stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,200000,1408877885,2575,2575,2575,2575,9674
20240807,195900,1408877885,2575,2575,2575,2575,0
20240807,195800,1408877885,2575,2575,2575,2575,0
20240807,195700,1408877885,2575,2575,2575,2575,0
20240807,195600,1408877885,2575,2575,2575,2575,0
20240807,195500,1408877885,2575,2575,2575,2575,0
20240807,195400,1408877885,2575,2575,2575,2575,0
20240807,195300,1408877885,2575,2575,2575,2575,0
20240807,195200,1408877885,2575,2575,2575,2575,0
20240807,195100,1408877885,2575,2575,2575,2575,0
20240807,195000,1408877885,2575,2575,2575,2575,0
20240807,194900,1408877885,2575,2575,2575,2575,0
20240807,194800,1408877885,2575,2575,2575,2575,0
20240807,194700,1408877885,2575,2575,2575,2575,0
20240807,194600,1408877885,2575,2575,2575,2575,0
20240807,194500,1408877885,2575,2575,2575,2575,0
20240807,194400,1408877885,2575,2575,2575,2575,0
20240807,194300,1408877885,2575,2575,2575,2575,0
20240807,194200,1408877885,2575,2575,2575,2575,0
20240807,194100,1408877885,2575,2575,2575,2575,0
20240807,194000,1408877885,2575,2575,2575,2575,0
20240807,193900,1408877885,2575,2575,2575,2575,0
20240807,193800,1408877885,2575,2575,2575,2575,0
20240807,193700,1408877885,2575,2575,2575,2575,0
20240807,193600,1408877885,2575,2575,2575,2575,0
20240807,193500,1408877885,2575,2575,2575,2575,0
20240807,193400,1408877885,2575,2575,2575,2575,0
20240807,193300,1408877885,2575,2575,2575,2575,0
20240807,193200,1408877885,2575,2575,2575,2575,0
20240807,193100,1408877885,2575,2575,2575,2575,0
20240807,193000,1408877885,2575,2575,2575,2575,9674
20240807,192900,1408877885,2575,2575,2575,2575,0
20240807,192800,1408877885,2575,2575,2575,2575,0
20240807,192700,1408877885,2575,2575,2575,2575,0
20240807,192600,1408877885,2575,2575,2575,2575,0
20240807,192500,1408877885,2575,2575,2575,2575,0
20240807,192400,1408877885,2575,2575,2575,2575,0
20240807,192300,1408877885,2575,2575,2575,2575,0
20240807,192200,1408877885,2575,2575,2575,2575,0
20240807,192100,1408877885,2575,2575,2575,2575,0
20240807,192000,1408877885,2575,2575,2575,2575,0
20240807,191900,1408877885,2575,2575,2575,2575,0
20240807,191800,1408877885,2575,2575,2575,2575,0
20240807,191700,1408877885,2575,2575,2575,2575,0
20240807,191600,1408877885,2575,2575,2575,2575,0
20240807,191500,1408877885,2575,2575,2575,2575,0
20240807,191400,1408877885,2575,2575,2575,2575,0
20240807,191300,1408877885,2575,2575,2575,2575,0
20240807,191200,1408877885,2575,2575,2575,2575,0
20240807,191100,1408877885,2575,2575,2575,2575,0
20240807,191000,1408877885,2575,2575,2575,2575,0
20240807,190900,1408877885,2575,2575,2575,2575,0
20240807,190800,1408877885,2575,2575,2575,2575,0
20240807,190700,1408877885,2575,2575,2575,2575,0
20240807,190600,1408877885,2575,2575,2575,2575,0
20240807,190500,1408877885,2575,2575,2575,2575,0
20240807,190400,1408877885,2575,2575,2575,2575,0
20240807,190300,1408877885,2575,2575,2575,2575,0
20240807,190200,1408877885,2575,2575,2575,2575,0
20240807,190100,1408877885,2575,2575,2575,2575,0
20240807,190000,1408877885,2575,2575,2575,2575,9674
20240807,185900,1408877885,2575,2575,2575,2575,0
20240807,185800,1408877885,2575,2575,2575,2575,0
20240807,185700,1408877885,2575,2575,2575,2575,0
20240807,185600,1408877885,2575,2575,2575,2575,0
20240807,185500,1408877885,2575,2575,2575,2575,0
20240807,185400,1408877885,2575,2575,2575,2575,0
20240807,185300,1408877885,2575,2575,2575,2575,0
20240807,185200,1408877885,2575,2575,2575,2575,0
20240807,185100,1408877885,2575,2575,2575,2575,0
20240807,185000,1408877885,2575,2575,2575,2575,0
20240807,184900,1408877885,2575,2575,2575,2575,0
20240807,184800,1408877885,2575,2575,2575,2575,0
20240807,184700,1408877885,2575,2575,2575,2575,0
20240807,184600,1408877885,2575,2575,2575,2575,0
20240807,184500,1408877885,2575,2575,2575,2575,0
20240807,184400,1408877885,2575,2575,2575,2575,0
20240807,184300,1408877885,2575,2575,2575,2575,0
20240807,184200,1408877885,2575,2575,2575,2575,0
20240807,184100,1408877885,2575,2575,2575,2575,0
20240807,184000,1408877885,2575,2575,2575,2575,0
20240807,183900,1408877885,2575,2575,2575,2575,0
20240807,183800,1408877885,2575,2575,2575,2575,0
