stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204300,1799126880,2600,2600,2600,2600,16403
20240809,204200,1799126880,2600,2600,2600,2600,0
20240809,204100,1799126880,2600,2600,2600,2600,0
20240809,204000,1799126880,2600,2600,2600,2600,0
20240809,203900,1799126880,2600,2600,2600,2600,0
20240809,203800,1799126880,2600,2600,2600,2600,0
20240809,203700,1799126880,2600,2600,2600,2600,0
20240809,203600,1799126880,2600,2600,2600,2600,0
20240809,203500,1799126880,2600,2600,2600,2600,0
20240809,203400,1799126880,2600,2600,2600,2600,0
20240809,203300,1799126880,2600,2600,2600,2600,0
20240809,203200,1799126880,2600,2600,2600,2600,0
20240809,203100,1799126880,2600,2600,2600,2600,0
20240809,203000,1799126880,2600,2600,2600,2600,0
20240809,202900,1799126880,2600,2600,2600,2600,0
20240809,202800,1799126880,2600,2600,2600,2600,0
20240809,202700,1799126880,2600,2600,2600,2600,0
20240809,202600,1799126880,2600,2600,2600,2600,0
20240809,202500,1799126880,2600,2600,2600,2600,0
20240809,202400,1799126880,2600,2600,2600,2600,0
20240809,202300,1799126880,2600,2600,2600,2600,0
20240809,202200,1799126880,2600,2600,2600,2600,0
20240809,202100,1799126880,2600,2600,2600,2600,0
20240809,202000,1799126880,2600,2600,2600,2600,0
20240809,201900,1799126880,2600,2600,2600,2600,0
20240809,201800,1799126880,2600,2600,2600,2600,0
20240809,201700,1799126880,2600,2600,2600,2600,0
20240809,201600,1799126880,2600,2600,2600,2600,0
20240809,201500,1799126880,2600,2600,2600,2600,0
20240809,201400,1799126880,2600,2600,2600,2600,0
20240809,201300,1799126880,2600,2600,2600,2600,16403
20240809,201200,1799126880,2600,2600,2600,2600,0
20240809,201100,1799126880,2600,2600,2600,2600,0
20240809,201000,1799126880,2600,2600,2600,2600,0
20240809,200900,1799126880,2600,2600,2600,2600,0
20240809,200800,1799126880,2600,2600,2600,2600,0
20240809,200700,1799126880,2600,2600,2600,2600,0
20240809,200600,1799126880,2600,2600,2600,2600,0
20240809,200500,1799126880,2600,2600,2600,2600,0
20240809,200400,1799126880,2600,2600,2600,2600,0
20240809,200300,1799126880,2600,2600,2600,2600,0
20240809,200200,1799126880,2600,2600,2600,2600,0
20240809,200100,1799126880,2600,2600,2600,2600,0
20240809,200000,1799126880,2600,2600,2600,2600,0
20240809,195900,1799126880,2600,2600,2600,2600,0
20240809,195800,1799126880,2600,2600,2600,2600,0
20240809,195700,1799126880,2600,2600,2600,2600,0
20240809,195600,1799126880,2600,2600,2600,2600,0
20240809,195500,1799126880,2600,2600,2600,2600,0
20240809,195400,1799126880,2600,2600,2600,2600,0
20240809,195300,1799126880,2600,2600,2600,2600,0
20240809,195200,1799126880,2600,2600,2600,2600,0
20240809,195100,1799126880,2600,2600,2600,2600,0
20240809,195000,1799126880,2600,2600,2600,2600,0
20240809,194900,1799126880,2600,2600,2600,2600,0
20240809,194800,1799126880,2600,2600,2600,2600,0
20240809,194700,1799126880,2600,2600,2600,2600,0
20240809,194600,1799126880,2600,2600,2600,2600,0
20240809,194500,1799126880,2600,2600,2600,2600,0
20240809,194400,1799126880,2600,2600,2600,2600,0
20240809,194300,1799126880,2600,2600,2600,2600,16403
20240809,194200,1799126880,2600,2600,2600,2600,0
20240809,194100,1799126880,2600,2600,2600,2600,0
20240809,194000,1799126880,2600,2600,2600,2600,0
20240809,193900,1799126880,2600,2600,2600,2600,0
20240809,193800,1799126880,2600,2600,2600,2600,0
20240809,193700,1799126880,2600,2600,2600,2600,0
20240809,193600,1799126880,2600,2600,2600,2600,0
20240809,193500,1799126880,2600,2600,2600,2600,0
20240809,193400,1799126880,2600,2600,2600,2600,0
20240809,193300,1799126880,2600,2600,2600,2600,0
20240809,193200,1799126880,2600,2600,2600,2600,0
20240809,193100,1799126880,2600,2600,2600,2600,0
20240809,193000,1799126880,2600,2600,2600,2600,0
20240809,192900,1799126880,2600,2600,2600,2600,0
20240809,192800,1799126880,2600,2600,2600,2600,0
20240809,192700,1799126880,2600,2600,2600,2600,0
20240809,192600,1799126880,2600,2600,2600,2600,0
20240809,192500,1799126880,2600,2600,2600,2600,0
20240809,192400,1799126880,2600,2600,2600,2600,0
20240809,192300,1799126880,2600,2600,2600,2600,0
20240809,192200,1799126880,2600,2600,2600,2600,0
20240809,192100,1799126880,2600,2600,2600,2600,0
20240809,192000,1799126880,2600,2600,2600,2600,0
20240809,191900,1799126880,2600,2600,2600,2600,0
20240809,191800,1799126880,2600,2600,2600,2600,0
20240809,191700,1799126880,2600,2600,2600,2600,0
20240809,191600,1799126880,2600,2600,2600,2600,0
20240809,191500,1799126880,2600,2600,2600,2600,0
