stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,203600,5736216535,4330,4330,4330,4330,8927
20240805,203500,5736216535,4330,4330,4330,4330,0
20240805,203400,5736216535,4330,4330,4330,4330,0
20240805,203300,5736216535,4330,4330,4330,4330,0
20240805,203200,5736216535,4330,4330,4330,4330,0
20240805,203100,5736216535,4330,4330,4330,4330,0
20240805,203000,5736216535,4330,4330,4330,4330,0
20240805,202900,5736216535,4330,4330,4330,4330,0
20240805,202800,5736216535,4330,4330,4330,4330,0
20240805,202700,5736216535,4330,4330,4330,4330,0
20240805,202600,5736216535,4330,4330,4330,4330,0
20240805,202500,5736216535,4330,4330,4330,4330,0
20240805,202400,5736216535,4330,4330,4330,4330,0
20240805,202300,5736216535,4330,4330,4330,4330,0
20240805,202200,5736216535,4330,4330,4330,4330,0
20240805,202100,5736216535,4330,4330,4330,4330,0
20240805,202000,5736216535,4330,4330,4330,4330,0
20240805,201900,5736216535,4330,4330,4330,4330,0
20240805,201800,5736216535,4330,4330,4330,4330,0
20240805,201700,5736216535,4330,4330,4330,4330,0
20240805,201600,5736216535,4330,4330,4330,4330,0
20240805,201500,5736216535,4330,4330,4330,4330,0
20240805,201400,5736216535,4330,4330,4330,4330,0
20240805,201300,5736216535,4330,4330,4330,4330,0
20240805,201200,5736216535,4330,4330,4330,4330,0
20240805,201100,5736216535,4330,4330,4330,4330,0
20240805,201000,5736216535,4330,4330,4330,4330,0
20240805,200900,5736216535,4330,4330,4330,4330,0
20240805,200800,5736216535,4330,4330,4330,4330,0
20240805,200700,5736216535,4330,4330,4330,4330,0
20240805,200600,5736216535,4330,4330,4330,4330,8927
20240805,200500,5736216535,4330,4330,4330,4330,0
20240805,200400,5736216535,4330,4330,4330,4330,0
20240805,200300,5736216535,4330,4330,4330,4330,0
20240805,200200,5736216535,4330,4330,4330,4330,0
20240805,200100,5736216535,4330,4330,4330,4330,0
20240805,200000,5736216535,4330,4330,4330,4330,0
20240805,195900,5736216535,4330,4330,4330,4330,0
20240805,195800,5736216535,4330,4330,4330,4330,0
20240805,195700,5736216535,4330,4330,4330,4330,0
20240805,195600,5736216535,4330,4330,4330,4330,0
20240805,195500,5736216535,4330,4330,4330,4330,0
20240805,195400,5736216535,4330,4330,4330,4330,0
20240805,195300,5736216535,4330,4330,4330,4330,0
20240805,195200,5736216535,4330,4330,4330,4330,0
20240805,195100,5736216535,4330,4330,4330,4330,0
20240805,195000,5736216535,4330,4330,4330,4330,0
20240805,194900,5736216535,4330,4330,4330,4330,0
20240805,194800,5736216535,4330,4330,4330,4330,0
20240805,194700,5736216535,4330,4330,4330,4330,0
20240805,194600,5736216535,4330,4330,4330,4330,0
20240805,194500,5736216535,4330,4330,4330,4330,0
20240805,194400,5736216535,4330,4330,4330,4330,0
20240805,194300,5736216535,4330,4330,4330,4330,0
20240805,194200,5736216535,4330,4330,4330,4330,0
20240805,194100,5736216535,4330,4330,4330,4330,0
20240805,194000,5736216535,4330,4330,4330,4330,0
20240805,193900,5736216535,4330,4330,4330,4330,0
20240805,193800,5736216535,4330,4330,4330,4330,0
20240805,193700,5736216535,4330,4330,4330,4330,0
20240805,193600,5736216535,4330,4330,4330,4330,8927
20240805,193500,5736216535,4330,4330,4330,4330,0
20240805,193400,5736216535,4330,4330,4330,4330,0
20240805,193300,5736216535,4330,4330,4330,4330,0
20240805,193200,5736216535,4330,4330,4330,4330,0
20240805,193100,5736216535,4330,4330,4330,4330,0
20240805,193000,5736216535,4330,4330,4330,4330,0
20240805,192900,5736216535,4330,4330,4330,4330,0
20240805,192800,5736216535,4330,4330,4330,4330,0
20240805,192700,5736216535,4330,4330,4330,4330,0
20240805,192600,5736216535,4330,4330,4330,4330,0
20240805,192500,5736216535,4330,4330,4330,4330,0
20240805,192400,5736216535,4330,4330,4330,4330,0
20240805,192300,5736216535,4330,4330,4330,4330,0
20240805,192200,5736216535,4330,4330,4330,4330,0
20240805,192100,5736216535,4330,4330,4330,4330,0
20240805,192000,5736216535,4330,4330,4330,4330,0
20240805,191900,5736216535,4330,4330,4330,4330,0
20240805,191800,5736216535,4330,4330,4330,4330,0
20240805,191700,5736216535,4330,4330,4330,4330,0
20240805,191600,5736216535,4330,4330,4330,4330,0
20240805,191500,5736216535,4330,4330,4330,4330,0
20240805,191400,5736216535,4330,4330,4330,4330,0
20240805,191300,5736216535,4330,4330,4330,4330,0
20240805,191200,5736216535,4330,4330,4330,4330,0
20240805,191100,5736216535,4330,4330,4330,4330,0
20240805,191000,5736216535,4330,4330,4330,4330,0
20240805,190900,5736216535,4330,4330,4330,4330,0
