stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,204100,1941575095,2600,2600,2600,2600,10127
20240812,204000,1941575095,2600,2600,2600,2600,0
20240812,203900,1941575095,2600,2600,2600,2600,0
20240812,203800,1941575095,2600,2600,2600,2600,0
20240812,203700,1941575095,2600,2600,2600,2600,0
20240812,203600,1941575095,2600,2600,2600,2600,0
20240812,203500,1941575095,2600,2600,2600,2600,0
20240812,203400,1941575095,2600,2600,2600,2600,0
20240812,203300,1941575095,2600,2600,2600,2600,0
20240812,203200,1941575095,2600,2600,2600,2600,0
20240812,203100,1941575095,2600,2600,2600,2600,0
20240812,203000,1941575095,2600,2600,2600,2600,0
20240812,202900,1941575095,2600,2600,2600,2600,0
20240812,202800,1941575095,2600,2600,2600,2600,0
20240812,202700,1941575095,2600,2600,2600,2600,0
20240812,202600,1941575095,2600,2600,2600,2600,0
20240812,202500,1941575095,2600,2600,2600,2600,0
20240812,202400,1941575095,2600,2600,2600,2600,0
20240812,202300,1941575095,2600,2600,2600,2600,0
20240812,202200,1941575095,2600,2600,2600,2600,0
20240812,202100,1941575095,2600,2600,2600,2600,0
20240812,202000,1941575095,2600,2600,2600,2600,0
20240812,201900,1941575095,2600,2600,2600,2600,0
20240812,201800,1941575095,2600,2600,2600,2600,0
20240812,201700,1941575095,2600,2600,2600,2600,0
20240812,201600,1941575095,2600,2600,2600,2600,0
20240812,201500,1941575095,2600,2600,2600,2600,0
20240812,201400,1941575095,2600,2600,2600,2600,0
20240812,201300,1941575095,2600,2600,2600,2600,0
20240812,201200,1941575095,2600,2600,2600,2600,0
20240812,201100,1941575095,2600,2600,2600,2600,10127
20240812,201000,1941575095,2600,2600,2600,2600,0
20240812,200900,1941575095,2600,2600,2600,2600,0
20240812,200800,1941575095,2600,2600,2600,2600,0
20240812,200700,1941575095,2600,2600,2600,2600,0
20240812,200600,1941575095,2600,2600,2600,2600,0
20240812,200500,1941575095,2600,2600,2600,2600,0
20240812,200400,1941575095,2600,2600,2600,2600,0
20240812,200300,1941575095,2600,2600,2600,2600,0
20240812,200200,1941575095,2600,2600,2600,2600,0
20240812,200100,1941575095,2600,2600,2600,2600,0
20240812,200000,1941575095,2600,2600,2600,2600,0
20240812,195900,1941575095,2600,2600,2600,2600,0
20240812,195800,1941575095,2600,2600,2600,2600,0
20240812,195700,1941575095,2600,2600,2600,2600,0
20240812,195600,1941575095,2600,2600,2600,2600,0
20240812,195500,1941575095,2600,2600,2600,2600,0
20240812,195400,1941575095,2600,2600,2600,2600,0
20240812,195300,1941575095,2600,2600,2600,2600,0
20240812,195200,1941575095,2600,2600,2600,2600,0
20240812,195100,1941575095,2600,2600,2600,2600,0
20240812,195000,1941575095,2600,2600,2600,2600,0
20240812,194900,1941575095,2600,2600,2600,2600,0
20240812,194800,1941575095,2600,2600,2600,2600,0
20240812,194700,1941575095,2600,2600,2600,2600,0
20240812,194600,1941575095,2600,2600,2600,2600,0
20240812,194500,1941575095,2600,2600,2600,2600,0
20240812,194400,1941575095,2600,2600,2600,2600,0
20240812,194300,1941575095,2600,2600,2600,2600,0
20240812,194200,1941575095,2600,2600,2600,2600,0
20240812,194100,1941575095,2600,2600,2600,2600,10127
20240812,194000,1941575095,2600,2600,2600,2600,0
20240812,193900,1941575095,2600,2600,2600,2600,0
20240812,193800,1941575095,2600,2600,2600,2600,0
20240812,193700,1941575095,2600,2600,2600,2600,0
20240812,193600,1941575095,2600,2600,2600,2600,0
20240812,193500,1941575095,2600,2600,2600,2600,0
20240812,193400,1941575095,2600,2600,2600,2600,0
20240812,193300,1941575095,2600,2600,2600,2600,0
20240812,193200,1941575095,2600,2600,2600,2600,0
20240812,193100,1941575095,2600,2600,2600,2600,0
20240812,193000,1941575095,2600,2600,2600,2600,0
