stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203200,56837560,5780,5780,5780,5780,664
20240802,203100,56837560,5780,5780,5780,5780,0
20240802,203000,56837560,5780,5780,5780,5780,0
20240802,202900,56837560,5780,5780,5780,5780,0
20240802,202800,56837560,5780,5780,5780,5780,0
20240802,202700,56837560,5780,5780,5780,5780,0
20240802,202600,56837560,5780,5780,5780,5780,0
20240802,202500,56837560,5780,5780,5780,5780,0
20240802,202400,56837560,5780,5780,5780,5780,0
20240802,202300,56837560,5780,5780,5780,5780,0
20240802,202200,56837560,5780,5780,5780,5780,0
20240802,202100,56837560,5780,5780,5780,5780,0
20240802,202000,56837560,5780,5780,5780,5780,0
20240802,201900,56837560,5780,5780,5780,5780,0
20240802,201800,56837560,5780,5780,5780,5780,0
20240802,201700,56837560,5780,5780,5780,5780,0
20240802,201600,56837560,5780,5780,5780,5780,0
20240802,201500,56837560,5780,5780,5780,5780,0
20240802,201400,56837560,5780,5780,5780,5780,0
20240802,201300,56837560,5780,5780,5780,5780,0
20240802,201200,56837560,5780,5780,5780,5780,0
20240802,201100,56837560,5780,5780,5780,5780,0
20240802,201000,56837560,5780,5780,5780,5780,0
20240802,200900,56837560,5780,5780,5780,5780,0
20240802,200800,56837560,5780,5780,5780,5780,0
20240802,200700,56837560,5780,5780,5780,5780,0
20240802,200600,56837560,5780,5780,5780,5780,0
20240802,200500,56837560,5780,5780,5780,5780,0
20240802,200400,56837560,5780,5780,5780,5780,0
20240802,200300,56837560,5780,5780,5780,5780,0
20240802,200200,56837560,5780,5780,5780,5780,664
20240802,200100,56837560,5780,5780,5780,5780,0
20240802,200000,56837560,5780,5780,5780,5780,0
20240802,195900,56837560,5780,5780,5780,5780,0
20240802,195800,56837560,5780,5780,5780,5780,0
20240802,195700,56837560,5780,5780,5780,5780,0
20240802,195600,56837560,5780,5780,5780,5780,0
20240802,195500,56837560,5780,5780,5780,5780,0
20240802,195400,56837560,5780,5780,5780,5780,0
20240802,195300,56837560,5780,5780,5780,5780,0
20240802,195200,56837560,5780,5780,5780,5780,0
20240802,195100,56837560,5780,5780,5780,5780,0
20240802,195000,56837560,5780,5780,5780,5780,0
20240802,194900,56837560,5780,5780,5780,5780,0
20240802,194800,56837560,5780,5780,5780,5780,0
20240802,194700,56837560,5780,5780,5780,5780,0
20240802,194600,56837560,5780,5780,5780,5780,0
20240802,194500,56837560,5780,5780,5780,5780,0
20240802,194400,56837560,5780,5780,5780,5780,0
20240802,194300,56837560,5780,5780,5780,5780,0
20240802,194200,56837560,5780,5780,5780,5780,0
20240802,194100,56837560,5780,5780,5780,5780,0
20240802,194000,56837560,5780,5780,5780,5780,0
20240802,193900,56837560,5780,5780,5780,5780,0
20240802,193800,56837560,5780,5780,5780,5780,0
20240802,193700,56837560,5780,5780,5780,5780,0
20240802,193600,56837560,5780,5780,5780,5780,0
20240802,193500,56837560,5780,5780,5780,5780,0
20240802,193400,56837560,5780,5780,5780,5780,0
20240802,193300,56837560,5780,5780,5780,5780,0
20240802,193200,56837560,5780,5780,5780,5780,664
20240802,193100,56837560,5780,5780,5780,5780,0
20240802,193000,56837560,5780,5780,5780,5780,0
20240802,192900,56837560,5780,5780,5780,5780,0
20240802,192800,56837560,5780,5780,5780,5780,0
20240802,192700,56837560,5780,5780,5780,5780,0
20240802,192600,56837560,5780,5780,5780,5780,0
20240802,192500,56837560,5780,5780,5780,5780,0
20240802,192400,56837560,5780,5780,5780,5780,0
20240802,192300,56837560,5780,5780,5780,5780,0
20240802,192200,56837560,5780,5780,5780,5780,0
20240802,192100,56837560,5780,5780,5780,5780,0
20240802,192000,56837560,5780,5780,5780,5780,0
20240802,191900,56837560,5780,5780,5780,5780,0
20240802,191800,56837560,5780,5780,5780,5780,0
20240802,191700,56837560,5780,5780,5780,5780,0
20240802,191600,56837560,5780,5780,5780,5780,0
20240802,191500,56837560,5780,5780,5780,5780,0
20240802,191400,56837560,5780,5780,5780,5780,0
20240802,191300,56837560,5780,5780,5780,5780,0
20240802,191200,56837560,5780,5780,5780,5780,0
20240802,191100,56837560,5780,5780,5780,5780,0
20240802,191000,56837560,5780,5780,5780,5780,0
20240802,190900,56837560,5780,5780,5780,5780,0
20240802,190800,56837560,5780,5780,5780,5780,0
20240802,190700,56837560,5780,5780,5780,5780,0