20240805,190800,5736216535,4330,4330,4330,4330,0
20240805,190700,5736216535,4330,4330,4330,4330,0
20240805,190600,5736216535,4330,4330,4330,4330,8927
20240805,190500,5736216535,4330,4330,4330,4330,0
20240805,190400,5736216535,4330,4330,4330,4330,0
20240805,190300,5736216535,4330,4330,4330,4330,0
20240805,190200,5736216535,4330,4330,4330,4330,0
20240805,190100,5736216535,4330,4330,4330,4330,0
20240805,190000,5736216535,4330,4330,4330,4330,0
20240805,185900,5736216535,4330,4330,4330,4330,0
20240805,185800,5736216535,4330,4330,4330,4330,0
20240805,185700,5736216535,4330,4330,4330,4330,0
20240805,185600,5736216535,4330,4330,4330,4330,0
20240805,185500,5736216535,4330,4330,4330,4330,0
20240805,185400,5736216535,4330,4330,4330,4330,0
20240805,185300,5736216535,4330,4330,4330,4330,0
20240805,185200,5736216535,4330,4330,4330,4330,0
20240805,185100,5736216535,4330,4330,4330,4330,0
20240805,185000,5736216535,4330,4330,4330,4330,0
20240805,184900,5736216535,4330,4330,4330,4330,0
20240805,184800,5736216535,4330,4330,4330,4330,0
20240805,184700,5736216535,4330,4330,4330,4330,0
20240805,184600,5736216535,4330,4330,4330,4330,0
20240805,184500,5736216535,4330,4330,4330,4330,0
20240805,184400,5736216535,4330,4330,4330,4330,0
20240805,184300,5736216535,4330,4330,4330,4330,0
20240805,184200,5736216535,4330,4330,4330,4330,0
20240805,184100,5736216535,4330,4330,4330,4330,0
20240805,184000,5736216535,4330,4330,4330,4330,0
20240805,183900,5736216535,4330,4330,4330,4330,0
20240805,183800,5736216535,4330,4330,4330,4330,0
20240805,183700,5736216535,4330,4330,4330,4330,0
20240805,183600,5736216535,4330,4330,4330,4330,8927
20240805,183500,5736216535,4330,4330,4330,4330,0
20240805,183400,5736216535,4330,4330,4330,4330,0
20240805,183300,5736216535,4330,4330,4330,4330,0
20240805,183200,5736216535,4330,4330,4330,4330,0
20240805,183100,5736216535,4330,4330,4330,4330,0
20240805,183000,5736216535,4330,4330,4330,4330,0
20240805,182900,5736216535,4330,4330,4330,4330,0
20240805,182800,5736216535,4330,4330,4330,4330,0
20240805,182700,5736216535,4330,4330,4330,4330,0
20240805,182600,5736216535,4330,4330,4330,4330,0
20240805,182500,5736216535,4330,4330,4330,4330,0
20240805,182400,5736216535,4330,4330,4330,4330,0
20240805,182300,5736216535,4330,4330,4330,4330,0
20240805,182200,5736216535,4330,4330,4330,4330,0
20240805,182100,5736216535,4330,4330,4330,4330,0
20240805,182000,5736216535,4330,4330,4330,4330,0
20240805,181900,5736216535,4330,4330,4330,4330,0
20240805,181800,5736216535,4330,4330,4330,4330,0
20240805,181700,5736216535,4330,4330,4330,4330,0
20240805,181600,5736216535,4330,4330,4330,4330,0
20240805,181500,5736216535,4330,4330,4330,4330,0
20240805,181400,5736216535,4330,4330,4330,4330,0
20240805,181300,5736216535,4330,4330,4330,4330,0
20240805,181200,5736216535,4330,4330,4330,4330,0
20240805,181100,5736216535,4330,4330,4330,4330,0
20240805,181000,5736216535,4330,4330,4330,4330,0
20240805,180900,5736216535,4330,4330,4330,4330,0
20240805,180800,5736216535,4330,4330,4330,4330,0
20240805,180700,5736216535,4330,4330,4330,4330,0
20240805,180600,5736216535,4330,4330,4330,4330,8927
20240805,180500,5736216535,4330,4330,4330,4330,0
20240805,180400,5736216535,4330,4330,4330,4330,0
20240805,180300,5736216535,4330,4330,4330,4330,0
20240805,180200,5736216535,4330,4330,4330,4330,0
20240805,180100,5736216535,4330,4330,4330,4330,0
20240805,180000,5736216535,4330,4330,4330,4330,0
20240805,175900,5736216535,4330,4330,4330,4330,0
20240805,175800,5736216535,4330,4330,4330,4330,0
20240805,175700,5736216535,4330,4330,4330,4330,0
20240805,175600,5736216535,4330,4330,4330,4330,0
20240805,175500,5736216535,4330,4330,4330,4330,0
20240805,175400,5736216535,4330,4330,4330,4330,0
20240805,175300,5736216535,4330,4330,4330,4330,0
20240805,175200,5736216535,4330,4330,4330,4330,0
20240805,175100,5736216535,4330,4330,4330,4330,0
20240805,175000,5736216535,4330,4330,4330,4330,0
20240805,174900,5736216535,4330,4330,4330,4330,0
20240805,174800,5736216535,4330,4330,4330,4330,0
20240805,174700,5736216535,4330,4330,4330,4330,0
20240805,174600,5736216535,4330,4330,4330,4330,0
20240805,174500,5736216535,4330,4330,4330,4330,0
20240805,174400,5736216535,4330,4330,4330,4330,0
20240805,174300,5736216535,4330,4330,4330,4330,0
20240805,174200,5736216535,4330,4330,4330,4330,0
20240805,174100,5736216535,4330,4330,4330,4330,0
20240805,174000,5736216535,4330,4330,4330,4330,0
20240805,173900,5736216535,4330,4330,4330,4330,0