20240809,191400,1799126880,2600,2600,2600,2600,0
20240809,191300,1799126880,2600,2600,2600,2600,16403
20240809,191200,1799126880,2600,2600,2600,2600,0
20240809,191100,1799126880,2600,2600,2600,2600,0
20240809,191000,1799126880,2600,2600,2600,2600,0
20240809,190900,1799126880,2600,2600,2600,2600,0
20240809,190800,1799126880,2600,2600,2600,2600,0
20240809,190700,1799126880,2600,2600,2600,2600,0
20240809,190600,1799126880,2600,2600,2600,2600,0
20240809,190500,1799126880,2600,2600,2600,2600,0
20240809,190400,1799126880,2600,2600,2600,2600,0
20240809,190300,1799126880,2600,2600,2600,2600,0
20240809,190200,1799126880,2600,2600,2600,2600,0
20240809,190100,1799126880,2600,2600,2600,2600,0
20240809,190000,1799126880,2600,2600,2600,2600,0
20240809,185900,1799126880,2600,2600,2600,2600,0
20240809,185800,1799126880,2600,2600,2600,2600,0
20240809,185700,1799126880,2600,2600,2600,2600,0
20240809,185600,1799126880,2600,2600,2600,2600,0
20240809,185500,1799126880,2600,2600,2600,2600,0
20240809,185400,1799126880,2600,2600,2600,2600,0
20240809,185300,1799126880,2600,2600,2600,2600,0
20240809,185200,1799126880,2600,2600,2600,2600,0
20240809,185100,1799126880,2600,2600,2600,2600,0
20240809,185000,1799126880,2600,2600,2600,2600,0
20240809,184900,1799126880,2600,2600,2600,2600,0
20240809,184800,1799126880,2600,2600,2600,2600,0
20240809,184700,1799126880,2600,2600,2600,2600,0
20240809,184600,1799126880,2600,2600,2600,2600,0
20240809,184500,1799126880,2600,2600,2600,2600,0
20240809,184400,1799126880,2600,2600,2600,2600,0
20240809,184300,1799126880,2600,2600,2600,2600,16403
20240809,184200,1799126880,2600,2600,2600,2600,0
20240809,184100,1799126880,2600,2600,2600,2600,0
20240809,184000,1799126880,2600,2600,2600,2600,0
20240809,183900,1799126880,2600,2600,2600,2600,0
20240809,183800,1799126880,2600,2600,2600,2600,0
20240809,183700,1799126880,2600,2600,2600,2600,0
20240809,183600,1799126880,2600,2600,2600,2600,0
20240809,183500,1799126880,2600,2600,2600,2600,0
20240809,183400,1799126880,2600,2600,2600,2600,0
20240809,183300,1799126880,2600,2600,2600,2600,0
20240809,183200,1799126880,2600,2600,2600,2600,0
20240809,183100,1799126880,2600,2600,2600,2600,0
20240809,183000,1799126880,2600,2600,2600,2600,0
20240809,182900,1799126880,2600,2600,2600,2600,0
20240809,182800,1799126880,2600,2600,2600,2600,0
20240809,182700,1799126880,2600,2600,2600,2600,0
20240809,182600,1799126880,2600,2600,2600,2600,0
20240809,182500,1799126880,2600,2600,2600,2600,0
20240809,182400,1799126880,2600,2600,2600,2600,0
20240809,182300,1799126880,2600,2600,2600,2600,0
20240809,182200,1799126880,2600,2600,2600,2600,0
20240809,182100,1799126880,2600,2600,2600,2600,0
20240809,182000,1799126880,2600,2600,2600,2600,0
20240809,181900,1799126880,2600,2600,2600,2600,0
20240809,181800,1799126880,2600,2600,2600,2600,0
20240809,181700,1799126880,2600,2600,2600,2600,0
20240809,181600,1799126880,2600,2600,2600,2600,0
20240809,181500,1799126880,2600,2600,2600,2600,0
20240809,181400,1799126880,2600,2600,2600,2600,0
20240809,181300,1799126880,2600,2600,2600,2600,16403
20240809,181200,1799126880,2600,2600,2600,2600,0
20240809,181100,1799126880,2600,2600,2600,2600,0
20240809,181000,1799126880,2600,2600,2600,2600,0
20240809,180900,1799126880,2600,2600,2600,2600,0
20240809,180800,1799126880,2600,2600,2600,2600,0
20240809,180700,1799126880,2600,2600,2600,2600,0
20240809,180600,1799126880,2600,2600,2600,2600,0
20240809,180500,1799126880,2600,2600,2600,2600,0
20240809,180400,1799126880,2600,2600,2600,2600,0
20240809,180300,1799126880,2600,2600,2600,2600,0
20240809,180200,1799126880,2600,2600,2600,2600,0
20240809,180100,1799126880,2600,2600,2600,2600,0
20240809,180000,1799126880,2600,2600,2600,2600,0
20240809,175900,1799126880,2600,2600,2600,2600,0
20240809,175800,1799126880,2600,2600,2600,2600,0
20240809,175700,1799126880,2600,2600,2600,2600,0
20240809,175600,1799126880,2600,2600,2600,2600,0
20240809,175500,1799126880,2600,2600,2600,2600,0
20240809,175400,1799126880,2600,2600,2600,2600,0
20240809,175300,1799126880,2600,2600,2600,2600,0
20240809,175200,1799126880,2600,2600,2600,2600,0
20240809,175100,1799126880,2600,2600,2600,2600,0
20240809,175000,1799126880,2600,2600,2600,2600,0
20240809,174900,1799126880,2600,2600,2600,2600,0
20240809,174800,1799126880,2600,2600,2600,2600,0
20240809,174700,1799126880,2600,2600,2600,2600,0
20240809,174600,1799126880,2600,2600,2600,2600,0
