stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200000,1229774045,2500,2500,2500,2500,9565
20240809,195900,1229774045,2500,2500,2500,2500,0
20240809,195800,1229774045,2500,2500,2500,2500,0
20240809,195700,1229774045,2500,2500,2500,2500,0
20240809,195600,1229774045,2500,2500,2500,2500,0
20240809,195500,1229774045,2500,2500,2500,2500,0
20240809,195400,1229774045,2500,2500,2500,2500,0
20240809,195300,1229774045,2500,2500,2500,2500,0
20240809,195200,1229774045,2500,2500,2500,2500,0
20240809,195100,1229774045,2500,2500,2500,2500,0
20240809,195000,1229774045,2500,2500,2500,2500,0
20240809,194900,1229774045,2500,2500,2500,2500,0
20240809,194800,1229774045,2500,2500,2500,2500,0
20240809,194700,1229774045,2500,2500,2500,2500,0
20240809,194600,1229774045,2500,2500,2500,2500,0
20240809,194500,1229774045,2500,2500,2500,2500,0
20240809,194400,1229774045,2500,2500,2500,2500,0
20240809,194300,1229774045,2500,2500,2500,2500,0
20240809,194200,1229774045,2500,2500,2500,2500,0
20240809,194100,1229774045,2500,2500,2500,2500,0
20240809,194000,1229774045,2500,2500,2500,2500,0
20240809,193900,1229774045,2500,2500,2500,2500,0
20240809,193800,1229774045,2500,2500,2500,2500,0
20240809,193700,1229774045,2500,2500,2500,2500,0
20240809,193600,1229774045,2500,2500,2500,2500,0
20240809,193500,1229774045,2500,2500,2500,2500,0
20240809,193400,1229774045,2500,2500,2500,2500,0
20240809,193300,1229774045,2500,2500,2500,2500,0
20240809,193200,1229774045,2500,2500,2500,2500,0
20240809,193100,1229774045,2500,2500,2500,2500,0
20240809,193000,1229774045,2500,2500,2500,2500,9565
20240809,192900,1229774045,2500,2500,2500,2500,0
20240809,192800,1229774045,2500,2500,2500,2500,0
20240809,192700,1229774045,2500,2500,2500,2500,0
20240809,192600,1229774045,2500,2500,2500,2500,0
20240809,192500,1229774045,2500,2500,2500,2500,0
20240809,192400,1229774045,2500,2500,2500,2500,0
20240809,192300,1229774045,2500,2500,2500,2500,0
20240809,192200,1229774045,2500,2500,2500,2500,0
20240809,192100,1229774045,2500,2500,2500,2500,0
20240809,192000,1229774045,2500,2500,2500,2500,0
20240809,191900,1229774045,2500,2500,2500,2500,0
20240809,191800,1229774045,2500,2500,2500,2500,0
20240809,191700,1229774045,2500,2500,2500,2500,0
20240809,191600,1229774045,2500,2500,2500,2500,0
20240809,191500,1229774045,2500,2500,2500,2500,0
20240809,191400,1229774045,2500,2500,2500,2500,0
20240809,191300,1229774045,2500,2500,2500,2500,0
20240809,191200,1229774045,2500,2500,2500,2500,0
20240809,191100,1229774045,2500,2500,2500,2500,0
20240809,191000,1229774045,2500,2500,2500,2500,0
20240809,190900,1229774045,2500,2500,2500,2500,0
20240809,190800,1229774045,2500,2500,2500,2500,0
20240809,190700,1229774045,2500,2500,2500,2500,0
20240809,190600,1229774045,2500,2500,2500,2500,0
20240809,190500,1229774045,2500,2500,2500,2500,0
20240809,190400,1229774045,2500,2500,2500,2500,0
20240809,190300,1229774045,2500,2500,2500,2500,0
20240809,190200,1229774045,2500,2500,2500,2500,0
20240809,190100,1229774045,2500,2500,2500,2500,0
20240809,190000,1229774045,2500,2500,2500,2500,9565
20240809,185900,1229774045,2500,2500,2500,2500,0
20240809,185800,1229774045,2500,2500,2500,2500,0
20240809,185700,1229774045,2500,2500,2500,2500,0
20240809,185600,1229774045,2500,2500,2500,2500,0
20240809,185500,1229774045,2500,2500,2500,2500,0
20240809,185400,1229774045,2500,2500,2500,2500,0
20240809,185300,1229774045,2500,2500,2500,2500,0
20240809,185200,1229774045,2500,2500,2500,2500,0
20240809,185100,1229774045,2500,2500,2500,2500,0
20240809,185000,1229774045,2500,2500,2500,2500,0
20240809,184900,1229774045,2500,2500,2500,2500,0
20240809,184800,1229774045,2500,2500,2500,2500,0
20240809,184700,1229774045,2500,2500,2500,2500,0
20240809,184600,1229774045,2500,2500,2500,2500,0
20240809,184500,1229774045,2500,2500,2500,2500,0
20240809,184400,1229774045,2500,2500,2500,2500,0
20240809,184300,1229774045,2500,2500,2500,2500,0
20240809,184200,1229774045,2500,2500,2500,2500,0
20240809,184100,1229774045,2500,2500,2500,2500,0
20240809,184000,1229774045,2500,2500,2500,2500,0
20240809,183900,1229774045,2500,2500,2500,2500,0
20240809,183800,1229774045,2500,2500,2500,2500,0
