,1475,1475,0
20240805,183700,1157512386,1475,1475,1475,1475,0
20240805,183600,1157512386,1475,1475,1475,1475,0
20240805,183500,1157512386,1475,1475,1475,1475,0
20240805,183400,1157512386,1475,1475,1475,1475,0
20240805,183300,1157512386,1475,1475,1475,1475,0
20240805,183200,1157512386,1475,1475,1475,1475,0
20240805,183100,1157512386,1475,1475,1475,1475,0
20240805,183000,1157512386,1475,1475,1475,1475,0
20240805,182900,1157512386,1475,1475,1475,1475,22927
20240805,182800,1157512386,1475,1475,1475,1475,0
20240805,182700,1157512386,1475,1475,1475,1475,0
20240805,182600,1157512386,1475,1475,1475,1475,0
20240805,182500,1157512386,1475,1475,1475,1475,0
20240805,182400,1157512386,1475,1475,1475,1475,0
20240805,182300,1157512386,1475,1475,1475,1475,0
20240805,182200,1157512386,1475,1475,1475,1475,0
20240805,182100,1157512386,1475,1475,1475,1475,0
20240805,182000,1157512386,1475,1475,1475,1475,0
20240805,181900,1157512386,1475,1475,1475,1475,0
20240805,181800,1157512386,1475,1475,1475,1475,0
20240805,181700,1157512386,1475,1475,1475,1475,0
20240805,181600,1157512386,1475,1475,1475,1475,0
20240805,181500,1157512386,1475,1475,1475,1475,0
20240805,181400,1157512386,1475,1475,1475,1475,0
20240805,181300,1157512386,1475,1475,1475,1475,0
20240805,181200,1157512386,1475,1475,1475,1475,0
20240805,181100,1157512386,1475,1475,1475,1475,0
20240805,181000,1157512386,1475,1475,1475,1475,0
20240805,180900,1157512386,1475,1475,1475,1475,0
20240805,180800,1157512386,1475,1475,1475,1475,0
20240805,180700,1157512386,1475,1475,1475,1475,0
20240805,180600,1157512386,1475,1475,1475,1475,0
20240805,180500,1157512386,1475,1475,1475,1475,0
20240805,180400,1157512386,1475,1475,1475,1475,0
20240805,180300,1157512386,1475,1475,1475,1475,0
20240805,180200,1157512386,1475,1475,1475,1475,0
20240805,180100,1157512386,1475,1475,1475,1475,0
20240805,180000,1157512386,1475,1475,1475,1475,0
20240805,175900,1157512386,1475,1475,1475,1475,22927
20240805,175800,1157512386,1475,1475,1475,1475,0
20240805,175700,1157512386,1475,1475,1475,1475,0
20240805,175600,1157512386,1475,1475,1475,1475,0
20240805,175500,1157512386,1475,1475,1475,1475,0
20240805,175400,1157512386,1475,1475,1475,1475,0
20240805,175300,1157512386,1475,1475,1475,1475,0
20240805,175200,1157512386,1475,1475,1475,1475,0
20240805,175100,1157512386,1475,1475,1475,1475,0
20240805,175000,1157512386,1475,1475,1475,1475,0
20240805,174900,1157512386,1475,1475,1475,1475,0
20240805,174800,1157512386,1475,1475,1475,1475,0
20240805,174700,1157512386,1475,1475,1475,1475,0
20240805,174600,1157512386,1475,1475,1475,1475,0
20240805,174500,1157512386,1475,1475,1475,1475,0
20240805,174400,1157512386,1475,1475,1475,1475,0
20240805,174300,1157512386,1475,1475,1475,1475,0
20240805,174200,1157512386,1475,1475,1475,1475,0
20240805,174100,1157512386,1475,1475,1475,1475,0
20240805,174000,1157512386,1475,1475,1475,1475,0
20240805,173900,1157512386,1475,1475,1475,1475,0
20240805,173800,1157512386,1475,1475,1475,1475,0
20240805,173700,1157512386,1475,1475,1475,1475,0
20240805,173600,1157512386,1475,1475,1475,1475,0
20240805,173500,1157512386,1475,1475,1475,1475,0
20240805,173400,1157512386,1475,1475,1475,1475,0
20240805,173300,1157512386,1475,1475,1475,1475,0
20240805,173200,1157512386,1475,1475,1475,1475,0
20240805,173100,1157512386,1475,1475,1475,1475,0
20240805,173000,1157512386,1475,1475,1475,1475,0
20240805,172900,1157512386,1475,1475,1475,1475,22927
20240805,172800,1157512386,1475,1475,1475,1475,0
20240805,172700,1157512386,1475,1475,1475,1475,0
20240805,172600,1157512386,1475,1475,1475,1475,0
20240805,172500,1157512386,1475,1475,1475,1475,0