20240807,183700,1408877885,2575,2575,2575,2575,0
20240807,183600,1408877885,2575,2575,2575,2575,0
20240807,183500,1408877885,2575,2575,2575,2575,0
20240807,183400,1408877885,2575,2575,2575,2575,0
20240807,183300,1408877885,2575,2575,2575,2575,0
20240807,183200,1408877885,2575,2575,2575,2575,0
20240807,183100,1408877885,2575,2575,2575,2575,0
20240807,183000,1408877885,2575,2575,2575,2575,9674
20240807,182900,1408877885,2575,2575,2575,2575,0
20240807,182800,1408877885,2575,2575,2575,2575,0
20240807,182700,1408877885,2575,2575,2575,2575,0
20240807,182600,1408877885,2575,2575,2575,2575,0
20240807,182500,1408877885,2575,2575,2575,2575,0
20240807,182400,1408877885,2575,2575,2575,2575,0
20240807,182300,1408877885,2575,2575,2575,2575,0
20240807,182200,1408877885,2575,2575,2575,2575,0
20240807,182100,1408877885,2575,2575,2575,2575,0
20240807,182000,1408877885,2575,2575,2575,2575,0
20240807,181900,1408877885,2575,2575,2575,2575,0
20240807,181800,1408877885,2575,2575,2575,2575,0
20240807,181700,1408877885,2575,2575,2575,2575,0
20240807,181600,1408877885,2575,2575,2575,2575,0
20240807,181500,1408877885,2575,2575,2575,2575,0
20240807,181400,1408877885,2575,2575,2575,2575,0
20240807,181300,1408877885,2575,2575,2575,2575,0
20240807,181200,1408877885,2575,2575,2575,2575,0
20240807,181100,1408877885,2575,2575,2575,2575,0
20240807,181000,1408877885,2575,2575,2575,2575,0
20240807,180900,1408877885,2575,2575,2575,2575,0
20240807,180800,1408877885,2575,2575,2575,2575,0
20240807,180700,1408877885,2575,2575,2575,2575,0
20240807,180600,1408877885,2575,2575,2575,2575,0
20240807,180500,1408877885,2575,2575,2575,2575,0
20240807,180400,1408877885,2575,2575,2575,2575,0
20240807,180300,1408877885,2575,2575,2575,2575,0
20240807,180200,1408877885,2575,2575,2575,2575,0
20240807,180100,1408877885,2575,2575,2575,2575,0
20240807,180000,1408877885,2575,2575,2575,2575,9674
20240807,175900,1408877885,2575,2575,2575,2575,0
20240807,175800,1408877885,2575,2575,2575,2575,0
20240807,175700,1408877885,2575,2575,2575,2575,0
20240807,175600,1408877885,2575,2575,2575,2575,0
20240807,175500,1408877885,2575,2575,2575,2575,0
20240807,175400,1408877885,2575,2575,2575,2575,0
20240807,175300,1408877885,2575,2575,2575,2575,0
20240807,175200,1408877885,2575,2575,2575,2575,0
20240807,175100,1408877885,2575,2575,2575,2575,0
20240807,175000,1408877885,2575,2575,2575,2575,0
20240807,174900,1408877885,2575,2575,2575,2575,0
20240807,174800,1408877885,2575,2575,2575,2575,0
20240807,174700,1408877885,2575,2575,2575,2575,0
20240807,174600,1408877885,2575,2575,2575,2575,0
20240807,174500,1408877885,2575,2575,2575,2575,0
20240807,174400,1408877885,2575,2575,2575,2575,0
20240807,174300,1408877885,2575,2575,2575,2575,0
20240807,174200,1408877885,2575,2575,2575,2575,0
20240807,174100,1408877885,2575,2575,2575,2575,0
20240807,174000,1408877885,2575,2575,2575,2575,0
20240807,173900,1408877885,2575,2575,2575,2575,0
20240807,173800,1408877885,2575,2575,2575,2575,0
20240807,173700,1408877885,2575,2575,2575,2575,0
20240807,173600,1408877885,2575,2575,2575,2575,0
20240807,173500,1408877885,2575,2575,2575,2575,0
20240807,173400,1408877885,2575,2575,2575,2575,0
20240807,173300,1408877885,2575,2575,2575,2575,0
20240807,173200,1408877885,2575,2575,2575,2575,0
20240807,173100,1408877885,2575,2575,2575,2575,0
20240807,173000,1408877885,2575,2575,2575,2575,9674
20240807,172900,1408877885,2575,2575,2575,2575,0
20240807,172800,1408877885,2575,2575,2575,2575,0
20240807,172700,1408877885,2575,2575,2575,2575,0
20240807,172600,1408877885,2575,2575,2575,2575,0
20240807,172500,1408877885,2575,2575,2575,2575,0
20240807,172400,1408877885,2575,2575,2575,2575,0
20240807,172300,1408877885,2575,2575,2575,2575,0
20240807,172200,1408877885,2575,2575,2575,2575,0
20240807,172100,1408877885,2575,2575,2575,2575,0
20240807,172000,1408877885,2575,2575,2575,2575,0
20240807,171900,1408877885,2575,2575,2575,2575,0
20240807,171800,1408877885,2575,2575,2575,2575,0
20240807,171700,1408877885,2575,2575,2575,2575,0
20240807,171600,1408877885,2575,2575,2575,2575,0
20240807,171500,1408877885,2575,2575,2575,2575,0
20240807,171400,1408877885,2575,2575,2575,2575,0
20240807,171300,1408877885,2575,2575,2575,2575,0
