stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,204000,1508198680,4510,4510,4510,4510,3711
20240805,203900,1508198680,4510,4510,4510,4510,0
20240805,203800,1508198680,4510,4510,4510,4510,0
20240805,203700,1508198680,4510,4510,4510,4510,0
20240805,203600,1508198680,4510,4510,4510,4510,0
20240805,203500,1508198680,4510,4510,4510,4510,0
20240805,203400,1508198680,4510,4510,4510,4510,0
20240805,203300,1508198680,4510,4510,4510,4510,0
20240805,203200,1508198680,4510,4510,4510,4510,0
20240805,203100,1508198680,4510,4510,4510,4510,0
20240805,203000,1508198680,4510,4510,4510,4510,0
20240805,202900,1508198680,4510,4510,4510,4510,0
20240805,202800,1508198680,4510,4510,4510,4510,0
20240805,202700,1508198680,4510,4510,4510,4510,0
20240805,202600,1508198680,4510,4510,4510,4510,0
20240805,202500,1508198680,4510,4510,4510,4510,0
20240805,202400,1508198680,4510,4510,4510,4510,0
20240805,202300,1508198680,4510,4510,4510,4510,0
20240805,202200,1508198680,4510,4510,4510,4510,0
20240805,202100,1508198680,4510,4510,4510,4510,0
20240805,202000,1508198680,4510,4510,4510,4510,0
20240805,201900,1508198680,4510,4510,4510,4510,0
20240805,201800,1508198680,4510,4510,4510,4510,0
20240805,201700,1508198680,4510,4510,4510,4510,0
20240805,201600,1508198680,4510,4510,4510,4510,0
20240805,201500,1508198680,4510,4510,4510,4510,0
20240805,201400,1508198680,4510,4510,4510,4510,0
20240805,201300,1508198680,4510,4510,4510,4510,0
20240805,201200,1508198680,4510,4510,4510,4510,0
20240805,201100,1508198680,4510,4510,4510,4510,0
20240805,201000,1508198680,4510,4510,4510,4510,3711
20240805,200900,1508198680,4510,4510,4510,4510,0
20240805,200800,1508198680,4510,4510,4510,4510,0
20240805,200700,1508198680,4510,4510,4510,4510,0
20240805,200600,1508198680,4510,4510,4510,4510,0
20240805,200500,1508198680,4510,4510,4510,4510,0
20240805,200400,1508198680,4510,4510,4510,4510,0
20240805,200300,1508198680,4510,4510,4510,4510,0
20240805,200200,1508198680,4510,4510,4510,4510,0
20240805,200100,1508198680,4510,4510,4510,4510,0
20240805,200000,1508198680,4510,4510,4510,4510,0
20240805,195900,1508198680,4510,4510,4510,4510,0
20240805,195800,1508198680,4510,4510,4510,4510,0
20240805,195700,1508198680,4510,4510,4510,4510,0
20240805,195600,1508198680,4510,4510,4510,4510,0
20240805,195500,1508198680,4510,4510,4510,4510,0
20240805,195400,1508198680,4510,4510,4510,4510,0
20240805,195300,1508198680,4510,4510,4510,4510,0
20240805,195200,1508198680,4510,4510,4510,4510,0
20240805,195100,1508198680,4510,4510,4510,4510,0
20240805,195000,1508198680,4510,4510,4510,4510,0
20240805,194900,1508198680,4510,4510,4510,4510,0
20240805,194800,1508198680,4510,4510,4510,4510,0
20240805,194700,1508198680,4510,4510,4510,4510,0
20240805,194600,1508198680,4510,4510,4510,4510,0
20240805,194500,1508198680,4510,4510,4510,4510,0
20240805,194400,1508198680,4510,4510,4510,4510,0
20240805,194300,1508198680,4510,4510,4510,4510,0
20240805,194200,1508198680,4510,4510,4510,4510,0
20240805,194100,1508198680,4510,4510,4510,4510,0
20240805,194000,1508198680,4510,4510,4510,4510,3711
20240805,193900,1508198680,4510,4510,4510,4510,0
20240805,193800,1508198680,4510,4510,4510,4510,0
20240805,193700,1508198680,4510,4510,4510,4510,0
20240805,193600,1508198680,4510,4510,4510,4510,0
20240805,193500,1508198680,4510,4510,4510,4510,0
20240805,193400,1508198680,4510,4510,4510,4510,0
20240805,193300,1508198680,4510,4510,4510,4510,0
20240805,193200,1508198680,4510,4510,4510,4510,0
20240805,193100,1508198680,4510,4510,4510,4510,0
20240805,193000,1508198680,4510,4510,4510,4510,0
20240805,192900,1508198680,4510,4510,4510,4510,0
20240805,192800,1508198680,4510,4510,4510,4510,0
20240805,192700,1508198680,4510,4510,4510,4510,0
20240805,192600,1508198680,4510,4510,4510,4510,0
20240805,192500,1508198680,4510,4510,4510,4510,0
20240805,192400,1508198680,4510,4510,4510,4510,0
20240805,192300,1508198680,4510,4510,4510,4510,0
20240805,192200,1508198680,4510,4510,4510,4510,0
20240805,192100,1508198680,4510,4510,4510,4510,0
20240805,192000,1508198680,4510,4510,4510,4510,0
20240805,191900,1508198680,4510,4510,4510,4510,0
20240805,191800,1508198680,4510,4510,4510,4510,0
20240805,191700,1508198680,4510,4510,4510,4510,0
20240805,191600,1508198680,4510,4510,4510,4510,0
20240805,191500,1508198680,4510,4510,4510,4510,0
20240805,191400,1508198680,4510,4510,4510,4510,0