20240802,190600,56837560,5780,5780,5780,5780,0
20240802,190500,56837560,5780,5780,5780,5780,0
20240802,190400,56837560,5780,5780,5780,5780,0
20240802,190300,56837560,5780,5780,5780,5780,0
20240802,190200,56837560,5780,5780,5780,5780,664
20240802,190100,56837560,5780,5780,5780,5780,0
20240802,190000,56837560,5780,5780,5780,5780,0
20240802,185900,56837560,5780,5780,5780,5780,0
20240802,185800,56837560,5780,5780,5780,5780,0
20240802,185700,56837560,5780,5780,5780,5780,0
20240802,185600,56837560,5780,5780,5780,5780,0
20240802,185500,56837560,5780,5780,5780,5780,0
20240802,185400,56837560,5780,5780,5780,5780,0
20240802,185300,56837560,5780,5780,5780,5780,0
20240802,185200,56837560,5780,5780,5780,5780,0
20240802,185100,56837560,5780,5780,5780,5780,0
20240802,185000,56837560,5780,5780,5780,5780,0
20240802,184900,56837560,5780,5780,5780,5780,0
20240802,184800,56837560,5780,5780,5780,5780,0
20240802,184700,56837560,5780,5780,5780,5780,0
20240802,184600,56837560,5780,5780,5780,5780,0
20240802,184500,56837560,5780,5780,5780,5780,0
20240802,184400,56837560,5780,5780,5780,5780,0
20240802,184300,56837560,5780,5780,5780,5780,0
20240802,184200,56837560,5780,5780,5780,5780,0
20240802,184100,56837560,5780,5780,5780,5780,0
20240802,184000,56837560,5780,5780,5780,5780,0
20240802,183900,56837560,5780,5780,5780,5780,0
20240802,183800,56837560,5780,5780,5780,5780,0
20240802,183700,56837560,5780,5780,5780,5780,0
20240802,183600,56837560,5780,5780,5780,5780,0
20240802,183500,56837560,5780,5780,5780,5780,0
20240802,183400,56837560,5780,5780,5780,5780,0
20240802,183300,56837560,5780,5780,5780,5780,0
20240802,183200,56837560,5780,5780,5780,5780,664
20240802,183100,56837560,5780,5780,5780,5780,0
20240802,183000,56837560,5780,5780,5780,5780,0
20240802,182900,56837560,5780,5780,5780,5780,0
20240802,182800,56837560,5780,5780,5780,5780,0
20240802,182700,56837560,5780,5780,5780,5780,0
20240802,182600,56837560,5780,5780,5780,5780,0
20240802,182500,56837560,5780,5780,5780,5780,0
20240802,182400,56837560,5780,5780,5780,5780,0
20240802,182300,56837560,5780,5780,5780,5780,0
20240802,182200,56837560,5780,5780,5780,5780,0
20240802,182100,56837560,5780,5780,5780,5780,0
20240802,182000,56837560,5780,5780,5780,5780,0
20240802,181900,56837560,5780,5780,5780,5780,0
20240802,181800,56837560,5780,5780,5780,5780,0
20240802,181700,56837560,5780,5780,5780,5780,0
20240802,181600,56837560,5780,5780,5780,5780,0
20240802,181500,56837560,5780,5780,5780,5780,0
20240802,181400,56837560,5780,5780,5780,5780,0
20240802,181300,56837560,5780,5780,5780,5780,0
20240802,181200,56837560,5780,5780,5780,5780,0
20240802,181100,56837560,5780,5780,5780,5780,0
20240802,181000,56837560,5780,5780,5780,5780,0
20240802,180900,56837560,5780,5780,5780,5780,0
20240802,180800,56837560,5780,5780,5780,5780,0
20240802,180700,56837560,5780,5780,5780,5780,0
20240802,180600,56837560,5780,5780,5780,5780,0
20240802,180500,56837560,5780,5780,5780,5780,0
20240802,180400,56837560,5780,5780,5780,5780,0
20240802,180300,56837560,5780,5780,5780,5780,0
20240802,180200,56837560,5780,5780,5780,5780,664
20240802,180100,56837560,5780,5780,5780,5780,0
20240802,180000,56837560,5780,5780,5780,5780,0
20240802,175900,56837560,5780,5780,5780,5780,0
20240802,175800,56837560,5780,5780,5780,5780,0
20240802,175700,56837560,5780,5780,5780,5780,0
20240802,175600,56837560,5780,5780,5780,5780,0
20240802,175500,56837560,5780,5780,5780,5780,0
20240802,175400,56837560,5780,5780,5780,5780,0
20240802,175300,56837560,5780,5780,5780,5780,0
20240802,175200,56837560,5780,5780,5780,5780,0
20240802,175100,56837560,5780,5780,5780,5780,0
20240802,175000,56837560,5780,5780,5780,5780,0
20240802,174900,56837560,5780,5780,5780,5780,0
20240802,174800,56837560,5780,5780,5780,5780,0
20240802,174700,56837560,5780,5780,5780,5780,0
20240802,174600,56837560,5780,5780,5780,5780,0
20240802,174500,56837560,5780,5780,5780,5780,0
20240802,174400,56837560,5780,5780,5780,5780,0
20240802,174300,56837560,5780,5780,5780,5780,0
20240802,174200,56837560,5780,5780,5780,5780,0
20240802,174100,56837560,5780,5780,5780,5780,0