20240812,192900,1941575095,2600,2600,2600,2600,0
20240812,192800,1941575095,2600,2600,2600,2600,0
20240812,192700,1941575095,2600,2600,2600,2600,0
20240812,192600,1941575095,2600,2600,2600,2600,0
20240812,192500,1941575095,2600,2600,2600,2600,0
20240812,192400,1941575095,2600,2600,2600,2600,0
20240812,192300,1941575095,2600,2600,2600,2600,0
20240812,192200,1941575095,2600,2600,2600,2600,0
20240812,192100,1941575095,2600,2600,2600,2600,0
20240812,192000,1941575095,2600,2600,2600,2600,0
20240812,191900,1941575095,2600,2600,2600,2600,0
20240812,191800,1941575095,2600,2600,2600,2600,0
20240812,191700,1941575095,2600,2600,2600,2600,0
20240812,191600,1941575095,2600,2600,2600,2600,0
20240812,191500,1941575095,2600,2600,2600,2600,0
20240812,191400,1941575095,2600,2600,2600,2600,0
20240812,191300,1941575095,2600,2600,2600,2600,0
20240812,191200,1941575095,2600,2600,2600,2600,0
20240812,191100,1941575095,2600,2600,2600,2600,10127
20240812,191000,1941575095,2600,2600,2600,2600,0
20240812,190900,1941575095,2600,2600,2600,2600,0
20240812,190800,1941575095,2600,2600,2600,2600,0
20240812,190700,1941575095,2600,2600,2600,2600,0
20240812,190600,1941575095,2600,2600,2600,2600,0
20240812,190500,1941575095,2600,2600,2600,2600,0
20240812,190400,1941575095,2600,2600,2600,2600,0
20240812,190300,1941575095,2600,2600,2600,2600,0
20240812,190200,1941575095,2600,2600,2600,2600,0
20240812,190100,1941575095,2600,2600,2600,2600,0
20240812,190000,1941575095,2600,2600,2600,2600,0
20240812,185900,1941575095,2600,2600,2600,2600,0
20240812,185800,1941575095,2600,2600,2600,2600,0
20240812,185700,1941575095,2600,2600,2600,2600,0
20240812,185600,1941575095,2600,2600,2600,2600,0
20240812,185500,1941575095,2600,2600,2600,2600,0
20240812,185400,1941575095,2600,2600,2600,2600,0
20240812,185300,1941575095,2600,2600,2600,2600,0
20240812,185200,1941575095,2600,2600,2600,2600,0
20240812,185100,1941575095,2600,2600,2600,2600,0
20240812,185000,1941575095,2600,2600,2600,2600,0
20240812,184900,1941575095,2600,2600,2600,2600,0
20240812,184800,1941575095,2600,2600,2600,2600,0
20240812,184700,1941575095,2600,2600,2600,2600,0
20240812,184600,1941575095,2600,2600,2600,2600,0
20240812,184500,1941575095,2600,2600,2600,2600,0
20240812,184400,1941575095,2600,2600,2600,2600,0
20240812,184300,1941575095,2600,2600,2600,2600,0
20240812,184200,1941575095,2600,2600,2600,2600,0
20240812,184100,1941575095,2600,2600,2600,2600,10127
20240812,184000,1941575095,2600,2600,2600,2600,0
20240812,183900,1941575095,2600,2600,2600,2600,0
20240812,183800,1941575095,2600,2600,2600,2600,0
20240812,183700,1941575095,2600,2600,2600,2600,0
20240812,183600,1941575095,2600,2600,2600,2600,0
20240812,183500,1941575095,2600,2600,2600,2600,0
20240812,183400,1941575095,2600,2600,2600,2600,0
20240812,183300,1941575095,2600,2600,2600,2600,0
20240812,183200,1941575095,2600,2600,2600,2600,0
20240812,183100,1941575095,2600,2600,2600,2600,0
20240812,183000,1941575095,2600,2600,2600,2600,0
20240812,182900,1941575095,2600,2600,2600,2600,0
20240812,182800,1941575095,2600,2600,2600,2600,0
20240812,182700,1941575095,2600,2600,2600,2600,0
20240812,182600,1941575095,2600,2600,2600,2600,0
20240812,182500,1941575095,2600,2600,2600,2600,0
20240812,182400,1941575095,2600,2600,2600,2600,0
20240812,182300,1941575095,2600,2600,2600,2600,0
20240812,182200,1941575095,2600,2600,2600,2600,0
20240812,182100,1941575095,2600,2600,2600,2600,0
20240812,182000,1941575095,2600,2600,2600,2600,0
20240812,181900,1941575095,2600,2600,2600,2600,0
20240812,181800,1941575095,2600,2600,2600,2600,0
20240812,181700,1941575095,2600,2600,2600,2600,0