20240805,191300,1508198680,4510,4510,4510,4510,0
20240805,191200,1508198680,4510,4510,4510,4510,0
20240805,191100,1508198680,4510,4510,4510,4510,0
20240805,191000,1508198680,4510,4510,4510,4510,3711
20240805,190900,1508198680,4510,4510,4510,4510,0
20240805,190800,1508198680,4510,4510,4510,4510,0
20240805,190700,1508198680,4510,4510,4510,4510,0
20240805,190600,1508198680,4510,4510,4510,4510,0
20240805,190500,1508198680,4510,4510,4510,4510,0
20240805,190400,1508198680,4510,4510,4510,4510,0
20240805,190300,1508198680,4510,4510,4510,4510,0
20240805,190200,1508198680,4510,4510,4510,4510,0
20240805,190100,1508198680,4510,4510,4510,4510,0
20240805,190000,1508198680,4510,4510,4510,4510,0
20240805,185900,1508198680,4510,4510,4510,4510,0
20240805,185800,1508198680,4510,4510,4510,4510,0
20240805,185700,1508198680,4510,4510,4510,4510,0
20240805,185600,1508198680,4510,4510,4510,4510,0
20240805,185500,1508198680,4510,4510,4510,4510,0
20240805,185400,1508198680,4510,4510,4510,4510,0
20240805,185300,1508198680,4510,4510,4510,4510,0
20240805,185200,1508198680,4510,4510,4510,4510,0
20240805,185100,1508198680,4510,4510,4510,4510,0
20240805,185000,1508198680,4510,4510,4510,4510,0
20240805,184900,1508198680,4510,4510,4510,4510,0
20240805,184800,1508198680,4510,4510,4510,4510,0
20240805,184700,1508198680,4510,4510,4510,4510,0
20240805,184600,1508198680,4510,4510,4510,4510,0
20240805,184500,1508198680,4510,4510,4510,4510,0
20240805,184400,1508198680,4510,4510,4510,4510,0
20240805,184300,1508198680,4510,4510,4510,4510,0
20240805,184200,1508198680,4510,4510,4510,4510,0
20240805,184100,1508198680,4510,4510,4510,4510,0
20240805,184000,1508198680,4510,4510,4510,4510,3711
20240805,183900,1508198680,4510,4510,4510,4510,0
20240805,183800,1508198680,4510,4510,4510,4510,0
20240805,183700,1508198680,4510,4510,4510,4510,0
20240805,183600,1508198680,4510,4510,4510,4510,0
20240805,183500,1508198680,4510,4510,4510,4510,0
20240805,183400,1508198680,4510,4510,4510,4510,0
20240805,183300,1508198680,4510,4510,4510,4510,0
20240805,183200,1508198680,4510,4510,4510,4510,0
20240805,183100,1508198680,4510,4510,4510,4510,0
20240805,183000,1508198680,4510,4510,4510,4510,0
20240805,182900,1508198680,4510,4510,4510,4510,0
20240805,182800,1508198680,4510,4510,4510,4510,0
20240805,182700,1508198680,4510,4510,4510,4510,0
20240805,182600,1508198680,4510,4510,4510,4510,0
20240805,182500,1508198680,4510,4510,4510,4510,0
20240805,182400,1508198680,4510,4510,4510,4510,0
20240805,182300,1508198680,4510,4510,4510,4510,0
20240805,182200,1508198680,4510,4510,4510,4510,0
20240805,182100,1508198680,4510,4510,4510,4510,0
20240805,182000,1508198680,4510,4510,4510,4510,0
20240805,181900,1508198680,4510,4510,4510,4510,0
20240805,181800,1508198680,4510,4510,4510,4510,0
20240805,181700,1508198680,4510,4510,4510,4510,0
20240805,181600,1508198680,4510,4510,4510,4510,0
20240805,181500,1508198680,4510,4510,4510,4510,0
20240805,181400,1508198680,4510,4510,4510,4510,0
20240805,181300,1508198680,4510,4510,4510,4510,0
20240805,181200,1508198680,4510,4510,4510,4510,0
20240805,181100,1508198680,4510,4510,4510,4510,0
20240805,181000,1508198680,4510,4510,4510,4510,3711
20240805,180900,1508198680,4510,4510,4510,4510,0
20240805,180800,1508198680,4510,4510,4510,4510,0
20240805,180700,1508198680,4510,4510,4510,4510,0
20240805,180600,1508198680,4510,4510,4510,4510,0
20240805,180500,1508198680,4510,4510,4510,4510,0
20240805,180400,1508198680,4510,4510,4510,4510,0
20240805,180300,1508198680,4510,4510,4510,4510,0
20240805,180200,1508198680,4510,4510,4510,4510,0
20240805,180100,1508198680,4510,4510,4510,4510,0
20240805,180000,1508198680,4510,4510,4510,4510,0
20240805,175900,1508198680,4510,4510,4510,4510,0
20240805,175800,1508198680,4510,4510,4510,4510,0
20240805,175700,1508198680,4510,4510,4510,4510,0
20240805,175600,1508198680,4510,4510,4510,4510,0
20240805,175500,1508198680,4510,4510,4510,4510,0
20240805,175400,1508198680,4510,4510,4510,4510,0
20240805,175300,1508198680,4510,4510,4510,4510,0
20240805,175200,1508198680,4510,4510,4510,4510,0
20240805,175100,1508198680,4510,4510,4510,4510,0
20240805,175000,1508198680,4510,4510,4510,4510,0
20240805,174900,1508198680,4510,4510,4510,4510,0
20240805,174800,1508198680,4510,4510,4510,4510,0
20240805,174700,1508198680,4510,4510,4510,4510,0
20240805,174600,1508198680,4510,4510,4510,4510,0