20240802,174000,56837560,5780,5780,5780,5780,0
20240802,173900,56837560,5780,5780,5780,5780,0
20240802,173800,56837560,5780,5780,5780,5780,0
20240802,173700,56837560,5780,5780,5780,5780,0
20240802,173600,56837560,5780,5780,5780,5780,0
20240802,173500,56837560,5780,5780,5780,5780,0
20240802,173400,56837560,5780,5780,5780,5780,0
20240802,173300,56837560,5780,5780,5780,5780,0
20240802,173200,56837560,5780,5780,5780,5780,664
20240802,173100,56837560,5780,5780,5780,5780,0
20240802,173000,56837560,5780,5780,5780,5780,0
20240802,172900,56837560,5780,5780,5780,5780,0
20240802,172800,56837560,5780,5780,5780,5780,0
20240802,172700,56837560,5780,5780,5780,5780,0
20240802,172600,56837560,5780,5780,5780,5780,0
20240802,172500,56837560,5780,5780,5780,5780,0
20240802,172400,56837560,5780,5780,5780,5780,0
20240802,172300,56837560,5780,5780,5780,5780,0
20240802,172200,56837560,5780,5780,5780,5780,0
20240802,172100,56837560,5780,5780,5780,5780,0
20240802,172000,56837560,5780,5780,5780,5780,0
20240802,171900,56837560,5780,5780,5780,5780,0
20240802,171800,56837560,5780,5780,5780,5780,0
20240802,171700,56837560,5780,5780,5780,5780,0
20240802,171600,56837560,5780,5780,5780,5780,0
20240802,171500,56837560,5780,5780,5780,5780,0
20240802,171400,56837560,5780,5780,5780,5780,0
20240802,171300,56837560,5780,5780,5780,5780,0
20240802,171200,56837560,5780,5780,5780,5780,0
20240802,171100,56837560,5780,5780,5780,5780,0
20240802,171000,56837560,5780,5780,5780,5780,0
20240802,170900,56837560,5780,5780,5780,5780,0
20240802,170800,56837560,5780,5780,5780,5780,0
20240802,170700,56837560,5780,5780,5780,5780,0
20240802,170600,56837560,5780,5780,5780,5780,0
20240802,170500,56837560,5780,5780,5780,5780,0
20240802,170400,56837560,5780,5780,5780,5780,0
20240802,170300,56837560,5780,5780,5780,5780,0
20240802,170200,56837560,5780,5780,5780,5780,664
20240802,170100,56837560,5780,5780,5780,5780,0
20240802,170000,56837560,5780,5780,5780,5780,0
20240802,165900,56837560,5780,5780,5780,5780,0
20240802,165800,56837560,5780,5780,5780,5780,0
20240802,165700,56837560,5780,5780,5780,5780,0
20240802,165600,56837560,5780,5780,5780,5780,0
20240802,165500,56837560,5780,5780,5780,5780,0
20240802,165400,56837560,5780,5780,5780,5780,0
20240802,165300,56837560,5780,5780,5780,5780,0
20240802,165200,56837560,5780,5780,5780,5780,0
20240802,165100,56837560,5780,5780,5780,5780,0
20240802,165000,56837560,5780,5780,5780,5780,0
20240802,164900,56837560,5780,5780,5780,5780,0
20240802,164800,56837560,5780,5780,5780,5780,0
20240802,164700,56837560,5780,5780,5780,5780,0
20240802,164600,56837560,5780,5780,5780,5780,0
20240802,164500,56837560,5780,5780,5780,5780,0
20240802,164400,56837560,5780,5780,5780,5780,0
20240802,164300,56837560,5780,5780,5780,5780,0
20240802,164200,56837560,5780,5780,5780,5780,0
20240802,164100,56837560,5780,5780,5780,5780,0
20240802,164000,56837560,5780,5780,5780,5780,0
20240802,163900,56837560,5780,5780,5780,5780,0
20240802,163800,56837560,5780,5780,5780,5780,0
20240802,163700,56837560,5780,5780,5780,5780,0
20240802,163600,56837560,5780,5780,5780,5780,0
20240802,163500,56837560,5780,5780,5780,5780,0
20240802,163400,56837560,5780,5780,5780,5780,0
20240802,163300,56837560,5780,5780,5780,5780,0
20240802,163200,56837560,5780,5780,5780,5780,664
20240802,163100,56837560,5780,5780,5780,5780,0
20240802,163000,56837560,5780,5780,5780,5780,0
20240802,162900,56837560,5780,5780,5780,5780,0
20240802,162800,56837560,5780,5780,5780,5780,0
20240802,162700,56837560,5780,5780,5780,5780,0
20240802,162600,56837560,5780,5780,5780,5780,0
20240802,162500,56837560,5780,5780,5780,5780,0
20240802,162400,56837560,5780,5780,5780,5780,0
20240802,162300,56837560,5780,5780,5780,5780,0
20240802,162200,56837560,5780,5780,5780,5780,0
20240802,162100,56837560,5780,5780,5780,5780,0
20240802,162000,56837560,5780,5780,5780,5780,0
20240802,161900,56837560,5780,5780,5780,5780,0
20240802,161800,56837560,5780,5780,5780,5780,0
20240802,161700,56837560,5780,5780,5780,5780,0
20240802,161600,56837560,5780,5780,5780,5780,0
20240802,161500,56837560,5780,5780,5780,5780,0
20240802,161400,56837560,5780,5780,5780,5780,0
