stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,204300,5785564450,2245,2245,2245,2245,70767
20240805,204200,5785564450,2245,2245,2245,2245,0
20240805,204100,5785564450,2245,2245,2245,2245,0
20240805,204000,5785564450,2245,2245,2245,2245,0
20240805,203900,5785564450,2245,2245,2245,2245,0
20240805,203800,5785564450,2245,2245,2245,2245,0
20240805,203700,5785564450,2245,2245,2245,2245,0
20240805,203600,5785564450,2245,2245,2245,2245,0
20240805,203500,5785564450,2245,2245,2245,2245,0
20240805,203400,5785564450,2245,2245,2245,2245,0
20240805,203300,5785564450,2245,2245,2245,2245,0
20240805,203200,5785564450,2245,2245,2245,2245,0
20240805,203100,5785564450,2245,2245,2245,2245,0
20240805,203000,5785564450,2245,2245,2245,2245,0
20240805,202900,5785564450,2245,2245,2245,2245,0
20240805,202800,5785564450,2245,2245,2245,2245,0
20240805,202700,5785564450,2245,2245,2245,2245,0
20240805,202600,5785564450,2245,2245,2245,2245,0
20240805,202500,5785564450,2245,2245,2245,2245,0
20240805,202400,5785564450,2245,2245,2245,2245,0
20240805,202300,5785564450,2245,2245,2245,2245,0
20240805,202200,5785564450,2245,2245,2245,2245,0
20240805,202100,5785564450,2245,2245,2245,2245,0
20240805,202000,5785564450,2245,2245,2245,2245,0
20240805,201900,5785564450,2245,2245,2245,2245,0
20240805,201800,5785564450,2245,2245,2245,2245,0
20240805,201700,5785564450,2245,2245,2245,2245,0
20240805,201600,5785564450,2245,2245,2245,2245,0
20240805,201500,5785564450,2245,2245,2245,2245,0
20240805,201400,5785564450,2245,2245,2245,2245,0
20240805,201300,5785564450,2245,2245,2245,2245,70767
20240805,201200,5785564450,2245,2245,2245,2245,0
20240805,201100,5785564450,2245,2245,2245,2245,0
20240805,201000,5785564450,2245,2245,2245,2245,0
20240805,200900,5785564450,2245,2245,2245,2245,0
20240805,200800,5785564450,2245,2245,2245,2245,0
20240805,200700,5785564450,2245,2245,2245,2245,0
20240805,200600,5785564450,2245,2245,2245,2245,0
20240805,200500,5785564450,2245,2245,2245,2245,0
20240805,200400,5785564450,2245,2245,2245,2245,0
20240805,200300,5785564450,2245,2245,2245,2245,0
20240805,200200,5785564450,2245,2245,2245,2245,0
20240805,200100,5785564450,2245,2245,2245,2245,0
20240805,200000,5785564450,2245,2245,2245,2245,0
20240805,195900,5785564450,2245,2245,2245,2245,0
20240805,195800,5785564450,2245,2245,2245,2245,0
20240805,195700,5785564450,2245,2245,2245,2245,0
20240805,195600,5785564450,2245,2245,2245,2245,0
20240805,195500,5785564450,2245,2245,2245,2245,0
20240805,195400,5785564450,2245,2245,2245,2245,0
20240805,195300,5785564450,2245,2245,2245,2245,0
20240805,195200,5785564450,2245,2245,2245,2245,0
20240805,195100,5785564450,2245,2245,2245,2245,0
20240805,195000,5785564450,2245,2245,2245,2245,0
20240805,194900,5785564450,2245,2245,2245,2245,0
20240805,194800,5785564450,2245,2245,2245,2245,0
20240805,194700,5785564450,2245,2245,2245,2245,0
20240805,194600,5785564450,2245,2245,2245,2245,0
20240805,194500,5785564450,2245,2245,2245,2245,0
20240805,194400,5785564450,2245,2245,2245,2245,0
20240805,194300,5785564450,2245,2245,2245,2245,70767
20240805,194200,5785564450,2245,2245,2245,2245,0
20240805,194100,5785564450,2245,2245,2245,2245,0
20240805,194000,5785564450,2245,2245,2245,2245,0
20240805,193900,5785564450,2245,2245,2245,2245,0
20240805,193800,5785564450,2245,2245,2245,2245,0
20240805,193700,5785564450,2245,2245,2245,2245,0
20240805,193600,5785564450,2245,2245,2245,2245,0
20240805,193500,5785564450,2245,2245,2245,2245,0
20240805,193400,5785564450,2245,2245,2245,2245,0
20240805,193300,5785564450,2245,2245,2245,2245,0
20240805,193200,5785564450,2245,2245,2245,2245,0
20240805,193100,5785564450,2245,2245,2245,2245,0
20240805,193000,5785564450,2245,2245,2245,2245,0
20240805,192900,5785564450,2245,2245,2245,2245,0
20240805,192800,5785564450,2245,2245,2245,2245,0
20240805,192700,5785564450,2245,2245,2245,2245,0
20240805,192600,5785564450,2245,2245,2245,2245,0
20240805,192500,5785564450,2245,2245,2245,2245,0
20240805,192400,5785564450,2245,2245,2245,2245,0
20240805,192300,5785564450,2245,2245,2245,2245,0
20240805,192200,5785564450,2245,2245,2245,2245,0
20240805,192100,5785564450,2245,2245,2245,2245,0
20240805,192000,5785564450,2245,2245,2245,2245,0
20240805,191900,5785564450,2245,2245,2245,2245,0
20240805,191800,5785564450,2245,2245,2245,2245,0
20240805,191700,5785564450,2245,2245,2245,2245,0
20240805,191600,5785564450,2245,2245,2245,2245,0
20240805,191500,5785564450,2245,2245,2245,2245,0