20240805,174500,1508198680,4510,4510,4510,4510,0
20240805,174400,1508198680,4510,4510,4510,4510,0
20240805,174300,1508198680,4510,4510,4510,4510,0
20240805,174200,1508198680,4510,4510,4510,4510,0
20240805,174100,1508198680,4510,4510,4510,4510,0
20240805,174000,1508198680,4510,4510,4510,4510,3711
20240805,173900,1508198680,4510,4510,4510,4510,0
20240805,173800,1508198680,4510,4510,4510,4510,0
20240805,173700,1508198680,4510,4510,4510,4510,0
20240805,173600,1508198680,4510,4510,4510,4510,0
20240805,173500,1508198680,4510,4510,4510,4510,0
20240805,173400,1508198680,4510,4510,4510,4510,0
20240805,173300,1508198680,4510,4510,4510,4510,0
20240805,173200,1508198680,4510,4510,4510,4510,0
20240805,173100,1508198680,4510,4510,4510,4510,0
20240805,173000,1508198680,4510,4510,4510,4510,0
20240805,172900,1508198680,4510,4510,4510,4510,0
20240805,172800,1508198680,4510,4510,4510,4510,0
20240805,172700,1508198680,4510,4510,4510,4510,0
20240805,172600,1508198680,4510,4510,4510,4510,0
20240805,172500,1508198680,4510,4510,4510,4510,0
20240805,172400,1508198680,4510,4510,4510,4510,0
20240805,172300,1508198680,4510,4510,4510,4510,0
20240805,172200,1508198680,4510,4510,4510,4510,0
20240805,172100,1508198680,4510,4510,4510,4510,0
20240805,172000,1508198680,4510,4510,4510,4510,0
20240805,171900,1508198680,4510,4510,4510,4510,0
20240805,171800,1508198680,4510,4510,4510,4510,0
20240805,171700,1508198680,4510,4510,4510,4510,0
20240805,171600,1508198680,4510,4510,4510,4510,0
20240805,171500,1508198680,4510,4510,4510,4510,0
20240805,171400,1508198680,4510,4510,4510,4510,0
20240805,171300,1508198680,4510,4510,4510,4510,0
20240805,171200,1508198680,4510,4510,4510,4510,0
20240805,171100,1508198680,4510,4510,4510,4510,0
20240805,171000,1508198680,4510,4510,4510,4510,3711
20240805,170900,1508198680,4510,4510,4510,4510,0
20240805,170800,1508198680,4510,4510,4510,4510,0
20240805,170700,1508198680,4510,4510,4510,4510,0
20240805,170600,1508198680,4510,4510,4510,4510,0
20240805,170500,1508198680,4510,4510,4510,4510,0
20240805,170400,1508198680,4510,4510,4510,4510,0
20240805,170300,1508198680,4510,4510,4510,4510,0
20240805,170200,1508198680,4510,4510,4510,4510,0
20240805,170100,1508198680,4510,4510,4510,4510,0
20240805,170000,1508198680,4510,4510,4510,4510,0
20240805,165900,1508198680,4510,4510,4510,4510,0
20240805,165800,1508198680,4510,4510,4510,4510,0
20240805,165700,1508198680,4510,4510,4510,4510,0
20240805,165600,1508198680,4510,4510,4510,4510,0
20240805,165500,1508198680,4510,4510,4510,4510,0
20240805,165400,1508198680,4510,4510,4510,4510,0
20240805,165300,1508198680,4510,4510,4510,4510,0
20240805,165200,1508198680,4510,4510,4510,4510,0
20240805,165100,1508198680,4510,4510,4510,4510,0
20240805,165000,1508198680,4510,4510,4510,4510,0
20240805,164900,1508198680,4510,4510,4510,4510,0
20240805,164800,1508198680,4510,4510,4510,4510,0
20240805,164700,1508198680,4510,4510,4510,4510,0
20240805,164600,1508198680,4510,4510,4510,4510,0
20240805,164500,1508198680,4510,4510,4510,4510,0
20240805,164400,1508198680,4510,4510,4510,4510,0
20240805,164300,1508198680,4510,4510,4510,4510,0
20240805,164200,1508198680,4510,4510,4510,4510,0
20240805,164100,1508198680,4510,4510,4510,4510,0
20240805,164000,1508198680,4510,4510,4510,4510,3711
20240805,163900,1508198680,4510,4510,4510,4510,0
20240805,163800,1508198680,4510,4510,4510,4510,0
20240805,163700,1508198680,4510,4510,4510,4510,0
20240805,163600,1508198680,4510,4510,4510,4510,0
20240805,163500,1508198680,4510,4510,4510,4510,0
20240805,163400,1508198680,4510,4510,4510,4510,0
20240805,163300,1508198680,4510,4510,4510,4510,0
20240805,163200,1508198680,4510,4510,4510,4510,0
20240805,163100,1508198680,4510,4510,4510,4510,0
20240805,163000,1508198680,4510,4510,4510,4510,0
20240805,162900,1508198680,4510,4510,4510,4510,0
20240805,162800,1508198680,4510,4510,4510,4510,0
20240805,162700,1508198680,4510,4510,4510,4510,0
20240805,162600,1508198680,4510,4510,4510,4510,0
20240805,162500,1508198680,4510,4510,4510,4510,0
20240805,162400,1508198680,4510,4510,4510,4510,0
20240805,162300,1508198680,4510,4510,4510,4510,0
20240805,162200,1508198680,4510,4510,4510,4510,0
20240805,162100,1508198680,4510,4510,4510,4510,0
20240805,162000,1508198680,4510,4510,4510,4510,0
20240805,161900,1508198680,4510,4510,4510,4510,0
20240805,161800,1508198680,4510,4510,4510,4510,0