20240802,161300,56837560,5780,5780,5780,5780,0
20240802,161200,56837560,5780,5780,5780,5780,0
20240802,161100,56837560,5780,5780,5780,5780,0
20240802,161000,56837560,5780,5780,5780,5780,0
20240802,160900,56837560,5780,5780,5780,5780,0
20240802,160800,56837560,5780,5780,5780,5780,0
20240802,160700,56837560,5780,5780,5780,5780,0
20240802,160600,56837560,5780,5780,5780,5780,0
20240802,160500,56837560,5780,5780,5780,5780,0
20240802,160400,56837560,5780,5780,5780,5780,0
20240802,160300,56837560,5780,5780,5780,5780,0
20240802,160200,56837560,5780,5780,5780,5780,664
20240802,160100,56837560,5780,5780,5780,5780,0
20240802,160000,56837560,5780,5780,5780,5780,0
20240802,155900,56837560,5780,5780,5780,5780,0
20240802,155800,56837560,5780,5780,5780,5780,0
20240802,155700,56837560,5780,5780,5780,5780,0
20240802,155600,56837560,5780,5780,5780,5780,0
20240802,155500,56837560,5780,5780,5780,5780,0
20240802,155400,56837560,5780,5780,5780,5780,0
20240802,155300,56837560,5780,5780,5780,5780,0
20240802,155200,56837560,5780,5780,5780,5780,0
20240802,155100,56837560,5780,5780,5780,5780,0
20240802,155000,56837560,5780,5780,5780,5780,0
20240802,154900,56837560,5780,5780,5780,5780,0
20240802,154800,56837560,5780,5780,5780,5780,0
20240802,154700,56837560,5780,5780,5780,5780,0
20240802,154600,56837560,5780,5780,5780,5780,0
20240802,154500,56837560,5780,5780,5780,5780,0
20240802,154400,56837560,5780,5780,5780,5780,0
20240802,154300,56837560,5780,5780,5780,5780,0
20240802,154200,56837560,5780,5780,5780,5780,0
20240802,154100,56837560,5780,5780,5780,5780,0
20240802,154000,56837560,5780,5780,5780,5780,0
20240802,153900,56837560,5780,5780,5780,5780,0
20240802,153800,56837560,5780,5780,5780,5780,0
20240802,153700,56837560,5780,5780,5780,5780,0
20240802,153600,56837560,5780,5780,5780,5780,0
20240802,153500,56837560,5780,5780,5780,5780,0
20240802,153400,56837560,5780,5780,5780,5780,0
20240802,153300,56837560,5780,5780,5780,5780,0
20240802,153200,56837560,5780,5780,5780,5780,664
20240802,153100,56837560,5780,5780,5780,5780,0
20240802,153000,56837560,5780,5780,5780,5780,664
20240802,152900,52999640,5700,5700,5700,5700,0
20240802,152800,52999640,5700,5700,5700,5700,0
20240802,152700,52999640,5700,5700,5700,5700,0
20240802,152600,52999640,5700,5700,5700,5700,0
20240802,152500,52999640,5700,5700,5700,5700,0
20240802,152400,52999640,5700,5700,5700,5700,0
20240802,152300,52999640,5700,5700,5700,5700,0
20240802,152200,52999640,5700,5700,5700,5700,0
20240802,152100,52999640,5700,5700,5700,5700,0
20240802,152000,52999640,5700,5700,5700,5700,0
20240802,151900,52999640,5700,5700,5770,5680,16
20240802,151800,52907750,5690,5700,5770,5690,4
20240802,151700,52884830,5770,5770,5770,5770,0
20240802,151600,52884830,5770,5770,5770,5770,0
20240802,151500,52884830,5770,5700,5770,5670,508
20240802,151400,50003130,5770,5770,5780,5660,222
20240802,151300,48738850,5780,5780,5780,5770,111
20240802,151200,48097370,5780,5770,5780,5770,30
20240802,151100,47924260,5780,5780,5780,5780,0
20240802,151000,47924260,5780,5750,5780,5750,56
20240802,150900,47602230,5780,5780,5780,5780,73
20240802,150800,47180290,5780,5780,5780,5780,0
20240802,150700,47180290,5780,5760,5780,5760,4
20240802,150600,47157230,5780,5780,5780,5780,0
20240802,150500,47157230,5780,5780,5780,5780,0
20240802,150400,47157230,5780,5780,5780,5780,0
20240802,150300,47157230,5780,5780,5780,5780,0
20240802,150200,47157230,5780,5730,5780,5730,16
20240802,150100,47065400,5720,5680,5720,5680,150
20240802,150000,46211280,5680,5680,5680,5680,13
20240802,145900,46137440,5680,5680,5680,5680,0
20240802,145800,46137440,5680,5680,5680,5680,0
20240802,145700,46137440,5680,5680,5680,5680,0
20240802,145600,46137440,5680,5680,5680,5680,0
20240802,145500,46137440,5680,5680,5680,5680,0
20240802,145400,46137440,5680,5680,5680,5680,0
20240802,145300,46137440,5680,5680,5680,5680,0
20240802,145200,46137440,5680,5680,5680,5680,0
20240802,145100,46137440,5680,5680,5680,5650,417
20240802,145000,43780850,5680,5680,5680,5680,0
20240802,144900,43780850,5680,5680,5680,5680,0
20240802,144800,43780850,5680,5680,5680,5680,13