20240805,172400,1157512386,1475,1475,1475,1475,0
20240805,172300,1157512386,1475,1475,1475,1475,0
20240805,172200,1157512386,1475,1475,1475,1475,0
20240805,172100,1157512386,1475,1475,1475,1475,0
20240805,172000,1157512386,1475,1475,1475,1475,0
20240805,171900,1157512386,1475,1475,1475,1475,0
20240805,171800,1157512386,1475,1475,1475,1475,0
20240805,171700,1157512386,1475,1475,1475,1475,0
20240805,171600,1157512386,1475,1475,1475,1475,0
20240805,171500,1157512386,1475,1475,1475,1475,0
20240805,171400,1157512386,1475,1475,1475,1475,0
20240805,171300,1157512386,1475,1475,1475,1475,0
20240805,171200,1157512386,1475,1475,1475,1475,0
20240805,171100,1157512386,1475,1475,1475,1475,0
20240805,171000,1157512386,1475,1475,1475,1475,0
20240805,170900,1157512386,1475,1475,1475,1475,0
20240805,170800,1157512386,1475,1475,1475,1475,0
20240805,170700,1157512386,1475,1475,1475,1475,0
20240805,170600,1157512386,1475,1475,1475,1475,0
20240805,170500,1157512386,1475,1475,1475,1475,0
20240805,170400,1157512386,1475,1475,1475,1475,0
20240805,170300,1157512386,1475,1475,1475,1475,0
20240805,170200,1157512386,1475,1475,1475,1475,0
20240805,170100,1157512386,1475,1475,1475,1475,0
20240805,170000,1157512386,1475,1475,1475,1475,0
20240805,165900,1157512386,1475,1475,1475,1475,22927
20240805,165800,1157512386,1475,1475,1475,1475,0
20240805,165700,1157512386,1475,1475,1475,1475,0
20240805,165600,1157512386,1475,1475,1475,1475,0
20240805,165500,1157512386,1475,1475,1475,1475,0
20240805,165400,1157512386,1475,1475,1475,1475,0
20240805,165300,1157512386,1475,1475,1475,1475,0
20240805,165200,1157512386,1475,1475,1475,1475,0
20240805,165100,1157512386,1475,1475,1475,1475,0
20240805,165000,1157512386,1475,1475,1475,1475,0
20240805,164900,1157512386,1475,1475,1475,1475,0
20240805,164800,1157512386,1475,1475,1475,1475,0
20240805,164700,1157512386,1475,1475,1475,1475,0
20240805,164600,1157512386,1475,1475,1475,1475,0
20240805,164500,1157512386,1475,1475,1475,1475,0
20240805,164400,1157512386,1475,1475,1475,1475,0
20240805,164300,1157512386,1475,1475,1475,1475,0
20240805,164200,1157512386,1475,1475,1475,1475,0
20240805,164100,1157512386,1475,1475,1475,1475,0
20240805,164000,1157512386,1475,1475,1475,1475,0
20240805,163900,1157512386,1475,1475,1475,1475,0
20240805,163800,1157512386,1475,1475,1475,1475,0
20240805,163700,1157512386,1475,1475,1475,1475,0
20240805,163600,1157512386,1475,1475,1475,1475,0
20240805,163500,1157512386,1475,1475,1475,1475,0
20240805,163400,1157512386,1475,1475,1475,1475,0
20240805,163300,1157512386,1475,1475,1475,1475,0
20240805,163200,1157512386,1475,1475,1475,1475,0
20240805,163100,1157512386,1475,1475,1475,1475,0
20240805,163000,1157512386,1475,1475,1475,1475,0
20240805,162900,1157512386,1475,1475,1475,1475,22927
20240805,162800,1157512386,1475,1475,1475,1475,0
20240805,162700,1157512386,1475,1475,1475,1475,0
20240805,162600,1157512386,1475,1475,1475,1475,0
20240805,162500,1157512386,1475,1475,1475,1475,0
20240805,162400,1157512386,1475,1475,1475,1475,0
20240805,162300,1157512386,1475,1475,1475,1475,0
20240805,162200,1157512386,1475,1475,1475,1475,0
20240805,162100,1157512386,1475,1475,1475,1475,0
20240805,162000,1157512386,1475,1475,1475,1475,0
20240805,161900,1157512386,1475,1475,1475,1475,0
20240805,161800,1157512386,1475,1475,1475,1475,0
20240805,161700,1157512386,1475,1475,1475,1475,0
20240805,161600,1157512386,1475,1475,1475,1475,0
20240805,161500,1157512386,1475,1475,1475,1475,0
20240805,161400,1157512386,1475,1475,1475,1475,0
20240805,161300,1157512386,1475,1475,1475,1475,0
20240805,161200,1157512386,1475,1475,1475,1475,0