20240809,174500,1799126880,2600,2600,2600,2600,0
20240809,174400,1799126880,2600,2600,2600,2600,0
20240809,174300,1799126880,2600,2600,2600,2600,16403
20240809,174200,1799126880,2600,2600,2600,2600,0
20240809,174100,1799126880,2600,2600,2600,2600,0
20240809,174000,1799126880,2600,2600,2600,2600,0
20240809,173900,1799126880,2600,2600,2600,2600,0
20240809,173800,1799126880,2600,2600,2600,2600,0
20240809,173700,1799126880,2600,2600,2600,2600,0
20240809,173600,1799126880,2600,2600,2600,2600,0
20240809,173500,1799126880,2600,2600,2600,2600,0
20240809,173400,1799126880,2600,2600,2600,2600,0
20240809,173300,1799126880,2600,2600,2600,2600,0
20240809,173200,1799126880,2600,2600,2600,2600,0
20240809,173100,1799126880,2600,2600,2600,2600,0
20240809,173000,1799126880,2600,2600,2600,2600,0
20240809,172900,1799126880,2600,2600,2600,2600,0
20240809,172800,1799126880,2600,2600,2600,2600,0
20240809,172700,1799126880,2600,2600,2600,2600,0
20240809,172600,1799126880,2600,2600,2600,2600,0
20240809,172500,1799126880,2600,2600,2600,2600,0
20240809,172400,1799126880,2600,2600,2600,2600,0
20240809,172300,1799126880,2600,2600,2600,2600,0
20240809,172200,1799126880,2600,2600,2600,2600,0
20240809,172100,1799126880,2600,2600,2600,2600,0
20240809,172000,1799126880,2600,2600,2600,2600,0
20240809,171900,1799126880,2600,2600,2600,2600,0
20240809,171800,1799126880,2600,2600,2600,2600,0
20240809,171700,1799126880,2600,2600,2600,2600,0
20240809,171600,1799126880,2600,2600,2600,2600,0
20240809,171500,1799126880,2600,2600,2600,2600,0
20240809,171400,1799126880,2600,2600,2600,2600,0
20240809,171300,1799126880,2600,2600,2600,2600,16403
20240809,171200,1799126880,2600,2600,2600,2600,0
20240809,171100,1799126880,2600,2600,2600,2600,0
20240809,171000,1799126880,2600,2600,2600,2600,0
20240809,170900,1799126880,2600,2600,2600,2600,0
20240809,170800,1799126880,2600,2600,2600,2600,0
20240809,170700,1799126880,2600,2600,2600,2600,0
20240809,170600,1799126880,2600,2600,2600,2600,0
20240809,170500,1799126880,2600,2600,2600,2600,0
20240809,170400,1799126880,2600,2600,2600,2600,0
20240809,170300,1799126880,2600,2600,2600,2600,0
20240809,170200,1799126880,2600,2600,2600,2600,0
20240809,170100,1799126880,2600,2600,2600,2600,0
20240809,170000,1799126880,2600,2600,2600,2600,0
20240809,165900,1799126880,2600,2600,2600,2600,0
20240809,165800,1799126880,2600,2600,2600,2600,0
20240809,165700,1799126880,2600,2600,2600,2600,0
20240809,165600,1799126880,2600,2600,2600,2600,0
20240809,165500,1799126880,2600,2600,2600,2600,0
20240809,165400,1799126880,2600,2600,2600,2600,0
20240809,165300,1799126880,2600,2600,2600,2600,0
20240809,165200,1799126880,2600,2600,2600,2600,0
20240809,165100,1799126880,2600,2600,2600,2600,0
20240809,165000,1799126880,2600,2600,2600,2600,0
20240809,164900,1799126880,2600,2600,2600,2600,0
20240809,164800,1799126880,2600,2600,2600,2600,0
20240809,164700,1799126880,2600,2600,2600,2600,0
20240809,164600,1799126880,2600,2600,2600,2600,0
20240809,164500,1799126880,2600,2600,2600,2600,0
20240809,164400,1799126880,2600,2600,2600,2600,0
20240809,164300,1799126880,2600,2600,2600,2600,16403
20240809,164200,1799126880,2600,2600,2600,2600,0
20240809,164100,1799126880,2600,2600,2600,2600,0
20240809,164000,1799126880,2600,2600,2600,2600,0
20240809,163900,1799126880,2600,2600,2600,2600,0
20240809,163800,1799126880,2600,2600,2600,2600,0
20240809,163700,1799126880,2600,2600,2600,2600,0
20240809,163600,1799126880,2600,2600,2600,2600,0
20240809,163500,1799126880,2600,2600,2600,2600,0
20240809,163400,1799126880,2600,2600,2600,2600,0
20240809,163300,1799126880,2600,2600,2600,2600,0
20240809,163200,1799126880,2600,2600,2600,2600,0
20240809,163100,1799126880,2600,2600,2600,2600,0
20240809,163000,1799126880,2600,2600,2600,2600,0
20240809,162900,1799126880,2600,2600,2600,2600,0
20240809,162800,1799126880,2600,2600,2600,2600,0
20240809,162700,1799126880,2600,2600,2600,2600,0
20240809,162600,1799126880,2600,2600,2600,2600,0
20240809,162500,1799126880,2600,2600,2600,2600,0
20240809,162400,1799126880,2600,2600,2600,2600,0
20240809,162300,1799126880,2600,2600,2600,2600,0
20240809,162200,1799126880,2600,2600,2600,2600,0
20240809,162100,1799126880,2600,2600,2600,2600,0
20240809,162000,1799126880,2600,2600,2600,2600,0
20240809,161900,1799126880,2600,2600,2600,2600,0
20240809,161800,1799126880,2600,2600,2600,2600,0
20240809,161700,1799126880,2600,2600,2600,2600,0
20240809,161600,1799126880,2600,2600,2600,2600,0