20240805,191400,5785564450,2245,2245,2245,2245,0
20240805,191300,5785564450,2245,2245,2245,2245,70767
20240805,191200,5785564450,2245,2245,2245,2245,0
20240805,191100,5785564450,2245,2245,2245,2245,0
20240805,191000,5785564450,2245,2245,2245,2245,0
20240805,190900,5785564450,2245,2245,2245,2245,0
20240805,190800,5785564450,2245,2245,2245,2245,0
20240805,190700,5785564450,2245,2245,2245,2245,0
20240805,190600,5785564450,2245,2245,2245,2245,0
20240805,190500,5785564450,2245,2245,2245,2245,0
20240805,190400,5785564450,2245,2245,2245,2245,0
20240805,190300,5785564450,2245,2245,2245,2245,0
20240805,190200,5785564450,2245,2245,2245,2245,0
20240805,190100,5785564450,2245,2245,2245,2245,0
20240805,190000,5785564450,2245,2245,2245,2245,0
20240805,185900,5785564450,2245,2245,2245,2245,0
20240805,185800,5785564450,2245,2245,2245,2245,0
20240805,185700,5785564450,2245,2245,2245,2245,0
20240805,185600,5785564450,2245,2245,2245,2245,0
20240805,185500,5785564450,2245,2245,2245,2245,0
20240805,185400,5785564450,2245,2245,2245,2245,0
20240805,185300,5785564450,2245,2245,2245,2245,0
20240805,185200,5785564450,2245,2245,2245,2245,0
20240805,185100,5785564450,2245,2245,2245,2245,0
20240805,185000,5785564450,2245,2245,2245,2245,0
20240805,184900,5785564450,2245,2245,2245,2245,0
20240805,184800,5785564450,2245,2245,2245,2245,0
20240805,184700,5785564450,2245,2245,2245,2245,0
20240805,184600,5785564450,2245,2245,2245,2245,0
20240805,184500,5785564450,2245,2245,2245,2245,0
20240805,184400,5785564450,2245,2245,2245,2245,0
20240805,184300,5785564450,2245,2245,2245,2245,70767
20240805,184200,5785564450,2245,2245,2245,2245,0
20240805,184100,5785564450,2245,2245,2245,2245,0
20240805,184000,5785564450,2245,2245,2245,2245,0
20240805,183900,5785564450,2245,2245,2245,2245,0
20240805,183800,5785564450,2245,2245,2245,2245,0
20240805,183700,5785564450,2245,2245,2245,2245,0
20240805,183600,5785564450,2245,2245,2245,2245,0
20240805,183500,5785564450,2245,2245,2245,2245,0
20240805,183400,5785564450,2245,2245,2245,2245,0
20240805,183300,5785564450,2245,2245,2245,2245,0
20240805,183200,5785564450,2245,2245,2245,2245,0
20240805,183100,5785564450,2245,2245,2245,2245,0
20240805,183000,5785564450,2245,2245,2245,2245,0
20240805,182900,5785564450,2245,2245,2245,2245,0
20240805,182800,5785564450,2245,2245,2245,2245,0
20240805,182700,5785564450,2245,2245,2245,2245,0
20240805,182600,5785564450,2245,2245,2245,2245,0
20240805,182500,5785564450,2245,2245,2245,2245,0
20240805,182400,5785564450,2245,2245,2245,2245,0
20240805,182300,5785564450,2245,2245,2245,2245,0
20240805,182200,5785564450,2245,2245,2245,2245,0
20240805,182100,5785564450,2245,2245,2245,2245,0
20240805,182000,5785564450,2245,2245,2245,2245,0
20240805,181900,5785564450,2245,2245,2245,2245,0
20240805,181800,5785564450,2245,2245,2245,2245,0
20240805,181700,5785564450,2245,2245,2245,2245,0
20240805,181600,5785564450,2245,2245,2245,2245,0
20240805,181500,5785564450,2245,2245,2245,2245,0
20240805,181400,5785564450,2245,2245,2245,2245,0
20240805,181300,5785564450,2245,2245,2245,2245,70767
20240805,181200,5785564450,2245,2245,2245,2245,0
20240805,181100,5785564450,2245,2245,2245,2245,0
20240805,181000,5785564450,2245,2245,2245,2245,0
20240805,180900,5785564450,2245,2245,2245,2245,0
20240805,180800,5785564450,2245,2245,2245,2245,0
20240805,180700,5785564450,2245,2245,2245,2245,0
20240805,180600,5785564450,2245,2245,2245,2245,0
20240805,180500,5785564450,2245,2245,2245,2245,0
20240805,180400,5785564450,2245,2245,2245,2245,0
20240805,180300,5785564450,2245,2245,2245,2245,0
20240805,180200,5785564450,2245,2245,2245,2245,0
20240805,180100,5785564450,2245,2245,2245,2245,0
20240805,180000,5785564450,2245,2245,2245,2245,0
20240805,175900,5785564450,2245,2245,2245,2245,0
20240805,175800,5785564450,2245,2245,2245,2245,0
20240805,175700,5785564450,2245,2245,2245,2245,0
20240805,175600,5785564450,2245,2245,2245,2245,0
20240805,175500,5785564450,2245,2245,2245,2245,0
20240805,175400,5785564450,2245,2245,2245,2245,0
20240805,175300,5785564450,2245,2245,2245,2245,0
20240805,175200,5785564450,2245,2245,2245,2245,0
20240805,175100,5785564450,2245,2245,2245,2245,0
20240805,175000,5785564450,2245,2245,2245,2245,0
20240805,174900,5785564450,2245,2245,2245,2245,0
20240805,174800,5785564450,2245,2245,2245,2245,0
20240805,174700,5785564450,2245,2245,2245,2245,0
20240805,174600,5785564450,2245,2245,2245,2245,0
20240805,174500,5785564450,2245,2245,2245,2245,0
20240805,174400,5785564450,2245,2245,2245,2245,0