20240805,173800,5736216535,4330,4330,4330,4330,0
20240805,173700,5736216535,4330,4330,4330,4330,0
20240805,173600,5736216535,4330,4330,4330,4330,8927
20240805,173500,5736216535,4330,4330,4330,4330,0
20240805,173400,5736216535,4330,4330,4330,4330,0
20240805,173300,5736216535,4330,4330,4330,4330,0
20240805,173200,5736216535,4330,4330,4330,4330,0
20240805,173100,5736216535,4330,4330,4330,4330,0
20240805,173000,5736216535,4330,4330,4330,4330,0
20240805,172900,5736216535,4330,4330,4330,4330,0
20240805,172800,5736216535,4330,4330,4330,4330,0
20240805,172700,5736216535,4330,4330,4330,4330,0
20240805,172600,5736216535,4330,4330,4330,4330,0
20240805,172500,5736216535,4330,4330,4330,4330,0
20240805,172400,5736216535,4330,4330,4330,4330,0
20240805,172300,5736216535,4330,4330,4330,4330,0
20240805,172200,5736216535,4330,4330,4330,4330,0
20240805,172100,5736216535,4330,4330,4330,4330,0
20240805,172000,5736216535,4330,4330,4330,4330,0
20240805,171900,5736216535,4330,4330,4330,4330,0
20240805,171800,5736216535,4330,4330,4330,4330,0
20240805,171700,5736216535,4330,4330,4330,4330,0
20240805,171600,5736216535,4330,4330,4330,4330,0
20240805,171500,5736216535,4330,4330,4330,4330,0
20240805,171400,5736216535,4330,4330,4330,4330,0
20240805,171300,5736216535,4330,4330,4330,4330,0
20240805,171200,5736216535,4330,4330,4330,4330,0
20240805,171100,5736216535,4330,4330,4330,4330,0
20240805,171000,5736216535,4330,4330,4330,4330,0
20240805,170900,5736216535,4330,4330,4330,4330,0
20240805,170800,5736216535,4330,4330,4330,4330,0
20240805,170700,5736216535,4330,4330,4330,4330,0
20240805,170600,5736216535,4330,4330,4330,4330,8927
20240805,170500,5736216535,4330,4330,4330,4330,0
20240805,170400,5736216535,4330,4330,4330,4330,0
20240805,170300,5736216535,4330,4330,4330,4330,0
20240805,170200,5736216535,4330,4330,4330,4330,0
20240805,170100,5736216535,4330,4330,4330,4330,0
20240805,170000,5736216535,4330,4330,4330,4330,0
20240805,165900,5736216535,4330,4330,4330,4330,0
20240805,165800,5736216535,4330,4330,4330,4330,0
20240805,165700,5736216535,4330,4330,4330,4330,0
20240805,165600,5736216535,4330,4330,4330,4330,0
20240805,165500,5736216535,4330,4330,4330,4330,0
20240805,165400,5736216535,4330,4330,4330,4330,0
20240805,165300,5736216535,4330,4330,4330,4330,0
20240805,165200,5736216535,4330,4330,4330,4330,0
20240805,165100,5736216535,4330,4330,4330,4330,0
20240805,165000,5736216535,4330,4330,4330,4330,0
20240805,164900,5736216535,4330,4330,4330,4330,0
20240805,164800,5736216535,4330,4330,4330,4330,0
20240805,164700,5736216535,4330,4330,4330,4330,0
20240805,164600,5736216535,4330,4330,4330,4330,0
20240805,164500,5736216535,4330,4330,4330,4330,0
20240805,164400,5736216535,4330,4330,4330,4330,0
20240805,164300,5736216535,4330,4330,4330,4330,0
20240805,164200,5736216535,4330,4330,4330,4330,0
20240805,164100,5736216535,4330,4330,4330,4330,0
20240805,164000,5736216535,4330,4330,4330,4330,0
20240805,163900,5736216535,4330,4330,4330,4330,0
20240805,163800,5736216535,4330,4330,4330,4330,0
20240805,163700,5736216535,4330,4330,4330,4330,0
20240805,163600,5736216535,4330,4330,4330,4330,8927
20240805,163500,5736216535,4330,4330,4330,4330,0
20240805,163400,5736216535,4330,4330,4330,4330,0
20240805,163300,5736216535,4330,4330,4330,4330,0
20240805,163200,5736216535,4330,4330,4330,4330,0
20240805,163100,5736216535,4330,4330,4330,4330,0
20240805,163000,5736216535,4330,4330,4330,4330,0
20240805,162900,5736216535,4330,4330,4330,4330,0
20240805,162800,5736216535,4330,4330,4330,4330,0
20240805,162700,5736216535,4330,4330,4330,4330,0
20240805,162600,5736216535,4330,4330,4330,4330,0
20240805,162500,5736216535,4330,4330,4330,4330,0
20240805,162400,5736216535,4330,4330,4330,4330,0
20240805,162300,5736216535,4330,4330,4330,4330,0
20240805,162200,5736216535,4330,4330,4330,4330,0
20240805,162100,5736216535,4330,4330,4330,4330,0
20240805,162000,5736216535,4330,4330,4330,4330,0
20240805,161900,5736216535,4330,4330,4330,4330,0
20240805,161800,5736216535,4330,4330,4330,4330,0
20240805,161700,5736216535,4330,4330,4330,4330,0
20240805,161600,5736216535,4330,4330,4330,4330,0
20240805,161500,5736216535,4330,4330,4330,4330,0
20240805,161400,5736216535,4330,4330,4330,4330,0
20240805,161300,5736216535,4330,4330,4330,4330,0
20240805,161200,5736216535,4330,4330,4330,4330,0
20240805,161100,5736216535,4330,4330,4330,4330,0
20240805,161000,5736216535,4330,4330,4330,4330,0
