stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,200000,1819616890,2510,2510,2510,2510,7844
20240806,195900,1819616890,2510,2510,2510,2510,0
20240806,195800,1819616890,2510,2510,2510,2510,0
20240806,195700,1819616890,2510,2510,2510,2510,0
20240806,195600,1819616890,2510,2510,2510,2510,0
20240806,195500,1819616890,2510,2510,2510,2510,0
20240806,195400,1819616890,2510,2510,2510,2510,0
20240806,195300,1819616890,2510,2510,2510,2510,0
20240806,195200,1819616890,2510,2510,2510,2510,0
20240806,195100,1819616890,2510,2510,2510,2510,0
20240806,195000,1819616890,2510,2510,2510,2510,0
20240806,194900,1819616890,2510,2510,2510,2510,0
20240806,194800,1819616890,2510,2510,2510,2510,0
20240806,194700,1819616890,2510,2510,2510,2510,0
20240806,194600,1819616890,2510,2510,2510,2510,0
20240806,194500,1819616890,2510,2510,2510,2510,0
20240806,194400,1819616890,2510,2510,2510,2510,0
20240806,194300,1819616890,2510,2510,2510,2510,0
20240806,194200,1819616890,2510,2510,2510,2510,0
20240806,194100,1819616890,2510,2510,2510,2510,0
20240806,194000,1819616890,2510,2510,2510,2510,0
20240806,193900,1819616890,2510,2510,2510,2510,0
20240806,193800,1819616890,2510,2510,2510,2510,0
20240806,193700,1819616890,2510,2510,2510,2510,0
20240806,193600,1819616890,2510,2510,2510,2510,0
20240806,193500,1819616890,2510,2510,2510,2510,0
20240806,193400,1819616890,2510,2510,2510,2510,0
20240806,193300,1819616890,2510,2510,2510,2510,0
20240806,193200,1819616890,2510,2510,2510,2510,0
20240806,193100,1819616890,2510,2510,2510,2510,0
20240806,193000,1819616890,2510,2510,2510,2510,7844
20240806,192900,1819616890,2510,2510,2510,2510,0
20240806,192800,1819616890,2510,2510,2510,2510,0
20240806,192700,1819616890,2510,2510,2510,2510,0
20240806,192600,1819616890,2510,2510,2510,2510,0
20240806,192500,1819616890,2510,2510,2510,2510,0
20240806,192400,1819616890,2510,2510,2510,2510,0
20240806,192300,1819616890,2510,2510,2510,2510,0
20240806,192200,1819616890,2510,2510,2510,2510,0
20240806,192100,1819616890,2510,2510,2510,2510,0
20240806,192000,1819616890,2510,2510,2510,2510,0
20240806,191900,1819616890,2510,2510,2510,2510,0
20240806,191800,1819616890,2510,2510,2510,2510,0
20240806,191700,1819616890,2510,2510,2510,2510,0
20240806,191600,1819616890,2510,2510,2510,2510,0
20240806,191500,1819616890,2510,2510,2510,2510,0
20240806,191400,1819616890,2510,2510,2510,2510,0
20240806,191300,1819616890,2510,2510,2510,2510,0
20240806,191200,1819616890,2510,2510,2510,2510,0
20240806,191100,1819616890,2510,2510,2510,2510,0
20240806,191000,1819616890,2510,2510,2510,2510,0
20240806,190900,1819616890,2510,2510,2510,2510,0
20240806,190800,1819616890,2510,2510,2510,2510,0
20240806,190700,1819616890,2510,2510,2510,2510,0
20240806,190600,1819616890,2510,2510,2510,2510,0
20240806,190500,1819616890,2510,2510,2510,2510,0
20240806,190400,1819616890,2510,2510,2510,2510,0
20240806,190300,1819616890,2510,2510,2510,2510,0
20240806,190200,1819616890,2510,2510,2510,2510,0
20240806,190100,1819616890,2510,2510,2510,2510,0
20240806,190000,1819616890,2510,2510,2510,2510,7844
20240806,185900,1819616890,2510,2510,2510,2510,0
20240806,185800,1819616890,2510,2510,2510,2510,0
20240806,185700,1819616890,2510,2510,2510,2510,0
20240806,185600,1819616890,2510,2510,2510,2510,0
20240806,185500,1819616890,2510,2510,2510,2510,0
20240806,185400,1819616890,2510,2510,2510,2510,0
20240806,185300,1819616890,2510,2510,2510,2510,0
20240806,185200,1819616890,2510,2510,2510,2510,0
20240806,185100,1819616890,2510,2510,2510,2510,0
20240806,185000,1819616890,2510,2510,2510,2510,0
20240806,184900,1819616890,2510,2510,2510,2510,0
20240806,184800,1819616890,2510,2510,2510,2510,0
20240806,184700,1819616890,2510,2510,2510,2510,0
20240806,184600,1819616890,2510,2510,2510,2510,0
20240806,184500,1819616890,2510,2510,2510,2510,0
20240806,184400,1819616890,2510,2510,2510,2510,0
20240806,184300,1819616890,2510,2510,2510,2510,0
20240806,184200,1819616890,2510,2510,2510,2510,0
20240806,184100,1819616890,2510,2510,2510,2510,0
20240806,184000,1819616890,2510,2510,2510,2510,0
20240806,183900,1819616890,2510,2510,2510,2510,0
20240806,183800,1819616890,2510,2510,2510,2510,0