20240805,161100,1157512386,1475,1475,1475,1475,0
20240805,161000,1157512386,1475,1475,1475,1475,0
20240805,160900,1157512386,1475,1475,1475,1475,0
20240805,160800,1157512386,1475,1475,1475,1475,0
20240805,160700,1157512386,1475,1475,1475,1475,0
20240805,160600,1157512386,1475,1475,1475,1475,0
20240805,160500,1157512386,1475,1475,1475,1475,0
20240805,160400,1157512386,1475,1475,1475,1475,0
20240805,160300,1157512386,1475,1475,1475,1475,0
20240805,160200,1157512386,1475,1475,1475,1475,0
20240805,160100,1157512386,1475,1475,1475,1475,0
20240805,160000,1157512386,1475,1475,1475,1475,0
20240805,155900,1157512386,1475,1475,1475,1475,22927
20240805,155800,1157512386,1475,1475,1475,1475,0
20240805,155700,1157512386,1475,1475,1475,1475,0
20240805,155600,1157512386,1475,1475,1475,1475,0
20240805,155500,1157512386,1475,1475,1475,1475,0
20240805,155400,1157512386,1475,1475,1475,1475,0
20240805,155300,1157512386,1475,1475,1475,1475,0
20240805,155200,1157512386,1475,1475,1475,1475,0
20240805,155100,1157512386,1475,1475,1475,1475,0
20240805,155000,1157512386,1475,1475,1475,1475,0
20240805,154900,1157512386,1475,1475,1475,1475,0
20240805,154800,1157512386,1475,1475,1475,1475,0
20240805,154700,1157512386,1475,1475,1475,1475,0
20240805,154600,1157512386,1475,1475,1475,1475,0
20240805,154500,1157512386,1475,1475,1475,1475,0
20240805,154400,1157512386,1475,1475,1475,1475,0
20240805,154300,1157512386,1475,1475,1475,1475,0
20240805,154200,1157512386,1475,1475,1475,1475,0
20240805,154100,1157512386,1475,1475,1475,1475,0
20240805,154000,1157512386,1475,1475,1475,1475,0
20240805,153900,1157512386,1475,1475,1475,1475,0
20240805,153800,1157512386,1475,1475,1475,1475,0
20240805,153700,1157512386,1475,1475,1475,1475,0
20240805,153600,1157512386,1475,1475,1475,1475,0
20240805,153500,1157512386,1475,1475,1475,1475,0
20240805,153400,1157512386,1475,1475,1475,1475,0
20240805,153300,1157512386,1475,1475,1475,1475,0
20240805,153200,1157512386,1475,1475,1475,1475,0
20240805,153100,1157512386,1475,1475,1475,1475,0
20240805,153000,1157512386,1475,1475,1475,1475,22927
20240805,152900,1123695061,1460,1460,1460,1460,0
20240805,152800,1123695061,1460,1460,1460,1460,0
20240805,152700,1123695061,1460,1460,1460,1460,0
20240805,152600,1123695061,1460,1460,1460,1460,0
20240805,152500,1123695061,1460,1460,1460,1460,0
20240805,152400,1123695061,1460,1460,1460,1460,0
20240805,152300,1123695061,1460,1460,1460,1460,0
20240805,152200,1123695061,1460,1460,1460,1460,0
20240805,152100,1123695061,1460,1460,1460,1460,0
20240805,152000,1123695061,1460,1460,1460,1460,0
20240805,151900,1123695061,1460,1450,1461,1450,3761
20240805,151800,1118203839,1462,1447,1462,1447,738
20240805,151700,1117128408,1454,1445,1454,1445,7930
20240805,151600,1105639610,1445,1439,1445,1439,2468
20240805,151500,1102082851,1439,1413,1440,1413,3014
20240805,151400,1097782263,1440,1440,1440,1440,625
20240805,151300,1096882263,1422,1406,1422,1406,5340
20240805,151200,1089309638,1410,1410,1410,1407,2666
20240805,151100,1085554336,1411,1422,1422,1411,3191
20240805,151000,1081036929,1422,1425,1442,1421,1435
20240805,150900,1078996360,1429,1429,1429,1429,81
20240805,150800,1078880611,1448,1448,1448,1448,0
20240805,150700,1078880611,1448,1427,1448,1427,1181
20240805,150600,1077195156,1451,1451,1451,1451,0
20240805,150500,1077195156,1451,1435,1451,1435,2471
20240805,150400,1073631871,1437,1437,1437,1437,1066
20240805,150300,1072100029,1437,1437,1437,1436,1714
20240805,150200,1069637625,1451,1451,1451,1451,300
20240805,150100,1069202325,1451,1435,1451,1434,4092
20240805,150000,1063330297,1427,1424,1428,1424,8774