20240805,160900,5736216535,4330,4330,4330,4330,0
20240805,160800,5736216535,4330,4330,4330,4330,0
20240805,160700,5736216535,4330,4330,4330,4330,0
20240805,160600,5736216535,4330,4330,4330,4330,8927
20240805,160500,5736216535,4330,4330,4330,4330,0
20240805,160400,5736216535,4330,4330,4330,4330,0
20240805,160300,5736216535,4330,4330,4330,4330,0
20240805,160200,5736216535,4330,4330,4330,4330,0
20240805,160100,5736216535,4330,4330,4330,4330,0
20240805,160000,5736216535,4330,4330,4330,4330,0
20240805,155900,5736216535,4330,4330,4330,4330,0
20240805,155800,5736216535,4330,4330,4330,4330,0
20240805,155700,5736216535,4330,4330,4330,4330,0
20240805,155600,5736216535,4330,4330,4330,4330,0
20240805,155500,5736216535,4330,4330,4330,4330,0
20240805,155400,5736216535,4330,4330,4330,4330,0
20240805,155300,5736216535,4330,4330,4330,4330,0
20240805,155200,5736216535,4330,4330,4330,4330,0
20240805,155100,5736216535,4330,4330,4330,4330,0
20240805,155000,5736216535,4330,4330,4330,4330,0
20240805,154900,5736216535,4330,4330,4330,4330,0
20240805,154800,5736216535,4330,4330,4330,4330,0
20240805,154700,5736216535,4330,4330,4330,4330,0
20240805,154600,5736216535,4330,4330,4330,4330,0
20240805,154500,5736216535,4330,4330,4330,4330,0
20240805,154400,5736216535,4330,4330,4330,4330,0
20240805,154300,5736216535,4330,4330,4330,4330,0
20240805,154200,5736216535,4330,4330,4330,4330,0
20240805,154100,5736216535,4330,4330,4330,4330,0
20240805,154000,5736216535,4330,4330,4330,4330,0
20240805,153900,5736216535,4330,4330,4330,4330,0
20240805,153800,5736216535,4330,4330,4330,4330,0
20240805,153700,5736216535,4330,4330,4330,4330,0
20240805,153600,5736216535,4330,4330,4330,4330,8927
20240805,153500,5736216535,4330,4330,4330,4330,0
20240805,153400,5736216535,4330,4330,4330,4330,0
20240805,153300,5736216535,4330,4330,4330,4330,0
20240805,153200,5736216535,4330,4330,4330,4330,0
20240805,153100,5736216535,4330,4330,4330,4330,0
20240805,153000,5736216535,4330,4330,4330,4330,8927
20240805,152900,5697562625,4465,4465,4465,4465,0
20240805,152800,5697562625,4465,4465,4465,4465,0
20240805,152700,5697562625,4465,4465,4465,4465,0
20240805,152600,5697562625,4465,4465,4465,4465,0
20240805,152500,5697562625,4465,4465,4465,4465,0
20240805,152400,5697562625,4465,4465,4465,4465,0
20240805,152300,5697562625,4465,4465,4465,4465,0
20240805,152200,5697562625,4465,4465,4465,4465,0
20240805,152100,5697562625,4465,4465,4465,4465,0
20240805,152000,5697562625,4465,4465,4465,4465,0
20240805,151900,5697562625,4465,4405,4465,4405,5988
20240805,151800,5670876085,4405,4435,4460,4345,13614
20240805,151700,5610481650,4435,4420,4440,4345,7154
20240805,151600,5578823425,4415,4290,4415,4290,7812
20240805,151500,5544436790,4400,4325,4400,4280,5685
20240805,151400,5519801440,4325,4295,4350,4260,10836
20240805,151300,5473235255,4295,4295,4295,4290,545
20240805,151200,5470896465,4295,4275,4300,4275,153
20240805,151100,5470238755,4260,4200,4280,4150,3724
20240805,151000,5454481050,4140,4215,4215,4140,3523
20240805,150900,5439762380,4220,4225,4260,4220,1899
20240805,150800,5431713260,4255,4255,4255,4255,217
20240805,150700,5430789925,4215,4270,4270,4210,1326
20240805,150600,5425147355,4275,4305,4305,4270,3778
20240805,150500,5408997895,4310,4295,4310,4280,8621
20240805,150400,5372056745,4300,4445,4445,4290,7184
20240805,150300,5340815720,4365,4440,4445,4365,11479
20240805,150200,5290354560,4385,4440,4465,4360,6179
20240805,150100,5262982895,4445,4405,4445,4340,7739
20240805,150000,5228672185,4405,4350,4475,4305,12104
20240805,145900,5176051255,4360,4165,4445,4165,10184
20240805,145800,5132336005,4230,4165,4230,4150,2438
20240805,145700,5122211275,4230,4120,4230,4120,7838
20240805,145600,5089204715,4120,4110,4225,4110,2893
20240805,145500,5077215250,4110,4090,4245,4070,2219
20240805,145400,5068049260,4090,4090,4090,4050,3646
20240805,145300,5053226630,4090,4130,4130,4090,20144
20240805,145200,4970347890,4135,4145,4145,4135,8693
20240805,145100,4934369425,4150,4150,4160,4150,11373
20240805,145000,4887143475,4150,4190,4190,4150,5221
20240805,144900,4865422795,4165,4210,4210,4160,8242
20240805,144800,4830793335,4210,4250,4260,4210,7285
20240805,144700,4800053780,4250,4270,4270,4205,10235
20240805,144600,4756467165,4300,4320,4370,4300,1310
20240805,144500,4750801845,4300,4210,4300,4200,11753
20240805,144400,4701084090,4210,4220,4235,4165,4655
20240805,144300,4681589535,4220,4145,4220,4145,24107