20240802,144700,43707010,5680,5660,5680,5650,1017
20240802,144600,37960890,5670,5710,5710,5670,500
20240802,144500,35125790,5770,5750,5770,5750,3
20240802,144400,35108510,5740,5680,5740,5670,8
20240802,144300,35063070,5740,5680,5740,5670,97
20240802,144200,34513000,5750,5690,5750,5670,102
20240802,144100,33934480,5750,5760,5760,5700,47
20240802,144000,33666420,5760,5700,5760,5700,160
20240802,143900,32753860,5700,5700,5700,5700,0
20240802,143800,32753860,5700,5660,5700,5660,10
20240802,143700,32697220,5700,5690,5700,5690,194
20240802,143600,31593350,5690,5690,5690,5690,0
20240802,143500,31593350,5690,5670,5690,5660,505
20240802,143400,28733410,5650,5720,5720,5650,500
20240802,143300,25889630,5730,5730,5730,5730,0
20240802,143200,25889630,5730,5730,5730,5730,1
20240802,143100,25883900,5740,5740,5740,5740,4
20240802,143000,25860940,5800,5800,5800,5800,0
20240802,142900,25860940,5800,5800,5800,5800,0
20240802,142800,25860940,5800,5800,5800,5800,0
20240802,142700,25860940,5800,5800,5800,5800,0
20240802,142600,25860940,5800,5800,5800,5800,0
20240802,142500,25860940,5800,5790,5800,5790,154
20240802,142400,24968720,5790,5790,5790,5790,0
20240802,142300,24968720,5790,5750,5790,5750,82
20240802,142200,24495530,5710,5710,5710,5710,0
20240802,142100,24495530,5710,5710,5710,5710,0
20240802,142000,24495530,5710,5710,5710,5710,7
20240802,141900,24455560,5780,5780,5780,5780,0
20240802,141800,24455560,5780,5770,5780,5770,3
20240802,141700,24438230,5710,5710,5710,5710,0
20240802,141600,24438230,5710,5710,5710,5710,0
20240802,141500,24438230,5710,5710,5710,5710,3
20240802,141400,24421100,5770,5770,5770,5770,0
20240802,141300,24421100,5770,5770,5770,5770,0
20240802,141200,24421100,5770,5770,5770,5770,1
20240802,141100,24415330,5710,5750,5750,5710,200
20240802,141000,23271320,5780,5780,5780,5780,0
20240802,140900,23271320,5780,5780,5780,5780,0
20240802,140800,23271320,5780,5780,5780,5780,0
20240802,140700,23271320,5780,5780,5780,5780,0
20240802,140600,23271320,5780,5780,5780,5780,0
20240802,140500,23271320,5780,5780,5780,5780,0
20240802,140400,23271320,5780,5780,5780,5780,1
20240802,140300,23265540,5780,5780,5780,5780,0
20240802,140200,23265540,5780,5780,5780,5780,0
20240802,140100,23265540,5780,5780,5780,5780,0
20240802,140000,23265540,5780,5780,5780,5780,0
20240802,135900,23265540,5780,5780,5780,5780,0
20240802,135800,23265540,5780,5780,5780,5780,0
20240802,135700,23265540,5780,5780,5780,5780,0
20240802,135600,23265540,5780,5780,5780,5780,1
20240802,135500,23259760,5710,5710,5710,5710,0
20240802,135400,23259760,5710,5710,5710,5710,0
20240802,135300,23259760,5710,5770,5770,5710,100
20240802,135200,22688200,5780,5780,5780,5780,0
20240802,135100,22688200,5780,5780,5780,5780,0
20240802,135000,22688200,5780,5770,5780,5770,232
20240802,134900,21348160,5770,5770,5770,5770,0
20240802,134800,21348160,5770,5770,5770,5770,0
20240802,134700,21348160,5770,5770,5770,5770,0
20240802,134600,21348160,5770,5770,5770,5770,0
20240802,134500,21348160,5770,5770,5770,5770,0
20240802,134400,21348160,5770,5770,5770,5770,0
20240802,134300,21348160,5770,5770,5770,5770,0
20240802,134200,21348160,5770,5770,5770,5770,9
20240802,134100,21296230,5770,5770,5770,5770,0
20240802,134000,21296230,5770,5770,5770,5770,0
20240802,133900,21296230,5770,5770,5770,5770,0
20240802,133800,21296230,5770,5770,5770,5770,0
20240802,133700,21296230,5770,5770,5770,5770,0
20240802,133600,21296230,5770,5770,5770,5770,0
20240802,133500,21296230,5770,5770,5770,5770,0
20240802,133400,21296230,5770,5770,5770,5770,0
20240802,133300,21296230,5770,5770,5770,5770,0
20240802,133200,21296230,5770,5770,5770,5770,0
20240802,133100,21296230,5770,5760,5770,5760,3
20240802,133000,21278940,5700,5700,5700,5700,0
20240802,132900,21278940,5700,5700,5700,5700,0
20240802,132800,21278940,5700,5700,5700,5700,0
20240802,132700,21278940,5700,5700,5700,5700,0
20240802,132600,21278940,5700,5700,5700,5700,0
20240802,132500,21278940,5700,5700,5700,5700,0
20240802,132400,21278940,5700,5700,5700,5700,0
20240802,132300,21278940,5700,5700,5700,5700,0
20240802,132200,21278940,5700,5700,5700,5700,0