20240805,174300,5785564450,2245,2245,2245,2245,70767
20240805,174200,5785564450,2245,2245,2245,2245,0
20240805,174100,5785564450,2245,2245,2245,2245,0
20240805,174000,5785564450,2245,2245,2245,2245,0
20240805,173900,5785564450,2245,2245,2245,2245,0
20240805,173800,5785564450,2245,2245,2245,2245,0
20240805,173700,5785564450,2245,2245,2245,2245,0
20240805,173600,5785564450,2245,2245,2245,2245,0
20240805,173500,5785564450,2245,2245,2245,2245,0
20240805,173400,5785564450,2245,2245,2245,2245,0
20240805,173300,5785564450,2245,2245,2245,2245,0
20240805,173200,5785564450,2245,2245,2245,2245,0
20240805,173100,5785564450,2245,2245,2245,2245,0
20240805,173000,5785564450,2245,2245,2245,2245,0
20240805,172900,5785564450,2245,2245,2245,2245,0
20240805,172800,5785564450,2245,2245,2245,2245,0
20240805,172700,5785564450,2245,2245,2245,2245,0
20240805,172600,5785564450,2245,2245,2245,2245,0
20240805,172500,5785564450,2245,2245,2245,2245,0
20240805,172400,5785564450,2245,2245,2245,2245,0
20240805,172300,5785564450,2245,2245,2245,2245,0
20240805,172200,5785564450,2245,2245,2245,2245,0
20240805,172100,5785564450,2245,2245,2245,2245,0
20240805,172000,5785564450,2245,2245,2245,2245,0
20240805,171900,5785564450,2245,2245,2245,2245,0
20240805,171800,5785564450,2245,2245,2245,2245,0
20240805,171700,5785564450,2245,2245,2245,2245,0
20240805,171600,5785564450,2245,2245,2245,2245,0
20240805,171500,5785564450,2245,2245,2245,2245,0
20240805,171400,5785564450,2245,2245,2245,2245,0
20240805,171300,5785564450,2245,2245,2245,2245,70767
20240805,171200,5785564450,2245,2245,2245,2245,0
20240805,171100,5785564450,2245,2245,2245,2245,0
20240805,171000,5785564450,2245,2245,2245,2245,0
20240805,170900,5785564450,2245,2245,2245,2245,0
20240805,170800,5785564450,2245,2245,2245,2245,0
20240805,170700,5785564450,2245,2245,2245,2245,0
20240805,170600,5785564450,2245,2245,2245,2245,0
20240805,170500,5785564450,2245,2245,2245,2245,0
20240805,170400,5785564450,2245,2245,2245,2245,0
20240805,170300,5785564450,2245,2245,2245,2245,0
20240805,170200,5785564450,2245,2245,2245,2245,0
20240805,170100,5785564450,2245,2245,2245,2245,0
20240805,170000,5785564450,2245,2245,2245,2245,0
20240805,165900,5785564450,2245,2245,2245,2245,0
20240805,165800,5785564450,2245,2245,2245,2245,0
20240805,165700,5785564450,2245,2245,2245,2245,0
20240805,165600,5785564450,2245,2245,2245,2245,0
20240805,165500,5785564450,2245,2245,2245,2245,0
20240805,165400,5785564450,2245,2245,2245,2245,0
20240805,165300,5785564450,2245,2245,2245,2245,0
20240805,165200,5785564450,2245,2245,2245,2245,0
20240805,165100,5785564450,2245,2245,2245,2245,0
20240805,165000,5785564450,2245,2245,2245,2245,0
20240805,164900,5785564450,2245,2245,2245,2245,0
20240805,164800,5785564450,2245,2245,2245,2245,0
20240805,164700,5785564450,2245,2245,2245,2245,0
20240805,164600,5785564450,2245,2245,2245,2245,0
20240805,164500,5785564450,2245,2245,2245,2245,0
20240805,164400,5785564450,2245,2245,2245,2245,0
20240805,164300,5785564450,2245,2245,2245,2245,70767
20240805,164200,5785564450,2245,2245,2245,2245,0
20240805,164100,5785564450,2245,2245,2245,2245,0
20240805,164000,5785564450,2245,2245,2245,2245,0
20240805,163900,5785564450,2245,2245,2245,2245,0
20240805,163800,5785564450,2245,2245,2245,2245,0
20240805,163700,5785564450,2245,2245,2245,2245,0
20240805,163600,5785564450,2245,2245,2245,2245,0
20240805,163500,5785564450,2245,2245,2245,2245,0
20240805,163400,5785564450,2245,2245,2245,2245,0
20240805,163300,5785564450,2245,2245,2245,2245,0
20240805,163200,5785564450,2245,2245,2245,2245,0
20240805,163100,5785564450,2245,2245,2245,2245,0
20240805,163000,5785564450,2245,2245,2245,2245,0
20240805,162900,5785564450,2245,2245,2245,2245,0
20240805,162800,5785564450,2245,2245,2245,2245,0
20240805,162700,5785564450,2245,2245,2245,2245,0
20240805,162600,5785564450,2245,2245,2245,2245,0
20240805,162500,5785564450,2245,2245,2245,2245,0
20240805,162400,5785564450,2245,2245,2245,2245,0
20240805,162300,5785564450,2245,2245,2245,2245,0
20240805,162200,5785564450,2245,2245,2245,2245,0
20240805,162100,5785564450,2245,2245,2245,2245,0
20240805,162000,5785564450,2245,2245,2245,2245,0
20240805,161900,5785564450,2245,2245,2245,2245,0
20240805,161800,5785564450,2245,2245,2245,2245,0
20240805,161700,5785564450,2245,2245,2245,2245,0
20240805,161600,5785564450,2245,2245,2245,2245,0
20240805,161500,5785564450,2245,2245,2245,2245,0
20240805,161400,5785564450,2245,2245,2245,2245,0