20240805,144200,4580414055,4140,4135,4170,4130,2619
20240805,144100,4569580780,4130,4175,4180,4120,4997
20240805,144000,4548831175,4120,4235,4235,4110,16178
20240805,143900,4480972780,4235,4300,4300,4235,23760
20240805,143800,4379991395,4270,4275,4305,4270,9559
20240805,143700,4339002455,4275,4315,4315,4275,6501
20240805,143600,4311034335,4310,4320,4325,4310,1260
20240805,143500,4305596665,4325,4325,4325,4320,146
20240805,143400,4304965520,4350,4315,4350,4315,16249
20240805,143300,4234381570,4315,4330,4370,4315,7223
20240805,143200,4203179120,4365,4335,4375,4320,2798
20240805,143100,4191045260,4340,4370,4395,4330,10601
20240805,143000,4144962865,4335,4440,4440,4330,19634
20240805,142900,4058572045,4440,4460,4460,4405,5447
20240805,142800,4034395715,4455,4460,4475,4445,2871
20240805,142700,4021607805,4460,4445,4475,4445,1490
20240805,142600,4014975190,4480,4450,4480,4445,14875
20240805,142500,3948711350,4465,4465,4465,4465,0
20240805,142400,3948711350,4465,4465,4465,4465,0
20240805,142300,3948711350,4465,4465,4465,4465,0
20240805,142200,3948711350,4465,4465,4465,4465,0
20240805,142100,3948711350,4465,4465,4465,4465,0
20240805,142000,3948711350,4465,4465,4465,4465,0
20240805,141900,3948711350,4465,4465,4465,4465,0
20240805,141800,3948711350,4465,4465,4465,4465,0
20240805,141700,3948711350,4465,4465,4465,4465,0
20240805,141600,3948711350,4465,4465,4465,4465,0
20240805,141500,3948711350,4465,4465,4465,4465,0
20240805,141400,3948711350,4465,4465,4465,4465,0
20240805,141300,3948711350,4465,4465,4465,4465,0
20240805,141200,3948711350,4465,4465,4465,4465,0
20240805,141100,3948711350,4465,4465,4465,4465,0
20240805,141000,3948711350,4465,4465,4465,4465,0
20240805,140900,3948711350,4465,4465,4465,4465,0
20240805,140800,3948711350,4465,4465,4465,4465,0
20240805,140700,3948711350,4465,4465,4465,4465,0
20240805,140600,3948711350,4465,4465,4465,4465,0
20240805,140500,3948711350,4465,4465,4465,4465,0
20240805,140400,3948711350,4465,4465,4465,4465,0
20240805,140300,3948711350,4465,4465,4465,4465,0
20240805,140200,3948711350,4465,4465,4465,4465,0
20240805,140100,3948711350,4465,4465,4465,4465,0
20240805,140000,3948711350,4465,4465,4465,4465,0
20240805,135900,3948711350,4465,4465,4465,4465,0
20240805,135800,3948711350,4465,4465,4465,4465,0
20240805,135700,3948711350,4465,4465,4465,4465,0
20240805,135600,3948711350,4465,4465,4465,4465,0
20240805,135500,3948711350,4465,4470,4485,4455,14447
20240805,135400,3884199515,4465,4480,4505,4460,7454
20240805,135300,3850821175,4480,4520,4520,4480,18059
20240805,135200,3769677530,4505,4505,4505,4505,1034
20240805,135100,3765019360,4520,4515,4520,4505,1017
20240805,135000,3760436265,4505,4515,4515,4505,8191
20240805,134900,3723512010,4510,4510,4510,4510,1022
20240805,134800,3718902790,4510,4515,4515,4510,181
20240805,134700,3718086075,4515,4510,4525,4510,4335
20240805,134600,3698529970,4510,4510,4515,4510,2285
20240805,134500,3688220765,4510,4525,4525,4510,5362
20240805,134400,3664000835,4530,4530,4530,4525,940
20240805,134300,3659746770,4535,4530,4540,4530,745
20240805,134200,3656371765,4530,4525,4530,4525,331
20240805,134100,3654872435,4525,4540,4545,4525,2245
20240805,134000,3644702195,4540,4540,4540,4540,177
20240805,133900,3643898615,4550,4550,4550,4550,1510
20240805,133800,3637028115,4550,4530,4550,4530,433
20240805,133700,3635066505,4530,4535,4535,4530,657
20240805,133600,3632088585,4535,4545,4545,4535,2514
20240805,133500,3620674995,4545,4545,4545,4545,1628
20240805,133400,3613275735,4550,4565,4565,4550,326
20240805,133300,3611792270,4565,4560,4565,4545,4934
20240805,133200,3589294930,4560,4545,4560,4540,3668
20240805,133100,3572599865,4540,4540,4540,4540,0
20240805,133000,3572599865,4540,4540,4540,4540,157
20240805,132900,3571887085,4535,4535,4550,4535,1510
20240805,132800,3565039085,4535,4540,4555,4535,199
20240805,132700,3564136095,4530,4530,4540,4530,438
20240805,132600,3562151935,4535,4530,4535,4530,293
20240805,132500,3560824290,4530,4530,4530,4530,54
20240805,132400,3560579670,4550,4520,4550,4520,1148
20240805,132300,3555360530,4520,4535,4535,4520,1173
20240805,132200,3550043570,4520,4535,4535,4520,252
20240805,132100,3548903365,4535,4535,4535,4535,0
20240805,132000,3548903365,4535,4545,4545,4535,611
20240805,131900,3546131060,4535,4545,4545,4535,204
20240805,131800,3545203900,4550,4550,4550,4550,42
20240805,131700,3545012800,4550,4535,4550,4535,134
20240805,131600,3544403685,4535,4550,4555,4535,1499