20240805,145900,1050818159,1425,1418,1425,1418,5809
20240805,145800,1042574836,1418,1418,1418,1418,143
20240805,145700,1042372062,1419,1409,1420,1397,24143
20240805,145600,1008270504,1414,1411,1414,1411,3964
20240805,145500,1002677135,1415,1419,1419,1415,610
20240805,145400,1001812965,1420,1420,1421,1420,7923
20240805,145300,990561423,1420,1421,1427,1420,12783
20240805,145200,972396581,1421,1437,1437,1421,1392
20240805,145100,970406611,1440,1440,1440,1440,8684
20240805,145000,957901651,1440,1445,1445,1438,4413
20240805,144900,951546483,1445,1450,1450,1445,6478
20240805,144800,942167633,1450,1450,1450,1450,1789
20240805,144700,939573583,1451,1457,1457,1451,1039
20240805,144600,938061471,1461,1462,1462,1460,5564
20240805,144500,929932662,1463,1466,1467,1463,10370
20240805,144400,914740143,1467,1470,1470,1467,10277
20240805,144300,899638742,1470,1470,1475,1470,2605
20240805,144200,895808959,1476,1470,1477,1470,4025
20240805,144100,889888173,1470,1469,1470,1467,2915
20240805,144000,885608506,1469,1472,1472,1469,4341
20240805,143900,879226563,1472,1479,1479,1470,7927
20240805,143800,867557940,1475,1475,1479,1475,4296
20240805,143700,861220332,1479,1479,1479,1479,9
20240805,143600,861207021,1479,1478,1479,1474,1000
20240805,143500,859733007,1472,1480,1480,1472,379
20240805,143400,859172627,1480,1481,1481,1480,145
20240805,143300,858958026,1481,1480,1481,1480,122
20240805,143200,858777444,1480,1482,1482,1480,27625
20240805,143100,817875043,1481,1484,1484,1481,1648
20240805,143000,815433876,1485,1485,1485,1485,0
20240805,142900,815433876,1485,1486,1486,1485,3455
20240805,142800,810302483,1487,1490,1490,1487,18
20240805,142700,810275682,1486,1487,1487,1486,2236
20240805,142600,806951983,1487,1495,1495,1487,6933
20240805,142500,796618144,1495,1495,1495,1495,0
20240805,142400,796618144,1495,1495,1495,1495,0
20240805,142300,796618144,1495,1495,1495,1495,0
20240805,142200,796618144,1495,1495,1495,1495,0
20240805,142100,796618144,1495,1495,1495,1495,0
20240805,142000,796618144,1495,1495,1495,1495,0
20240805,141900,796618144,1495,1495,1495,1495,0
20240805,141800,796618144,1495,1495,1495,1495,0
20240805,141700,796618144,1495,1495,1495,1495,0
20240805,141600,796618144,1495,1495,1495,1495,0
20240805,141500,796618144,1495,1495,1495,1495,0
20240805,141400,796618144,1495,1495,1495,1495,0
20240805,141300,796618144,1495,1495,1495,1495,0
20240805,141200,796618144,1495,1495,1495,1495,0
20240805,141100,796618144,1495,1495,1495,1495,0
20240805,141000,796618144,1495,1495,1495,1495,0
20240805,140900,796618144,1495,1495,1495,1495,0
20240805,140800,796618144,1495,1495,1495,1495,0
20240805,140700,796618144,1495,1495,1495,1495,0
20240805,140600,796618144,1495,1495,1495,1495,0
20240805,140500,796618144,1495,1495,1495,1495,0
20240805,140400,796618144,1495,1495,1495,1495,0
20240805,140300,796618144,1495,1495,1495,1495,0
20240805,140200,796618144,1495,1495,1495,1495,0
20240805,140100,796618144,1495,1495,1495,1495,0
20240805,140000,796618144,1495,1495,1495,1495,0
20240805,135900,796618144,1495,1495,1495,1495,0
20240805,135800,796618144,1495,1495,1495,1495,0
20240805,135700,796618144,1495,1495,1495,1495,0
20240805,135600,796618144,1495,1495,1495,1495,0
20240805,135500,796618144,1495,1495,1495,1493,186
20240805,135400,796340114,1495,1495,1495,1495,218
20240805,135300,796014204,1492,1494,1495,1492,1219
20240805,135200,794192515,1494,1494,1494,1494,212
20240805,135100,793875787,1490,1494,1494,1490,760
20240805,135000,792742834,1494,1493,1494,1492,146
20240805,134900,792524714,1494,1494,1494,1492,380
20240805,134800,791957248,1494,1494,1494,1487,225