20240809,161500,1799126880,2600,2600,2600,2600,0
20240809,161400,1799126880,2600,2600,2600,2600,0
20240809,161300,1799126880,2600,2600,2600,2600,16403
20240809,161200,1799126880,2600,2600,2600,2600,0
20240809,161100,1799126880,2600,2600,2600,2600,0
20240809,161000,1799126880,2600,2600,2600,2600,0
20240809,160900,1799126880,2600,2600,2600,2600,0
20240809,160800,1799126880,2600,2600,2600,2600,0
20240809,160700,1799126880,2600,2600,2600,2600,0
20240809,160600,1799126880,2600,2600,2600,2600,0
20240809,160500,1799126880,2600,2600,2600,2600,0
20240809,160400,1799126880,2600,2600,2600,2600,0
20240809,160300,1799126880,2600,2600,2600,2600,0
20240809,160200,1799126880,2600,2600,2600,2600,0
20240809,160100,1799126880,2600,2600,2600,2600,0
20240809,160000,1799126880,2600,2600,2600,2600,0
20240809,155900,1799126880,2600,2600,2600,2600,0
20240809,155800,1799126880,2600,2600,2600,2600,0
20240809,155700,1799126880,2600,2600,2600,2600,0
20240809,155600,1799126880,2600,2600,2600,2600,0
20240809,155500,1799126880,2600,2600,2600,2600,0
20240809,155400,1799126880,2600,2600,2600,2600,0
20240809,155300,1799126880,2600,2600,2600,2600,0
20240809,155200,1799126880,2600,2600,2600,2600,0
20240809,155100,1799126880,2600,2600,2600,2600,0
20240809,155000,1799126880,2600,2600,2600,2600,0
20240809,154900,1799126880,2600,2600,2600,2600,0
20240809,154800,1799126880,2600,2600,2600,2600,0
20240809,154700,1799126880,2600,2600,2600,2600,0
20240809,154600,1799126880,2600,2600,2600,2600,0
20240809,154500,1799126880,2600,2600,2600,2600,0
20240809,154400,1799126880,2600,2600,2600,2600,0
20240809,154300,1799126880,2600,2600,2600,2600,16403
20240809,154200,1799126880,2600,2600,2600,2600,0
20240809,154100,1799126880,2600,2600,2600,2600,0
20240809,154000,1799126880,2600,2600,2600,2600,0
20240809,153900,1799126880,2600,2600,2600,2600,0
20240809,153800,1799126880,2600,2600,2600,2600,0
20240809,153700,1799126880,2600,2600,2600,2600,0
20240809,153600,1799126880,2600,2600,2600,2600,0
20240809,153500,1799126880,2600,2600,2600,2600,0
20240809,153400,1799126880,2600,2600,2600,2600,0
20240809,153300,1799126880,2600,2600,2600,2600,0
20240809,153200,1799126880,2600,2600,2600,2600,0
20240809,153100,1799126880,2600,2600,2600,2600,0
20240809,153000,1799126880,2600,2600,2600,2600,16403
20240809,152900,1756479080,2585,2585,2585,2585,0
20240809,152800,1756479080,2585,2585,2585,2585,0
20240809,152700,1756479080,2585,2585,2585,2585,0
20240809,152600,1756479080,2585,2585,2585,2585,0
20240809,152500,1756479080,2585,2585,2585,2585,0
20240809,152400,1756479080,2585,2585,2585,2585,0
20240809,152300,1756479080,2585,2585,2585,2585,0
20240809,152200,1756479080,2585,2585,2585,2585,0
20240809,152100,1756479080,2585,2585,2585,2585,0
20240809,152000,1756479080,2585,2585,2585,2585,0
20240809,151900,1756479080,2585,2570,2585,2570,14100
20240809,151800,1720168510,2555,2565,2570,2555,24503
20240809,151700,1657214390,2570,2560,2570,2555,999
20240809,151600,1654651530,2570,2575,2575,2570,410
20240809,151500,1653596130,2560,2575,2575,2560,31
20240809,151400,1653516530,2550,2570,2570,2550,402
20240809,151300,1652484365,2570,2570,2570,2570,5324
20240809,151200,1638801685,2570,2560,2570,2560,5391
20240809,151100,1624991740,2555,2555,2555,2555,5677
20240809,151000,1610487005,2555,2560,2560,2555,31
20240809,150900,1610407745,2565,2565,2565,2565,500
20240809,150800,1609125245,2565,2565,2565,2555,700
20240809,150700,1607330495,2565,2565,2565,2565,1000
20240809,150600,1604765495,2565,2560,2565,2560,1190
20240809,150500,1601715375,2560,2560,2560,2560,801
20240809,150400,1599664815,2560,2565,2565,2560,4737
20240809,150300,1587537595,2565,2560,2565,2560,10576
20240809,150200,1560413035,2565,2560,2565,2560,320
20240809,150100,1559592835,2565,2565,2570,2565,5267
20240809,150000,1546076655,2565,2560,2565,2560,419
20240809,145900,1545003905,2565,2565,2565,2565,1000
20240809,145800,1542438905,2565,2565,2565,2565,1100
20240809,145700,1539617405,2560,2560,2560,2560,661
20240809,145600,1537925245,2560,2565,2565,2560,4157
20240809,145500,1527280500,2565,2565,2565,2565,1055
20240809,145400,1524574425,2565,2565,2565,2560,834
20240809,145300,1522436215,2560,2560,2560,2560,502
20240809,145200,1521151095,2560,2560,2560,2560,2912
20240809,145100,1513696375,2555,2555,2560,2555,356
20240809,145000,1512786295,2555,2555,2555,2555,967
20240809,144900,1510315610,2560,2560,2560,2560,600
20240809,144800,1508779610,2550,2555,2555,2550,933