20240807,171200,1408877885,2575,2575,2575,2575,0
20240807,171100,1408877885,2575,2575,2575,2575,0
20240807,171000,1408877885,2575,2575,2575,2575,0
20240807,170900,1408877885,2575,2575,2575,2575,0
20240807,170800,1408877885,2575,2575,2575,2575,0
20240807,170700,1408877885,2575,2575,2575,2575,0
20240807,170600,1408877885,2575,2575,2575,2575,0
20240807,170500,1408877885,2575,2575,2575,2575,0
20240807,170400,1408877885,2575,2575,2575,2575,0
20240807,170300,1408877885,2575,2575,2575,2575,0
20240807,170200,1408877885,2575,2575,2575,2575,0
20240807,170100,1408877885,2575,2575,2575,2575,0
20240807,170000,1408877885,2575,2575,2575,2575,9674
20240807,165900,1408877885,2575,2575,2575,2575,0
20240807,165800,1408877885,2575,2575,2575,2575,0
20240807,165700,1408877885,2575,2575,2575,2575,0
20240807,165600,1408877885,2575,2575,2575,2575,0
20240807,165500,1408877885,2575,2575,2575,2575,0
20240807,165400,1408877885,2575,2575,2575,2575,0
20240807,165300,1408877885,2575,2575,2575,2575,0
20240807,165200,1408877885,2575,2575,2575,2575,0
20240807,165100,1408877885,2575,2575,2575,2575,0
20240807,165000,1408877885,2575,2575,2575,2575,0
20240807,164900,1408877885,2575,2575,2575,2575,0
20240807,164800,1408877885,2575,2575,2575,2575,0
20240807,164700,1408877885,2575,2575,2575,2575,0
20240807,164600,1408877885,2575,2575,2575,2575,0
20240807,164500,1408877885,2575,2575,2575,2575,0
20240807,164400,1408877885,2575,2575,2575,2575,0
20240807,164300,1408877885,2575,2575,2575,2575,0
20240807,164200,1408877885,2575,2575,2575,2575,0
20240807,164100,1408877885,2575,2575,2575,2575,0
20240807,164000,1408877885,2575,2575,2575,2575,0
20240807,163900,1408877885,2575,2575,2575,2575,0
20240807,163800,1408877885,2575,2575,2575,2575,0
20240807,163700,1408877885,2575,2575,2575,2575,0
20240807,163600,1408877885,2575,2575,2575,2575,0
20240807,163500,1408877885,2575,2575,2575,2575,0
20240807,163400,1408877885,2575,2575,2575,2575,0
20240807,163300,1408877885,2575,2575,2575,2575,0
20240807,163200,1408877885,2575,2575,2575,2575,0
20240807,163100,1408877885,2575,2575,2575,2575,0
20240807,163000,1408877885,2575,2575,2575,2575,9674
20240807,162900,1408877885,2575,2575,2575,2575,0
20240807,162800,1408877885,2575,2575,2575,2575,0
20240807,162700,1408877885,2575,2575,2575,2575,0
20240807,162600,1408877885,2575,2575,2575,2575,0
20240807,162500,1408877885,2575,2575,2575,2575,0
20240807,162400,1408877885,2575,2575,2575,2575,0
20240807,162300,1408877885,2575,2575,2575,2575,0
20240807,162200,1408877885,2575,2575,2575,2575,0
20240807,162100,1408877885,2575,2575,2575,2575,0
20240807,162000,1408877885,2575,2575,2575,2575,0
20240807,161900,1408877885,2575,2575,2575,2575,0
20240807,161800,1408877885,2575,2575,2575,2575,0
20240807,161700,1408877885,2575,2575,2575,2575,0
20240807,161600,1408877885,2575,2575,2575,2575,0
20240807,161500,1408877885,2575,2575,2575,2575,0
20240807,161400,1408877885,2575,2575,2575,2575,0
20240807,161300,1408877885,2575,2575,2575,2575,0
20240807,161200,1408877885,2575,2575,2575,2575,0
20240807,161100,1408877885,2575,2575,2575,2575,0
20240807,161000,1408877885,2575,2575,2575,2575,0
20240807,160900,1408877885,2575,2575,2575,2575,0
20240807,160800,1408877885,2575,2575,2575,2575,0
20240807,160700,1408877885,2575,2575,2575,2575,0
20240807,160600,1408877885,2575,2575,2575,2575,0
20240807,160500,1408877885,2575,2575,2575,2575,0
20240807,160400,1408877885,2575,2575,2575,2575,0
20240807,160300,1408877885,2575,2575,2575,2575,0
20240807,160200,1408877885,2575,2575,2575,2575,0
20240807,160100,1408877885,2575,2575,2575,2575,0
20240807,160000,1408877885,2575,2575,2575,2575,9674
20240807,155900,1408877885,2575,2575,2575,2575,0
20240807,155800,1408877885,2575,2575,2575,2575,0
20240807,155700,1408877885,2575,2575,2575,2575,0
20240807,155600,1408877885,2575,2575,2575,2575,0
20240807,155500,1408877885,2575,2575,2575,2575,0
20240807,155400,1408877885,2575,2575,2575,2575,0
20240807,155300,1408877885,2575,2575,2575,2575,0
20240807,155200,1408877885,2575,2575,2575,2575,0
20240807,155100,1408877885,2575,2575,2575,2575,0
20240807,155000,1408877885,2575,2575,2575,2575,0
20240807,154900,1408877885,2575,2575,2575,2575,0