20240805,131500,3537586190,4535,4530,4550,4530,236
20240805,131400,3536515610,4555,4525,4555,4525,622
20240805,131300,3533696680,4555,4550,4555,4525,196
20240805,131200,3532806625,4525,4550,4555,4525,71
20240805,131100,3532483975,4555,4555,4555,4555,0
20240805,131000,3532483975,4555,4530,4555,4515,2058
20240805,130900,3523175035,4520,4520,4520,4520,1
20240805,130800,3523170515,4550,4530,4550,4515,145
20240805,130700,3522511380,4515,4545,4545,4515,1507
20240805,130600,3515687515,4545,4530,4545,4515,4463
20240805,130500,3495451380,4510,4525,4530,4505,3367
20240805,130400,3480264595,4525,4520,4535,4520,804
20240805,130300,3476620705,4515,4530,4530,4515,2143
20240805,130200,3466927980,4520,4520,4520,4520,2471
20240805,130100,3455759060,4530,4525,4530,4520,997
20240805,130000,3451249215,4525,4535,4540,4525,7177
20240805,125900,3418732000,4545,4535,4545,4535,148
20240805,125800,3418060770,4535,4545,4545,4535,2486
20240805,125700,3406785695,4545,4555,4555,4545,315
20240805,125600,3405352700,4545,4545,4550,4535,638
20240805,125500,3402455810,4545,4540,4545,4535,354
20240805,125400,3400848655,4545,4545,4545,4545,650
20240805,125300,3397894405,4545,4545,4545,4545,138
20240805,125200,3397267195,4555,4550,4560,4550,600
20240805,125100,3394533310,4550,4570,4570,4550,805
20240805,125000,3390865460,4565,4565,4565,4565,98
20240805,124900,3390418090,4570,4570,4570,4565,2335
20240805,124800,3379747890,4570,4565,4570,4565,148
20240805,124700,3379071545,4565,4565,4565,4565,103
20240805,124600,3378601350,4565,4560,4565,4560,228
20240805,124500,3377560750,4550,4555,4555,4550,167
20240805,124400,3376800885,4560,4550,4560,4535,1806
20240805,124300,3368591835,4555,4560,4560,4555,2002
20240805,124200,3359472715,4560,4560,4560,4560,0
20240805,124100,3359472715,4560,4555,4560,4555,343
20240805,124000,3357908690,4535,4540,4540,4535,800
20240805,123900,3354280300,4535,4545,4550,4535,2166
20240805,123800,3344450925,4550,4560,4560,4550,284
20240805,123700,3343157870,4555,4555,4555,4555,0
20240805,123600,3343157870,4555,4560,4560,4555,95
20240805,123500,3342724680,4560,4575,4575,4560,197
20240805,123400,3341823665,4575,4555,4575,4550,2005
20240805,123300,3332700705,4540,4580,4580,4535,2420
20240805,123200,3321706820,4580,4550,4580,4550,69
20240805,123100,3321391975,4560,4540,4560,4535,3198
20240805,123000,3306835805,4555,4560,4560,4525,5777
20240805,122900,3280579200,4565,4565,4565,4565,5
20240805,122800,3280556375,4565,4565,4565,4565,62
20240805,122700,3280273345,4565,4570,4570,4565,144
20240805,122600,3279615405,4560,4565,4570,4560,203
20240805,122500,3278688900,4565,4580,4580,4560,1489
20240805,122400,3271887025,4575,4575,4575,4565,3838
20240805,122300,3254344240,4580,4580,4580,4580,50
20240805,122200,3254115240,4580,4585,4585,4580,1036
20240805,122100,3249365360,4575,4590,4590,4575,521
20240805,122000,3246980415,4590,4595,4595,4575,1176
20240805,121900,3241596835,4585,4585,4585,4585,58
20240805,121800,3241330905,4585,4585,4595,4580,1388
20240805,121700,3234971305,4580,4590,4590,4580,176
20240805,121600,3234164825,4590,4595,4595,4590,32
20240805,121500,3234017790,4595,4595,4595,4590,448
20240805,121400,3231959470,4595,4590,4595,4585,204
20240805,121300,3231022390,4590,4580,4600,4580,396
20240805,121200,3229206250,4605,4590,4605,4580,1990
20240805,121100,3220078700,4605,4595,4605,4585,232
20240805,121000,3219011350,4585,4585,4585,4585,2
20240805,120900,3219002180,4580,4590,4590,4580,126
20240805,120800,3218424080,4580,4580,4580,4580,2
20240805,120700,3218414920,4575,4575,4575,4575,0
20240805,120600,3218414920,4575,4580,4580,4570,548
20240805,120500,3215908655,4575,4575,4580,4575,3789
20240805,120400,3198573885,4580,4595,4595,4580,2076
20240805,120300,3189065230,4600,4600,4600,4600,500
20240805,120200,3186765230,4600,4580,4600,4580,1605
20240805,120100,3179382530,4590,4560,4590,4560,7757
20240805,120000,3143827100,4560,4560,4565,4520,3353
20240805,115900,3128592860,4565,4600,4600,4540,10285
20240805,115800,3081651770,4600,4600,4600,4600,51
20240805,115700,3081417170,4600,4595,4600,4585,1113
20240805,115600,3076313030,4595,4595,4595,4590,585
20240805,115500,3073627770,4605,4600,4605,4595,336
20240805,115400,3072082915,4600,4605,4605,4600,108
20240805,115300,3071585935,4605,4610,4610,4605,130
20240805,115200,3070987140,4610,4590,4610,4590,588
20240805,115100,3068281685,4590,4590,4590,4590,54
20240805,115000,3068033825,4590,4590,4590,4585,1186