20240809,144700,1506398950,2560,2560,2560,2560,1248
20240809,144600,1503204070,2550,2550,2550,2550,41
20240809,144500,1503099520,2555,2550,2560,2550,1467
20240809,144400,1499354250,2555,2560,2565,2555,5485
20240809,144300,1485312670,2560,2560,2560,2560,111
20240809,144200,1485028510,2560,2565,2570,2560,1830
20240809,144100,1480337655,2565,2565,2565,2565,1298
20240809,144000,1477008285,2565,2555,2565,2555,3311
20240809,143900,1468548670,2560,2560,2560,2560,1690
20240809,143800,1464222270,2565,2560,2565,2560,3703
20240809,143700,1454728090,2560,2555,2560,2550,4681
20240809,143600,1442756480,2555,2555,2555,2555,3
20240809,143500,1442748815,2555,2550,2555,2550,153
20240809,143400,1442358655,2550,2550,2550,2550,10
20240809,143300,1442333155,2540,2540,2540,2540,1026
20240809,143200,1439727115,2540,2540,2540,2540,39
20240809,143100,1439628055,2555,2555,2555,2555,200
20240809,143000,1439117055,2540,2540,2540,2540,15
20240809,142900,1439078955,2545,2545,2545,2545,83
20240809,142800,1438867720,2545,2545,2545,2545,0
20240809,142700,1438867720,2545,2550,2555,2545,707
20240809,142600,1437064870,2550,2545,2550,2545,1408
20240809,142500,1433477050,2545,2545,2545,2545,58
20240809,142400,1433329440,2545,2545,2545,2545,516
20240809,142300,1432016220,2550,2550,2550,2550,3
20240809,142200,1432008570,2550,2550,2550,2550,100
20240809,142100,1431753570,2550,2550,2550,2550,1
20240809,142000,1431751020,2535,2545,2550,2535,655
20240809,141900,1430087550,2555,2555,2555,2555,500
20240809,141800,1428810050,2555,2555,2555,2555,0
20240809,141700,1428810050,2555,2560,2560,2555,145
20240809,141600,1428439560,2560,2540,2560,2540,3003
20240809,141500,1420762785,2540,2540,2540,2540,16
20240809,141400,1420722145,2535,2545,2545,2535,14
20240809,141300,1420686645,2545,2545,2545,2545,60
20240809,141200,1420533945,2545,2535,2545,2535,116
20240809,141100,1420239285,2535,2540,2540,2535,70
20240809,141000,1420061565,2540,2535,2540,2535,345
20240809,140900,1419186540,2540,2535,2540,2535,4
20240809,140800,1419176395,2535,2535,2540,2530,229
20240809,140700,1418595710,2530,2530,2530,2530,154
20240809,140600,1418206090,2530,2530,2530,2530,119
20240809,140500,1417905020,2530,2530,2535,2530,67
20240809,140400,1417735505,2530,2530,2530,2530,154
20240809,140300,1417345885,2530,2530,2530,2530,106
20240809,140200,1417077705,2530,2540,2540,2530,283
20240809,140100,1416360520,2535,2530,2535,2530,266
20240809,140000,1415687360,2530,2535,2535,2530,119
20240809,135900,1415385960,2540,2535,2540,2535,18
20240809,135800,1415340320,2535,2535,2540,2535,832
20240809,135700,1413227860,2540,2540,2540,2540,2000
20240809,135600,1408147860,2545,2550,2550,2540,72
20240809,135500,1407964425,2545,2545,2545,2545,7
20240809,135400,1407946610,2550,2550,2550,2550,5
20240809,135300,1407933860,2545,2535,2550,2535,216
20240809,135200,1407384100,2540,2530,2540,2530,1713
20240809,135100,1403037340,2535,2535,2535,2535,13
20240809,135000,1403004385,2530,2535,2540,2530,376
20240809,134900,1402050615,2530,2530,2530,2530,61
20240809,134800,1401896285,2530,2535,2540,2530,4108
20240809,134700,1391473520,2535,2540,2540,2535,17
20240809,134600,1391430420,2535,2535,2535,2535,174
20240809,134500,1390989330,2535,2535,2535,2535,1
20240809,134400,1390986795,2535,2540,2540,2535,915
20240809,134300,1388662710,2540,2540,2540,2540,250
20240809,134200,1388027710,2540,2540,2540,2540,368
20240809,134100,1387092990,2545,2545,2545,2545,137
20240809,134000,1386744325,2545,2540,2545,2540,1016
20240809,133900,1384159675,2540,2540,2540,2540,11
20240809,133800,1384131735,2540,2540,2545,2540,21
20240809,133700,1384078390,2540,2540,2540,2540,424
20240809,133600,1383001430,2540,2540,2550,2540,1859
20240809,133500,1378274520,2540,2535,2540,2535,367
20240809,133400,1377342520,2535,2535,2535,2535,4
20240809,133300,1377332380,2540,2540,2540,2540,3
20240809,133200,1377324760,2540,2535,2540,2535,17
20240809,133100,1377281660,2540,2540,2540,2540,0
20240809,133000,1377281660,2540,2535,2540,2530,2009
20240809,132900,1372196395,2535,2535,2535,2535,2015
20240809,132800,1367088370,2535,2535,2535,2535,261
20240809,132700,1366426735,2540,2540,2540,2540,789
20240809,132600,1364422675,2540,2540,2540,2540,101
20240809,132500,1364166135,2545,2550,2550,2545,2250
20240809,132400,1358439375,2550,2545,2550,2545,12
20240809,132300,1358408780,2550,2550,2550,2550,1206
20240809,132200,1355333480,2550,2555,2555,2550,354
20240809,132100,1354429280,2550,2550,2550,2550,86