20240809,183700,1229774045,2500,2500,2500,2500,0
20240809,183600,1229774045,2500,2500,2500,2500,0
20240809,183500,1229774045,2500,2500,2500,2500,0
20240809,183400,1229774045,2500,2500,2500,2500,0
20240809,183300,1229774045,2500,2500,2500,2500,0
20240809,183200,1229774045,2500,2500,2500,2500,0
20240809,183100,1229774045,2500,2500,2500,2500,0
20240809,183000,1229774045,2500,2500,2500,2500,9565
20240809,182900,1229774045,2500,2500,2500,2500,0
20240809,182800,1229774045,2500,2500,2500,2500,0
20240809,182700,1229774045,2500,2500,2500,2500,0
20240809,182600,1229774045,2500,2500,2500,2500,0
20240809,182500,1229774045,2500,2500,2500,2500,0
20240809,182400,1229774045,2500,2500,2500,2500,0
20240809,182300,1229774045,2500,2500,2500,2500,0
20240809,182200,1229774045,2500,2500,2500,2500,0
20240809,182100,1229774045,2500,2500,2500,2500,0
20240809,182000,1229774045,2500,2500,2500,2500,0
20240809,181900,1229774045,2500,2500,2500,2500,0
20240809,181800,1229774045,2500,2500,2500,2500,0
20240809,181700,1229774045,2500,2500,2500,2500,0
20240809,181600,1229774045,2500,2500,2500,2500,0
20240809,181500,1229774045,2500,2500,2500,2500,0
20240809,181400,1229774045,2500,2500,2500,2500,0
20240809,181300,1229774045,2500,2500,2500,2500,0
20240809,181200,1229774045,2500,2500,2500,2500,0
20240809,181100,1229774045,2500,2500,2500,2500,0
20240809,181000,1229774045,2500,2500,2500,2500,0
20240809,180900,1229774045,2500,2500,2500,2500,0
20240809,180800,1229774045,2500,2500,2500,2500,0
20240809,180700,1229774045,2500,2500,2500,2500,0
20240809,180600,1229774045,2500,2500,2500,2500,0
20240809,180500,1229774045,2500,2500,2500,2500,0
20240809,180400,1229774045,2500,2500,2500,2500,0
20240809,180300,1229774045,2500,2500,2500,2500,0
20240809,180200,1229774045,2500,2500,2500,2500,0
20240809,180100,1229774045,2500,2500,2500,2500,0
20240809,180000,1229774045,2500,2500,2500,2500,9565
20240809,175900,1229774045,2500,2500,2500,2500,0
20240809,175800,1229774045,2500,2500,2500,2500,0
20240809,175700,1229774045,2500,2500,2500,2500,0
20240809,175600,1229774045,2500,2500,2500,2500,0
20240809,175500,1229774045,2500,2500,2500,2500,0
20240809,175400,1229774045,2500,2500,2500,2500,0
20240809,175300,1229774045,2500,2500,2500,2500,0
20240809,175200,1229774045,2500,2500,2500,2500,0
20240809,175100,1229774045,2500,2500,2500,2500,0
20240809,175000,1229774045,2500,2500,2500,2500,0
20240809,174900,1229774045,2500,2500,2500,2500,0
20240809,174800,1229774045,2500,2500,2500,2500,0
20240809,174700,1229774045,2500,2500,2500,2500,0
20240809,174600,1229774045,2500,2500,2500,2500,0
20240809,174500,1229774045,2500,2500,2500,2500,0
20240809,174400,1229774045,2500,2500,2500,2500,0
20240809,174300,1229774045,2500,2500,2500,2500,0
20240809,174200,1229774045,2500,2500,2500,2500,0
20240809,174100,1229774045,2500,2500,2500,2500,0
20240809,174000,1229774045,2500,2500,2500,2500,0
20240809,173900,1229774045,2500,2500,2500,2500,0
20240809,173800,1229774045,2500,2500,2500,2500,0
20240809,173700,1229774045,2500,2500,2500,2500,0
20240809,173600,1229774045,2500,2500,2500,2500,0
20240809,173500,1229774045,2500,2500,2500,2500,0
20240809,173400,1229774045,2500,2500,2500,2500,0
20240809,173300,1229774045,2500,2500,2500,2500,0
20240809,173200,1229774045,2500,2500,2500,2500,0
20240809,173100,1229774045,2500,2500,2500,2500,0
20240809,173000,1229774045,2500,2500,2500,2500,9565
20240809,172900,1229774045,2500,2500,2500,2500,0
20240809,172800,1229774045,2500,2500,2500,2500,0
20240809,172700,1229774045,2500,2500,2500,2500,0
20240809,172600,1229774045,2500,2500,2500,2500,0
20240809,172500,1229774045,2500,2500,2500,2500,0
20240809,172400,1229774045,2500,2500,2500,2500,0
20240809,172300,1229774045,2500,2500,2500,2500,0
20240809,172200,1229774045,2500,2500,2500,2500,0
20240809,172100,1229774045,2500,2500,2500,2500,0
20240809,172000,1229774045,2500,2500,2500,2500,0
20240809,171900,1229774045,2500,2500,2500,2500,0
20240809,171800,1229774045,2500,2500,2500,2500,0
20240809,171700,1229774045,2500,2500,2500,2500,0
20240809,171600,1229774045,2500,2500,2500,2500,0
20240809,171500,1229774045,2500,2500,2500,2500,0
20240809,171400,1229774045,2500,2500,2500,2500,0