20240806,183700,1819616890,2510,2510,2510,2510,0
20240806,183600,1819616890,2510,2510,2510,2510,0
20240806,183500,1819616890,2510,2510,2510,2510,0
20240806,183400,1819616890,2510,2510,2510,2510,0
20240806,183300,1819616890,2510,2510,2510,2510,0
20240806,183200,1819616890,2510,2510,2510,2510,0
20240806,183100,1819616890,2510,2510,2510,2510,0
20240806,183000,1819616890,2510,2510,2510,2510,7844
20240806,182900,1819616890,2510,2510,2510,2510,0
20240806,182800,1819616890,2510,2510,2510,2510,0
20240806,182700,1819616890,2510,2510,2510,2510,0
20240806,182600,1819616890,2510,2510,2510,2510,0
20240806,182500,1819616890,2510,2510,2510,2510,0
20240806,182400,1819616890,2510,2510,2510,2510,0
20240806,182300,1819616890,2510,2510,2510,2510,0
20240806,182200,1819616890,2510,2510,2510,2510,0
20240806,182100,1819616890,2510,2510,2510,2510,0
20240806,182000,1819616890,2510,2510,2510,2510,0
20240806,181900,1819616890,2510,2510,2510,2510,0
20240806,181800,1819616890,2510,2510,2510,2510,0
20240806,181700,1819616890,2510,2510,2510,2510,0
20240806,181600,1819616890,2510,2510,2510,2510,0
20240806,181500,1819616890,2510,2510,2510,2510,0
20240806,181400,1819616890,2510,2510,2510,2510,0
20240806,181300,1819616890,2510,2510,2510,2510,0
20240806,181200,1819616890,2510,2510,2510,2510,0
20240806,181100,1819616890,2510,2510,2510,2510,0
20240806,181000,1819616890,2510,2510,2510,2510,0
20240806,180900,1819616890,2510,2510,2510,2510,0
20240806,180800,1819616890,2510,2510,2510,2510,0
20240806,180700,1819616890,2510,2510,2510,2510,0
20240806,180600,1819616890,2510,2510,2510,2510,0
20240806,180500,1819616890,2510,2510,2510,2510,0
20240806,180400,1819616890,2510,2510,2510,2510,0
20240806,180300,1819616890,2510,2510,2510,2510,0
20240806,180200,1819616890,2510,2510,2510,2510,0
20240806,180100,1819616890,2510,2510,2510,2510,0
20240806,180000,1819616890,2510,2510,2510,2510,7844
20240806,175900,1819616890,2510,2510,2510,2510,0
20240806,175800,1819616890,2510,2510,2510,2510,0
20240806,175700,1819616890,2510,2510,2510,2510,0
20240806,175600,1819616890,2510,2510,2510,2510,0
20240806,175500,1819616890,2510,2510,2510,2510,0
20240806,175400,1819616890,2510,2510,2510,2510,0
20240806,175300,1819616890,2510,2510,2510,2510,0
20240806,175200,1819616890,2510,2510,2510,2510,0
20240806,175100,1819616890,2510,2510,2510,2510,0
20240806,175000,1819616890,2510,2510,2510,2510,0
20240806,174900,1819616890,2510,2510,2510,2510,0
20240806,174800,1819616890,2510,2510,2510,2510,0
20240806,174700,1819616890,2510,2510,2510,2510,0
20240806,174600,1819616890,2510,2510,2510,2510,0
20240806,174500,1819616890,2510,2510,2510,2510,0
20240806,174400,1819616890,2510,2510,2510,2510,0
20240806,174300,1819616890,2510,2510,2510,2510,0
20240806,174200,1819616890,2510,2510,2510,2510,0
20240806,174100,1819616890,2510,2510,2510,2510,0
20240806,174000,1819616890,2510,2510,2510,2510,0
20240806,173900,1819616890,2510,2510,2510,2510,0
20240806,173800,1819616890,2510,2510,2510,2510,0
20240806,173700,1819616890,2510,2510,2510,2510,0
20240806,173600,1819616890,2510,2510,2510,2510,0
20240806,173500,1819616890,2510,2510,2510,2510,0
20240806,173400,1819616890,2510,2510,2510,2510,0
20240806,173300,1819616890,2510,2510,2510,2510,0
20240806,173200,1819616890,2510,2510,2510,2510,0
20240806,173100,1819616890,2510,2510,2510,2510,0
20240806,173000,1819616890,2510,2510,2510,2510,7844
20240806,172900,1819616890,2510,2510,2510,2510,0
20240806,172800,1819616890,2510,2510,2510,2510,0
20240806,172700,1819616890,2510,2510,2510,2510,0
20240806,172600,1819616890,2510,2510,2510,2510,0
20240806,172500,1819616890,2510,2510,2510,2510,0
20240806,172400,1819616890,2510,2510,2510,2510,0
20240806,172300,1819616890,2510,2510,2510,2510,0
20240806,172200,1819616890,2510,2510,2510,2510,0
20240806,172100,1819616890,2510,2510,2510,2510,0
20240806,172000,1819616890,2510,2510,2510,2510,0
20240806,171900,1819616890,2510,2510,2510,2510,0
20240806,171800,1819616890,2510,2510,2510,2510,0
20240806,171700,1819616890,2510,2510,2510,2510,0
20240806,171600,1819616890,2510,2510,2510,2510,0
20240806,171500,1819616890,2510,2510,2510,2510,0
20240806,171400,1819616890,2510,2510,2510,2510,0
20240806,171300,1819616890,2510,2510,2510,2510,0