20240807,154800,1408877885,2575,2575,2575,2575,0
20240807,154700,1408877885,2575,2575,2575,2575,0
20240807,154600,1408877885,2575,2575,2575,2575,0
20240807,154500,1408877885,2575,2575,2575,2575,0
20240807,154400,1408877885,2575,2575,2575,2575,0
20240807,154300,1408877885,2575,2575,2575,2575,0
20240807,154200,1408877885,2575,2575,2575,2575,0
20240807,154100,1408877885,2575,2575,2575,2575,0
20240807,154000,1408877885,2575,2575,2575,2575,0
20240807,153900,1408877885,2575,2575,2575,2575,0
20240807,153800,1408877885,2575,2575,2575,2575,0
20240807,153700,1408877885,2575,2575,2575,2575,0
20240807,153600,1408877885,2575,2575,2575,2575,0
20240807,153500,1408877885,2575,2575,2575,2575,0
20240807,153400,1408877885,2575,2575,2575,2575,0
20240807,153300,1408877885,2575,2575,2575,2575,0
20240807,153200,1408877885,2575,2575,2575,2575,0
20240807,153100,1408877885,2575,2575,2575,2575,0
20240807,153000,1408877885,2575,2575,2575,2575,19348
20240807,152900,1383967335,2575,2575,2575,2575,0
20240807,152800,1383967335,2575,2575,2575,2575,0
20240807,152700,1383967335,2575,2575,2575,2575,0
20240807,152600,1383967335,2575,2575,2575,2575,0
20240807,152500,1383967335,2575,2575,2575,2575,0
20240807,152400,1383967335,2575,2575,2575,2575,0
20240807,152300,1383967335,2575,2575,2575,2575,0
20240807,152200,1383967335,2575,2575,2575,2575,0
20240807,152100,1383967335,2575,2575,2575,2575,0
20240807,152000,1383967335,2575,2575,2575,2575,0
20240807,151900,1383967335,2575,2575,2575,2575,1129
20240807,151800,1381060160,2575,2570,2575,2570,674
20240807,151700,1379324615,2575,2575,2575,2570,988
20240807,151600,1376781625,2575,2565,2575,2565,1623
20240807,151500,1372612630,2575,2575,2575,2565,2064
20240807,151400,1367303950,2575,2565,2575,2565,968
20240807,151300,1364814500,2565,2565,2575,2565,818
20240807,151200,1362712840,2575,2575,2575,2575,670
20240807,151100,1360987590,2575,2565,2575,2565,531
20240807,151000,1359622265,2565,2570,2575,2565,2074
20240807,150900,1354295280,2565,2565,2565,2565,1254
20240807,150800,1351078770,2565,2565,2565,2565,568
20240807,150700,1349621850,2565,2565,2565,2565,322
20240807,150600,1348795920,2565,2565,2565,2565,101
20240807,150500,1348536855,2565,2565,2565,2565,5
20240807,150400,1348524030,2565,2565,2565,2565,0
20240807,150300,1348524030,2565,2565,2565,2560,412
20240807,150200,1347467360,2565,2565,2565,2565,1235
20240807,150100,1344299585,2565,2565,2565,2565,1704
20240807,150000,1339928825,2565,2570,2570,2565,569
20240807,145900,1338467950,2570,2570,2570,2570,0
20240807,145800,1338467950,2570,2570,2570,2570,215
20240807,145700,1337915400,2575,2575,2575,2575,1
20240807,145600,1337912825,2565,2570,2575,2565,6758
20240807,145500,1320573470,2575,2575,2575,2570,772
20240807,145400,1318585580,2575,2570,2575,2570,886
20240807,145300,1316304730,2575,2575,2575,2575,247
20240807,145200,1315668705,2575,2575,2575,2570,691
20240807,145100,1313889885,2570,2575,2575,2570,2840
20240807,145000,1306579565,2575,2575,2575,2575,499
20240807,144900,1305294640,2575,2575,2575,2575,287
20240807,144800,1304555615,2575,2565,2575,2565,511
20240807,144700,1303239890,2570,2570,2575,2570,417
20240807,144600,1302167175,2570,2575,2575,2570,327
20240807,144500,1301325190,2575,2570,2575,2565,313
20240807,144400,1300519395,2570,2565,2570,2565,15
20240807,144300,1300480870,2565,2570,2575,2565,946
20240807,144200,1298048140,2570,2570,2575,2570,389
20240807,144100,1297047020,2570,2575,2575,2570,556
20240807,144000,1295615340,2575,2570,2575,2565,307
20240807,143900,1294825010,2580,2575,2580,2575,633
20240807,143800,1293192350,2565,2570,2580,2565,279
20240807,143700,1292472855,2575,2575,2580,2575,490
20240807,143600,1291209810,2575,2575,2575,2575,265
20240807,143500,1290527435,2575,2570,2575,2570,1660
20240807,143400,1286259505,2570,2570,2570,2570,356
20240807,143300,1285344585,2570,2570,2570,2570,358
20240807,143200,1284424525,2570,2570,2570,2570,5
20240807,143100,1284411675,2570,2575,2575,2570,2846
20240807,143000,1277097310,2580,2575,2580,2575,650
20240807,142900,1275420650,2575,2570,2575,2570,285
20240807,142800,1274687175,2575,2575,2575,2575,780
20240807,142700,1272678675,2575,2575,2575,2575,1004