20240809,132000,1354209980,2555,2555,2555,2555,1026
20240809,131900,1351588550,2555,2555,2555,2555,1
20240809,131800,1351585995,2560,2555,2560,2555,6
20240809,131700,1351570660,2560,2560,2560,2560,0
20240809,131600,1351570660,2560,2555,2560,2555,1153
20240809,131500,1348618995,2555,2560,2560,2555,1006
20240809,131400,1346043645,2555,2555,2555,2555,24
20240809,131300,1345982325,2560,2560,2560,2560,410
20240809,131200,1344932725,2560,2555,2560,2550,1976
20240809,131100,1339881695,2560,2545,2560,2545,8335
20240809,131000,1318547660,2545,2555,2555,2545,27
20240809,130900,1318478815,2555,2545,2555,2545,402
20240809,130800,1317454720,2550,2560,2560,2550,829
20240809,130700,1315339715,2555,2550,2560,2550,177
20240809,130600,1314887290,2550,2550,2555,2550,160
20240809,130500,1314479220,2555,2555,2560,2550,1286
20240809,130400,1311193775,2555,2550,2555,2550,2004
20240809,130300,1306083570,2555,2550,2555,2550,16
20240809,130200,1306042745,2555,2555,2555,2555,215
20240809,130100,1305493420,2555,2560,2560,2555,162
20240809,130000,1305079260,2555,2560,2560,2555,5
20240809,125900,1305066480,2565,2565,2565,2560,152
20240809,125800,1304676610,2565,2555,2565,2555,7439
20240809,125700,1285597005,2555,2560,2560,2555,2937
20240809,125600,1278083485,2560,2560,2560,2555,776
20240809,125500,1276097020,2560,2555,2560,2555,252
20240809,125400,1275452945,2550,2550,2550,2550,530
20240809,125300,1274101445,2550,2550,2555,2550,1680
20240809,125200,1269816255,2550,2555,2555,2550,6
20240809,125100,1269800940,2550,2550,2550,2550,14
20240809,125000,1269765240,2555,2550,2555,2550,2226
20240809,124900,1264087685,2550,2550,2550,2550,0
20240809,124800,1264087685,2550,2550,2550,2550,5
20240809,124700,1264074935,2550,2550,2555,2550,364
20240809,124600,1263145000,2550,2555,2555,2550,1006
20240809,124500,1260574695,2550,2550,2555,2550,2398
20240809,124400,1254459520,2550,2550,2555,2550,257
20240809,124300,1253802980,2550,2555,2555,2550,552
20240809,124200,1252392735,2555,2555,2560,2550,1045
20240809,124100,1249718310,2555,2555,2555,2555,559
20240809,124000,1248290065,2560,2555,2560,2550,108
20240809,123900,1248014135,2555,2555,2555,2555,2072
20240809,123800,1242720175,2555,2560,2560,2555,426
20240809,123700,1241629715,2560,2560,2560,2560,1314
20240809,123600,1238265875,2555,2550,2555,2550,17
20240809,123500,1238222515,2550,2550,2550,2550,67
20240809,123400,1238051665,2550,2545,2550,2545,30
20240809,123300,1237975265,2565,2545,2565,2545,159
20240809,123200,1237568555,2545,2550,2565,2545,185
20240809,123100,1237096960,2550,2560,2560,2550,613
20240809,123000,1235533710,2565,2555,2565,2555,210
20240809,122900,1234997090,2555,2555,2570,2555,315
20240809,122800,1234190880,2555,2555,2555,2555,529
20240809,122700,1232839285,2555,2550,2555,2550,202
20240809,122600,1232323970,2565,2545,2575,2545,6384
20240809,122500,1215927815,2545,2545,2545,2545,297
20240809,122400,1215171950,2545,2555,2555,2545,801
20240809,122300,1213130515,2550,2545,2550,2545,18
20240809,122200,1213084700,2545,2545,2545,2545,19
20240809,122100,1213036345,2545,2555,2555,2545,2692
20240809,122000,1206160315,2555,2560,2560,2555,314
20240809,121900,1205357520,2560,2560,2570,2555,3198
20240809,121800,1197156180,2560,2545,2570,2540,21259
20240809,121700,1142757785,2540,2530,2540,2530,1109
20240809,121600,1139943750,2535,2530,2535,2530,75
20240809,121500,1139753640,2530,2530,2530,2525,551
20240809,121400,1138362125,2530,2530,2530,2530,177
20240809,121300,1137914315,2535,2530,2535,2530,547
20240809,121200,1136529745,2525,2530,2530,2525,86
20240809,121100,1136312380,2530,2520,2530,2520,160
20240809,121000,1135908250,2520,2520,2520,2520,4
20240809,120900,1135898170,2520,2520,2520,2520,2
20240809,120800,1135893130,2520,2525,2525,2520,542
20240809,120700,1134525330,2525,2525,2525,2525,301
20240809,120600,1133765305,2525,2525,2525,2525,1009
20240809,120500,1131217580,2525,2530,2530,2525,346
20240809,120400,1130343510,2530,2530,2535,2530,337
20240809,120300,1129490700,2525,2530,2530,2525,104
20240809,120200,1129227955,2530,2525,2530,2525,338
20240809,120100,1128373235,2530,2530,2530,2530,3
20240809,120000,1128365645,2525,2525,2525,2525,154
20240809,115900,1127976795,2525,2525,2525,2525,17
20240809,115800,1127933870,2530,2530,2530,2530,519
20240809,115700,1126620800,2530,2530,2530,2530,40
20240809,115600,1126519600,2530,2530,2530,2530,365
20240809,115500,1125596150,2530,2530,2530,2530,277
20240809,115400,1124895340,2530,2530,2530,2530,37