20240805,161300,5785564450,2245,2245,2245,2245,70767
20240805,161200,5785564450,2245,2245,2245,2245,0
20240805,161100,5785564450,2245,2245,2245,2245,0
20240805,161000,5785564450,2245,2245,2245,2245,0
20240805,160900,5785564450,2245,2245,2245,2245,0
20240805,160800,5785564450,2245,2245,2245,2245,0
20240805,160700,5785564450,2245,2245,2245,2245,0
20240805,160600,5785564450,2245,2245,2245,2245,0
20240805,160500,5785564450,2245,2245,2245,2245,0
20240805,160400,5785564450,2245,2245,2245,2245,0
20240805,160300,5785564450,2245,2245,2245,2245,0
20240805,160200,5785564450,2245,2245,2245,2245,0
20240805,160100,5785564450,2245,2245,2245,2245,0
20240805,160000,5785564450,2245,2245,2245,2245,0
20240805,155900,5785564450,2245,2245,2245,2245,0
20240805,155800,5785564450,2245,2245,2245,2245,0
20240805,155700,5785564450,2245,2245,2245,2245,0
20240805,155600,5785564450,2245,2245,2245,2245,0
20240805,155500,5785564450,2245,2245,2245,2245,0
20240805,155400,5785564450,2245,2245,2245,2245,0
20240805,155300,5785564450,2245,2245,2245,2245,0
20240805,155200,5785564450,2245,2245,2245,2245,0
20240805,155100,5785564450,2245,2245,2245,2245,0
20240805,155000,5785564450,2245,2245,2245,2245,0
20240805,154900,5785564450,2245,2245,2245,2245,0
20240805,154800,5785564450,2245,2245,2245,2245,0
20240805,154700,5785564450,2245,2245,2245,2245,0
20240805,154600,5785564450,2245,2245,2245,2245,0
20240805,154500,5785564450,2245,2245,2245,2245,0
20240805,154400,5785564450,2245,2245,2245,2245,0
20240805,154300,5785564450,2245,2245,2245,2245,70767
20240805,154200,5785564450,2245,2245,2245,2245,0
20240805,154100,5785564450,2245,2245,2245,2245,0
20240805,154000,5785564450,2245,2245,2245,2245,0
20240805,153900,5785564450,2245,2245,2245,2245,0
20240805,153800,5785564450,2245,2245,2245,2245,0
20240805,153700,5785564450,2245,2245,2245,2245,0
20240805,153600,5785564450,2245,2245,2245,2245,0
20240805,153500,5785564450,2245,2245,2245,2245,0
20240805,153400,5785564450,2245,2245,2245,2245,0
20240805,153300,5785564450,2245,2245,2245,2245,0
20240805,153200,5785564450,2245,2245,2245,2245,0
20240805,153100,5785564450,2245,2245,2245,2245,0
20240805,153000,5785564450,2245,2245,2245,2245,70767
20240805,152900,5626692535,2270,2270,2270,2270,0
20240805,152800,5626692535,2270,2270,2270,2270,0
20240805,152700,5626692535,2270,2270,2270,2270,0
20240805,152600,5626692535,2270,2270,2270,2270,0
20240805,152500,5626692535,2270,2270,2270,2270,0
20240805,152400,5626692535,2270,2270,2270,2270,0
20240805,152300,5626692535,2270,2270,2270,2270,0
20240805,152200,5626692535,2270,2270,2270,2270,0
20240805,152100,5626692535,2270,2270,2270,2270,0
20240805,152000,5626692535,2270,2270,2270,2270,0
20240805,151900,5626692535,2270,2260,2270,2235,6072
20240805,151800,5612988080,2250,2240,2265,2240,3816
20240805,151700,5604360785,2245,2250,2265,2240,22389
20240805,151600,5554035500,2245,2230,2250,2230,19315
20240805,151500,5510776615,2225,2220,2225,2195,4272
20240805,151400,5501309720,2230,2210,2230,2210,8313
20240805,151300,5482861800,2190,2190,2210,2180,9003
20240805,151200,5463083265,2195,2205,2205,2165,28725
20240805,151100,5400377000,2225,2215,2225,2205,3229
20240805,151000,5393236440,2215,2215,2215,2210,2155
20240805,150900,5388472845,2215,2230,2235,2215,2541
20240805,150800,5382815285,2235,2220,2235,2215,15823
20240805,150700,5347655935,2225,2210,2225,2210,1876
20240805,150600,5343492260,2225,2240,2240,2205,4386
20240805,150500,5333765280,2240,2225,2240,2220,6445
20240805,150400,5319439090,2245,2245,2245,2245,1154
20240805,150300,5316848360,2245,2235,2255,2190,3620
20240805,150200,5308833705,2220,2230,2255,2180,24605
20240805,150100,5254140705,2230,2220,2235,2195,4087
20240805,150000,5245085235,2215,2220,2220,2170,18723
20240805,145900,5204293345,2205,2195,2215,2165,19033
20240805,145800,5162880230,2190,2195,2200,2160,33864
20240805,145700,5089209135,2190,2180,2190,2170,16482
20240805,145600,5053278445,2165,2180,2180,2165,7567
20240805,145500,5036855080,2175,2170,2175,2165,15609
20240805,145400,5002994115,2170,2175,2180,2170,3825
20240805,145300,4994684335,2180,2185,2190,2180,6425
20240805,145200,4980637065,2180,2190,2190,2180,1734
20240805,145100,4976845850,2190,2195,2200,2175,7248
20240805,145000,4961020955,2200,2215,2215,2200,26463
20240805,144900,4902705715,2220,2205,2255,2205,11055
20240805,144800,4878003180,2205,2220,2235,2205,21905
20240805,144700,4829598875,2220,2225,2225,2220,5616
20240805,144600,4817128845,2230,2225,2240,2220,26828