20240807,142600,1270093375,2575,2575,2575,2575,359
20240807,142500,1269168950,2570,2570,2570,2570,276
20240807,142400,1268459630,2570,2575,2575,2570,716
20240807,142300,1266616005,2575,2575,2575,2575,274
20240807,142200,1265910455,2570,2575,2575,2570,1140
20240807,142100,1262975650,2580,2580,2580,2580,333
20240807,142000,1262116510,2580,2580,2580,2580,1362
20240807,141900,1258602550,2575,2580,2580,2575,237
20240807,141800,1257991105,2580,2575,2580,2575,854
20240807,141700,1255790460,2575,2575,2575,2575,5083
20240807,141600,1242701735,2575,2570,2575,2570,58
20240807,141500,1242552635,2570,2575,2575,2570,1058
20240807,141400,1239833400,2575,2575,2575,2575,377
20240807,141300,1238862625,2575,2575,2575,2575,644
20240807,141200,1237204325,2570,2570,2575,2570,567
20240807,141100,1235744615,2570,2565,2570,2565,460
20240807,141000,1234562915,2570,2565,2570,2565,355
20240807,140900,1233650615,2570,2570,2570,2570,2015
20240807,140800,1228472065,2570,2575,2575,2570,301
20240807,140700,1227698490,2575,2570,2575,2570,11
20240807,140600,1227670170,2565,2570,2570,2565,1806
20240807,140500,1223036180,2565,2570,2570,2565,1031
20240807,140400,1220390560,2570,2570,2570,2570,326
20240807,140300,1219552740,2570,2570,2570,2570,2411
20240807,140200,1213356470,2570,2565,2570,2565,814
20240807,140100,1211266490,2570,2570,2570,2570,316
20240807,140000,1210454370,2565,2570,2570,2565,395
20240807,135900,1209439400,2570,2565,2570,2565,343
20240807,135800,1208557970,2565,2565,2570,2565,1263
20240807,135700,1205312115,2570,2565,2570,2565,299
20240807,135600,1204543910,2570,2570,2570,2565,356
20240807,135500,1203628995,2570,2570,2570,2565,438
20240807,135400,1202503395,2570,2570,2570,2565,764
20240807,135300,1200542450,2565,2570,2570,2565,330
20240807,135200,1199694380,2565,2565,2570,2565,232
20240807,135100,1199098230,2570,2570,2570,2570,505
20240807,135000,1197800380,2565,2565,2565,2565,11
20240807,134900,1197772165,2565,2570,2570,2565,340
20240807,134800,1196898395,2570,2565,2570,2565,2372
20240807,134700,1190802400,2570,2570,2575,2565,358
20240807,134600,1189880875,2565,2575,2575,2565,424
20240807,134500,1188789270,2570,2575,2575,2565,44
20240807,134400,1188676035,2565,2565,2575,2565,422
20240807,134300,1187590380,2565,2565,2565,2565,12
20240807,134200,1187559600,2570,2570,2570,2565,688
20240807,134100,1185791980,2570,2570,2575,2570,796
20240807,134000,1183745025,2575,2575,2575,2570,242
20240807,133900,1183121905,2570,2570,2575,2570,365
20240807,133800,1182182075,2565,2575,2575,2565,304
20240807,133700,1181399350,2575,2575,2575,2565,14
20240807,133600,1181363370,2565,2570,2575,2565,354
20240807,133500,1180451900,2575,2565,2575,2565,1193
20240807,133400,1177383625,2570,2570,2570,2565,10
20240807,133300,1177357955,2565,2565,2565,2565,35
20240807,133200,1177268180,2570,2565,2570,2565,14
20240807,133100,1177232235,2570,2565,2570,2565,1021
20240807,133000,1174611510,2560,2560,2565,2560,21
20240807,132900,1174557705,2560,2560,2560,2560,1018
20240807,132800,1171951625,2560,2565,2565,2560,16
20240807,132700,1171910635,2565,2560,2565,2560,26
20240807,132600,1171844000,2560,2560,2565,2560,2032
20240807,132500,1166641955,2560,2560,2565,2560,22
20240807,132400,1166585595,2565,2565,2565,2560,171
20240807,132300,1166147020,2565,2560,2565,2560,295
20240807,132200,1165390405,2560,2560,2560,2560,11
20240807,132100,1165362245,2565,2575,2575,2565,3622
20240807,132000,1156071675,2565,2565,2565,2565,11
20240807,131900,1156043460,2575,2570,2575,2570,4698
20240807,131800,1143969575,2575,2575,2575,2575,249
20240807,131700,1143328400,2570,2575,2575,2570,13
20240807,131600,1143294985,2570,2575,2575,2570,18
20240807,131500,1143248690,2570,2575,2575,2570,1052
20240807,131400,1140545040,2570,2580,2580,2570,547
20240807,131300,1139136410,2580,2580,2580,2575,329
20240807,131200,1138287600,2580,2575,2580,2575,10
20240807,131100,1138261845,2580,2575,2580,2575,413
20240807,131000,1137196605,2580,2575,2580,2575,290
20240807,130900,1136448855,2575,2580,2580,2575,287
20240807,130800,1135708445,2575,2570,2575,2570,58
20240807,130700,1135559135,2575,2570,2575,2570,26
20240807,130600,1135492275,2570,2580,2580,2570,3797