20240809,115300,1124801730,2530,2530,2530,2530,961
20240809,115200,1122370400,2530,2530,2530,2530,3620
20240809,115100,1113211800,2530,2535,2535,2530,34
20240809,115000,1113125755,2530,2530,2530,2530,402
20240809,114900,1112108695,2530,2530,2530,2530,109
20240809,114800,1111832925,2530,2530,2530,2530,40
20240809,114700,1111731725,2530,2530,2530,2530,17
20240809,114600,1111688715,2530,2530,2535,2530,113
20240809,114500,1111402800,2530,2535,2535,2530,36
20240809,114400,1111311715,2530,2530,2530,2530,31
20240809,114300,1111233285,2540,2540,2540,2530,385
20240809,114200,1110256680,2535,2530,2535,2530,30
20240809,114100,1110180655,2535,2530,2535,2530,37
20240809,114000,1110086885,2535,2535,2540,2535,917
20240809,113900,1107762285,2535,2540,2545,2530,3543
20240809,113800,1098753330,2535,2530,2535,2530,2554
20240809,113700,1092278960,2525,2540,2540,2525,1077
20240809,113600,1089544535,2525,2525,2535,2525,3081
20240809,113500,1081749815,2525,2525,2525,2525,101
20240809,113400,1081494790,2525,2520,2525,2520,126
20240809,113300,1081177045,2525,2520,2525,2520,501
20240809,113200,1079912185,2520,2520,2520,2520,34
20240809,113100,1079826505,2520,2520,2520,2520,117
20240809,113000,1079531665,2520,2520,2520,2520,26
20240809,112900,1079466145,2525,2525,2525,2525,14
20240809,112800,1079430795,2530,2515,2530,2515,913
20240809,112700,1077125385,2515,2515,2515,2515,2077
20240809,112600,1071901730,2515,2515,2515,2515,34
20240809,112500,1071816220,2520,2515,2520,2515,120
20240809,112400,1071514350,2515,2515,2515,2515,2
20240809,112300,1071509320,2525,2515,2525,2515,101
20240809,112200,1071254460,2515,2515,2515,2515,2111
20240809,112100,1065945295,2515,2515,2515,2515,39
20240809,112000,1065847210,2515,2515,2515,2515,27
20240809,111900,1065779305,2515,2515,2515,2515,119
20240809,111800,1065480020,2515,2515,2520,2515,2166
20240809,111700,1060032515,2515,2515,2515,2515,2
20240809,111600,1060027485,2520,2520,2520,2515,581
20240809,111500,1058563750,2520,2515,2520,2515,1126
20240809,111400,1055726355,2515,2515,2515,2515,36
20240809,111300,1055635815,2515,2510,2515,2510,104
20240809,111200,1055374640,2520,2510,2520,2505,10094
20240809,111100,1030054145,2530,2515,2530,2515,60
20240809,111000,1029903115,2510,2515,2515,2510,934
20240809,110900,1027554505,2520,2520,2520,2515,11829
20240809,110800,997801760,2525,2525,2525,2525,77
20240809,110700,997607335,2520,2525,2525,2520,114
20240809,110600,997320050,2520,2525,2525,2520,1950
20240809,110500,992396305,2525,2525,2525,2525,1000
20240809,110400,989871305,2525,2520,2525,2520,435
20240809,110300,988774915,2520,2520,2520,2520,26
20240809,110200,988709395,2530,2520,2530,2520,148
20240809,110100,988335625,2520,2520,2520,2520,77
20240809,110000,988141585,2525,2520,2525,2520,53
20240809,105900,988007920,2525,2525,2525,2525,10
20240809,105800,987982670,2530,2515,2530,2515,278
20240809,105700,987281565,2515,2520,2520,2515,238
20240809,105600,986682990,2520,2525,2525,2515,1331
20240809,105500,983329245,2525,2520,2525,2520,78
20240809,105400,983132680,2520,2525,2525,2520,1030
20240809,105300,980536935,2525,2525,2525,2525,34
20240809,105200,980451085,2520,2525,2525,2520,77
20240809,105100,980257040,2525,2525,2530,2525,536
20240809,105000,978901110,2520,2525,2530,2520,85
20240809,104900,978686710,2530,2525,2530,2520,106
20240809,104800,978419420,2530,2525,2530,2520,2083
20240809,104700,973169690,2525,2520,2525,2520,721
20240809,104600,971350415,2520,2525,2525,2520,162
20240809,104500,970942150,2525,2530,2530,2525,3559
20240809,104400,961938080,2530,2535,2535,2530,33
20240809,104300,961854540,2535,2520,2535,2520,1555
20240809,104200,957921060,2530,2530,2530,2530,3004
20240809,104100,950320940,2530,2525,2530,2525,2738
20240809,104000,943397490,2525,2525,2525,2525,117
20240809,103900,943102065,2525,2525,2525,2525,23
20240809,103800,943043990,2530,2525,2530,2525,440
20240809,103700,941930990,2525,2530,2530,2525,77
20240809,103600,941736560,2540,2535,2540,2535,367
20240809,103500,940805215,2530,2530,2530,2530,60
20240809,103400,940653415,2525,2525,2525,2525,78
20240809,103300,940456465,2550,2530,2550,2525,2387
20240809,103200,934400145,2525,2530,2530,2525,83
20240809,103100,934190255,2525,2540,2540,2525,1077
20240809,103000,931455655,2525,2530,2535,2525,141
20240809,102900,931098420,2525,2530,2535,2525,147
20240809,102800,930726205,2530,2530,2530,2530,100
20240809,102700,930473205,2535,2535,2535,2530,535