20240806,171200,1819616890,2510,2510,2510,2510,0
20240806,171100,1819616890,2510,2510,2510,2510,0
20240806,171000,1819616890,2510,2510,2510,2510,0
20240806,170900,1819616890,2510,2510,2510,2510,0
20240806,170800,1819616890,2510,2510,2510,2510,0
20240806,170700,1819616890,2510,2510,2510,2510,0
20240806,170600,1819616890,2510,2510,2510,2510,0
20240806,170500,1819616890,2510,2510,2510,2510,0
20240806,170400,1819616890,2510,2510,2510,2510,0
20240806,170300,1819616890,2510,2510,2510,2510,0
20240806,170200,1819616890,2510,2510,2510,2510,0
20240806,170100,1819616890,2510,2510,2510,2510,0
20240806,170000,1819616890,2510,2510,2510,2510,7844
20240806,165900,1819616890,2510,2510,2510,2510,0
20240806,165800,1819616890,2510,2510,2510,2510,0
20240806,165700,1819616890,2510,2510,2510,2510,0
20240806,165600,1819616890,2510,2510,2510,2510,0
20240806,165500,1819616890,2510,2510,2510,2510,0
20240806,165400,1819616890,2510,2510,2510,2510,0
20240806,165300,1819616890,2510,2510,2510,2510,0
20240806,165200,1819616890,2510,2510,2510,2510,0
20240806,165100,1819616890,2510,2510,2510,2510,0
20240806,165000,1819616890,2510,2510,2510,2510,0
20240806,164900,1819616890,2510,2510,2510,2510,0
20240806,164800,1819616890,2510,2510,2510,2510,0
20240806,164700,1819616890,2510,2510,2510,2510,0
20240806,164600,1819616890,2510,2510,2510,2510,0
20240806,164500,1819616890,2510,2510,2510,2510,0
20240806,164400,1819616890,2510,2510,2510,2510,0
20240806,164300,1819616890,2510,2510,2510,2510,0
20240806,164200,1819616890,2510,2510,2510,2510,0
20240806,164100,1819616890,2510,2510,2510,2510,0
20240806,164000,1819616890,2510,2510,2510,2510,0
20240806,163900,1819616890,2510,2510,2510,2510,0
20240806,163800,1819616890,2510,2510,2510,2510,0
20240806,163700,1819616890,2510,2510,2510,2510,0
20240806,163600,1819616890,2510,2510,2510,2510,0
20240806,163500,1819616890,2510,2510,2510,2510,0
20240806,163400,1819616890,2510,2510,2510,2510,0
20240806,163300,1819616890,2510,2510,2510,2510,0
20240806,163200,1819616890,2510,2510,2510,2510,0
20240806,163100,1819616890,2510,2510,2510,2510,0
20240806,163000,1819616890,2510,2510,2510,2510,7844
20240806,162900,1819616890,2510,2510,2510,2510,0
20240806,162800,1819616890,2510,2510,2510,2510,0
20240806,162700,1819616890,2510,2510,2510,2510,0
20240806,162600,1819616890,2510,2510,2510,2510,0
20240806,162500,1819616890,2510,2510,2510,2510,0
20240806,162400,1819616890,2510,2510,2510,2510,0
20240806,162300,1819616890,2510,2510,2510,2510,0
20240806,162200,1819616890,2510,2510,2510,2510,0
20240806,162100,1819616890,2510,2510,2510,2510,0
20240806,162000,1819616890,2510,2510,2510,2510,0
20240806,161900,1819616890,2510,2510,2510,2510,0
20240806,161800,1819616890,2510,2510,2510,2510,0
20240806,161700,1819616890,2510,2510,2510,2510,0
20240806,161600,1819616890,2510,2510,2510,2510,0
20240806,161500,1819616890,2510,2510,2510,2510,0
20240806,161400,1819616890,2510,2510,2510,2510,0
20240806,161300,1819616890,2510,2510,2510,2510,0
20240806,161200,1819616890,2510,2510,2510,2510,0
20240806,161100,1819616890,2510,2510,2510,2510,0
20240806,161000,1819616890,2510,2510,2510,2510,0
20240806,160900,1819616890,2510,2510,2510,2510,0
20240806,160800,1819616890,2510,2510,2510,2510,0
20240806,160700,1819616890,2510,2510,2510,2510,0
20240806,160600,1819616890,2510,2510,2510,2510,0
20240806,160500,1819616890,2510,2510,2510,2510,0
20240806,160400,1819616890,2510,2510,2510,2510,0
20240806,160300,1819616890,2510,2510,2510,2510,0
20240806,160200,1819616890,2510,2510,2510,2510,0
20240806,160100,1819616890,2510,2510,2510,2510,0
20240806,160000,1819616890,2510,2510,2510,2510,7844
20240806,155900,1819616890,2510,2510,2510,2510,0
20240806,155800,1819616890,2510,2510,2510,2510,0
20240806,155700,1819616890,2510,2510,2510,2510,0
20240806,155600,1819616890,2510,2510,2510,2510,0
20240806,155500,1819616890,2510,2510,2510,2510,0
20240806,155400,1819616890,2510,2510,2510,2510,0
20240806,155300,1819616890,2510,2510,2510,2510,0
20240806,155200,1819616890,2510,2510,2510,2510,0
20240806,155100,1819616890,2510,2510,2510,2510,0
20240806,155000,1819616890,2510,2510,2510,2510,0
20240806,154900,1819616890,2510,2510,2510,2510,0