20240805,114900,3062595160,4585,4600,4600,4585,1071
20240805,114800,3057674535,4600,4600,4600,4600,227
20240805,114700,3056630335,4600,4595,4600,4595,681
20240805,114600,3053497835,4590,4600,4600,4590,600
20240805,114500,3050738835,4590,4600,4600,4585,6784
20240805,114400,3019608435,4590,4600,4600,4590,1845
20240805,114300,3011130850,4600,4615,4615,4600,1332
20240805,114200,3004995985,4615,4605,4615,4605,672
20240805,114100,3001900645,4605,4600,4605,4595,1156
20240805,114000,2996583745,4595,4605,4605,4595,1006
20240805,113900,2991957650,4600,4595,4600,4595,708
20240805,113800,2988700885,4590,4605,4605,4590,1360
20240805,113700,2982451585,4600,4605,4605,4600,584
20240805,113600,2979764550,4600,4610,4610,4600,217
20240805,113500,2978765345,4610,4610,4610,4610,0
20240805,113400,2978765345,4610,4625,4625,4610,292
20240805,113300,2977417825,4625,4625,4625,4625,743
20240805,113200,2973981450,4620,4615,4625,4610,518
20240805,113100,2971589245,4610,4615,4615,4610,1202
20240805,113000,2966045150,4595,4620,4620,4595,9024
20240805,112900,2924492790,4610,4630,4630,4610,1122
20240805,112800,2919319055,4635,4635,4635,4635,0
20240805,112700,2919319055,4635,4625,4635,4620,1722
20240805,112600,2911342595,4625,4615,4630,4595,365
20240805,112500,2909659255,4590,4660,4660,4590,33665
20240805,112400,2754195990,4660,4660,4660,4660,444
20240805,112300,2752126950,4655,4655,4660,4630,2287
20240805,112200,2741528565,4650,4650,4650,4650,1854
20240805,112100,2732907465,4650,4630,4650,4620,18916
20240805,112000,2645478555,4630,4630,4650,4625,1002
20240805,111900,2640839350,4630,4640,4640,4630,3431
20240805,111800,2624938150,4635,4650,4650,4635,6922
20240805,111700,2592797810,4650,4650,4650,4645,1000
20240805,111600,2588149345,4650,4650,4650,4650,255
20240805,111500,2586963595,4650,4645,4650,4645,102
20240805,111400,2586489305,4640,4640,4640,4640,561
20240805,111300,2583886265,4640,4640,4655,4635,3039
20240805,111200,2569784310,4635,4650,4650,4635,3585
20240805,111100,2553155810,4650,4650,4650,4650,165
20240805,111000,2552388560,4640,4645,4650,4635,1588
20240805,110900,2545020395,4660,4655,4660,4655,434
20240805,110800,2542999980,4655,4655,4655,4645,4350
20240805,110700,2522780365,4655,4680,4680,4655,2022
20240805,110600,2513349255,4680,4680,4680,4665,12
20240805,110500,2513293110,4680,4660,4685,4660,2430
20240805,110400,2501967920,4680,4680,4680,4660,3094
20240805,110300,2487528250,4680,4685,4685,4680,169
20240805,110200,2486737060,4680,4680,4680,4680,4
20240805,110100,2486718340,4680,4680,4680,4680,63
20240805,110000,2486423500,4675,4695,4695,4675,270
20240805,105900,2485157335,4695,4695,4700,4695,707
20240805,105800,2481837965,4685,4675,4685,4675,37
20240805,105700,2481664930,4675,4675,4675,4675,0
20240805,105600,2481664930,4675,4695,4695,4675,3678
20240805,105500,2464459980,4670,4670,4675,4670,272
20240805,105400,2463189490,4680,4665,4700,4665,899
20240805,105300,2458970290,4665,4690,4690,4665,3000
20240805,105200,2444964685,4695,4700,4700,4675,389
20240805,105100,2443142575,4700,4680,4700,4680,19
20240805,105000,2443053295,4675,4695,4700,4675,395
20240805,104900,2441203935,4675,4700,4700,4675,3798
20240805,104800,2423373510,4710,4705,4710,4705,33
20240805,104700,2423218140,4695,4700,4705,4695,1929
20240805,104600,2414159830,4700,4700,4700,4695,24
20240805,104500,2414047035,4700,4710,4710,4700,45
20240805,104400,2413835385,4715,4705,4715,4690,297
20240805,104300,2412440445,4690,4715,4715,4690,1115
20240805,104200,2407202195,4715,4695,4715,4695,5
20240805,104100,2407178660,4695,4695,4695,4695,201
20240805,104000,2406234965,4725,4690,4730,4690,14
20240805,103900,2406169185,4700,4730,4730,4700,1110
20240805,103800,2400948945,4710,4690,4710,4680,6032
20240805,103700,2372607465,4690,4680,4690,4680,1432
20240805,103600,2365898625,4680,4685,4685,4680,156
20240805,103500,2365168515,4685,4690,4690,4680,3575
20240805,103400,2348434885,4685,4690,4700,4685,780
20240805,103300,2344778115,4690,4695,4700,4690,1714
20240805,103200,2336736505,4700,4710,4710,4700,206
20240805,103100,2335768005,4680,4695,4705,4680,5904
20240805,103000,2308043230,4690,4695,4700,4690,2901
20240805,102900,2294417890,4695,4695,4700,4690,2083
20240805,102800,2284634640,4695,4700,4700,4695,1566
20240805,102700,2277275520,4700,4725,4725,4700,15805
20240805,102600,2202816390,4725,4730,4730,4725,499
20240805,102500,2200458050,4745,4740,4745,4740,123