20240802,132100,21278940,5700,5700,5700,5700,0
20240802,132000,21278940,5700,5700,5700,5700,0
20240802,131900,21278940,5700,5700,5700,5700,0
20240802,131800,21278940,5700,5700,5700,5700,0
20240802,131700,21278940,5700,5700,5700,5700,0
20240802,131600,21278940,5700,5700,5700,5700,0
20240802,131500,21278940,5700,5710,5710,5700,1000
20240802,131400,15578930,5770,5770,5770,5770,0
20240802,131300,15578930,5770,5770,5770,5770,0
20240802,131200,15578930,5770,5770,5770,5770,0
20240802,131100,15578930,5770,5770,5770,5770,0
20240802,131000,15578930,5770,5770,5770,5770,0
20240802,130900,15578930,5770,5770,5770,5770,0
20240802,130800,15578930,5770,5770,5770,5770,0
20240802,130700,15578930,5770,5770,5770,5770,0
20240802,130600,15578930,5770,5770,5770,5770,0
20240802,130500,15578930,5770,5770,5770,5770,0
20240802,130400,15578930,5770,5770,5770,5770,0
20240802,130300,15578930,5770,5770,5770,5770,0
20240802,130200,15578930,5770,5740,5770,5740,71
20240802,130100,15170710,5740,5740,5740,5740,4
20240802,130000,15147750,5740,5740,5740,5740,0
20240802,125900,15147750,5740,5740,5740,5740,0
20240802,125800,15147750,5740,5740,5740,5740,3
20240802,125700,15130530,5740,5740,5740,5740,0
20240802,125600,15130530,5740,5740,5740,5740,0
20240802,125500,15130530,5740,5740,5740,5740,0
20240802,125400,15130530,5740,5740,5740,5740,0
20240802,125300,15130530,5740,5740,5740,5740,0
20240802,125200,15130530,5740,5740,5740,5740,0
20240802,125100,15130530,5740,5740,5740,5740,0
20240802,125000,15130530,5740,5740,5740,5740,0
20240802,124900,15130530,5740,5740,5740,5740,0
20240802,124800,15130530,5740,5740,5740,5740,0
20240802,124700,15130530,5740,5740,5740,5740,0
20240802,124600,15130530,5740,5740,5740,5740,0
20240802,124500,15130530,5740,5740,5740,5740,0
20240802,124400,15130530,5740,5740,5740,5740,0
20240802,124300,15130530,5740,5740,5740,5740,0
20240802,124200,15130530,5740,5740,5740,5740,0
20240802,124100,15130530,5740,5740,5740,5740,0
20240802,124000,15130530,5740,5740,5740,5740,0
20240802,123900,15130530,5740,5740,5740,5740,0
20240802,123800,15130530,5740,5740,5740,5740,0
20240802,123700,15130530,5740,5740,5740,5740,0
20240802,123600,15130530,5740,5740,5740,5740,0
20240802,123500,15130530,5740,5740,5740,5740,0
20240802,123400,15130530,5740,5740,5740,5740,0
20240802,123300,15130530,5740,5740,5740,5740,0
20240802,123200,15130530,5740,5740,5740,5740,0
20240802,123100,15130530,5740,5740,5740,5740,0
20240802,123000,15130530,5740,5740,5740,5740,0
20240802,122900,15130530,5740,5740,5740,5740,0
20240802,122800,15130530,5740,5740,5740,5740,0
20240802,122700,15130530,5740,5740,5740,5740,0
20240802,122600,15130530,5740,5740,5740,5740,0
20240802,122500,15130530,5740,5740,5740,5740,0
20240802,122400,15130530,5740,5740,5740,5740,0
20240802,122300,15130530,5740,5740,5740,5740,0
20240802,122200,15130530,5740,5740,5740,5740,0
20240802,122100,15130530,5740,5720,5740,5720,10
20240802,122000,15073160,5660,5660,5660,5660,0
20240802,121900,15073160,5660,5670,5670,5660,90
20240802,121800,14563750,5730,5730,5730,5730,0
20240802,121700,14563750,5730,5730,5730,5730,1
20240802,121600,14558020,5660,5660,5660,5660,50
20240802,121500,14275020,5670,5670,5670,5670,0
20240802,121400,14275020,5670,5700,5700,5670,50
20240802,121300,13991460,5760,5760,5760,5760,0
20240802,121200,13991460,5760,5730,5760,5730,4
20240802,121100,13968480,5670,5670,5670,5670,0
20240802,121000,13968480,5670,5670,5670,5670,0
20240802,120900,13968480,5670,5670,5670,5670,0
20240802,120800,13968480,5670,5670,5670,5670,0
20240802,120700,13968480,5670,5670,5670,5670,0
20240802,120600,13968480,5670,5690,5690,5670,100
20240802,120500,13400750,5700,5700,5700,5700,0
20240802,120400,13400750,5700,5700,5700,5700,0
20240802,120300,13400750,5700,5700,5700,5700,0
20240802,120200,13400750,5700,5700,5700,5700,0
20240802,120100,13400750,5700,5700,5700,5700,100
20240802,120000,12830750,5690,5720,5720,5690,50
20240802,115900,12545840,5780,5780,5780,5780,0
20240802,115800,12545840,5780,5780,5780,5780,0
20240802,115700,12545840,5780,5780,5780,5780,0
20240802,115600,12545840,5780,5780,5780,5780,0