20240806,154800,1819616890,2510,2510,2510,2510,0
20240806,154700,1819616890,2510,2510,2510,2510,0
20240806,154600,1819616890,2510,2510,2510,2510,0
20240806,154500,1819616890,2510,2510,2510,2510,0
20240806,154400,1819616890,2510,2510,2510,2510,0
20240806,154300,1819616890,2510,2510,2510,2510,0
20240806,154200,1819616890,2510,2510,2510,2510,0
20240806,154100,1819616890,2510,2510,2510,2510,0
20240806,154000,1819616890,2510,2510,2510,2510,0
20240806,153900,1819616890,2510,2510,2510,2510,0
20240806,153800,1819616890,2510,2510,2510,2510,0
20240806,153700,1819616890,2510,2510,2510,2510,0
20240806,153600,1819616890,2510,2510,2510,2510,0
20240806,153500,1819616890,2510,2510,2510,2510,0
20240806,153400,1819616890,2510,2510,2510,2510,0
20240806,153300,1819616890,2510,2510,2510,2510,0
20240806,153200,1819616890,2510,2510,2510,2510,0
20240806,153100,1819616890,2510,2510,2510,2510,0
20240806,153000,1819616890,2510,2510,2510,2510,15688
20240806,152900,1799928450,2505,2505,2505,2505,0
20240806,152800,1799928450,2505,2505,2505,2505,0
20240806,152700,1799928450,2505,2505,2505,2505,0
20240806,152600,1799928450,2505,2505,2505,2505,0
20240806,152500,1799928450,2505,2505,2505,2505,0
20240806,152400,1799928450,2505,2505,2505,2505,0
20240806,152300,1799928450,2505,2505,2505,2505,0
20240806,152200,1799928450,2505,2505,2505,2505,0
20240806,152100,1799928450,2505,2505,2505,2505,0
20240806,152000,1799928450,2505,2505,2505,2505,0
20240806,151900,1799928450,2505,2515,2515,2505,2506
20240806,151800,1793642845,2515,2520,2520,2515,2087
20240806,151700,1788389050,2520,2510,2520,2510,1251
20240806,151600,1785238040,2515,2530,2530,2515,5856
20240806,151500,1770488555,2525,2525,2530,2525,1196
20240806,151400,1767468415,2530,2535,2535,2525,385
20240806,151300,1766493675,2525,2535,2535,2525,701
20240806,151200,1764723020,2535,2540,2540,2530,8285
20240806,151100,1743755355,2540,2540,2540,2535,875
20240806,151000,1741533070,2535,2545,2545,2535,67
20240806,150900,1741362765,2545,2535,2545,2535,2152
20240806,150800,1735901730,2540,2540,2540,2535,2090
20240806,150700,1730601410,2540,2535,2545,2535,115
20240806,150600,1730309465,2545,2540,2550,2535,584
20240806,150500,1728825810,2535,2550,2550,2535,981
20240806,150400,1726334075,2550,2540,2550,2535,9830
20240806,150300,1701297120,2540,2535,2540,2530,28896
20240806,150200,1628046025,2535,2530,2535,2530,1185
20240806,150100,1625042175,2535,2530,2535,2530,2314
20240806,150000,1619187515,2530,2525,2530,2525,154
20240806,145900,1618798325,2530,2530,2530,2525,208
20240806,145800,1618272320,2525,2530,2530,2525,100
20240806,145700,1618019445,2530,2530,2530,2525,193
20240806,145600,1617531380,2530,2525,2530,2520,838
20240806,145500,1615413555,2525,2520,2525,2515,2093
20240806,145400,1610147555,2525,2525,2525,2520,501
20240806,145300,1608882635,2520,2525,2525,2520,247
20240806,145200,1608259190,2520,2525,2525,2515,511
20240806,145100,1606972095,2525,2515,2525,2515,69
20240806,145000,1606798330,2525,2520,2525,2515,98
20240806,144900,1606551190,2520,2525,2525,2510,1741
20240806,144800,1602173780,2525,2520,2525,2520,420
20240806,144700,1601115280,2530,2515,2535,2510,2434
20240806,144600,1594989605,2535,2530,2535,2530,1236
20240806,144500,1591862520,2530,2520,2530,2515,2133
20240806,144400,1586481100,2510,2520,2520,2510,1041
20240806,144300,1583863260,2515,2525,2525,2505,2771
20240806,144200,1576892310,2525,2515,2525,2510,1817
20240806,144100,1572324220,2525,2530,2530,2515,2409
20240806,144000,1566229770,2530,2520,2530,2510,1947
20240806,143900,1561304540,2525,2500,2530,2495,17318
20240806,143800,1517671910,2515,2495,2525,2495,9482
20240806,143700,1493838465,2495,2490,2495,2490,23
20240806,143600,1493781190,2490,2490,2490,2490,51
20240806,143500,1493654200,2490,2490,2490,2490,109
20240806,143400,1493382790,2490,2495,2495,2490,30
20240806,143300,1493308045,2490,2490,2490,2490,22
20240806,143200,1493253265,2490,2490,2490,2490,21
20240806,143100,1493200975,2490,2490,2490,2490,0
20240806,143000,1493200975,2490,2490,2490,2490,22
20240806,142900,1493146195,2490,2490,2490,2490,170
20240806,142800,1492722895,2490,2490,2490,2490,122
20240806,142700,1492419115,2490,2490,2490,2490,22