20240805,102400,2199874925,4745,4735,4745,4725,880
20240805,102300,2195714895,4750,4750,4750,4750,420
20240805,102200,2193719895,4750,4750,4750,4730,597
20240805,102100,2190892350,4750,4760,4760,4750,2985
20240805,102000,2176701290,4760,4745,4760,4740,786
20240805,101900,2172967085,4745,4745,4745,4740,7917
20240805,101800,2135406920,4735,4715,4735,4715,666
20240805,101700,2132257610,4720,4735,4735,4720,3679
20240805,101600,2114861475,4730,4735,4735,4725,2678
20240805,101500,2102203910,4735,4745,4745,4735,29
20240805,101400,2102066480,4750,4750,4750,4745,291
20240805,101300,2100684240,4750,4740,4750,4735,827
20240805,101200,2096764550,4740,4755,4755,4740,3464
20240805,101100,2080324860,4755,4780,4780,4755,503
20240805,101000,2077928325,4760,4750,4775,4750,450
20240805,100900,2075786465,4750,4755,4755,4750,3703
20240805,100800,2058197190,4750,4765,4765,4750,4333
20240805,100700,2037589920,4780,4775,4785,4765,53
20240805,100600,2037336770,4760,4760,4760,4755,1795
20240805,100500,2028797570,4755,4770,4770,4755,145
20240805,100400,2028107665,4785,4760,4785,4740,3692
20240805,100300,2010528255,4755,4745,4755,4745,658
20240805,100200,2007402970,4745,4745,4745,4735,470
20240805,100100,2005173195,4745,4745,4745,4745,137
20240805,100000,2004523130,4745,4740,4745,4725,1881
20240805,095900,1995615110,4740,4735,4740,4735,1631
20240805,095800,1987884175,4735,4745,4745,4735,848
20240805,095700,1983863350,4745,4745,4755,4745,292
20240805,095600,1982477705,4745,4760,4765,4735,1027
20240805,095500,1977610540,4765,4725,4765,4720,896
20240805,095400,1973367475,4725,4735,4765,4720,1201
20240805,095300,1967685270,4735,4715,4740,4715,7856
20240805,095200,1930454730,4715,4750,4750,4715,8766
20240805,095100,1888956240,4750,4750,4765,4750,9347
20240805,095000,1844557950,4750,4765,4765,4750,3125
20240805,094900,1829694265,4775,4775,4775,4765,1967
20240805,094800,1820311715,4770,4770,4780,4770,277
20240805,094700,1818990100,4770,4760,4770,4755,154
20240805,094600,1818256080,4770,4770,4770,4755,3298
20240805,094500,1802553070,4770,4775,4780,4770,5820
20240805,094400,1774779730,4785,4790,4790,4780,3792
20240805,094300,1756644260,4790,4790,4790,4790,82
20240805,094200,1756251480,4790,4785,4805,4785,221
20240805,094100,1755191920,4785,4790,4790,4780,1479
20240805,094000,1748118320,4790,4790,4810,4785,1976
20240805,093900,1738640940,4785,4810,4810,4780,103
20240805,093800,1738145590,4810,4800,4810,4755,5992
20240805,093700,1709472910,4805,4805,4815,4805,321
20240805,093600,1707930435,4805,4850,4850,4805,1715
20240805,093500,1699651155,4850,4830,4850,4825,5230
20240805,093400,1674316800,4830,4820,4830,4820,667
20240805,093300,1671096040,4835,4815,4835,4815,1886
20240805,093200,1662010425,4815,4795,4820,4790,3280
20240805,093100,1646261905,4795,4815,4830,4795,5169
20240805,093000,1621434880,4815,4835,4835,4815,2462
20240805,092900,1609552980,4830,4820,4835,4815,968
20240805,092800,1604881910,4820,4800,4830,4800,11646
20240805,092700,1548844755,4800,4770,4800,4770,3934
20240805,092600,1530024065,4770,4750,4785,4750,11034
20240805,092500,1477361645,4760,4710,4760,4710,6927
20240805,092400,1444462490,4710,4715,4715,4705,298
20240805,092300,1443057950,4740,4695,4745,4695,8989
20240805,092200,1400494400,4670,4675,4690,4665,9139
20240805,092100,1357772000,4685,4675,4685,4675,2575
20240805,092000,1345733160,4675,4695,4720,4675,5147
20240805,091900,1321606350,4700,4765,4765,4690,11696
20240805,091800,1266284805,4725,4695,4765,4670,6202
20240805,091700,1236966735,4695,4755,4755,4650,14777
20240805,091600,1167373475,4755,4755,4760,4730,5903
20240805,091500,1139356880,4755,4755,4760,4745,3590
20240805,091400,1122295965,4760,4770,4770,4760,1626
20240805,091300,1114549320,4770,4790,4790,4765,2600
20240805,091200,1102119110,4790,4800,4815,4790,12223
20240805,091100,1043442040,4800,4760,4800,4760,4069
20240805,091000,1023973260,4760,4740,4760,4730,728
20240805,090900,1020525985,4740,4765,4780,4735,10432
20240805,090800,970788730,4765,4685,4770,4665,21368
20240805,090700,869914780,4665,4660,4690,4655,4008
20240805,090600,851218680,4655,4670,4700,4655,12465
20240805,090500,793030040,4670,4695,4715,4665,12892
20240805,090400,732656180,4695,4720,4740,4690,8674
20240805,090300,691756215,4720,4640,4720,4630,21048
20240805,090200,593221040,4640,4745,4770,4620,33011
20240805,090100,438744305,4725,4800,4840,4710,28346
20240805,090000,303766930,4800,4910,4910,4775,62770