20240805,161700,1508198680,4510,4510,4510,4510,0
20240805,161600,1508198680,4510,4510,4510,4510,0
20240805,161500,1508198680,4510,4510,4510,4510,0
20240805,161400,1508198680,4510,4510,4510,4510,0
20240805,161300,1508198680,4510,4510,4510,4510,0
20240805,161200,1508198680,4510,4510,4510,4510,0
20240805,161100,1508198680,4510,4510,4510,4510,0
20240805,161000,1508198680,4510,4510,4510,4510,3711
20240805,160900,1508198680,4510,4510,4510,4510,0
20240805,160800,1508198680,4510,4510,4510,4510,0
20240805,160700,1508198680,4510,4510,4510,4510,0
20240805,160600,1508198680,4510,4510,4510,4510,0
20240805,160500,1508198680,4510,4510,4510,4510,0
20240805,160400,1508198680,4510,4510,4510,4510,0
20240805,160300,1508198680,4510,4510,4510,4510,0
20240805,160200,1508198680,4510,4510,4510,4510,0
20240805,160100,1508198680,4510,4510,4510,4510,0
20240805,160000,1508198680,4510,4510,4510,4510,0
20240805,155900,1508198680,4510,4510,4510,4510,0
20240805,155800,1508198680,4510,4510,4510,4510,0
20240805,155700,1508198680,4510,4510,4510,4510,0
20240805,155600,1508198680,4510,4510,4510,4510,0
20240805,155500,1508198680,4510,4510,4510,4510,0
20240805,155400,1508198680,4510,4510,4510,4510,0
20240805,155300,1508198680,4510,4510,4510,4510,0
20240805,155200,1508198680,4510,4510,4510,4510,0
20240805,155100,1508198680,4510,4510,4510,4510,0
20240805,155000,1508198680,4510,4510,4510,4510,0
20240805,154900,1508198680,4510,4510,4510,4510,0
20240805,154800,1508198680,4510,4510,4510,4510,0
20240805,154700,1508198680,4510,4510,4510,4510,0
20240805,154600,1508198680,4510,4510,4510,4510,0
20240805,154500,1508198680,4510,4510,4510,4510,0
20240805,154400,1508198680,4510,4510,4510,4510,0
20240805,154300,1508198680,4510,4510,4510,4510,0
20240805,154200,1508198680,4510,4510,4510,4510,0
20240805,154100,1508198680,4510,4510,4510,4510,0
20240805,154000,1508198680,4510,4510,4510,4510,3711
20240805,153900,1508198680,4510,4510,4510,4510,0
20240805,153800,1508198680,4510,4510,4510,4510,0
20240805,153700,1508198680,4510,4510,4510,4510,0
20240805,153600,1508198680,4510,4510,4510,4510,0
20240805,153500,1508198680,4510,4510,4510,4510,0
20240805,153400,1508198680,4510,4510,4510,4510,0
20240805,153300,1508198680,4510,4510,4510,4510,0
20240805,153200,1508198680,4510,4510,4510,4510,0
20240805,153100,1508198680,4510,4510,4510,4510,0
20240805,153000,1508198680,4510,4510,4510,4510,3711
20240805,152900,1491462070,4460,4460,4460,4460,0
20240805,152800,1491462070,4460,4460,4460,4460,0
20240805,152700,1491462070,4460,4460,4460,4460,0
20240805,152600,1491462070,4460,4460,4460,4460,0
20240805,152500,1491462070,4460,4460,4460,4460,0
20240805,152400,1491462070,4460,4460,4460,4460,0
20240805,152300,1491462070,4460,4460,4460,4460,0
20240805,152200,1491462070,4460,4460,4460,4460,0
20240805,152100,1491462070,4460,4460,4460,4460,0
20240805,152000,1491462070,4460,4460,4460,4460,0
20240805,151900,1491462070,4460,4675,4675,4460,6998
20240805,151800,1460136735,4665,4605,4665,4605,543
20240805,151700,1457608110,4555,4560,4610,4460,21620
20240805,151600,1360315000,4555,4580,4660,4555,4601
20240805,151500,1339319245,4610,4610,4675,4580,1629
20240805,151400,1331824260,4610,4610,4610,4610,5000
20240805,151300,1308774260,4610,4665,4665,4610,2070
20240805,151200,1299226740,4625,4625,4625,4625,21
20240805,151100,1299129615,4625,4625,4630,4625,316
20240805,151000,1297668025,4625,4665,4665,4625,393
20240805,150900,1295840620,4665,4660,4665,4660,287
20240805,150800,1294502940,4660,4650,4660,4650,340
20240805,150700,1292920940,4650,4645,4650,4645,620
20240805,150600,1290041000,4650,4620,4650,4620,547
20240805,150500,1287509225,4650,4650,4650,4650,2
20240805,150400,1287499925,4650,4570,4650,4560,4304
20240805,150300,1267844205,4610,4610,4610,4610,650
20240805,150200,1264847705,4610,4620,4645,4555,1886
20240805,150100,1256170720,4610,4555,4610,4550,237
20240805,150000,1255091100,4610,4550,4610,4545,7539
20240805,145900,1220462715,4595,4565,4595,4555,2136
20240805,145800,1210647975,4590,4555,4590,4500,903
20240805,145700,1206575255,4635,4480,4635,4480,3099
20240805,145600,1192551735,4525,4470,4525,4470,5323
20240805,145500,1168638815,4500,4505,4505,4460,4310
20240805,145400,1149301375,4500,4595,4645,4500,1115
20240805,145300,1144270960,4645,4600,4645,4595,207
20240805,145200,1143318190,4595,4610,4610,4595,42
20240805,145100,1143124600,4610,4620,4620,4590,1076