20240807,130500,1125716640,2575,2580,2580,2575,572
20240807,130400,1124242385,2580,2575,2580,2575,140
20240807,130300,1123881860,2575,2580,2580,2575,554
20240807,130200,1122453540,2575,2580,2580,2575,384
20240807,130100,1121462920,2575,2580,2580,2575,475
20240807,130000,1120238090,2575,2580,2580,2575,354
20240807,125900,1119325165,2580,2580,2580,2580,668
20240807,125800,1117601725,2580,2580,2580,2580,6
20240807,125700,1117586245,2580,2580,2580,2575,232
20240807,125600,1116987760,2580,2575,2580,2575,339
20240807,125500,1116113295,2580,2580,2580,2580,356
20240807,125400,1115194815,2575,2580,2580,2570,2903
20240807,125300,1107719530,2580,2575,2580,2575,17
20240807,125200,1107675735,2575,2575,2580,2575,878
20240807,125100,1105413445,2575,2580,2580,2575,316
20240807,125000,1104598260,2580,2580,2580,2580,3034
20240807,124900,1096770540,2580,2580,2580,2575,1004
20240807,124800,1094182780,2580,2575,2580,2575,131
20240807,124700,1093844905,2580,2580,2580,2580,526
20240807,124600,1092487825,2580,2570,2580,2570,324
20240807,124500,1091651980,2570,2575,2575,2570,132
20240807,124400,1091312575,2570,2580,2580,2570,792
20240807,124300,1089273800,2575,2575,2575,2575,1765
20240807,124200,1084728925,2575,2580,2580,2575,307
20240807,124100,1083937020,2580,2575,2580,2575,215
20240807,124000,1083383365,2580,2580,2580,2580,313
20240807,123900,1082575825,2580,2575,2580,2575,320
20240807,123800,1081750310,2580,2580,2580,2580,265
20240807,123700,1081066610,2580,2580,2580,2575,29
20240807,123600,1080991900,2580,2580,2580,2580,361
20240807,123500,1080060520,2580,2580,2580,2575,1303
20240807,123400,1076698890,2580,2575,2580,2575,244
20240807,123300,1076069375,2580,2575,2580,2575,828
20240807,123200,1073935735,2580,2580,2580,2580,211
20240807,123100,1073391355,2580,2575,2580,2575,252
20240807,123000,1072741245,2580,2580,2580,2575,647
20240807,122900,1071072165,2580,2575,2580,2575,715
20240807,122800,1069229465,2580,2580,2580,2575,312
20240807,122700,1068424615,2580,2580,2580,2575,339
20240807,122600,1067550020,2580,2580,2580,2580,284
20240807,122500,1066817300,2575,2575,2580,2575,107
20240807,122400,1066541630,2575,2580,2580,2575,221
20240807,122300,1065972455,2580,2585,2585,2580,2827
20240807,122200,1058670250,2580,2580,2580,2580,5673
20240807,122100,1044033910,2570,2575,2580,2570,5451
20240807,122000,1029994795,2575,2575,2575,2575,272
20240807,121900,1029294395,2570,2565,2570,2560,2261
20240807,121800,1023497215,2575,2570,2575,2570,63
20240807,121700,1023335290,2575,2575,2575,2570,717
20240807,121600,1021489020,2575,2560,2575,2560,787
20240807,121500,1019465610,2570,2560,2570,2560,781
20240807,121400,1017458490,2560,2565,2570,2560,1034
20240807,121300,1014806320,2560,2570,2570,2560,1119
20240807,121200,1011936095,2565,2565,2570,2565,888
20240807,121100,1009653995,2570,2570,2570,2560,258
20240807,121000,1008991015,2565,2565,2570,2555,848
20240807,120900,1006814840,2555,2565,2565,2555,653
20240807,120800,1005139915,2550,2565,2565,2550,208
20240807,120700,1004606545,2555,2555,2555,2555,21
20240807,120600,1004552890,2550,2550,2565,2550,360
20240807,120500,1003629670,2560,2555,2560,2550,3548
20240807,120400,994574155,2565,2560,2565,2560,1260
20240807,120300,991346855,2560,2550,2565,2550,1855
20240807,120200,986596885,2550,2550,2555,2540,4983
20240807,120100,973876415,2545,2545,2545,2545,1778
20240807,120000,969351405,2540,2540,2545,2540,1420
20240807,115900,965744560,2545,2545,2545,2540,24
20240807,115800,965683540,2540,2540,2545,2540,678
20240807,115700,963960920,2540,2540,2545,2540,791
20240807,115600,961950725,2540,2540,2540,2540,220
20240807,115500,961391925,2545,2540,2545,2540,252
20240807,115400,960751780,2540,2545,2545,2540,1796
20240807,115300,956181210,2540,2545,2545,2540,945
20240807,115200,953780595,2540,2540,2545,2540,570
20240807,115100,952332755,2540,2545,2545,2540,1084
20240807,115000,949579350,2545,2545,2545,2540,804
20240807,114900,947536490,2540,2545,2545,2540,671
20240807,114800,945830105,2545,2545,2545,2540,530
20240807,114700,944482610,2545,2545,2545,2540,890
20240807,114600,942218625,2540,2545,2545,2540,1393
20240807,114500,938679870,2540,2540,2545,2540,523
20240807,114400,937351435,2540,2540,2545,2540,1607