20240805,134700,791621795,1494,1494,1494,1494,139
20240805,134600,791414129,1494,1494,1494,1494,96
20240805,134500,791270705,1494,1490,1494,1490,143
20240805,134400,791057343,1492,1492,1492,1487,234
20240805,134300,790708315,1491,1491,1491,1490,809
20240805,134200,789502196,1491,1490,1491,1490,128
20240805,134100,789311472,1490,1492,1492,1490,152
20240805,134000,789084863,1492,1485,1492,1485,7926
20240805,133900,777313871,1493,1493,1493,1486,5205
20240805,133800,769576895,1493,1494,1494,1493,118
20240805,133700,769400607,1494,1491,1494,1491,143
20240805,133600,769187331,1490,1490,1491,1490,133
20240805,133500,768989073,1490,1492,1492,1487,9491
20240805,133400,754862748,1491,1491,1491,1491,305
20240805,133300,754407993,1490,1490,1490,1490,0
20240805,133200,754407993,1490,1492,1492,1490,3447
20240805,133100,749267941,1498,1498,1498,1498,0
20240805,133000,749267941,1498,1498,1498,1498,64
20240805,132900,749172069,1498,1492,1498,1492,28
20240805,132800,749130245,1498,1498,1498,1498,28
20240805,132700,749088301,1492,1499,1499,1492,2966
20240805,132600,744661687,1499,1499,1499,1499,96
20240805,132500,744517783,1493,1492,1493,1492,7
20240805,132400,744507337,1492,1492,1492,1492,0
20240805,132300,744507337,1492,1492,1492,1492,157
20240805,132200,744273093,1492,1493,1493,1492,1400
20240805,132100,742183187,1493,1493,1493,1493,0
20240805,132000,742183187,1493,1499,1499,1493,332
20240805,131900,741686311,1492,1492,1492,1492,0
20240805,131800,741686311,1492,1493,1493,1492,1803
20240805,131700,738994920,1493,1494,1494,1493,653
20240805,131600,738019961,1503,1503,1503,1503,0
20240805,131500,738019961,1503,1503,1503,1503,178
20240805,131400,737752427,1504,1504,1504,1504,100
20240805,131300,737602027,1493,1493,1493,1493,0
20240805,131200,737602027,1493,1500,1500,1491,1122
20240805,131100,735926719,1494,1494,1494,1494,0
20240805,131000,735926719,1494,1495,1495,1494,624
20240805,130900,734993983,1495,1495,1495,1495,1
20240805,130800,734992488,1495,1497,1497,1495,869
20240805,130700,733692885,1495,1495,1495,1495,0
20240805,130600,733692885,1495,1500,1500,1495,2357
20240805,130500,730166931,1499,1499,1499,1499,62
20240805,130400,730073993,1499,1499,1500,1499,246
20240805,130300,729705122,1500,1500,1500,1500,48
20240805,130200,729633122,1496,1495,1497,1495,5721
20240805,130100,721075546,1500,1500,1500,1500,5984
20240805,130000,712099546,1495,1504,1504,1495,8207
20240805,125900,699787823,1510,1510,1511,1504,1870
20240805,125800,696971927,1510,1510,1510,1510,100
20240805,125700,696820927,1508,1511,1511,1508,265
20240805,125600,696421277,1512,1512,1512,1512,0
20240805,125500,696421277,1512,1512,1512,1512,0
20240805,125400,696421277,1512,1511,1512,1511,2000
20240805,125300,693398108,1511,1510,1511,1508,2188
20240805,125200,690098186,1511,1508,1511,1508,478
20240805,125100,689376576,1508,1508,1508,1508,0
20240805,125000,689376576,1508,1508,1508,1508,658
20240805,124900,688384312,1506,1508,1508,1506,2736
20240805,124800,684262497,1508,1507,1508,1507,1428
20240805,124700,682110073,1508,1510,1510,1507,4720
20240805,124600,674995204,1510,1510,1510,1510,0
20240805,124500,674995204,1510,1512,1512,1510,11
20240805,124400,674978592,1509,1510,1512,1509,1430
20240805,124300,672818726,1510,1515,1515,1510,7626
20240805,124200,661291818,1512,1513,1515,1512,7387
20240805,124100,650118646,1513,1513,1513,1513,0
20240805,124000,650118646,1513,1514,1514,1513,3000
20240805,123900,645578981,1514,1514,1514,1514,132
20240805,123800,645379133,1514,1514,1514,1514,0
20240805,123700,645379133,1514,1514,1514,1514,0
20240805,123600,645379133,1514,1514,1514,1514,0