20240805,145000,1138159065,4620,4685,4685,4620,376
20240805,144900,1136412220,4705,4735,4745,4695,9288
20240805,144800,1092714010,4745,4775,4775,4745,9
20240805,144700,1092671095,4775,4775,4775,4775,867
20240805,144600,1088531170,4775,4730,4775,4730,3083
20240805,144500,1073895295,4775,4735,4775,4735,12301
20240805,144400,1015161740,4735,4735,4740,4735,3796
20240805,144300,997187150,4780,4740,4780,4735,1843
20240805,144200,988457580,4740,4780,4780,4735,1837
20240805,144100,979703070,4780,4800,4800,4780,1114
20240805,144000,974356570,4800,4800,4805,4800,760
20240805,143900,970708200,4800,4840,4840,4800,3987
20240805,143800,951563240,4835,4835,4835,4835,10
20240805,143700,951514890,4835,4835,4835,4835,109
20240805,143600,950987875,4840,4835,4840,4835,134
20240805,143500,950339345,4840,4855,4855,4840,8420
20240805,143400,909544550,4855,4860,4860,4855,1421
20240805,143300,902639390,4860,4890,4890,4860,1296
20240805,143200,896310805,4890,4900,4905,4890,71
20240805,143100,895963055,4900,4900,4900,4900,22
20240805,143000,895855255,4900,4905,4905,4885,3651
20240805,142900,877954740,4905,4905,4905,4905,2696
20240805,142800,864730860,4905,4925,4925,4905,638
20240805,142700,861596030,4930,4940,4940,4930,2069
20240805,142600,851378420,4950,4955,4960,4950,7594
20240805,142500,813776245,4960,4960,4960,4960,0
20240805,142400,813776245,4960,4960,4960,4960,0
20240805,142300,813776245,4960,4960,4960,4960,0
20240805,142200,813776245,4960,4960,4960,4960,0
20240805,142100,813776245,4960,4960,4960,4960,0
20240805,142000,813776245,4960,4960,4960,4960,0
20240805,141900,813776245,4960,4960,4960,4960,0
20240805,141800,813776245,4960,4960,4960,4960,0
20240805,141700,813776245,4960,4960,4960,4960,0
20240805,141600,813776245,4960,4960,4960,4960,0
20240805,141500,813776245,4960,4960,4960,4960,0
20240805,141400,813776245,4960,4960,4960,4960,0
20240805,141300,813776245,4960,4960,4960,4960,0
20240805,141200,813776245,4960,4960,4960,4960,0
20240805,141100,813776245,4960,4960,4960,4960,0
20240805,141000,813776245,4960,4960,4960,4960,0
20240805,140900,813776245,4960,4960,4960,4960,0
20240805,140800,813776245,4960,4960,4960,4960,0
20240805,140700,813776245,4960,4960,4960,4960,0
20240805,140600,813776245,4960,4960,4960,4960,0
20240805,140500,813776245,4960,4960,4960,4960,0
20240805,140400,813776245,4960,4960,4960,4960,0
20240805,140300,813776245,4960,4960,4960,4960,0
20240805,140200,813776245,4960,4960,4960,4960,0
20240805,140100,813776245,4960,4960,4960,4960,0
20240805,140000,813776245,4960,4960,4960,4960,0
20240805,135900,813776245,4960,4960,4960,4960,0
20240805,135800,813776245,4960,4960,4960,4960,0
20240805,135700,813776245,4960,4960,4960,4960,0
20240805,135600,813776245,4960,4960,4960,4960,0
20240805,135500,813776245,4960,4960,4960,4960,314
20240805,135400,812218805,4960,4965,4965,4960,398
20240805,135300,810243495,4965,4965,4965,4965,255
20240805,135200,808977420,4965,4965,4965,4965,0
20240805,135100,808977420,4965,4965,4965,4965,231
20240805,135000,807830505,4965,4970,4970,4965,1208
20240805,134900,801831165,4975,4975,4975,4975,0
20240805,134800,801831165,4975,4970,4975,4970,518
20240805,134700,799256650,4985,4970,4985,4970,179
20240805,134600,798366870,4960,4960,4960,4960,0
20240805,134500,798366870,4960,4960,4960,4960,123
20240805,134400,797756790,4965,4965,4965,4965,190
20240805,134300,796813440,4970,4970,4970,4970,2082
20240805,134200,786465900,4970,4975,4975,4970,125
20240805,134100,785844105,4980,4980,4980,4980,0
20240805,134000,785844105,4980,4980,4980,4980,312
20240805,133900,784290345,4980,4980,4980,4980,0
20240805,133800,784290345,4980,4980,4980,4980,662
20240805,133700,780993585,4980,4990,4990,4980,1177
20240805,133600,775127565,4990,4990,4990,4990,150
20240805,133500,774379065,4985,4990,4990,4985,502
20240805,133400,771876540,4990,4995,4995,4990,523
20240805,133300,769266765,4995,4995,4995,4995,6
20240805,133200,769236795,5000,5000,5000,5000,200
20240805,133100,768236795,5000,5000,5000,5000,0
20240805,133000,768236795,5000,5000,5000,5000,100
20240805,132900,767736795,5000,5000,5000,5000,100
20240805,132800,767236795,5000,4995,5000,4995,4
20240805,132700,767216800,4990,4990,4990,4990,394
20240805,132600,765250740,4995,5000,5000,4995,853
20240805,132500,760988855,4990,4990,4990,4990,20
20240805,132400,760889055,4990,4990,4990,4990,556