20240807,114300,933269620,2540,2545,2545,2540,187
20240807,114200,932794610,2545,2545,2545,2540,535
20240807,114100,931434340,2545,2545,2545,2540,535
20240807,114000,930074045,2545,2545,2545,2540,1366
20240807,113900,926599000,2545,2545,2545,2540,603
20240807,113800,925065620,2550,2540,2550,2540,4515
20240807,113700,913591010,2540,2540,2540,2535,1709
20240807,113600,909251120,2535,2535,2535,2535,506
20240807,113500,907968410,2535,2530,2540,2530,2052
20240807,113400,902766610,2530,2530,2530,2525,3589
20240807,113300,893694130,2535,2545,2545,2535,1463
20240807,113200,889983200,2550,2535,2550,2535,207
20240807,113100,889457895,2525,2550,2550,2525,20012
20240807,113000,838706385,2545,2545,2550,2545,716
20240807,112900,836884125,2545,2550,2550,2545,6398
20240807,112800,820571325,2550,2550,2555,2550,651
20240807,112700,818911195,2550,2555,2555,2550,179
20240807,112600,818454735,2555,2555,2555,2550,1281
20240807,112500,815183120,2555,2555,2555,2550,1902
20240807,112400,810324920,2555,2555,2555,2550,301
20240807,112300,809557000,2555,2555,2560,2550,617
20240807,112200,807978865,2560,2550,2560,2550,525
20240807,112100,806636290,2550,2555,2560,2550,1177
20240807,112000,803632865,2560,2555,2560,2555,950
20240807,111900,801202270,2555,2560,2560,2555,1640
20240807,111800,797012055,2555,2555,2555,2555,604
20240807,111700,795468835,2560,2555,2560,2555,2366
20240807,111600,789412790,2560,2560,2560,2550,3289
20240807,111500,780996470,2565,2565,2565,2565,33
20240807,111400,780911825,2560,2560,2565,2555,2268
20240807,111300,775106290,2565,2550,2565,2545,4891
20240807,111200,762605130,2545,2550,2550,2545,33
20240807,111100,762521045,2545,2545,2550,2545,4065
20240807,111000,752168605,2545,2545,2550,2545,1695
20240807,110900,747850940,2550,2550,2550,2545,217
20240807,110800,747297895,2545,2550,2550,2545,542
20240807,110700,745915825,2550,2550,2555,2545,1384
20240807,110600,742386595,2560,2555,2560,2555,431
20240807,110500,741285315,2555,2550,2560,2550,444
20240807,110400,740150630,2560,2560,2560,2550,293
20240807,110300,739401770,2560,2560,2560,2550,7119
20240807,110200,721237895,2555,2560,2560,2555,3144
20240807,110100,713189485,2560,2560,2560,2560,482
20240807,110000,711955565,2565,2560,2565,2560,203
20240807,105900,711435870,2565,2565,2565,2560,33
20240807,105800,711351315,2570,2560,2570,2560,208
20240807,105700,710817805,2570,2560,2570,2560,3817
20240807,105600,701041820,2565,2565,2565,2565,528
20240807,105500,699687500,2565,2565,2570,2565,3439
20240807,105400,690863830,2565,2565,2570,2565,207
20240807,105300,690332850,2565,2570,2570,2565,415
20240807,105200,689267405,2575,2570,2575,2570,205
20240807,105100,688739940,2565,2565,2570,2565,1065
20240807,105000,686004985,2570,2565,2570,2565,19
20240807,104900,685956220,2565,2570,2570,2565,3313
20240807,104800,677441855,2570,2575,2575,2570,343
20240807,104700,676560330,2570,2570,2570,2570,328
20240807,104600,675717370,2570,2570,2570,2570,269
20240807,104500,675026040,2570,2570,2575,2570,2471
20240807,104400,668675555,2575,2575,2575,2570,221
20240807,104300,668107480,2570,2575,2575,2570,278
20240807,104200,667393005,2570,2570,2575,2570,252
20240807,104100,666745360,2570,2570,2575,2570,1799
20240807,104000,662118435,2570,2570,2570,2565,2679
20240807,103900,655235980,2570,2570,2570,2570,2005
20240807,103800,650083130,2570,2560,2580,2560,10014
20240807,103700,624286585,2555,2560,2565,2555,590
20240807,103600,622776505,2565,2565,2565,2560,460
20240807,103500,621597490,2570,2555,2570,2555,412
20240807,103400,620543565,2560,2560,2560,2555,472
20240807,103300,619337545,2560,2555,2560,2550,285
20240807,103200,618610440,2565,2570,2570,2555,4644
20240807,103100,606727690,2570,2565,2570,2560,3489
20240807,103000,597778215,2565,2570,2570,2565,268
20240807,102900,597090740,2565,2570,2575,2565,1033
20240807,102800,594435030,2570,2570,2575,2570,1197
20240807,102700,591357330,2570,2575,2575,2570,383
20240807,102600,590372990,2570,2575,2575,2570,1214
20240807,102500,587250270,2575,2575,2575,2575,503
20240807,102400,585955045,2575,2575,2575,2575,344
20240807,102300,585069245,2575,2575,2575,2570,483
20240807,102200,583825560,2575,2570,2575,2570,428