20240805,123500,645379133,1514,1514,1514,1514,1500
20240805,123400,643108133,1514,1514,1514,1514,1421
20240805,123300,640956739,1514,1514,1514,1514,100
20240805,123200,640805339,1514,1521,1521,1514,171
20240805,123100,640546086,1514,1514,1514,1514,0
20240805,123000,640546086,1514,1514,1514,1514,2191
20240805,122900,637228912,1514,1515,1515,1514,4700
20240805,122800,630109242,1515,1515,1515,1515,1000
20240805,122700,628594242,1515,1515,1515,1515,0
20240805,122600,628594242,1515,1516,1516,1515,1000
20240805,122500,627079142,1515,1516,1516,1515,1814
20240805,122400,624330138,1520,1522,1522,1520,166
20240805,122300,624077538,1522,1516,1522,1516,250
20240805,122200,623698238,1522,1522,1522,1522,9
20240805,122100,623684540,1516,1517,1517,1516,365
20240805,122000,623130961,1517,1517,1517,1517,635
20240805,121900,622167666,1522,1522,1522,1522,0
20240805,121800,622167666,1522,1524,1524,1522,60
20240805,121700,622076306,1524,1523,1524,1523,661
20240805,121600,621069225,1516,1516,1516,1516,176
20240805,121500,620802409,1516,1516,1516,1516,240
20240805,121400,620438569,1515,1515,1515,1515,0
20240805,121300,620438569,1515,1515,1515,1515,1110
20240805,121200,618756919,1515,1515,1515,1515,727
20240805,121100,617655514,1515,1515,1515,1515,570
20240805,121000,616791964,1517,1516,1517,1516,536
20240805,120900,615979253,1517,1520,1520,1517,560
20240805,120800,615129553,1523,1516,1523,1516,74
20240805,120700,615016991,1516,1517,1517,1516,1010
20240805,120600,613485731,1516,1516,1516,1516,0
20240805,120500,613485731,1516,1516,1516,1516,2000
20240805,120400,610453731,1516,1517,1517,1516,7593
20240805,120300,598942157,1516,1516,1516,1516,0
20240805,120200,598942157,1516,1516,1516,1516,0
20240805,120100,598942157,1516,1516,1516,1516,0
20240805,120000,598942157,1516,1516,1516,1516,0
20240805,115900,598942157,1516,1516,1516,1516,100
20240805,115800,598790557,1516,1516,1516,1516,0
20240805,115700,598790557,1516,1516,1516,1516,149
20240805,115600,598564673,1524,1524,1524,1524,0
20240805,115500,598564673,1524,1524,1524,1524,0
20240805,115400,598564673,1524,1524,1524,1524,33
20240805,115300,598514381,1515,1515,1515,1515,5
20240805,115200,598506806,1520,1519,1520,1514,30019
20240805,115100,553028436,1519,1519,1519,1519,141
20240805,115000,552814257,1524,1518,1524,1518,205
20240805,114900,552501867,1522,1522,1522,1522,0
20240805,114800,552501867,1522,1522,1522,1522,35
20240805,114700,552448597,1521,1521,1521,1521,0
20240805,114600,552448597,1521,1521,1521,1521,146
20240805,114500,552226531,1515,1515,1515,1515,0
20240805,114400,552226531,1515,1515,1515,1515,0
20240805,114300,552226531,1515,1515,1515,1515,0
20240805,114200,552226531,1515,1520,1520,1515,2861
20240805,114100,547891436,1520,1520,1520,1520,16
20240805,114000,547867116,1520,1520,1521,1520,698
20240805,113900,546805479,1514,1516,1516,1514,11174
20240805,113800,529882434,1516,1516,1516,1516,50
20240805,113700,529806634,1515,1526,1526,1515,14047
20240805,113600,508449742,1526,1526,1526,1526,0
20240805,113500,508449742,1526,1526,1526,1526,569
20240805,113400,507581448,1525,1530,1530,1525,1512
20240805,113300,505273708,1526,1526,1526,1526,0
20240805,113200,505273708,1526,1525,1526,1525,3
20240805,113100,505269131,1524,1524,1525,1524,2000
20240805,113000,502220995,1529,1524,1529,1524,468
20240805,112900,501506948,1529,1529,1529,1529,0
20240805,112800,501506948,1529,1527,1529,1527,1635
20240805,112700,499008667,1520,1526,1526,1517,915
20240805,112600,497615035,1517,1526,1526,1517,218
20240805,112500,497284167,1525,1516,1525,1516,2
20240805,112400,497281126,1525,1526,1526,1515,4343