20240805,132300,758114615,5000,4995,5000,4995,20
20240805,132200,758014640,4990,4990,4990,4990,0
20240805,132100,758014640,4990,4990,4990,4990,93
20240805,132000,757550570,4985,4985,4985,4985,0
20240805,131900,757550570,4985,4985,4985,4985,0
20240805,131800,757550570,4985,4985,4985,4985,0
20240805,131700,757550570,4985,4985,4985,4985,0
20240805,131600,757550570,4985,4985,4985,4985,0
20240805,131500,757550570,4985,4985,4985,4985,0
20240805,131400,757550570,4985,4985,4985,4985,0
20240805,131300,757550570,4985,4990,4990,4985,668
20240805,131200,754220565,4985,4985,4985,4985,0
20240805,131100,754220565,4985,4985,4985,4985,0
20240805,131000,754220565,4985,4985,4985,4985,177
20240805,130900,753338220,5010,5010,5010,5010,2
20240805,130800,753328200,5010,5010,5010,5010,199
20240805,130700,752331210,5010,5010,5010,5010,300
20240805,130600,750828210,5010,5010,5010,4980,454
20240805,130500,748562520,4985,4985,4985,4985,85
20240805,130400,748138795,4985,4985,4985,4985,249
20240805,130300,746897530,4990,5010,5010,4990,9910
20240805,130200,697364130,5000,5000,5000,5000,4
20240805,130100,697344130,5000,5000,5000,5000,1
20240805,130000,697339130,5010,5010,5010,5010,50
20240805,125900,697088630,5000,5010,5010,5000,1349
20240805,125800,690333360,5010,5010,5010,5010,3
20240805,125700,690318330,5010,5010,5010,5010,0
20240805,125600,690318330,5010,5010,5010,5010,20
20240805,125500,690218130,5010,5010,5010,5010,700
20240805,125400,686711130,5010,5010,5010,5010,0
20240805,125300,686711130,5010,5020,5020,5010,450
20240805,125200,684454630,5020,5020,5020,5010,450
20240805,125100,682197130,5020,5020,5020,5020,4
20240805,125000,682177050,5010,5010,5010,5010,0
20240805,124900,682177050,5010,5010,5010,5010,0
20240805,124800,682177050,5010,5010,5010,5010,0
20240805,124700,682177050,5010,5010,5010,5010,0
20240805,124600,682177050,5010,5010,5010,5010,35
20240805,124500,682001700,5010,5010,5010,5010,1099
20240805,124400,676495710,5010,5010,5010,5010,30
20240805,124300,676345410,5010,5010,5010,5010,199
20240805,124200,675348420,5010,5030,5030,5010,1690
20240805,124100,666870110,5030,5030,5030,5030,3754
20240805,124000,647987490,5040,5040,5040,5040,992
20240805,123900,642987810,5040,5040,5040,5040,22
20240805,123800,642876930,5050,5050,5060,5050,30
20240805,123700,642725330,5060,5060,5060,5060,0
20240805,123600,642725330,5060,5060,5060,5060,19
20240805,123500,642629190,5040,5040,5040,5040,0
20240805,123400,642629190,5040,5040,5040,5040,0
20240805,123300,642629190,5040,5040,5040,5040,182
20240805,123200,641711910,5040,5040,5040,5040,100
20240805,123100,641207910,5040,5040,5040,5040,465
20240805,123000,638864310,5050,5050,5050,5050,0
20240805,122900,638864310,5050,5050,5050,5050,97
20240805,122800,638374460,5070,5070,5070,5070,0
20240805,122700,638374460,5070,5070,5070,5070,0
20240805,122600,638374460,5070,5070,5070,5070,19
20240805,122500,638278130,5040,5040,5040,5040,0
20240805,122400,638278130,5040,5040,5040,5040,1
20240805,122300,638273090,5070,5070,5070,5070,19
20240805,122200,638176760,5050,5050,5050,5050,0
20240805,122100,638176760,5050,5050,5070,5050,2441
20240805,122000,625849150,5050,5050,5060,5050,1157
20240805,121900,620005300,5070,5070,5070,5070,0
20240805,121800,620005300,5070,5060,5070,5060,302
20240805,121700,618477160,5070,5070,5070,5070,2
20240805,121600,618467020,5070,5070,5070,5070,178
20240805,121500,617564560,5060,5060,5060,5060,200
20240805,121400,616552560,5060,5060,5060,5060,0
20240805,121300,616552560,5060,5060,5060,5060,300
20240805,121200,615034560,5060,5060,5060,5060,0
20240805,121100,615034560,5060,5050,5060,5050,2171
20240805,121000,604071000,5070,5050,5070,5050,81
20240805,120900,603661930,5070,5070,5070,5070,80
20240805,120800,603256330,5050,5050,5050,5050,279
20240805,120700,601847380,5070,5060,5070,5060,517
20240805,120600,599226200,5060,5060,5060,5060,0
20240805,120500,599226200,5060,5060,5060,5060,0
20240805,120400,599226200,5060,5060,5060,5060,210
20240805,120300,598163600,5060,5060,5060,5060,176
20240805,120200,597273040,5080,5070,5080,5060,8
20240805,120100,597232490,5070,5070,5070,5070,6
20240805,120000,597202070,5070,5100,5100,5060,379
20240805,115900,595283530,5060,5080,5080,5060,491
20240805,115800,592797210,5070,5070,5070,5070,0
20240805,115700,592797210,5070,5070,5070,5070,19
20240805,115600,592700880,5070,5070,5070,5070,0
20240805,115500,592700880,5070,5070,5070,5070,0