20240806,142600,1492364335,2490,2490,2490,2490,23
20240806,142500,1492307065,2490,2490,2490,2490,165
20240806,142400,1491896215,2490,2490,2490,2490,173
20240806,142300,1491465445,2490,2490,2490,2490,7
20240806,142200,1491448015,2490,2490,2490,2490,144
20240806,142100,1491089455,2490,2490,2490,2490,132
20240806,142000,1490760775,2485,2490,2490,2485,113
20240806,141900,1490479410,2490,2490,2495,2490,9
20240806,141800,1490456965,2490,2490,2490,2490,1
20240806,141700,1490454475,2490,2490,2490,2485,244
20240806,141600,1489847635,2490,2485,2490,2485,2758
20240806,141500,1482992720,2485,2490,2490,2485,58
20240806,141400,1482848305,2485,2485,2485,2485,144
20240806,141300,1482490465,2485,2490,2490,2485,3
20240806,141200,1482483000,2490,2485,2490,2485,46
20240806,141100,1482368685,2485,2490,2490,2485,154
20240806,141000,1481985945,2490,2490,2490,2490,90
20240806,140900,1481761845,2490,2485,2490,2485,175
20240806,140800,1481326815,2485,2485,2490,2485,262
20240806,140700,1480675695,2490,2490,2490,2490,10
20240806,140600,1480650795,2490,2485,2490,2485,154
20240806,140500,1480268100,2490,2490,2490,2485,162
20240806,140400,1479864900,2490,2490,2490,2490,1
20240806,140300,1479862410,2490,2490,2490,2490,144
20240806,140200,1479503850,2490,2490,2490,2490,1
20240806,140100,1479501360,2490,2485,2490,2485,3001
20240806,140000,1472043870,2485,2490,2495,2485,1578
20240806,135900,1468120310,2490,2485,2490,2485,1102
20240806,135800,1465376335,2490,2485,2490,2485,244
20240806,135700,1464769495,2490,2485,2490,2485,32
20240806,135600,1464689875,2490,2485,2490,2485,41
20240806,135500,1464587790,2485,2490,2490,2485,173
20240806,135400,1464157835,2485,2485,2490,2485,6
20240806,135300,1464142905,2485,2490,2490,2485,2768
20240806,135200,1457250590,2490,2495,2495,2490,3062
20240806,135100,1449626205,2490,2495,2495,2490,9
20240806,135000,1449603755,2490,2490,2490,2490,174
20240806,134900,1449170495,2490,2495,2495,2490,156
20240806,134800,1448781995,2490,2495,2495,2490,7
20240806,134700,1448764535,2490,2490,2495,2490,194
20240806,134600,1448281225,2495,2495,2495,2490,18
20240806,134500,1448236320,2490,2490,2490,2490,41
20240806,134400,1448134230,2490,2490,2495,2490,245
20240806,134300,1447524175,2495,2500,2500,2490,415
20240806,134200,1446490735,2495,2500,2500,2495,8
20240806,134100,1446470740,2490,2495,2495,2490,5500
20240806,134000,1432748955,2490,2490,2490,2490,1
20240806,133900,1432746465,2490,2490,2490,2485,2469
20240806,133800,1426598660,2485,2490,2490,2485,3708
20240806,133700,1417366460,2490,2490,2490,2490,2
20240806,133600,1417361480,2490,2490,2490,2490,382
20240806,133500,1416410300,2490,2495,2495,2490,74
20240806,133400,1416226030,2495,2495,2495,2490,14
20240806,133300,1416191105,2495,2495,2495,2490,187
20240806,133200,1415725260,2495,2495,2495,2495,551
20240806,133100,1414350515,2495,2500,2500,2495,3
20240806,133000,1414343020,2495,2495,2495,2495,585
20240806,132900,1412883445,2500,2505,2505,2500,2009
20240806,132800,1407860820,2505,2505,2505,2505,1
20240806,132700,1407858315,2505,2505,2505,2505,143
20240806,132600,1407500100,2515,2515,2515,2500,76
20240806,132500,1407308980,2515,2510,2515,2500,5184
20240806,132400,1394327765,2510,2510,2510,2510,1
20240806,132300,1394325255,2515,2515,2515,2515,397
20240806,132200,1393326800,2510,2515,2515,2510,649
20240806,132100,1391695285,2510,2515,2515,2510,8
20240806,132000,1391675170,2510,2510,2515,2510,570
20240806,131900,1390241970,2510,2515,2515,2510,146
20240806,131800,1389875505,2510,2515,2515,2510,3391
20240806,131700,1381360000,2515,2515,2515,2515,1
20240806,131600,1381357485,2515,2515,2525,2515,2506
20240806,131500,1375033670,2510,2510,2510,2510,1
20240806,131400,1375031160,2515,2510,2515,2510,282
20240806,131300,1374322650,2510,2510,2510,2510,201
20240806,131200,1373818140,2510,2510,2515,2510,213
20240806,131100,1373282950,2515,2510,2515,2510,274
20240806,131000,1372595185,2510,2510,2510,2510,101
20240806,130900,1372341675,2510,2510,2510,2510,72
20240806,130800,1372160955,2510,2515,2515,2510,244
20240806,130700,1371548015,2510,2510,2510,2510,165
20240806,130600,1371133865,2510,2510,2510,2510,66
20240806,130500,1370968205,2510,2510,2510,2510,144