20240809,102600,929119145,2530,2535,2535,2525,15659
20240809,102500,889501990,2535,2540,2540,2535,7
20240809,102400,889484215,2540,2530,2540,2530,1005
20240809,102300,886933065,2540,2535,2540,2530,1452
20240809,102200,883258665,2535,2535,2535,2535,101
20240809,102100,883002630,2525,2525,2530,2525,3048
20240809,102000,875298540,2530,2530,2530,2530,0
20240809,101900,875298540,2530,2525,2530,2525,179
20240809,101800,874846525,2530,2525,2530,2525,193
20240809,101700,874358800,2525,2520,2525,2520,124
20240809,101600,874045765,2530,2525,2530,2520,1248
20240809,101500,870893825,2525,2525,2525,2525,210
20240809,101400,870363575,2510,2510,2525,2510,795
20240809,101300,868356455,2510,2520,2520,2510,8981
20240809,101200,845773365,2525,2520,2525,2515,5219
20240809,101100,832634665,2520,2535,2535,2520,6144
20240809,101000,817114605,2535,2540,2540,2535,715
20240809,100900,815302005,2540,2545,2545,2540,1685
20240809,100800,811022055,2545,2530,2545,2530,985
20240809,100700,808526400,2530,2535,2535,2530,1780
20240809,100600,804014230,2535,2540,2545,2535,1127
20240809,100500,801151665,2545,2545,2545,2545,111
20240809,100400,800869170,2540,2535,2550,2535,337
20240809,100300,800011340,2550,2550,2550,2535,2393
20240809,100200,793922960,2540,2550,2550,2540,11
20240809,100100,793895010,2550,2565,2565,2550,8534
20240809,100000,772109210,2560,2555,2565,2555,4122
20240809,095900,761557265,2555,2560,2560,2550,806
20240809,095800,759498695,2555,2560,2560,2550,520
20240809,095700,758168835,2550,2550,2565,2550,1953
20240809,095600,753171105,2555,2555,2560,2550,1958
20240809,095500,748165955,2560,2555,2570,2555,10366
20240809,095400,721577885,2565,2560,2565,2555,8018
20240809,095300,701058365,2555,2555,2560,2550,2786
20240809,095200,693942655,2550,2540,2550,2540,11152
20240809,095100,665520475,2545,2540,2545,2540,2100
20240809,095000,660186470,2540,2535,2540,2520,1541
20240809,094900,656287045,2530,2525,2530,2525,245
20240809,094800,655668095,2520,2520,2520,2520,421
20240809,094700,654607175,2520,2520,2520,2510,2000
20240809,094600,649569175,2520,2515,2530,2510,21753
20240809,094500,594939460,2515,2525,2525,2515,2803
20240809,094400,587877115,2525,2525,2535,2525,162
20240809,094300,587467865,2540,2540,2540,2540,265
20240809,094200,586794765,2540,2540,2540,2525,1408
20240809,094100,583218715,2540,2535,2540,2535,4797
20240809,094000,571058255,2535,2530,2535,2520,1398
20240809,093900,567525975,2515,2540,2540,2515,5792
20240809,093800,552932300,2545,2540,2545,2530,1547
20240809,093700,549015565,2545,2535,2545,2535,2942
20240809,093600,541541430,2525,2525,2530,2525,1155
20240809,093500,538622750,2525,2525,2525,2525,1020
20240809,093400,536047250,2535,2530,2535,2530,4904
20240809,093300,523634575,2535,2535,2535,2530,2275
20240809,093200,517867475,2535,2535,2540,2535,465
20240809,093100,516688585,2545,2535,2545,2535,1240
20240809,093000,513538985,2535,2535,2535,2535,130
20240809,092900,513209435,2535,2540,2540,2535,761
20240809,092800,511276545,2540,2530,2545,2530,4509
20240809,092700,499831065,2535,2550,2550,2530,11532
20240809,092600,470603535,2540,2540,2545,2535,2363
20240809,092500,464592850,2540,2540,2545,2540,112
20240809,092400,464308365,2540,2550,2550,2540,2226
20240809,092300,458645555,2550,2550,2550,2550,3336
20240809,092200,450138755,2550,2535,2555,2535,1646
20240809,092100,445944440,2535,2550,2565,2525,6430
20240809,092000,429541860,2530,2530,2555,2515,9622
20240809,091900,405115875,2515,2525,2530,2515,2509
20240809,091800,398793125,2525,2525,2525,2525,446
20240809,091700,397666975,2510,2520,2525,2510,4132
20240809,091600,387267575,2520,2515,2520,2515,83
20240809,091500,387058420,2515,2520,2520,2505,6819
20240809,091400,369931330,2520,2510,2525,2510,5868
20240809,091300,355153915,2515,2505,2515,2505,1552
20240809,091200,351256060,2505,2495,2505,2495,2773
20240809,091100,344318560,2495,2495,2510,2495,1664
20240809,091000,340162125,2495,2500,2515,2495,4515
20240809,090900,328868380,2515,2515,2520,2500,1482
20240809,090800,325145050,2515,2515,2515,2495,10794
20240809,090700,298151795,2515,2485,2515,2485,6505
20240809,090600,281905110,2480,2480,2500,2480,5642
20240809,090500,267870075,2480,2495,2495,2480,5087
20240809,090400,255188470,2505,2495,2510,2485,15970
20240809,090300,215405185,2505,2485,2510,2475,9973
20240809,090200,190526785,2490,2495,2515,2490,37036
20240809,090100,97569900,2495,2490,2515,2480,21868
20240809,090000,42899440,2490,2480,2495,2465,17285