20240805,115400,592700880,5070,5070,5070,5070,0
20240805,115300,592700880,5070,5070,5070,5070,0
20240805,115200,592700880,5070,5070,5070,5070,0
20240805,115100,592700880,5070,5070,5070,5070,46
20240805,115000,592467660,5060,5060,5060,5060,285
20240805,114900,591025560,5070,5070,5070,5070,0
20240805,114800,591025560,5070,5070,5070,5070,0
20240805,114700,591025560,5070,5070,5070,5070,0
20240805,114600,591025560,5070,5070,5070,5070,0
20240805,114500,591025560,5070,5060,5070,5060,229
20240805,114400,589865530,5070,5070,5070,5070,0
20240805,114300,589865530,5070,5070,5070,5070,0
20240805,114200,589865530,5070,5070,5070,5070,0
20240805,114100,589865530,5070,5070,5070,5070,1364
20240805,114000,582950050,5070,5070,5070,5070,0
20240805,113900,582950050,5070,5070,5070,5070,0
20240805,113800,582950050,5070,5080,5080,5070,300
20240805,113700,581427610,5090,5090,5090,5090,0
20240805,113600,581427610,5090,5090,5090,5090,94
20240805,113500,580949150,5100,5100,5100,5100,0
20240805,113400,580949150,5100,5100,5100,5100,5
20240805,113300,580923650,5090,5090,5090,5090,40
20240805,113200,580720050,5090,5090,5090,5090,39
20240805,113100,580521540,5100,5100,5100,5100,0
20240805,113000,580521540,5100,5100,5100,5100,182
20240805,112900,579593340,5120,5120,5120,5120,0
20240805,112800,579593340,5120,5120,5120,5120,11
20240805,112700,579537020,5110,5110,5110,5110,52
20240805,112600,579271300,5100,5100,5100,5100,2
20240805,112500,579261100,5100,5100,5100,5100,1
20240805,112400,579256000,5100,5100,5100,5100,12
20240805,112300,579194800,5080,5080,5080,5080,108
20240805,112200,578646160,5070,5070,5070,5070,0
20240805,112100,578646160,5070,5070,5070,5070,51
20240805,112000,578387590,5070,5070,5070,5050,164
20240805,111900,577557230,5060,5060,5060,5060,879
20240805,111800,573109490,5060,5070,5070,5060,4969
20240805,111700,547965150,5100,5100,5100,5100,2
20240805,111600,547954950,5100,5100,5100,5100,0
20240805,111500,547954950,5100,5100,5100,5070,615
20240805,111400,544835940,5090,5090,5090,5080,1769
20240805,111300,535844460,5130,5130,5130,5130,0
20240805,111200,535844460,5130,5100,5130,5090,5019
20240805,111100,510296860,5100,5100,5100,5100,0
20240805,111000,510296860,5100,5100,5100,5100,0
20240805,110900,510296860,5100,5100,5100,5100,100
20240805,110800,509786860,5100,5110,5110,5100,3038
20240805,110700,494272090,5110,5120,5120,5110,132
20240805,110600,493597450,5120,5130,5130,5120,200
20240805,110500,492573440,5110,5110,5110,5110,0
20240805,110400,492573440,5110,5110,5110,5110,0
20240805,110300,492573440,5110,5120,5120,5110,277
20240805,110200,491156140,5120,5130,5130,5120,144
20240805,110100,490418250,5180,5180,5180,5180,0
20240805,110000,490418250,5180,5180,5180,5180,14
20240805,105900,490345730,5180,5170,5180,5120,548
20240805,105800,487514930,5170,5150,5170,5150,1934
20240805,105700,477530610,5130,5130,5130,5130,0
20240805,105600,477530610,5130,5130,5130,5130,0
20240805,105500,477530610,5130,5130,5130,5130,5
20240805,105400,477504960,5150,5120,5150,5120,22
20240805,105300,477391720,5120,5120,5120,5120,0
20240805,105200,477391720,5120,5120,5120,5120,429
20240805,105100,475195240,5120,5120,5120,5120,14
20240805,105000,475123560,5150,5140,5150,5140,361
20240805,104900,473264640,5140,5140,5140,5140,0
20240805,104800,473264640,5140,5140,5140,5140,0
20240805,104700,473264640,5140,5140,5140,5140,5
20240805,104600,473238940,5140,5120,5140,5120,101
20240805,104500,472719820,5130,5140,5140,5130,6
20240805,104400,472689020,5110,5110,5110,5110,0
20240805,104300,472689020,5110,5110,5110,5110,0
20240805,104200,472689020,5110,5110,5110,5110,0
20240805,104100,472689020,5110,5110,5110,5110,101
20240805,104000,472172910,5110,5110,5110,5110,3986
20240805,103900,451804450,5120,5130,5130,5120,319
20240805,103800,450168550,5110,5110,5110,5110,55
20240805,103700,449887500,5120,5110,5120,5110,275
20240805,103600,448482150,5110,5110,5110,5110,624
20240805,103500,445293510,5120,5120,5130,5120,471
20240805,103400,442881980,5120,5120,5120,5120,0
20240805,103300,442881980,5120,5120,5120,5120,0
20240805,103200,442881980,5120,5120,5120,5120,100
20240805,103100,442369980,5110,5120,5120,5110,126
20240805,103000,441724960,5120,5120,5120,5120,125
20240805,102900,441084960,5130,5130,5130,5130,7
20240805,102800,441049050,5130,5130,5130,5130,200
20240805,102700,440023050,5110,5130,5130,5110,925