20240806,130400,1370606765,2515,2510,2515,2510,2
20240806,130300,1370601740,2510,2520,2520,2510,905
20240806,130200,1368321170,2515,2510,2515,2510,104
20240806,130100,1368059620,2510,2510,2510,2510,0
20240806,130000,1368059620,2510,2515,2515,2510,686
20240806,125900,1366335045,2515,2515,2515,2510,541
20240806,125800,1364974435,2515,2510,2515,2510,4
20240806,125700,1364964380,2510,2510,2510,2510,144
20240806,125600,1364602940,2515,2515,2515,2510,54
20240806,125500,1364467135,2510,2505,2510,2505,629
20240806,125400,1362888350,2505,2505,2505,2505,144
20240806,125300,1362527630,2510,2505,2510,2505,25
20240806,125200,1362464885,2505,2505,2510,2505,148
20240806,125100,1362094125,2510,2510,2510,2510,0
20240806,125000,1362094125,2510,2510,2510,2510,194
20240806,124900,1361607185,2515,2505,2515,2500,3417
20240806,124800,1353036215,2500,2505,2505,2500,567
20240806,124700,1351615885,2500,2500,2505,2500,9
20240806,124600,1351593370,2500,2500,2505,2500,145
20240806,124500,1351230865,2505,2505,2505,2500,11
20240806,124400,1351203315,2500,2505,2505,2500,9
20240806,124300,1351180800,2500,2500,2500,2500,146
20240806,124200,1350815800,2505,2500,2505,2500,4
20240806,124100,1350805785,2500,2500,2505,2500,149
20240806,124000,1350433265,2500,2505,2505,2500,3
20240806,123900,1350425755,2505,2500,2505,2500,4634
20240806,123800,1338840725,2500,2500,2500,2500,1319
20240806,123700,1335543225,2495,2500,2500,2495,4541
20240806,123600,1324213230,2495,2495,2495,2495,64
20240806,123500,1324053550,2495,2500,2500,2495,152
20240806,123400,1323674295,2495,2495,2495,2495,101
20240806,123300,1323422300,2495,2490,2495,2490,2301
20240806,123200,1317692805,2490,2495,2495,2490,562
20240806,123100,1316291335,2500,2495,2500,2495,43
20240806,123000,1316184035,2495,2495,2495,2490,145
20240806,122900,1315822265,2495,2495,2495,2495,1
20240806,122800,1315819770,2495,2490,2495,2490,51
20240806,122700,1315692775,2490,2490,2495,2490,346
20240806,122600,1314830230,2485,2490,2490,2485,170
20240806,122500,1314407775,2485,2490,2490,2485,996
20240806,122400,1311932170,2490,2495,2495,2490,145
20240806,122300,1311571115,2485,2495,2495,2485,5000
20240806,122200,1299140360,2500,2495,2500,2495,1434
20240806,122100,1295555365,2490,2495,2500,2490,533
20240806,122000,1294225505,2495,2490,2495,2490,5
20240806,121900,1294213035,2490,2490,2495,2490,158
20240806,121800,1293819600,2490,2490,2490,2490,71
20240806,121700,1293642810,2490,2490,2495,2490,2701
20240806,121600,1286917300,2490,2495,2500,2490,136
20240806,121500,1286577950,2495,2495,2495,2495,2
20240806,121400,1286572960,2495,2495,2495,2495,141
20240806,121300,1286221165,2490,2495,2495,2490,5
20240806,121200,1286208695,2495,2495,2495,2495,1
20240806,121100,1286206200,2495,2495,2495,2495,1
20240806,121000,1286203705,2485,2495,2495,2485,7146
20240806,120900,1268442250,2495,2490,2495,2490,16364
20240806,120800,1227689095,2490,2490,2495,2490,149
20240806,120700,1227318065,2490,2490,2490,2490,501
20240806,120600,1226070575,2495,2495,2495,2490,6
20240806,120500,1226055610,2495,2495,2495,2490,201
20240806,120400,1225554840,2495,2490,2495,2490,7
20240806,120300,1225537380,2495,2495,2495,2490,66
20240806,120200,1225372775,2485,2495,2495,2485,158
20240806,120100,1224980010,2490,2495,2495,2490,719
20240806,120000,1223189680,2495,2495,2495,2485,5510
20240806,115900,1209471415,2495,2495,2495,2495,148
20240806,115800,1209102155,2490,2495,2495,2490,760
20240806,115700,1207205960,2500,2495,2500,2495,154
20240806,115600,1206821685,2495,2500,2500,2495,214
20240806,115500,1206287720,2500,2500,2500,2495,321
20240806,115400,1205485225,2505,2500,2505,2500,328
20240806,115300,1204664310,2505,2500,2505,2500,11
20240806,115200,1204636760,2505,2500,2505,2500,62
20240806,115100,1204481455,2500,2500,2510,2500,5914
20240806,115000,1189667600,2505,2500,2505,2495,7015
20240806,114900,1172105735,2500,2495,2500,2495,9
20240806,114800,1172083265,2495,2495,2500,2495,150
20240806,114700,1171708995,2495,2495,2495,2495,2
20240806,114600,1171704005,2500,2495,2500,2495,171
20240806,114500,1171277235,2500,2500,2500,2500,866
20240806,114400,1169112235,2495,2495,2495,2490,246