20240809,171300,1229774045,2500,2500,2500,2500,0
20240809,171200,1229774045,2500,2500,2500,2500,0
20240809,171100,1229774045,2500,2500,2500,2500,0
20240809,171000,1229774045,2500,2500,2500,2500,0
20240809,170900,1229774045,2500,2500,2500,2500,0
20240809,170800,1229774045,2500,2500,2500,2500,0
20240809,170700,1229774045,2500,2500,2500,2500,0
20240809,170600,1229774045,2500,2500,2500,2500,0
20240809,170500,1229774045,2500,2500,2500,2500,0
20240809,170400,1229774045,2500,2500,2500,2500,0
20240809,170300,1229774045,2500,2500,2500,2500,0
20240809,170200,1229774045,2500,2500,2500,2500,0
20240809,170100,1229774045,2500,2500,2500,2500,0
20240809,170000,1229774045,2500,2500,2500,2500,9565
20240809,165900,1229774045,2500,2500,2500,2500,0
20240809,165800,1229774045,2500,2500,2500,2500,0
20240809,165700,1229774045,2500,2500,2500,2500,0
20240809,165600,1229774045,2500,2500,2500,2500,0
20240809,165500,1229774045,2500,2500,2500,2500,0
20240809,165400,1229774045,2500,2500,2500,2500,0
20240809,165300,1229774045,2500,2500,2500,2500,0
20240809,165200,1229774045,2500,2500,2500,2500,0
20240809,165100,1229774045,2500,2500,2500,2500,0
20240809,165000,1229774045,2500,2500,2500,2500,0
20240809,164900,1229774045,2500,2500,2500,2500,0
20240809,164800,1229774045,2500,2500,2500,2500,0
20240809,164700,1229774045,2500,2500,2500,2500,0
20240809,164600,1229774045,2500,2500,2500,2500,0
20240809,164500,1229774045,2500,2500,2500,2500,0
20240809,164400,1229774045,2500,2500,2500,2500,0
20240809,164300,1229774045,2500,2500,2500,2500,0
20240809,164200,1229774045,2500,2500,2500,2500,0
20240809,164100,1229774045,2500,2500,2500,2500,0
20240809,164000,1229774045,2500,2500,2500,2500,0
20240809,163900,1229774045,2500,2500,2500,2500,0
20240809,163800,1229774045,2500,2500,2500,2500,0
20240809,163700,1229774045,2500,2500,2500,2500,0
20240809,163600,1229774045,2500,2500,2500,2500,0
20240809,163500,1229774045,2500,2500,2500,2500,0
20240809,163400,1229774045,2500,2500,2500,2500,0
20240809,163300,1229774045,2500,2500,2500,2500,0
20240809,163200,1229774045,2500,2500,2500,2500,0
20240809,163100,1229774045,2500,2500,2500,2500,0
20240809,163000,1229774045,2500,2500,2500,2500,9565
20240809,162900,1229774045,2500,2500,2500,2500,0
20240809,162800,1229774045,2500,2500,2500,2500,0
20240809,162700,1229774045,2500,2500,2500,2500,0
20240809,162600,1229774045,2500,2500,2500,2500,0
20240809,162500,1229774045,2500,2500,2500,2500,0
20240809,162400,1229774045,2500,2500,2500,2500,0
20240809,162300,1229774045,2500,2500,2500,2500,0
20240809,162200,1229774045,2500,2500,2500,2500,0
20240809,162100,1229774045,2500,2500,2500,2500,0
20240809,162000,1229774045,2500,2500,2500,2500,0
20240809,161900,1229774045,2500,2500,2500,2500,0
20240809,161800,1229774045,2500,2500,2500,2500,0
20240809,161700,1229774045,2500,2500,2500,2500,0
20240809,161600,1229774045,2500,2500,2500,2500,0
20240809,161500,1229774045,2500,2500,2500,2500,0
20240809,161400,1229774045,2500,2500,2500,2500,0
20240809,161300,1229774045,2500,2500,2500,2500,0
20240809,161200,1229774045,2500,2500,2500,2500,0
20240809,161100,1229774045,2500,2500,2500,2500,0
20240809,161000,1229774045,2500,2500,2500,2500,0
20240809,160900,1229774045,2500,2500,2500,2500,0
20240809,160800,1229774045,2500,2500,2500,2500,0
20240809,160700,1229774045,2500,2500,2500,2500,0
20240809,160600,1229774045,2500,2500,2500,2500,0
20240809,160500,1229774045,2500,2500,2500,2500,0
20240809,160400,1229774045,2500,2500,2500,2500,0
20240809,160300,1229774045,2500,2500,2500,2500,0
20240809,160200,1229774045,2500,2500,2500,2500,0
20240809,160100,1229774045,2500,2500,2500,2500,0
20240809,160000,1229774045,2500,2500,2500,2500,9565
20240809,155900,1229774045,2500,2500,2500,2500,0
20240809,155800,1229774045,2500,2500,2500,2500,0
20240809,155700,1229774045,2500,2500,2500,2500,0
20240809,155600,1229774045,2500,2500,2500,2500,0
20240809,155500,1229774045,2500,2500,2500,2500,0
20240809,155400,1229774045,2500,2500,2500,2500,0
20240809,155300,1229774045,2500,2500,2500,2500,0
20240809,155200,1229774045,2500,2500,2500,2500,0
20240809,155100,1229774045,2500,2500,2500,2500,0
20240809,155000,1229774045,2500,2500,2500,2500,0