20240802,115500,12545840,5780,5780,5780,5780,0
20240802,115400,12545840,5780,5780,5780,5780,0
20240802,115300,12545840,5780,5780,5780,5780,0
20240802,115200,12545840,5780,5780,5780,5780,0
20240802,115100,12545840,5780,5780,5780,5780,0
20240802,115000,12545840,5780,5780,5780,5780,0
20240802,114900,12545840,5780,5780,5780,5780,0
20240802,114800,12545840,5780,5780,5780,5780,0
20240802,114700,12545840,5780,5780,5780,5780,0
20240802,114600,12545840,5780,5780,5780,5780,0
20240802,114500,12545840,5780,5780,5780,5780,0
20240802,114400,12545840,5780,5780,5780,5780,0
20240802,114300,12545840,5780,5780,5780,5780,0
20240802,114200,12545840,5780,5780,5780,5780,0
20240802,114100,12545840,5780,5780,5780,5780,0
20240802,114000,12545840,5780,5780,5780,5780,0
20240802,113900,12545840,5780,5780,5780,5780,0
20240802,113800,12545840,5780,5780,5780,5780,0
20240802,113700,12545840,5780,5780,5780,5780,0
20240802,113600,12545840,5780,5780,5780,5780,0
20240802,113500,12545840,5780,5780,5780,5780,0
20240802,113400,12545840,5780,5780,5780,5780,0
20240802,113300,12545840,5780,5780,5780,5780,0
20240802,113200,12545840,5780,5780,5780,5780,0
20240802,113100,12545840,5780,5780,5780,5780,0
20240802,113000,12545840,5780,5780,5780,5780,0
20240802,112900,12545840,5780,5780,5780,5780,0
20240802,112800,12545840,5780,5780,5780,5780,0
20240802,112700,12545840,5780,5780,5780,5780,0
20240802,112600,12545840,5780,5780,5780,5780,0
20240802,112500,12545840,5780,5780,5780,5780,0
20240802,112400,12545840,5780,5780,5780,5780,0
20240802,112300,12545840,5780,5780,5780,5780,0
20240802,112200,12545840,5780,5780,5780,5780,0
20240802,112100,12545840,5780,5780,5780,5780,0
20240802,112000,12545840,5780,5780,5780,5780,0
20240802,111900,12545840,5780,5780,5780,5780,0
20240802,111800,12545840,5780,5780,5780,5780,0
20240802,111700,12545840,5780,5780,5780,5780,0
20240802,111600,12545840,5780,5780,5780,5780,0
20240802,111500,12545840,5780,5780,5780,5780,0
20240802,111400,12545840,5780,5780,5780,5780,0
20240802,111300,12545840,5780,5780,5780,5780,0
20240802,111200,12545840,5780,5780,5780,5780,0
20240802,111100,12545840,5780,5780,5780,5780,0
20240802,111000,12545840,5780,5760,5780,5760,3
20240802,110900,12528530,5700,5700,5700,5700,0
20240802,110800,12528530,5700,5720,5720,5690,77
20240802,110700,12090050,5730,5730,5730,5730,1
20240802,110600,12084320,5750,5750,5750,5750,0
20240802,110500,12084320,5750,5750,5750,5750,196
20240802,110400,10957320,5780,5780,5780,5780,18
20240802,110300,10853280,5790,5790,5790,5790,2
20240802,110200,10841700,5800,5800,5800,5800,0
20240802,110100,10841700,5800,5800,5800,5800,2
20240802,110000,10830100,5800,5800,5800,5800,9
20240802,105900,10777900,5750,5800,5800,5750,41
20240802,105800,10541100,5790,5790,5790,5790,379
20240802,105700,8346690,5790,5790,5790,5790,0
20240802,105600,8346690,5790,5790,5790,5790,0
20240802,105500,8346690,5790,5790,5790,5790,0
20240802,105400,8346690,5790,5790,5790,5790,0
20240802,105300,8346690,5790,5790,5790,5790,0
20240802,105200,8346690,5790,5790,5790,5790,0
20240802,105100,8346690,5790,5790,5790,5790,0
20240802,105000,8346690,5790,5790,5790,5790,500
20240802,104900,5451690,5790,5790,5790,5790,0
20240802,104800,5451690,5790,5790,5790,5790,0
20240802,104700,5451690,5790,5790,5790,5790,0
20240802,104600,5451690,5790,5790,5790,5790,0
20240802,104500,5451690,5790,5790,5790,5790,0
20240802,104400,5451690,5790,5790,5790,5790,0
20240802,104300,5451690,5790,5790,5790,5790,0
20240802,104200,5451690,5790,5790,5790,5790,0
20240802,104100,5451690,5790,5790,5790,5790,0
20240802,104000,5451690,5790,5790,5790,5790,13
20240802,103900,5376420,5790,5790,5790,5790,0
20240802,103800,5376420,5790,5790,5790,5790,0
20240802,103700,5376420,5790,5790,5790,5790,0
20240802,103600,5376420,5790,5790,5790,5790,0
20240802,103500,5376420,5790,5790,5790,5790,0
20240802,103400,5376420,5790,5790,5790,5790,0
20240802,103300,5376420,5790,5790,5790,5790,0
20240802,103200,5376420,5790,5790,5790,5790,1
20240802,103100,5370630,5740,5740,5740,5740,20
20240802,103000,5255830,5790,5780,5790,5780,200
20240802,102900,4097860,5790,5790,5790,5790,0