20240806,114300,1168498475,2490,2495,2495,2490,150
20240806,114200,1168124955,2490,2490,2490,2490,2
20240806,114100,1168119975,2495,2490,2495,2490,5
20240806,114000,1168107510,2490,2495,2495,2490,510
20240806,113900,1166835790,2490,2490,2490,2485,1524
20240806,113800,1163042030,2490,2490,2490,2485,30
20240806,113700,1162967340,2485,2490,2490,2485,156
20240806,113600,1162579630,2485,2485,2485,2485,1002
20240806,113500,1160089660,2485,2485,2490,2485,150
20240806,113400,1159716890,2485,2485,2490,2485,66
20240806,113300,1159552590,2485,2490,2490,2485,104
20240806,113200,1159293665,2490,2490,2490,2490,146
20240806,113100,1158930125,2490,2485,2490,2485,2460
20240806,113000,1152804735,2490,2480,2490,2480,27
20240806,112900,1152737715,2485,2490,2490,2485,1149
20240806,112800,1149882435,2485,2485,2485,2485,1830
20240806,112700,1145334885,2490,2485,2490,2485,6
20240806,112600,1145319955,2485,2490,2490,2485,152
20240806,112500,1144942205,2495,2490,2495,2490,92
20240806,112400,1144713110,2490,2485,2490,2485,146
20240806,112300,1144350290,2495,2490,2495,2490,84
20240806,112200,1144141105,2500,2490,2500,2490,252
20240806,112100,1143513445,2490,2490,2490,2485,1590
20240806,112000,1139555065,2500,2500,2500,2495,35
20240806,111900,1139467720,2500,2500,2500,2495,138
20240806,111800,1139122730,2490,2485,2495,2485,253
20240806,111700,1138492275,2485,2490,2490,2485,1440
20240806,111600,1134909175,2490,2480,2490,2480,375
20240806,111500,1133977010,2480,2480,2480,2475,166
20240806,111400,1133565340,2480,2480,2480,2480,1510
20240806,111300,1129820540,2480,2480,2485,2480,455
20240806,111200,1128692125,2480,2485,2485,2475,3166
20240806,111100,1120850740,2480,2485,2485,2480,11
20240806,111000,1120823415,2485,2485,2485,2480,284
20240806,110900,1120118395,2485,2490,2500,2485,906
20240806,110800,1117866680,2490,2480,2490,2480,5881
20240806,110700,1103273100,2485,2500,2500,2485,526
20240806,110600,1101965245,2500,2500,2500,2485,5231
20240806,110500,1088960780,2500,2495,2500,2490,20214
20240806,110400,1038618545,2500,2505,2505,2500,8
20240806,110300,1038598530,2505,2505,2505,2500,62
20240806,110200,1038443230,2505,2495,2505,2495,3035
20240806,110100,1030856430,2495,2500,2500,2495,75
20240806,110000,1030669190,2500,2500,2500,2500,294
20240806,105900,1029934190,2500,2500,2500,2495,151
20240806,105800,1029557410,2495,2495,2495,2495,0
20240806,105700,1029557410,2495,2495,2495,2495,70
20240806,105600,1029382760,2495,2505,2505,2495,535
20240806,105500,1028045825,2500,2505,2505,2500,156
20240806,105400,1027655815,2505,2505,2505,2500,958
20240806,105300,1025260780,2505,2505,2515,2505,73
20240806,105200,1025077815,2505,2505,2505,2505,132
20240806,105100,1024747155,2505,2505,2505,2505,12
20240806,105000,1024717095,2515,2515,2515,2515,606
20240806,104900,1023193005,2505,2495,2505,2495,9231
20240806,104800,1000126300,2495,2495,2505,2495,831
20240806,104700,998052880,2495,2505,2505,2495,3267
20240806,104600,989896575,2510,2520,2520,2510,110
20240806,104500,989620375,2510,2510,2510,2510,5
20240806,104400,989607825,2500,2495,2510,2495,2937
20240806,104300,982255790,2495,2505,2505,2495,5744
20240806,104200,967898525,2505,2505,2505,2500,14742
20240806,104100,931020695,2525,2515,2525,2505,8453
20240806,104000,909805625,2510,2515,2515,2510,3948
20240806,103900,899877690,2515,2520,2520,2515,384
20240806,103800,898911915,2520,2520,2525,2520,389
20240806,103700,897931260,2525,2525,2525,2525,1014
20240806,103600,895370910,2515,2520,2520,2515,140
20240806,103500,895018795,2520,2525,2525,2520,1228
20240806,103400,891923670,2525,2525,2525,2525,3
20240806,103300,891916095,2520,2520,2520,2520,613
20240806,103200,890371335,2520,2525,2525,2520,214
20240806,103100,889831550,2525,2520,2525,2520,4094
20240806,103000,879514150,2520,2525,2525,2520,912
20240806,102900,877215375,2525,2525,2525,2525,3
20240806,102800,877207800,2530,2530,2530,2530,3
20240806,102700,877200210,2530,2530,2530,2530,5
20240806,102600,877187560,2530,2530,2530,2530,1250
20240806,102500,874025060,2520,2525,2525,2520,6082
20240806,102400,858688160,2525,2530,2530,2525,2000
20240806,102300,853633160,2530,2530,2530,2530,4
20240806,102200,853623040,2530,2530,2530,2525,1032