20240805,102600,435287710,5130,5130,5130,5130,0
20240805,102500,435287710,5130,5130,5130,5130,594
20240805,102400,432240490,5130,5130,5130,5130,0
20240805,102300,432240490,5130,5130,5130,5130,40
20240805,102200,432035290,5140,5140,5140,5140,78
20240805,102100,431634370,5130,5130,5130,5130,29
20240805,102000,431485600,5130,5130,5130,5130,0
20240805,101900,431485600,5130,5130,5130,5130,15
20240805,101800,431408650,5130,5120,5130,5110,302
20240805,101700,429865290,5120,5120,5120,5120,5
20240805,101600,429839690,5120,5120,5120,5120,174
20240805,101500,428948810,5130,5130,5130,5130,200
20240805,101400,427922810,5110,5130,5130,5110,307
20240805,101300,426349410,5130,5130,5130,5130,1
20240805,101200,426344280,5150,5140,5150,5120,567
20240805,101100,423433580,5160,5140,5160,5120,797
20240805,101000,419345690,5120,5140,5140,5120,2
20240805,100900,419335430,5120,5120,5130,5120,137
20240805,100800,418633980,5130,5150,5150,5130,3581
20240805,100700,400227390,5150,5150,5150,5150,273
20240805,100600,398821440,5150,5150,5150,5150,330
20240805,100500,397121940,5150,5210,5210,5150,6273
20240805,100400,364785290,5210,5210,5210,5210,101
20240805,100300,364259080,5170,5170,5200,5170,286
20240805,100200,362780310,5170,5180,5180,5170,610
20240805,100100,359625410,5190,5200,5200,5190,25
20240805,100000,359495460,5200,5200,5200,5200,20
20240805,095900,359391460,5200,5200,5200,5200,102
20240805,095800,358861060,5180,5180,5180,5180,399
20240805,095700,356794240,5200,5200,5200,5200,100
20240805,095600,356274240,5210,5210,5210,5210,1
20240805,095500,356269030,5180,5180,5180,5180,7
20240805,095400,356232770,5210,5210,5210,5210,0
20240805,095300,356232770,5210,5210,5210,5210,1
20240805,095200,356227560,5180,5190,5190,5180,68
20240805,095100,355875020,5210,5180,5210,5180,451
20240805,095000,353531910,5180,5180,5180,5180,0
20240805,094900,353531910,5180,5180,5180,5180,0
20240805,094800,353531910,5180,5180,5180,5180,44
20240805,094700,353303990,5180,5180,5180,5180,119
20240805,094600,352687570,5160,5170,5180,5160,1474
20240805,094500,345075170,5200,5180,5230,5170,230
20240805,094400,343879820,5180,5180,5200,5180,262
20240805,094300,342520880,5180,5190,5190,5180,540
20240805,094200,339722740,5170,5170,5170,5170,0
20240805,094100,339722740,5170,5170,5170,5170,0
20240805,094000,339722740,5170,5170,5170,5170,0
20240805,093900,339722740,5170,5170,5200,5160,318
20240805,093800,338070060,5200,5180,5200,5180,2291
20240805,093700,326158680,5170,5200,5200,5160,706
20240805,093600,322500650,5200,5220,5230,5200,155
20240805,093500,321691760,5210,5210,5210,5210,171
20240805,093400,320800850,5210,5170,5210,5170,132
20240805,093300,320116140,5180,5200,5200,5180,11
20240805,093200,320059140,5210,5180,5210,5180,21
20240805,093100,319950330,5180,5190,5190,5170,372
20240805,093000,318023150,5220,5220,5220,5220,0
20240805,092900,318023150,5220,5230,5230,5210,1146
20240805,092800,312029870,5230,5210,5230,5180,208
20240805,092700,310944150,5210,5180,5210,5180,200
20240805,092600,309906020,5170,5150,5170,5150,112
20240805,092500,309329000,5100,5120,5160,5100,203
20240805,092400,308292810,5120,5180,5180,5100,1311
20240805,092300,301590460,5180,5100,5180,5100,82
20240805,092200,301168410,5090,5090,5090,5090,6
20240805,092100,301137870,5090,5090,5160,5070,918
20240805,092000,296472700,5100,5190,5190,5100,2149
20240805,091900,285467880,5250,5240,5260,5190,44
20240805,091800,285237340,5190,5170,5250,5140,1309
20240805,091700,278472450,5170,5200,5200,5170,1755
20240805,091600,269381910,5200,5190,5240,5190,762
20240805,091500,265424100,5240,5240,5240,5240,0
20240805,091400,265424100,5240,5180,5240,5180,140
20240805,091300,264698140,5170,5170,5190,5160,854
20240805,091200,260289160,5180,5240,5240,5180,1813
20240805,091100,250876490,5190,5190,5250,5190,801
20240805,091000,246714270,5210,5230,5230,5180,811
20240805,090900,242493480,5240,5190,5240,5190,1950
20240805,090800,232369000,5190,5190,5190,5190,0
20240805,090700,232369000,5190,5250,5260,5190,1935
20240805,090600,222276040,5260,5300,5300,5250,2394
20240805,090500,209660130,5330,5340,5340,5290,480
20240805,090400,207113580,5370,5410,5410,5320,1214
20240805,090300,200638450,5400,5410,5470,5320,2223
20240805,090200,188650820,5470,5520,5550,5400,5046
20240805,090100,161026840,5550,5670,5670,5530,5595
20240805,090000,129733570,5680,5760,5770,5580,16621