20240809,154900,1229774045,2500,2500,2500,2500,0
20240809,154800,1229774045,2500,2500,2500,2500,0
20240809,154700,1229774045,2500,2500,2500,2500,0
20240809,154600,1229774045,2500,2500,2500,2500,0
20240809,154500,1229774045,2500,2500,2500,2500,0
20240809,154400,1229774045,2500,2500,2500,2500,0
20240809,154300,1229774045,2500,2500,2500,2500,0
20240809,154200,1229774045,2500,2500,2500,2500,0
20240809,154100,1229774045,2500,2500,2500,2500,0
20240809,154000,1229774045,2500,2500,2500,2500,0
20240809,153900,1229774045,2500,2500,2500,2500,0
20240809,153800,1229774045,2500,2500,2500,2500,0
20240809,153700,1229774045,2500,2500,2500,2500,0
20240809,153600,1229774045,2500,2500,2500,2500,0
20240809,153500,1229774045,2500,2500,2500,2500,0
20240809,153400,1229774045,2500,2500,2500,2500,0
20240809,153300,1229774045,2500,2500,2500,2500,0
20240809,153200,1229774045,2500,2500,2500,2500,0
20240809,153100,1229774045,2500,2500,2500,2500,0
20240809,153000,1229774045,2500,2500,2500,2500,19130
20240809,152900,1205861545,2500,2500,2500,2500,0
20240809,152800,1205861545,2500,2500,2500,2500,0
20240809,152700,1205861545,2500,2500,2500,2500,0
20240809,152600,1205861545,2500,2500,2500,2500,0
20240809,152500,1205861545,2500,2500,2500,2500,0
20240809,152400,1205861545,2500,2500,2500,2500,0
20240809,152300,1205861545,2500,2500,2500,2500,0
20240809,152200,1205861545,2500,2500,2500,2500,0
20240809,152100,1205861545,2500,2500,2500,2500,0
20240809,152000,1205861545,2500,2500,2500,2500,0
20240809,151900,1205861545,2500,2500,2500,2500,327
20240809,151800,1205044045,2500,2495,2500,2495,829
20240809,151700,1202972040,2495,2495,2500,2495,1703
20240809,151600,1198718055,2495,2500,2500,2495,306
20240809,151500,1197953320,2500,2505,2505,2500,1344
20240809,151400,1194588270,2505,2505,2505,2500,1201
20240809,151300,1191580685,2505,2495,2505,2495,492
20240809,151200,1190353025,2500,2495,2500,2495,807
20240809,151100,1188339355,2495,2505,2505,2495,271
20240809,151000,1187662810,2495,2495,2495,2490,635
20240809,150900,1186079095,2490,2495,2500,2490,7005
20240809,150800,1168595655,2495,2495,2500,2495,448
20240809,150700,1167477870,2500,2500,2500,2495,239
20240809,150600,1166880570,2495,2495,2500,2490,4674
20240809,150500,1155237015,2495,2495,2495,2490,298
20240809,150400,1154494235,2495,2495,2495,2490,268
20240809,150300,1153826530,2495,2500,2500,2490,4550
20240809,150200,1142477130,2495,2495,2500,2495,416
20240809,150100,1141439040,2495,2495,2500,2495,255
20240809,150000,1140802810,2495,2495,2495,2495,4390
20240809,145900,1129849760,2505,2500,2505,2495,3447
20240809,145800,1121247425,2500,2500,2500,2500,253
20240809,145700,1120614925,2500,2500,2505,2495,4567
20240809,145600,1109210475,2500,2505,2505,2500,162
20240809,145500,1108805470,2500,2495,2500,2495,857
20240809,145400,1106665115,2495,2495,2500,2495,4548
20240809,145300,1095317245,2500,2495,2500,2495,202
20240809,145200,1094813250,2495,2495,2500,2495,133
20240809,145100,1094481240,2495,2495,2500,2495,4758
20240809,145000,1082608760,2495,2500,2500,2495,490
20240809,144900,1081385495,2500,2500,2505,2495,420
20240809,144800,1080335900,2500,2500,2505,2495,4636
20240809,144700,1068755800,2500,2500,2505,2500,8419
20240809,144600,1047708230,2500,2500,2505,2500,328
20240809,144500,1046888180,2500,2500,2500,2500,4260
20240809,144400,1036238180,2500,2500,2500,2500,465
20240809,144300,1035075680,2500,2500,2500,2500,373
20240809,144200,1034143180,2500,2500,2500,2500,4261
20240809,144100,1023490680,2510,2505,2510,2500,445
20240809,144000,1022376785,2510,2500,2510,2500,274
20240809,143900,1021690250,2505,2510,2510,2500,453
20240809,143800,1020554475,2510,2510,2515,2500,6361
20240809,143700,1004615910,2505,2510,2510,2505,591
20240809,143600,1003135305,2510,2505,2510,2505,6600
20240809,143500,986602045,2505,2500,2505,2500,260
20240809,143400,985951905,2505,2500,2505,2500,349
20240809,143300,985079180,2500,2500,2505,2500,196
20240809,143200,984589175,2500,2505,2505,2500,474
20240809,143100,983404095,2500,2505,2505,2500,577
20240809,143000,981959025,2500,2500,2505,2500,449
20240809,142900,980836475,2500,2500,2500,2500,325