20240806,102100,851016995,2530,2525,2530,2525,110
20240806,102000,850739195,2530,2530,2530,2530,6
20240806,101900,850724015,2525,2530,2540,2525,184
20240806,101800,850259190,2530,2535,2535,2525,6179
20240806,101700,834628680,2535,2535,2535,2530,266
20240806,101600,833954570,2535,2535,2535,2535,254
20240806,101500,833310680,2540,2540,2540,2535,522
20240806,101400,831986375,2540,2535,2540,2535,178
20240806,101300,831534620,2535,2535,2535,2530,799
20240806,101200,829512955,2540,2540,2540,2530,837
20240806,101100,827387295,2540,2540,2540,2535,2451
20240806,101000,821171725,2535,2540,2550,2535,4822
20240806,100900,808941080,2540,2545,2550,2540,1933
20240806,100800,804021995,2545,2550,2550,2545,187
20240806,100700,803545960,2560,2555,2560,2545,2207
20240806,100600,797918870,2560,2560,2560,2560,73
20240806,100500,797731990,2560,2555,2560,2550,1921
20240806,100400,792833265,2555,2555,2555,2555,304
20240806,100300,792056545,2555,2555,2555,2550,1465
20240806,100200,788315470,2560,2560,2560,2555,212
20240806,100100,787772755,2560,2560,2560,2560,25
20240806,100000,787708755,2560,2560,2560,2560,37
20240806,095900,787614035,2560,2560,2560,2560,2571
20240806,095800,781032275,2560,2560,2560,2560,5143
20240806,095700,767866195,2560,2560,2560,2560,431
20240806,095600,766762835,2555,2555,2555,2555,1313
20240806,095500,763408120,2555,2555,2555,2555,1124
20240806,095400,760536300,2555,2550,2555,2550,1565
20240806,095300,756544725,2550,2555,2555,2550,918
20240806,095200,754199245,2555,2550,2555,2550,2340
20240806,095100,748223030,2550,2555,2555,2550,3092
20240806,095000,740328425,2555,2555,2555,2535,76
20240806,094900,740134845,2555,2555,2555,2535,24
20240806,094800,740073765,2555,2535,2555,2530,27950
20240806,094700,668966320,2535,2535,2535,2535,1001
20240806,094600,666428785,2535,2530,2535,2530,1702
20240806,094500,662120365,2535,2530,2535,2525,8847
20240806,094400,639742555,2525,2535,2535,2525,1639
20240806,094300,635600625,2535,2530,2535,2530,2281
20240806,094200,629819400,2535,2535,2535,2530,867
20240806,094100,627622560,2535,2530,2535,2530,2423
20240806,094000,621481225,2530,2530,2535,2530,662
20240806,093900,619806095,2530,2535,2535,2525,666
20240806,093800,618118725,2535,2525,2535,2520,1342
20240806,093700,614734165,2535,2530,2535,2525,1431
20240806,093600,611113710,2530,2520,2530,2520,4328
20240806,093500,600180510,2525,2525,2530,2525,1262
20240806,093400,596993725,2530,2530,2530,2520,603
20240806,093300,595470695,2530,2520,2530,2520,3541
20240806,093200,586519720,2520,2520,2520,2515,1382
20240806,093100,583037830,2520,2520,2520,2520,22
20240806,093000,582982390,2520,2515,2520,2515,220
20240806,092900,582429075,2515,2515,2515,2515,488
20240806,092800,581201755,2510,2515,2515,2510,4115
20240806,092700,570852605,2515,2520,2520,2515,10157
20240806,092600,545301455,2520,2520,2525,2520,2020
20240806,092500,540210730,2520,2525,2525,2520,3787
20240806,092400,530664050,2525,2525,2525,2525,422
20240806,092300,529598500,2520,2525,2525,2520,458
20240806,092200,528442160,2525,2525,2525,2525,667
20240806,092100,526757985,2525,2525,2525,2520,1398
20240806,092000,523228045,2520,2520,2525,2520,9706
20240806,091900,498740810,2520,2515,2520,2515,4092
20240806,091800,488429225,2515,2515,2515,2515,1890
20240806,091700,483675875,2510,2505,2515,2505,4348
20240806,091600,472761750,2505,2500,2510,2500,6119
20240806,091500,457417465,2500,2510,2510,2500,586
20240806,091400,455949225,2505,2505,2510,2505,1050
20240806,091300,453318225,2505,2500,2515,2500,1702
20240806,091200,449052920,2510,2495,2510,2480,681
20240806,091100,447349120,2500,2470,2500,2465,50512
20240806,091000,322031185,2465,2470,2470,2465,3489
20240806,090900,313427340,2470,2470,2480,2465,3762
20240806,090800,304120500,2465,2505,2505,2460,14981
20240806,090700,266763015,2505,2520,2520,2505,19644
20240806,090600,217450330,2520,2545,2545,2515,12831
20240806,090500,185077010,2545,2515,2545,2515,11150
20240806,090400,156842780,2515,2500,2520,2500,22114
20240806,090300,101315300,2500,2500,2505,2500,2414
20240806,090200,95273195,2500,2500,2510,2495,13765
20240806,090100,60804525,2500,2485,2500,2485,3735
20240806,090000,51510060,2480,2480,2485,2475,20779