20240805,144500,4757431130,2240,2250,2250,2220,3983
20240805,144400,4748511415,2250,2215,2250,2215,3049
20240805,144300,4741708030,2215,2225,2235,2215,9182
20240805,144200,4721348685,2225,2220,2230,2215,1244
20240805,144100,4718588440,2220,2225,2225,2210,12067
20240805,144000,4691852130,2240,2210,2245,2205,25399
20240805,143900,4635638275,2210,2230,2230,2210,17329
20240805,143800,4597164410,2230,2235,2250,2230,23340
20240805,143700,4545109550,2235,2250,2250,2235,5837
20240805,143600,4532027280,2250,2260,2265,2245,12082
20240805,143500,4504821260,2260,2270,2275,2260,6484
20240805,143400,4490089215,2270,2260,2270,2260,3684
20240805,143300,4481753085,2260,2260,2260,2255,6088
20240805,143200,4468004345,2255,2280,2280,2255,4831
20240805,143100,4457085565,2285,2260,2285,2255,6950
20240805,143000,4441384330,2260,2260,2270,2255,1782
20240805,142900,4437355940,2255,2275,2285,2255,12163
20240805,142800,4409800560,2275,2275,2280,2255,4230
20240805,142700,4400200000,2275,2285,2285,2275,12939
20240805,142600,4370684390,2285,2285,2285,2280,33358
20240805,142500,4294466360,2315,2315,2315,2315,0
20240805,142400,4294466360,2315,2315,2315,2315,0
20240805,142300,4294466360,2315,2315,2315,2315,0
20240805,142200,4294466360,2315,2315,2315,2315,0
20240805,142100,4294466360,2315,2315,2315,2315,0
20240805,142000,4294466360,2315,2315,2315,2315,0
20240805,141900,4294466360,2315,2315,2315,2315,0
20240805,141800,4294466360,2315,2315,2315,2315,0
20240805,141700,4294466360,2315,2315,2315,2315,0
20240805,141600,4294466360,2315,2315,2315,2315,0
20240805,141500,4294466360,2315,2315,2315,2315,0
20240805,141400,4294466360,2315,2315,2315,2315,0
20240805,141300,4294466360,2315,2315,2315,2315,0
20240805,141200,4294466360,2315,2315,2315,2315,0
20240805,141100,4294466360,2315,2315,2315,2315,0
20240805,141000,4294466360,2315,2315,2315,2315,0
20240805,140900,4294466360,2315,2315,2315,2315,0
20240805,140800,4294466360,2315,2315,2315,2315,0
20240805,140700,4294466360,2315,2315,2315,2315,0
20240805,140600,4294466360,2315,2315,2315,2315,0
20240805,140500,4294466360,2315,2315,2315,2315,0
20240805,140400,4294466360,2315,2315,2315,2315,0
20240805,140300,4294466360,2315,2315,2315,2315,0
20240805,140200,4294466360,2315,2315,2315,2315,0
20240805,140100,4294466360,2315,2315,2315,2315,0
20240805,140000,4294466360,2315,2315,2315,2315,0
20240805,135900,4294466360,2315,2315,2315,2315,0
20240805,135800,4294466360,2315,2315,2315,2315,0
20240805,135700,4294466360,2315,2315,2315,2315,0
20240805,135600,4294466360,2315,2315,2315,2315,0
20240805,135500,4294466360,2315,2315,2315,2315,499
20240805,135400,4293311175,2315,2330,2350,2300,41716
20240805,135300,4196994540,2330,2335,2335,2330,528
20240805,135200,4195763195,2340,2335,2340,2335,700
20240805,135100,4194126195,2335,2335,2335,2335,0
20240805,135000,4194126195,2335,2325,2335,2325,3628
20240805,134900,4185681980,2325,2330,2330,2325,15853
20240805,134800,4148782890,2330,2330,2330,2330,1936
20240805,134700,4144272010,2325,2360,2360,2325,17777
20240805,134600,4102701015,2340,2355,2355,2340,1434
20240805,134500,4099324695,2355,2340,2355,2340,10703
20240805,134400,4074256030,2340,2340,2340,2340,42
20240805,134300,4074157750,2345,2340,2345,2340,1974
20240805,134200,4069534385,2340,2330,2345,2330,7906
20240805,134100,4051086910,2330,2350,2355,2330,23835
20240805,134000,3995405140,2350,2325,2350,2325,31719
20240805,133900,3921586170,2335,2335,2335,2335,0
20240805,133800,3921586170,2335,2335,2335,2335,2984
20240805,133700,3914618530,2335,2355,2360,2335,8498
20240805,133600,3894687305,2355,2355,2360,2355,4949
20240805,133500,3883021910,2355,2355,2370,2355,4756
20240805,133400,3871786900,2355,2355,2355,2345,6880
20240805,133300,3855623555,2355,2355,2370,2350,9184
20240805,133200,3833959920,2355,2360,2360,2355,4648
20240805,133100,3823010130,2365,2355,2365,2355,435
20240805,133000,3821985685,2355,2355,2375,2340,17463
20240805,132900,3780803195,2345,2365,2365,2335,60316
20240805,132800,3639266970,2365,2375,2375,2365,3549
20240805,132700,3630872955,2380,2370,2380,2370,411
20240805,132600,3629898075,2365,2360,2375,2360,25499
20240805,132500,3569698425,2360,2395,2395,2360,36206
20240805,132400,3483788800,2380,2380,2390,2375,4051
20240805,132300,3474138400,2380,2385,2390,2375,7070
20240805,132200,3457289595,2390,2390,2390,2390,0
20240805,132100,3457289595,2390,2375,2390,2375,3547
20240805,132000,3448817095,2375,2380,2380,2375,1575
20240805,131900,3445069595,2380,2385,2390,2380,3245