20240809,142800,980023975,2500,2505,2505,2500,3642
20240809,142700,970918725,2500,2500,2505,2500,1742
20240809,142600,966563625,2500,2500,2500,2500,454
20240809,142500,965428625,2500,2500,2500,2500,359
20240809,142400,964531125,2500,2500,2505,2500,159
20240809,142300,964133575,2505,2505,2505,2500,420
20240809,142200,963083375,2500,2505,2510,2500,1335
20240809,142100,959739525,2505,2510,2510,2505,424
20240809,142000,958675870,2510,2505,2510,2505,255
20240809,141900,958036925,2505,2505,2505,2500,368
20240809,141800,957115925,2505,2505,2505,2505,426
20240809,141700,956048795,2505,2505,2505,2505,258
20240809,141600,955402505,2510,2505,2510,2500,509
20240809,141500,954127420,2500,2500,2500,2500,392
20240809,141400,953147420,2500,2500,2505,2500,311
20240809,141300,952369855,2505,2510,2515,2505,53
20240809,141200,952236960,2510,2500,2510,2500,702
20240809,141100,950479610,2500,2505,2505,2500,226
20240809,141000,949914560,2500,2505,2505,2500,1019
20240809,140900,947363330,2505,2505,2505,2505,100
20240809,140800,947112830,2505,2500,2510,2500,870
20240809,140700,944933480,2500,2500,2500,2500,335
20240809,140600,944095980,2505,2500,2505,2500,434
20240809,140500,943010955,2505,2500,2505,2500,452
20240809,140400,941880820,2500,2500,2500,2500,1440
20240809,140300,938280820,2500,2500,2500,2500,2493
20240809,140200,932048320,2500,2500,2505,2500,665
20240809,140100,930385785,2500,2500,2500,2500,543
20240809,140000,929028285,2500,2500,2500,2500,279
20240809,135900,928330785,2500,2500,2500,2500,149
20240809,135800,927958285,2500,2500,2500,2500,306
20240809,135700,927193285,2500,2500,2505,2500,307
20240809,135600,926425530,2500,2500,2500,2500,406
20240809,135500,925410530,2500,2500,2500,2500,27
20240809,135400,925343030,2500,2500,2500,2500,500
20240809,135300,924093030,2500,2500,2500,2500,179
20240809,135200,923645530,2505,2500,2505,2500,393
20240809,135100,922662840,2500,2500,2500,2500,278
20240809,135000,921967840,2500,2500,2505,2500,291
20240809,134900,921240230,2500,2500,2500,2500,1103
20240809,134800,918482730,2505,2500,2505,2500,566
20240809,134700,917067695,2500,2500,2505,2500,410
20240809,134600,916042645,2500,2500,2505,2500,314
20240809,134500,915257525,2500,2500,2505,2500,266
20240809,134400,914592500,2500,2495,2500,2495,173
20240809,134300,914160320,2495,2500,2500,2495,515
20240809,134200,912874600,2495,2500,2500,2495,374
20240809,134100,911940965,2495,2505,2505,2495,17070
20240809,134000,869338600,2500,2505,2505,2500,237
20240809,133900,868745565,2505,2505,2505,2505,459
20240809,133800,867595770,2505,2495,2510,2495,13621
20240809,133700,833426860,2500,2500,2500,2495,1591
20240809,133600,829449650,2500,2495,2500,2495,551
20240809,133500,828073875,2495,2495,2495,2495,265
20240809,133400,827412700,2495,2500,2500,2495,288
20240809,133300,826693940,2500,2500,2500,2495,344
20240809,133200,825834815,2500,2495,2500,2495,718
20240809,133100,824043375,2500,2500,2500,2500,266
20240809,133000,823378375,2500,2500,2500,2500,2684
20240809,132900,816668375,2500,2500,2505,2500,418
20240809,132800,815623280,2500,2500,2505,2500,1581
20240809,132700,811670775,2500,2500,2500,2500,344
20240809,132600,810810775,2500,2500,2500,2500,257
20240809,132500,810168275,2500,2500,2505,2500,363
20240809,132400,809260590,2500,2500,2500,2500,4330
20240809,132300,798435590,2505,2500,2505,2500,738
20240809,132200,796587590,2500,2500,2500,2500,187
20240809,132100,796120090,2500,2500,2500,2500,401
20240809,132000,795117590,2500,2500,2500,2500,326
20240809,131900,794302590,2500,2500,2500,2500,80
20240809,131800,794102590,2500,2500,2500,2500,459
20240809,131700,792955090,2500,2500,2500,2500,979
20240809,131600,790507590,2500,2500,2500,2495,1708
20240809,131500,786237725,2500,2495,2500,2495,625
20240809,131400,784676850,2495,2495,2500,2495,1949
20240809,131300,779806070,2495,2495,2500,2495,892
20240809,131200,777579280,2500,2495,2500,2495,126
20240809,131100,777264735,2495,2495,2500,2495,395
20240809,131000,776278960,2495,2495,2500,2495,217
20240809,130900,775737485,2495,2500,2500,2495,1717
20240809,130800,771446040,2495,2500,2500,2495,395
20240809,130700,770459965,2500,2495,2500,2495,444