20240805,112300,490663591,1526,1524,1526,1516,3284
20240805,112200,485658286,1524,1525,1525,1515,77
20240805,112100,485541480,1525,1515,1525,1515,6504
20240805,112000,475687880,1515,1521,1525,1514,10081
20240805,111900,460415302,1522,1523,1523,1522,3
20240805,111800,460410734,1524,1524,1524,1524,1566
20240805,111700,458024150,1524,1524,1524,1524,200
20240805,111600,457719350,1521,1528,1528,1521,257
20240805,111500,457328439,1528,1527,1528,1527,176
20240805,111400,457059593,1527,1523,1527,1520,11592
20240805,111300,439429670,1523,1528,1529,1523,1311
20240805,111200,437426659,1529,1529,1529,1522,30
20240805,111100,437380796,1522,1529,1529,1522,2502
20240805,111000,433570015,1529,1527,1529,1527,318
20240805,110900,433084221,1522,1523,1523,1522,100
20240805,110800,432931971,1522,1523,1523,1522,786
20240805,110700,431735280,1523,1522,1523,1522,523
20240805,110600,430939123,1520,1527,1529,1520,1664
20240805,110500,428408667,1528,1536,1536,1528,7345
20240805,110400,417151353,1536,1539,1544,1536,12367
20240805,110300,398128515,1539,1549,1549,1539,2053
20240805,110200,394967236,1549,1542,1549,1542,780
20240805,110100,393764344,1542,1535,1542,1535,713
20240805,110000,392668428,1536,1538,1542,1536,314
20240805,105900,392185670,1538,1540,1540,1538,9102
20240805,105800,378180373,1538,1538,1538,1538,811
20240805,105700,376933055,1538,1538,1538,1538,1263
20240805,105600,374990561,1538,1539,1540,1538,938
20240805,105500,373547136,1540,1547,1547,1540,15157
20240805,105400,350153925,1547,1549,1549,1547,22
20240805,105300,350119886,1549,1552,1552,1549,14884
20240805,105200,327042637,1552,1555,1555,1552,6680
20240805,105100,316669290,1555,1555,1555,1555,2893
20240805,105000,312170675,1556,1558,1558,1556,2793
20240805,104900,307822045,1558,1558,1558,1558,15
20240805,104800,307798675,1558,1560,1560,1558,1200
20240805,104700,305928867,1558,1558,1558,1558,1146
20240805,104600,304143399,1565,1565,1565,1565,0
20240805,104500,304143399,1565,1565,1565,1565,9
20240805,104400,304129314,1556,1556,1556,1556,0
20240805,104300,304129314,1556,1556,1556,1556,0
20240805,104200,304129314,1556,1556,1556,1556,0
20240805,104100,304129314,1556,1560,1560,1555,4300
20240805,104000,297426037,1563,1563,1563,1563,934
20240805,103900,295966195,1561,1561,1561,1561,181
20240805,103800,295683654,1560,1560,1560,1560,0
20240805,103700,295683654,1560,1554,1560,1554,746
20240805,103600,294520165,1560,1559,1560,1554,366
20240805,103500,293950303,1559,1559,1559,1559,43
20240805,103400,293883266,1559,1559,1559,1559,0
20240805,103300,293883266,1559,1558,1559,1558,151
20240805,103200,293647907,1558,1557,1558,1557,640
20240805,103100,292650827,1557,1557,1557,1557,17
20240805,103000,292624358,1551,1557,1557,1551,7
20240805,102900,292613471,1557,1557,1557,1550,31
20240805,102800,292565253,1557,1550,1557,1547,7487
20240805,102700,280959540,1550,1550,1550,1550,626
20240805,102600,279989240,1545,1545,1545,1545,154
20240805,102500,279751310,1545,1549,1550,1545,622
20240805,102400,278788837,1549,1551,1551,1549,4550
20240805,102300,271735051,1550,1550,1550,1550,128
20240805,102200,271536651,1553,1553,1553,1553,51
20240805,102100,271457448,1550,1550,1551,1550,1605
20240805,102000,268969498,1550,1556,1556,1550,7278
20240805,101900,257666677,1556,1557,1557,1556,631
20240805,101800,256684365,1557,1557,1557,1557,881
20240805,101700,255312648,1558,1567,1567,1558,2869
20240805,101600,250839702,1559,1559,1559,1559,613
20240805,101500,249884035,1559,1560,1560,1559,3924
20240805,101400,243766369,1560,1560,1560,1560,60
20240805,101300,243672769,1560,1561,1561,1559,2890
20240805,101200,239163751,1561,1562,1562,1561,3060