20240805,131800,3437345045,2375,2385,2385,2375,3619
20240805,131700,3428728230,2380,2380,2380,2380,816
20240805,131600,3426786150,2380,2375,2380,2370,20238
20240805,131500,3378724195,2375,2400,2400,2370,39786
20240805,131400,3284124200,2385,2410,2410,2385,2831
20240805,131300,3277349045,2400,2380,2410,2380,11834
20240805,131200,3249022310,2380,2395,2400,2375,32938
20240805,131100,3170721020,2410,2400,2410,2390,2426
20240805,131000,3164894045,2400,2410,2415,2400,2034
20240805,130900,3160009365,2400,2425,2430,2400,12323
20240805,130800,3130323335,2420,2415,2425,2395,5674
20240805,130700,3116618495,2415,2415,2415,2415,312
20240805,130600,3115865015,2415,2415,2415,2415,2620
20240805,130500,3109537715,2430,2385,2430,2385,4614
20240805,130400,3098412880,2400,2395,2405,2380,7976
20240805,130300,3079386195,2395,2395,2410,2395,3229
20240805,130200,3071625740,2395,2395,2405,2395,2775
20240805,130100,3064966270,2390,2420,2420,2390,21990
20240805,130000,3012132660,2420,2420,2420,2420,3001
20240805,125900,3004870240,2420,2420,2420,2420,1290
20240805,125800,3001748440,2425,2425,2425,2425,400
20240805,125700,3000778440,2425,2425,2425,2420,816
20240805,125600,2998802445,2420,2420,2420,2420,0
20240805,125500,2998802445,2420,2425,2430,2420,5064
20240805,125400,2986522555,2430,2435,2435,2430,3344
20240805,125300,2978388170,2435,2435,2435,2435,5
20240805,125200,2978375995,2435,2435,2435,2435,4095
20240805,125100,2968404670,2435,2435,2435,2435,2681
20240805,125000,2961876435,2440,2440,2440,2435,261
20240805,124900,2961240695,2435,2430,2435,2430,6200
20240805,124800,2946169695,2440,2435,2445,2435,2331
20240805,124700,2940483695,2435,2430,2435,2430,848
20240805,124600,2938419120,2430,2425,2430,2425,2472
20240805,124500,2932420910,2425,2430,2430,2425,716
20240805,124400,2930681035,2425,2415,2425,2415,1238
20240805,124300,2927678895,2415,2425,2425,2415,22
20240805,124200,2927625565,2425,2425,2425,2420,191
20240805,124100,2927163315,2420,2420,2420,2420,3281
20240805,124000,2919223295,2425,2425,2425,2425,638
20240805,123900,2917676145,2430,2430,2430,2430,0
20240805,123800,2917676145,2430,2430,2430,2430,0
20240805,123700,2917676145,2430,2430,2430,2430,1
20240805,123600,2917673715,2425,2420,2425,2420,2156
20240805,123500,2912445695,2420,2420,2420,2420,15
20240805,123400,2912409395,2415,2415,2415,2415,0
20240805,123300,2912409395,2415,2415,2420,2415,1252
20240805,123200,2909384590,2415,2430,2430,2410,2735
20240805,123100,2902771090,2430,2430,2430,2430,1320
20240805,123000,2899563490,2420,2425,2425,2420,317
20240805,122900,2898796345,2420,2425,2430,2420,171
20240805,122800,2898381375,2425,2425,2425,2425,28
20240805,122700,2898313475,2425,2425,2430,2425,797
20240805,122600,2896380710,2425,2430,2430,2425,762
20240805,122500,2894529160,2420,2420,2420,2420,1239
20240805,122400,2891530780,2415,2415,2415,2415,0
20240805,122300,2891530780,2415,2415,2415,2415,0
20240805,122200,2891530780,2415,2415,2430,2415,2449
20240805,122100,2885607475,2425,2425,2425,2425,5357
20240805,122000,2872616750,2425,2420,2425,2410,1210
20240805,121900,2869689715,2415,2410,2415,2410,3900
20240805,121800,2860272475,2415,2410,2415,2410,304
20240805,121700,2859539750,2415,2410,2415,2410,77
20240805,121600,2859354130,2410,2410,2415,2410,382
20240805,121500,2858433505,2410,2410,2410,2405,12
20240805,121400,2858404590,2410,2415,2415,2410,1501
20240805,121300,2854780180,2410,2410,2410,2410,729
20240805,121200,2853023290,2405,2410,2410,2405,7032
20240805,121100,2836111245,2410,2410,2410,2410,60
20240805,121000,2835966645,2410,2410,2415,2410,5342
20240805,120900,2823090275,2415,2425,2425,2415,1777
20240805,120800,2818798020,2415,2410,2425,2410,9699
20240805,120700,2795375935,2410,2410,2410,2400,13
20240805,120600,2795344715,2400,2410,2410,2400,1707
20240805,120500,2791237565,2415,2410,2415,2410,421
20240805,120400,2790222915,2410,2415,2415,2405,4000
20240805,120300,2780590225,2420,2425,2425,2420,193
20240805,120200,2780122360,2425,2425,2425,2425,231
20240805,120100,2779562185,2420,2420,2420,2420,1155
20240805,120000,2776767085,2420,2420,2420,2420,100
20240805,115900,2776525085,2420,2435,2435,2420,630
20240805,115800,2774997015,2435,2415,2435,2415,1519
20240805,115700,2771318075,2415,2415,2415,2415,400
20240805,115600,2770352075,2415,2415,2415,2415,1602
20240805,115500,2766483245,2415,2410,2415,2410,934
20240805,115400,2764232195,2410,2410,2410,2410,0
20240805,115300,2764232195,2410,2410,2410,2410,2
20240805,115200,2764227375,2410,2410,2410,2410,300