20240809,130600,769351420,2495,2500,2500,2495,473
20240809,130500,768170855,2495,2495,2500,2495,389
20240809,130400,767200250,2500,2495,2500,2495,203
20240809,130300,766693705,2495,2495,2510,2495,962
20240809,130200,764291845,2495,2500,2510,2495,390
20240809,130100,763316430,2495,2500,2500,2495,4968
20240809,130000,750897075,2500,2500,2500,2500,277
20240809,125900,750204575,2500,2500,2500,2500,370
20240809,125800,749279575,2500,2500,2505,2500,136
20240809,125700,748939525,2500,2505,2505,2500,195
20240809,125600,748451965,2500,2495,2500,2495,689
20240809,125500,746730230,2495,2500,2500,2495,401
20240809,125400,745728720,2495,2500,2500,2495,1689
20240809,125300,741507525,2505,2500,2505,2500,456
20240809,125200,740367080,2505,2495,2505,2495,399
20240809,125100,739370500,2495,2495,2500,2495,736
20240809,125000,737532520,2495,2500,2500,2495,426
20240809,124900,736468225,2495,2495,2500,2495,355
20240809,124800,735580905,2500,2495,2500,2495,496
20240809,124700,734342385,2495,2500,2500,2495,254
20240809,124600,733708115,2495,2505,2505,2495,261
20240809,124500,733056615,2505,2500,2505,2500,363
20240809,124400,732148905,2500,2505,2505,2500,355
20240809,124300,731261295,2505,2500,2505,2500,285
20240809,124200,730548215,2505,2500,2505,2500,488
20240809,124100,729327575,2505,2500,2505,2500,539
20240809,124000,727978965,2500,2500,2505,2500,2166
20240809,123900,722563380,2500,2500,2500,2500,9420
20240809,123800,699013380,2500,2500,2505,2500,1638
20240809,123700,694911800,2500,2505,2505,2500,7549
20240809,123600,676039100,2510,2500,2510,2500,85
20240809,123500,675826445,2510,2500,2510,2500,1731
20240809,123400,671495555,2505,2500,2505,2500,565
20240809,123300,670081975,2500,2505,2505,2500,91
20240809,123200,669854275,2505,2505,2505,2500,335
20240809,123100,669016730,2505,2505,2505,2500,4361
20240809,123000,658093685,2505,2510,2510,2505,391
20240809,122900,657114195,2505,2510,2510,2505,51
20240809,122800,656986395,2505,2505,2510,2505,946
20240809,122700,654616580,2505,2505,2505,2505,583
20240809,122600,653156165,2505,2510,2510,2505,193
20240809,122500,652672650,2505,2505,2510,2505,344
20240809,122400,651810870,2510,2505,2510,2505,231
20240809,122300,651232160,2505,2505,2510,2505,641
20240809,122200,649625430,2505,2510,2510,2505,57
20240809,122100,649482595,2505,2505,2505,2505,284
20240809,122000,648771175,2510,2505,2510,2505,2283
20240809,121900,643051260,2505,2505,2510,2505,285
20240809,121800,642337285,2510,2505,2510,2505,343
20240809,121700,641477990,2510,2505,2510,2505,290
20240809,121600,640751455,2505,2505,2515,2505,478
20240809,121500,639554055,2505,2510,2510,2505,130
20240809,121400,639228350,2510,2505,2510,2505,269
20240809,121300,638554325,2505,2505,2510,2505,459
20240809,121200,637404425,2505,2510,2515,2505,164
20240809,121100,636993440,2515,2510,2515,2505,234
20240809,121000,636407045,2505,2505,2515,2505,183
20240809,120900,635948175,2505,2505,2515,2505,589
20240809,120800,634472110,2510,2505,2515,2505,246
20240809,120700,633854915,2515,2505,2515,2505,701
20240809,120600,632098750,2515,2505,2515,2505,426
20240809,120500,631031295,2510,2505,2510,2505,377
20240809,120400,630086625,2510,2505,2510,2505,144
20240809,120300,629725495,2505,2510,2515,2505,563
20240809,120200,628311945,2510,2510,2510,2510,1044
20240809,120100,625691505,2510,2515,2515,2510,239
20240809,120000,625091590,2510,2510,2515,2510,414
20240809,115900,624051475,2510,2510,2515,2510,829
20240809,115800,621968355,2510,2510,2510,2510,338
20240809,115700,621119975,2510,2515,2515,2510,30
20240809,115600,621044670,2510,2515,2515,2510,468
20240809,115500,619869440,2510,2510,2515,2510,338
20240809,115400,619021010,2515,2510,2515,2510,257
20240809,115300,618375935,2510,2505,2510,2505,278
20240809,115200,617678910,2510,2510,2515,2505,2121
20240809,115100,612355290,2510,2510,2515,2510,561
20240809,115000,610947165,2510,2510,2515,2510,237
20240809,114900,610352290,2505,2510,2510,2505,664
20240809,114800,608686985,2510,2510,2510,2505,230
20240809,114700,608110495,2505,2505,2510,2505,994
20240809,114600,605617755,2510,2505,2510,2505,54
20240809,114500,605482415,2505,2505,2510,2505,180
20240809,114400,605031500,2505,2505,2510,2505,652