20240805,101100,234386666,1567,1567,1567,1567,86
20240805,101000,234251904,1567,1562,1567,1562,1827
20240805,100900,231398025,1567,1567,1567,1567,12
20240805,100800,231379221,1567,1567,1567,1566,128
20240805,100700,231178646,1567,1567,1567,1567,24
20240805,100600,231141038,1567,1562,1567,1562,3639
20240805,100500,225456815,1561,1562,1562,1561,1003
20240805,100400,223890883,1567,1567,1567,1562,1023
20240805,100300,222292842,1567,1562,1567,1562,4
20240805,100200,222286579,1561,1567,1567,1561,138
20240805,100100,222071107,1567,1567,1567,1567,41
20240805,100000,222006860,1559,1559,1559,1559,0
20240805,095900,222006860,1559,1560,1560,1559,124
20240805,095800,221813444,1560,1560,1567,1560,802
20240805,095700,220562275,1560,1560,1560,1560,160
20240805,095600,220312675,1560,1568,1568,1556,7270
20240805,095500,208970792,1564,1564,1564,1564,124
20240805,095400,208776856,1564,1567,1567,1564,55
20240805,095300,208690729,1569,1571,1571,1566,4139
20240805,095200,202199252,1572,1580,1580,1572,13901
20240805,095100,180258430,1583,1582,1583,1580,7649
20240805,095000,168166402,1583,1589,1589,1583,1022
20240805,094900,166548570,1589,1589,1589,1584,442
20240805,094800,165848407,1589,1589,1589,1589,4
20240805,094700,165842051,1584,1584,1584,1584,0
20240805,094600,165842051,1584,1584,1584,1583,2080
20240805,094500,162548811,1584,1590,1590,1584,2043
20240805,094400,159312277,1590,1585,1590,1585,139
20240805,094300,159091907,1585,1585,1586,1585,554
20240805,094200,158213812,1590,1586,1590,1584,5234
20240805,094100,149912788,1586,1586,1586,1586,221
20240805,094000,149562282,1584,1584,1584,1584,963
20240805,093900,148036890,1584,1584,1584,1584,137
20240805,093800,147819882,1585,1585,1585,1585,6600
20240805,093700,137358882,1590,1590,1590,1590,9
20240805,093600,137344572,1590,1585,1590,1585,133
20240805,093500,137133747,1585,1585,1585,1585,40
20240805,093400,137070347,1585,1585,1585,1585,6762
20240805,093300,126352577,1591,1591,1591,1585,2767
20240805,093200,121966839,1593,1587,1595,1586,3238
20240805,093100,116830067,1587,1590,1590,1587,4900
20240805,093000,109045037,1590,1591,1591,1590,100
20240805,092900,108886002,1590,1595,1596,1590,220
20240805,092800,108535238,1596,1596,1596,1596,0
20240805,092700,108535238,1596,1596,1596,1596,2655
20240805,092600,104297858,1596,1596,1596,1596,117
20240805,092500,104111126,1587,1596,1596,1587,132
20240805,092400,103901174,1595,1596,1596,1587,708
20240805,092300,102776485,1591,1596,1596,1591,109
20240805,092200,102602536,1596,1590,1596,1585,5027
20240805,092100,94625373,1597,1595,1597,1595,203
20240805,092000,94301310,1596,1596,1596,1596,51
20240805,091900,94219914,1590,1596,1596,1590,117
20240805,091800,94033782,1596,1597,1597,1596,11
20240805,091700,94016219,1590,1590,1590,1590,6526
20240805,091600,83639879,1590,1586,1590,1586,1400
20240805,091500,81415479,1590,1590,1590,1588,1780
20240805,091400,78586985,1600,1590,1600,1590,530
20240805,091300,77744245,1589,1590,1590,1589,624
20240805,091200,76752652,1600,1590,1600,1590,645
20240805,091100,75727092,1600,1600,1600,1600,63
20240805,091000,75626292,1601,1590,1605,1590,1740
20240805,090900,72859075,1584,1583,1584,1583,178
20240805,090800,72577223,1581,1601,1601,1581,9786
20240805,090700,57066744,1600,1596,1602,1594,1643
20240805,090600,54441880,1594,1601,1601,1580,4066
20240805,090500,47982566,1601,1634,1634,1601,9210
20240805,090400,33217939,1613,1641,1641,1613,2
20240805,090300,33214685,1608,1623,1623,1602,8014
20240805,090200,20258157,1623,1625,1650,1623,4287
20240805,090100,13291379,1625,1624,1626,1624,1166
20240805,090000,11397323,1650,1625,1650,1625,7012