20240805,115100,2763504375,2410,2410,2410,2410,1100
20240805,115000,2760853375,2405,2410,2410,2400,3069
20240805,114900,2753468935,2420,2415,2420,2415,55
20240805,114800,2753336085,2420,2415,2420,2410,1352
20240805,114700,2750076145,2415,2415,2415,2415,248
20240805,114600,2749477225,2425,2415,2425,2415,3248
20240805,114500,2741633205,2410,2410,2410,2410,66
20240805,114400,2741474145,2405,2405,2405,2405,150
20240805,114300,2741113395,2400,2400,2400,2400,688
20240805,114200,2739462195,2410,2400,2410,2400,1516
20240805,114100,2735808745,2400,2400,2400,2390,35155
20240805,114000,2651730470,2400,2395,2400,2395,4269
20240805,113900,2641505710,2395,2420,2420,2395,11004
20240805,113800,2615030300,2420,2420,2420,2415,1077
20240805,113700,2612428985,2425,2425,2425,2425,69
20240805,113600,2612261660,2430,2425,2430,2425,1193
20240805,113500,2609368585,2410,2410,2410,2410,1492
20240805,113400,2605772865,2425,2400,2425,2400,306
20240805,113300,2605033315,2425,2435,2440,2400,11282
20240805,113200,2577822445,2440,2440,2440,2440,25
20240805,113100,2577761445,2440,2425,2440,2425,33
20240805,113000,2577680955,2425,2435,2435,2420,4709
20240805,112900,2566254140,2445,2440,2445,2440,26
20240805,112800,2566190580,2435,2440,2445,2435,2998
20240805,112700,2558877695,2445,2445,2445,2445,1800
20240805,112600,2554476695,2435,2435,2435,2430,2940
20240805,112500,2547320170,2440,2440,2440,2440,361
20240805,112400,2546439330,2440,2435,2445,2430,12445
20240805,112300,2516156305,2435,2450,2450,2430,6713
20240805,112200,2499794785,2445,2440,2450,2440,8544
20240805,112100,2478911970,2420,2430,2435,2420,4620
20240805,112000,2467671140,2435,2430,2440,2415,6301
20240805,111900,2452397770,2415,2430,2435,2415,32472
20240805,111800,2373484110,2430,2430,2430,2420,3571
20240805,111700,2364811910,2420,2420,2420,2420,3428
20240805,111600,2356516150,2415,2420,2430,2405,39120
20240805,111500,2262181245,2425,2430,2435,2415,33881
20240805,111400,2180186750,2440,2440,2450,2430,7027
20240805,111300,2163082590,2440,2455,2455,2440,7100
20240805,111200,2145681085,2445,2445,2450,2445,634
20240805,111100,2144130290,2450,2440,2450,2430,10013
20240805,111000,2119720645,2440,2460,2460,2440,9382
20240805,110900,2096748400,2460,2460,2460,2460,7
20240805,110800,2096731180,2460,2460,2460,2460,470
20240805,110700,2095574980,2460,2450,2460,2450,2363
20240805,110600,2089762100,2460,2460,2460,2460,10
20240805,110500,2089737500,2450,2455,2460,2450,5732
20240805,110400,2075686915,2455,2455,2455,2455,205
20240805,110300,2075183640,2455,2460,2460,2455,83
20240805,110200,2074979475,2450,2455,2460,2450,2116
20240805,110100,2069774225,2460,2455,2460,2455,520
20240805,110000,2068497525,2455,2455,2455,2455,219
20240805,105900,2067959880,2460,2460,2460,2460,1000
20240805,105800,2065499880,2460,2460,2460,2460,1000
20240805,105700,2063039880,2460,2465,2465,2460,991
20240805,105600,2060601065,2455,2460,2460,2450,1016
20240805,105500,2058102785,2455,2460,2460,2450,1421
20240805,105400,2054614890,2460,2460,2460,2460,0
20240805,105300,2054614890,2460,2455,2460,2435,36550
20240805,105200,1965434205,2465,2470,2470,2460,89
20240805,105100,1965214775,2465,2465,2465,2450,6820
20240805,105000,1948457405,2470,2475,2475,2470,1394
20240805,104900,1945013725,2475,2475,2475,2475,2404
20240805,104800,1939063825,2475,2470,2475,2470,369
20240805,104700,1938151395,2475,2465,2475,2465,300
20240805,104600,1937411145,2465,2465,2465,2465,0
20240805,104500,1937411145,2465,2465,2465,2465,913
20240805,104400,1935160600,2470,2470,2470,2455,977
20240805,104300,1932753210,2470,2475,2475,2465,3842
20240805,104200,1923280395,2480,2490,2490,2480,5587
20240805,104100,1909398085,2490,2480,2495,2480,9797
20240805,104000,1885032120,2475,2475,2480,2475,4053
20240805,103900,1874997855,2475,2470,2475,2470,661
20240805,103800,1873364685,2460,2460,2460,2460,1000
20240805,103700,1870904685,2460,2455,2470,2455,12471
20240805,103600,1840191050,2440,2440,2455,2435,6563
20240805,103500,1824165645,2460,2455,2460,2440,1845
20240805,103400,1819632965,2435,2440,2455,2435,6781
20240805,103300,1803098005,2450,2455,2455,2435,6672
20240805,103200,1786796810,2455,2455,2455,2425,25988
20240805,103100,1723526610,2460,2450,2465,2450,6549
20240805,103000,1707426955,2450,2450,2450,2445,5196
20240805,102900,1694699995,2440,2445,2450,2440,1464
20240805,102800,1691126840,2445,2450,2455,2445,8300
20240805,102700,1670803840,2455,2475,2475,2455,113
20240805,102600,1670526405,2460,2465,2465,2460,2