20240809,114300,603398205,2505,2510,2510,2505,118
20240809,114200,603102285,2505,2510,2510,2505,277
20240809,114100,602408335,2505,2505,2505,2505,368
20240809,114000,601486495,2510,2505,2510,2505,508
20240809,113900,600213285,2505,2505,2510,2505,160
20240809,113800,599812480,2505,2510,2510,2505,913
20240809,113700,597525085,2510,2505,2510,2505,458
20240809,113600,596377670,2505,2505,2510,2505,1533
20240809,113500,592537495,2510,2505,2510,2505,431
20240809,113400,591457515,2510,2505,2510,2505,86
20240809,113300,591242050,2505,2505,2510,2505,1473
20240809,113200,587547150,2505,2505,2505,2505,165
20240809,113100,587133825,2505,2505,2510,2505,1215
20240809,113000,584085250,2510,2505,2510,2505,470
20240809,112900,582907850,2505,2510,2510,2505,1490
20240809,112800,579169335,2505,2505,2510,2505,74
20240809,112700,578983930,2505,2505,2505,2505,309
20240809,112600,578209885,2510,2510,2510,2505,501
20240809,112500,576954765,2510,2505,2510,2505,145
20240809,112400,576591505,2505,2505,2505,2505,222
20240809,112300,576035395,2505,2505,2510,2505,358
20240809,112200,575138580,2505,2505,2505,2505,349
20240809,112100,574264335,2510,2505,2510,2505,70
20240809,112000,574088970,2505,2510,2510,2505,336
20240809,111900,573247245,2505,2500,2510,2500,1107
20240809,111800,570476035,2500,2505,2505,2500,587
20240809,111700,569008310,2500,2505,2505,2500,805
20240809,111600,566993150,2505,2500,2505,2500,204
20240809,111500,566482735,2500,2505,2505,2500,544
20240809,111400,565122675,2500,2500,2505,2500,151
20240809,111300,564745105,2500,2510,2510,2500,546
20240809,111200,563378560,2505,2510,2510,2505,405
20240809,111100,562363525,2505,2505,2510,2500,826
20240809,111000,560295170,2500,2500,2505,2500,739
20240809,110900,558444800,2500,2500,2500,2500,62
20240809,110800,558289800,2500,2505,2505,2500,1777
20240809,110700,553841735,2505,2505,2505,2505,337
20240809,110600,552997550,2500,2500,2505,2500,393
20240809,110500,552014890,2500,2505,2505,2500,669
20240809,110400,550340335,2500,2505,2505,2500,381
20240809,110300,549387440,2500,2505,2505,2500,358
20240809,110200,548491440,2500,2500,2505,2500,625
20240809,110100,546927005,2505,2500,2505,2500,708
20240809,110000,545156335,2500,2500,2505,2500,168
20240809,105900,544735830,2505,2505,2505,2500,576
20240809,105800,543294400,2505,2500,2505,2500,108
20240809,105700,543024095,2500,2505,2510,2500,2427
20240809,105600,536954320,2505,2500,2510,2500,738
20240809,105500,535106010,2495,2500,2505,2495,197
20240809,105400,534614025,2495,2500,2500,2495,466
20240809,105300,533449725,2500,2495,2505,2495,414
20240809,105200,532414760,2500,2500,2500,2495,345
20240809,105100,531553210,2495,2500,2500,2495,903
20240809,105000,529296495,2500,2505,2505,2500,5875
20240809,104900,514608960,2500,2500,2505,2500,189
20240809,104800,514136455,2500,2500,2505,2500,7351
20240809,104700,495748420,2500,2500,2505,2500,3657
20240809,104600,486605565,2500,2505,2505,2500,22994
20240809,104500,429114060,2510,2505,2510,2505,22812
20240809,104400,371969985,2505,2505,2510,2505,300
20240809,104300,371218075,2505,2505,2505,2505,1034
20240809,104200,368627905,2505,2510,2510,2505,1370
20240809,104100,365189305,2510,2510,2510,2505,200
20240809,104000,364687510,2510,2510,2515,2510,279
20240809,103900,363987135,2510,2510,2515,2510,3013
20240809,103800,356411505,2510,2510,2510,2510,622
20240809,103700,354850285,2510,2510,2510,2510,305
20240809,103600,354084735,2515,2510,2515,2505,462
20240809,103500,352925130,2510,2510,2510,2505,2479
20240809,103400,346709335,2505,2505,2510,2505,883
20240809,103300,344494670,2505,2510,2510,2505,2543
20240809,103200,338112005,2510,2510,2510,2510,596
20240809,103100,336616045,2515,2510,2515,2510,156
20240809,103000,336224430,2510,2515,2515,2510,295
20240809,102900,335483745,2510,2510,2510,2510,319
20240809,102800,334683055,2510,2510,2510,2510,364
20240809,102700,333769415,2510,2510,2510,2510,210
20240809,102600,333242315,2510,2510,2515,2510,78
20240809,102500,333046510,2510,2510,2515,2510,2077
20240809,102400,327833180,2510,2510,2515,2510,86
20240809,102300,327617300,2510,2510,2515,2510,529
20240809,102200,326289260,2515,2510,2515,2510,214