20240807,102100,582723795,2575,2580,2580,2570,318
20240807,102000,581905110,2580,2575,2580,2565,608
20240807,101900,580339565,2565,2575,2575,2565,790
20240807,101800,578313185,2570,2570,2570,2570,17415
20240807,101700,533556635,2570,2580,2580,2570,737
20240807,101600,531659415,2580,2580,2580,2570,528
20240807,101500,530297255,2580,2585,2585,2570,778
20240807,101400,528289695,2585,2590,2590,2580,1453
20240807,101300,524530755,2590,2585,2590,2585,315
20240807,101200,523715005,2590,2585,2590,2585,451
20240807,101100,522549165,2585,2570,2585,2570,294
20240807,101000,521789250,2585,2580,2585,2570,1894
20240807,100900,516914255,2585,2580,2585,2580,421
20240807,100800,515826470,2585,2585,2585,2580,419
20240807,100700,514744855,2585,2580,2585,2580,858
20240807,100600,512529615,2585,2585,2585,2580,239
20240807,100500,511911835,2585,2585,2585,2580,606
20240807,100400,510346320,2590,2590,2590,2585,1380
20240807,100300,506772995,2590,2585,2590,2570,5235
20240807,100200,493216160,2590,2580,2590,2570,319
20240807,100100,492391070,2590,2585,2590,2585,1448
20240807,100000,488645800,2585,2580,2590,2565,14128
20240807,095900,452089395,2580,2580,2580,2575,899
20240807,095800,449769985,2580,2575,2580,2575,1614
20240807,095700,445611225,2575,2565,2575,2565,656
20240807,095600,443926290,2565,2565,2570,2565,327
20240807,095500,443085970,2570,2570,2570,2565,272
20240807,095400,442386970,2570,2570,2570,2570,1813
20240807,095300,437727560,2570,2580,2580,2570,2938
20240807,095200,430162205,2575,2565,2575,2565,117
20240807,095100,429861250,2570,2570,2570,2570,1446
20240807,095000,426145030,2570,2565,2580,2565,234
20240807,094900,425543650,2570,2580,2580,2570,299
20240807,094800,424775210,2580,2585,2585,2565,2205
20240807,094700,419108640,2580,2580,2585,2580,8286
20240807,094600,397719180,2580,2580,2585,2565,4491
20240807,094500,386140260,2580,2560,2580,2560,806
20240807,094400,384070755,2560,2575,2575,2560,3524
20240807,094300,375007090,2575,2580,2580,2565,4205
20240807,094200,364214575,2575,2580,2580,2570,3104
20240807,094100,356220675,2585,2585,2590,2565,5599
20240807,094000,341810655,2585,2565,2585,2565,6343
20240807,093900,325490035,2565,2565,2565,2555,1129
20240807,093800,322599815,2555,2545,2565,2545,14578
20240807,093700,285397295,2550,2550,2550,2545,802
20240807,093600,283353715,2550,2545,2550,2545,644
20240807,093500,281711760,2550,2550,2550,2550,562
20240807,093400,280278660,2545,2545,2545,2545,130
20240807,093300,279947810,2545,2545,2550,2545,11403
20240807,093200,250870535,2550,2545,2550,2545,634
20240807,093100,249256980,2545,2550,2550,2545,3225
20240807,093000,241038430,2545,2550,2550,2545,586
20240807,092900,239544455,2550,2550,2550,2545,613
20240807,092800,237981550,2550,2540,2550,2540,53
20240807,092700,237846900,2540,2540,2545,2530,8647
20240807,092600,215882620,2540,2540,2540,2525,531
20240807,092500,214533985,2540,2540,2540,2530,736
20240807,092400,212665015,2540,2535,2540,2525,9702
20240807,092300,188068605,2525,2535,2535,2525,519
20240807,092200,186753290,2525,2535,2540,2525,653
20240807,092100,185096110,2530,2530,2530,2525,4503
20240807,092000,173703555,2530,2525,2535,2525,10280
20240807,091900,147745770,2520,2520,2525,2520,361
20240807,091800,146834465,2525,2525,2525,2520,150
20240807,091700,146455760,2525,2520,2525,2520,101
20240807,091600,146201165,2525,2525,2525,2525,19
20240807,091500,146153190,2525,2520,2525,2520,4386
20240807,091400,135100395,2520,2520,2520,2515,342
20240807,091300,134238750,2520,2515,2520,2515,2851
20240807,091200,127068480,2515,2515,2520,2515,7255
20240807,091100,108822140,2515,2515,2515,2515,4053
20240807,091000,98628845,2510,2510,2515,2510,281
20240807,090900,97923235,2515,2515,2515,2510,122
20240807,090800,97616445,2510,2520,2520,2510,12369
20240807,090700,66506235,2515,2520,2520,2515,1409
20240807,090600,62955755,2520,2520,2520,2515,4195
20240807,090500,52384395,2520,2520,2520,2520,1876
20240807,090400,47656875,2520,2520,2525,2520,278
20240807,090300,46956300,2520,2530,2535,2520,4280
20240807,090200,36140600,2520,2520,2535,2520,1194
20240807,090100,33130295,2520,2515,2530,2515,1348
20240807,090000,29731425,2515,2520,2530,2515,11745