20240805,102500,1670521480,2455,2470,2470,2455,1885
20240805,102400,1665886300,2460,2465,2465,2460,724
20240805,102300,1664105235,2470,2470,2470,2460,106
20240805,102200,1663844450,2460,2480,2480,2460,1715
20240805,102100,1659610120,2480,2465,2480,2460,3215
20240805,102000,1651656615,2470,2475,2475,2470,1360
20240805,101900,1648292665,2480,2475,2480,2475,528
20240805,101800,1646985265,2475,2460,2475,2460,2869
20240805,101700,1639903350,2460,2460,2460,2460,2632
20240805,101600,1633428630,2450,2455,2470,2440,18317
20240805,101500,1588525690,2455,2465,2465,2455,3365
20240805,101400,1580247815,2465,2455,2465,2455,304
20240805,101300,1579498565,2450,2460,2460,2450,3722
20240805,101200,1570360830,2455,2475,2475,2455,3066
20240805,101100,1562811080,2475,2460,2475,2455,10038
20240805,101000,1538077140,2465,2465,2475,2465,1414
20240805,100900,1534591520,2475,2465,2475,2465,1123
20240805,100800,1531822115,2475,2470,2475,2460,3895
20240805,100700,1522227670,2460,2475,2475,2455,27642
20240805,100600,1454195190,2475,2480,2480,2470,1445
20240805,100500,1450618290,2485,2485,2485,2480,488
20240805,100400,1449405630,2490,2490,2490,2480,3515
20240805,100300,1440682250,2495,2495,2495,2490,900
20240805,100200,1438439255,2495,2495,2495,2495,0
20240805,100100,1438439255,2495,2495,2495,2495,20
20240805,100000,1438389355,2495,2485,2495,2485,524
20240805,095900,1437081995,2485,2485,2485,2485,1
20240805,095800,1437079510,2500,2500,2500,2500,0
20240805,095700,1437079510,2500,2480,2500,2480,197
20240805,095600,1436587330,2500,2470,2500,2470,4860
20240805,095500,1424454290,2465,2470,2500,2465,5645
20240805,095400,1410508665,2495,2500,2500,2460,21301
20240805,095300,1357723190,2500,2510,2510,2500,355
20240805,095200,1356835370,2500,2510,2510,2500,169
20240805,095100,1356412440,2500,2500,2510,2500,2035
20240805,095000,1351314895,2500,2505,2510,2500,4401
20240805,094900,1340282575,2510,2510,2510,2505,5311
20240805,094800,1326951970,2520,2515,2520,2510,966
20240805,094700,1324523455,2515,2525,2525,2510,10161
20240805,094600,1299007230,2520,2520,2520,2510,169
20240805,094500,1298582350,2510,2535,2535,2510,7059
20240805,094400,1280829515,2535,2520,2535,2520,1040
20240805,094300,1278196610,2525,2535,2535,2525,597
20240805,094200,1276685185,2530,2535,2535,2530,1384
20240805,094100,1273179695,2545,2545,2545,2545,18
20240805,094000,1273133885,2540,2525,2540,2525,652
20240805,093900,1271479610,2520,2510,2525,2510,2017
20240805,093800,1266403805,2510,2515,2515,2510,4394
20240805,093700,1255365430,2515,2520,2525,2515,1569
20240805,093600,1251414685,2525,2525,2525,2525,534
20240805,093500,1250066335,2530,2535,2540,2530,5088
20240805,093400,1237189835,2535,2525,2535,2525,1419
20240805,093300,1233605860,2525,2510,2525,2510,782
20240805,093200,1231638810,2510,2520,2525,2510,865
20240805,093100,1229463910,2520,2545,2545,2510,12993
20240805,093000,1196736735,2545,2520,2545,2520,1956
20240805,092900,1191774775,2530,2535,2535,2515,22116
20240805,092800,1136076795,2535,2555,2555,2535,166
20240805,092700,1135655220,2560,2530,2560,2530,4070
20240805,092600,1125313660,2530,2510,2530,2510,2497
20240805,092500,1119014275,2510,2480,2510,2475,24985
20240805,092400,1056746400,2480,2505,2505,2480,17813
20240805,092300,1012374210,2505,2510,2535,2505,2773
20240805,092200,1005383850,2525,2500,2525,2485,13292
20240805,092100,972000845,2480,2500,2500,2475,34083
20240805,092000,887301425,2500,2500,2500,2480,2448
20240805,091900,881209430,2500,2510,2515,2500,15752
20240805,091800,841800440,2515,2515,2515,2515,1545
20240805,091700,837914765,2515,2515,2520,2515,9641
20240805,091600,813664695,2515,2535,2535,2515,4124
20240805,091500,803272585,2540,2540,2560,2540,2545
20240805,091400,796775845,2560,2540,2560,2540,431
20240805,091300,795680325,2540,2550,2565,2540,8718
20240805,091200,773488445,2555,2555,2555,2555,50
20240805,091100,773360695,2565,2505,2565,2500,14251
20240805,091000,737389440,2500,2510,2520,2500,34724
20240805,090900,650486280,2515,2530,2530,2505,17859
20240805,090800,605510110,2535,2510,2535,2510,17678
20240805,090700,560842010,2520,2520,2530,2510,31952
20240805,090600,480448740,2520,2540,2545,2510,68551
20240805,090500,307501070,2540,2545,2545,2535,10816
20240805,090400,280027115,2545,2550,2550,2545,4271
20240805,090300,269154485,2550,2560,2570,2550,12426
20240805,090200,237373975,2560,2575,2600,2560,8235
20240805,090100,216238280,2575,2600,2625,2575,25938
20240805,090000,148747270,2600,2590,2625,2590,57334