20240809,102100,325752090,2510,2510,2510,2505,6290
20240809,102000,309965800,2510,2510,2510,2510,646
20240809,101900,308344340,2510,2515,2515,2510,420
20240809,101800,307289030,2510,2510,2515,2510,1309
20240809,101700,304003435,2510,2510,2515,2510,178
20240809,101600,303556625,2510,2510,2515,2510,386
20240809,101500,302587505,2515,2515,2515,2510,728
20240809,101400,300756640,2510,2515,2515,2510,540
20240809,101300,299400975,2510,2510,2510,2510,212
20240809,101200,298868855,2510,2520,2520,2510,11273
20240809,101100,270520495,2515,2515,2515,2515,526
20240809,101000,269197605,2515,2520,2520,2515,218
20240809,100900,268649330,2515,2515,2520,2515,165
20240809,100800,268234335,2515,2515,2520,2515,175
20240809,100700,267794100,2515,2515,2520,2515,670
20240809,100600,266109000,2520,2520,2520,2515,102
20240809,100500,265852415,2515,2515,2520,2515,250
20240809,100400,265223580,2515,2515,2520,2515,675
20240809,100300,263524440,2515,2515,2520,2515,502
20240809,100200,262261850,2520,2515,2520,2515,276
20240809,100100,261567500,2520,2515,2520,2515,161
20240809,100000,261162580,2520,2515,2520,2515,575
20240809,095900,259715900,2520,2515,2520,2515,257
20240809,095800,259069355,2520,2515,2520,2515,299
20240809,095700,258316820,2520,2520,2520,2520,19
20240809,095600,258268940,2515,2520,2520,2515,997
20240809,095500,255759985,2520,2520,2520,2515,71
20240809,095400,255581245,2515,2520,2520,2515,301
20240809,095300,254824075,2515,2520,2520,2515,570
20240809,095200,253390520,2520,2515,2520,2515,322
20240809,095100,252579580,2515,2515,2520,2515,1920
20240809,095000,247742390,2520,2515,2520,2515,189
20240809,094900,247266490,2520,2520,2525,2520,2688
20240809,094800,240492335,2520,2525,2525,2520,116
20240809,094700,240199815,2520,2525,2525,2520,354
20240809,094600,239307480,2520,2515,2525,2515,1113
20240809,094500,236503625,2520,2520,2520,2515,305
20240809,094400,235736195,2520,2515,2520,2515,901
20240809,094300,233467575,2520,2520,2520,2515,498
20240809,094200,232212650,2515,2520,2520,2515,639
20240809,094100,230605420,2515,2515,2520,2515,566
20240809,094000,229179550,2520,2515,2520,2515,899
20240809,093900,226915800,2515,2520,2520,2515,81
20240809,093800,226711905,2520,2520,2525,2515,5026
20240809,093700,214046625,2520,2520,2525,2520,323
20240809,093600,213232415,2525,2525,2525,2520,2169
20240809,093500,207761860,2525,2520,2530,2520,1801
20240809,093400,203213750,2520,2525,2525,2520,46
20240809,093300,203097790,2525,2525,2530,2520,303
20240809,093200,202333015,2520,2520,2525,2520,247
20240809,093100,201710525,2520,2520,2525,2520,2760
20240809,093000,194747820,2525,2515,2525,2515,8332
20240809,092900,173752360,2515,2515,2520,2515,855
20240809,092800,171598915,2520,2515,2520,2515,527
20240809,092700,170273215,2515,2520,2520,2515,626
20240809,092600,168698090,2515,2515,2520,2515,433
20240809,092500,167608690,2520,2520,2520,2515,829
20240809,092400,165520325,2520,2525,2525,2515,3449
20240809,092300,156835380,2520,2520,2525,2520,1701
20240809,092200,152548795,2520,2525,2525,2520,355
20240809,092100,151653125,2525,2530,2540,2515,23054
20240809,092000,93419150,2530,2535,2535,2530,1413
20240809,091900,89840075,2535,2540,2540,2535,6674
20240809,091800,72888630,2540,2540,2540,2540,694
20240809,091700,71125870,2540,2540,2540,2540,906
20240809,091600,68824630,2535,2535,2535,2530,608
20240809,091500,67284450,2530,2530,2530,2530,82
20240809,091400,67076990,2535,2525,2535,2525,1631
20240809,091300,62943505,2525,2530,2535,2525,2268
20240809,091200,57212680,2535,2535,2535,2535,300
20240809,091100,56452180,2535,2535,2535,2530,1008
20240809,091000,53899450,2535,2540,2540,2535,259
20240809,090900,53242345,2530,2530,2530,2525,1105
20240809,090800,50446720,2530,2535,2535,2530,4448
20240809,090700,39193130,2540,2530,2540,2525,2248
20240809,090600,33513855,2540,2535,2545,2530,4135
20240809,090500,23047710,2545,2530,2545,2530,504
20240809,090400,21772545,2530,2555,2555,2530,1521
20240809,090300,17907390,2560,2560,2560,2550,1403
20240809,090200,14329570,2560,2550,2560,2550,849
20240809,090100,12162040,2555,2550,2555,2550,3851
20240809,090000,2341935,2545,2540,2545,2540,922