20240802,102800,4097860,5790,5790,5790,5790,0
20240802,102700,4097860,5790,5790,5790,5790,0
20240802,102600,4097860,5790,5790,5790,5790,0
20240802,102500,4097860,5790,5790,5790,5790,0
20240802,102400,4097860,5790,5790,5790,5790,0
20240802,102300,4097860,5790,5790,5790,5790,0
20240802,102200,4097860,5790,5790,5790,5790,0
20240802,102100,4097860,5790,5790,5790,5790,0
20240802,102000,4097860,5790,5790,5790,5790,0
20240802,101900,4097860,5790,5790,5790,5790,20
20240802,101800,3982060,5790,5790,5790,5790,0
20240802,101700,3982060,5790,5790,5790,5790,0
20240802,101600,3982060,5790,5790,5790,5790,0
20240802,101500,3982060,5790,5790,5790,5790,0
20240802,101400,3982060,5790,5790,5790,5790,0
20240802,101300,3982060,5790,5790,5790,5790,0
20240802,101200,3982060,5790,5790,5790,5790,0
20240802,101100,3982060,5790,5790,5790,5790,0
20240802,101000,3982060,5790,5790,5790,5790,0
20240802,100900,3982060,5790,5790,5790,5790,0
20240802,100800,3982060,5790,5790,5790,5790,0
20240802,100700,3982060,5790,5790,5790,5790,0
20240802,100600,3982060,5790,5790,5790,5790,1
20240802,100500,3976270,5790,5790,5790,5790,0
20240802,100400,3976270,5790,5790,5790,5790,0
20240802,100300,3976270,5790,5790,5790,5790,0
20240802,100200,3976270,5790,5790,5790,5790,5
20240802,100100,3947320,5790,5790,5790,5790,0
20240802,100000,3947320,5790,5790,5790,5790,0
20240802,095900,3947320,5790,5790,5790,5790,0
20240802,095800,3947320,5790,5790,5790,5790,0
20240802,095700,3947320,5790,5790,5790,5790,1
20240802,095600,3941530,5780,5780,5780,5780,1
20240802,095500,3935750,5790,5790,5790,5790,0
20240802,095400,3935750,5790,5790,5790,5790,0
20240802,095300,3935750,5790,5790,5790,5790,0
20240802,095200,3935750,5790,5790,5790,5790,0
20240802,095100,3935750,5790,5790,5790,5790,0
20240802,095000,3935750,5790,5790,5790,5790,0
20240802,094900,3935750,5790,5790,5790,5790,0
20240802,094800,3935750,5790,5790,5790,5790,0
20240802,094700,3935750,5790,5790,5790,5790,0
20240802,094600,3935750,5790,5790,5790,5790,0
20240802,094500,3935750,5790,5790,5790,5790,0
20240802,094400,3935750,5790,5780,5790,5780,17
20240802,094300,3837330,5790,5790,5790,5790,0
20240802,094200,3837330,5790,5790,5790,5790,0
20240802,094100,3837330,5790,5790,5790,5790,0
20240802,094000,3837330,5790,5790,5790,5790,0
20240802,093900,3837330,5790,5730,5790,5730,7
20240802,093800,3797010,5790,5790,5790,5790,0
20240802,093700,3797010,5790,5790,5790,5790,0
20240802,093600,3797010,5790,5790,5790,5790,0
20240802,093500,3797010,5790,5720,5790,5720,3
20240802,093400,3779770,5690,5690,5690,5690,1
20240802,093300,3774080,5800,5800,5800,5800,0
20240802,093200,3774080,5800,5800,5800,5800,0
20240802,093100,3774080,5800,5800,5800,5800,0
20240802,093000,3774080,5800,5800,5800,5800,0
20240802,092900,3774080,5800,5800,5800,5800,0
20240802,092800,3774080,5800,5800,5800,5800,0
20240802,092700,3774080,5800,5800,5800,5800,0
20240802,092600,3774080,5800,5800,5800,5800,1
20240802,092500,3768280,5660,5660,5660,5660,0
20240802,092400,3768280,5660,5750,5750,5660,544
20240802,092300,687500,5800,5800,5800,5800,0
20240802,092200,687500,5800,5800,5800,5800,1
20240802,092100,681700,5760,5760,5760,5760,1
20240802,092000,675940,5760,5760,5760,5760,0
20240802,091900,675940,5760,5760,5760,5760,0
20240802,091800,675940,5760,5760,5760,5760,0
20240802,091700,675940,5760,5760,5760,5760,0
20240802,091600,675940,5760,5770,5770,5760,51
20240802,091500,382170,5790,5790,5790,5790,0
20240802,091400,382170,5790,5790,5790,5790,0
20240802,091300,382170,5790,5790,5790,5790,5
20240802,091200,353220,5800,5800,5800,5800,1
20240802,091100,347420,5790,5790,5790,5790,0
20240802,091000,347420,5790,5790,5790,5790,0
20240802,090900,347420,5790,5790,5790,5790,15
20240802,090800,260570,5800,5800,5800,5800,0
20240802,090700,260570,5800,5800,5800,5800,0
20240802,090600,260570,5800,5800,5800,5800,1
20240802,090500,254770,5790,5790,5790,5790,0
20240802,090400,254770,5790,5790,5790,5790,0
20240802,090300,254770,5790,5790,5790,5790,1
20240802,090200,248980,5800,5800,5800,5800,0
20240802,090100,248980,5800,5800,5800,5800,0
20240802,090000,248980,5800,5790,5800,5790,43