20240812,181600,1941575095,2600,2600,2600,2600,0
20240812,181500,1941575095,2600,2600,2600,2600,0
20240812,181400,1941575095,2600,2600,2600,2600,0
20240812,181300,1941575095,2600,2600,2600,2600,0
20240812,181200,1941575095,2600,2600,2600,2600,0
20240812,181100,1941575095,2600,2600,2600,2600,10127
20240812,181000,1941575095,2600,2600,2600,2600,0
20240812,180900,1941575095,2600,2600,2600,2600,0
20240812,180800,1941575095,2600,2600,2600,2600,0
20240812,180700,1941575095,2600,2600,2600,2600,0
20240812,180600,1941575095,2600,2600,2600,2600,0
20240812,180500,1941575095,2600,2600,2600,2600,0
20240812,180400,1941575095,2600,2600,2600,2600,0
20240812,180300,1941575095,2600,2600,2600,2600,0
20240812,180200,1941575095,2600,2600,2600,2600,0
20240812,180100,1941575095,2600,2600,2600,2600,0
20240812,180000,1941575095,2600,2600,2600,2600,0
20240812,175900,1941575095,2600,2600,2600,2600,0
20240812,175800,1941575095,2600,2600,2600,2600,0
20240812,175700,1941575095,2600,2600,2600,2600,0
20240812,175600,1941575095,2600,2600,2600,2600,0
20240812,175500,1941575095,2600,2600,2600,2600,0
20240812,175400,1941575095,2600,2600,2600,2600,0
20240812,175300,1941575095,2600,2600,2600,2600,0
20240812,175200,1941575095,2600,2600,2600,2600,0
20240812,175100,1941575095,2600,2600,2600,2600,0
20240812,175000,1941575095,2600,2600,2600,2600,0
20240812,174900,1941575095,2600,2600,2600,2600,0
20240812,174800,1941575095,2600,2600,2600,2600,0
20240812,174700,1941575095,2600,2600,2600,2600,0
20240812,174600,1941575095,2600,2600,2600,2600,0
20240812,174500,1941575095,2600,2600,2600,2600,0
20240812,174400,1941575095,2600,2600,2600,2600,0
20240812,174300,1941575095,2600,2600,2600,2600,0
20240812,174200,1941575095,2600,2600,2600,2600,0
20240812,174100,1941575095,2600,2600,2600,2600,10127
20240812,174000,1941575095,2600,2600,2600,2600,0
20240812,173900,1941575095,2600,2600,2600,2600,0
20240812,173800,1941575095,2600,2600,2600,2600,0
20240812,173700,1941575095,2600,2600,2600,2600,0
20240812,173600,1941575095,2600,2600,2600,2600,0
20240812,173500,1941575095,2600,2600,2600,2600,0
20240812,173400,1941575095,2600,2600,2600,2600,0
20240812,173300,1941575095,2600,2600,2600,2600,0
20240812,173200,1941575095,2600,2600,2600,2600,0
20240812,173100,1941575095,2600,2600,2600,2600,0
20240812,173000,1941575095,2600,2600,2600,2600,0
20240812,172900,1941575095,2600,2600,2600,2600,0
20240812,172800,1941575095,2600,2600,2600,2600,0
20240812,172700,1941575095,2600,2600,2600,2600,0
20240812,172600,1941575095,2600,2600,2600,2600,0
20240812,172500,1941575095,2600,2600,2600,2600,0
20240812,172400,1941575095,2600,2600,2600,2600,0
20240812,172300,1941575095,2600,2600,2600,2600,0
20240812,172200,1941575095,2600,2600,2600,2600,0
20240812,172100,1941575095,2600,2600,2600,2600,0
20240812,172000,1941575095,2600,2600,2600,2600,0
20240812,171900,1941575095,2600,2600,2600,2600,0
20240812,171800,1941575095,2600,2600,2600,2600,0
20240812,171700,1941575095,2600,2600,2600,2600,0
20240812,171600,1941575095,2600,2600,2600,2600,0
20240812,171500,1941575095,2600,2600,2600,2600,0
20240812,171400,1941575095,2600,2600,2600,2600,0
20240812,171300,1941575095,2600,2600,2600,2600,0
20240812,171200,1941575095,2600,2600,2600,2600,0
20240812,171100,1941575095,2600,2600,2600,2600,10127
20240812,171000,1941575095,2600,2600,2600,2600,0
20240812,170900,1941575095,2600,2600,2600,2600,0
20240812,170800,1941575095,2600,2600,2600,2600,0
20240812,170700,1941575095,2600,2600,2600,2600,0
20240812,170600,1941575095,2600,2600,2600,2600,0
20240812,170500,1941575095,2600,2600,2600,2600,0
20240812,170400,1941575095,2600,2600,2600,2600,0
20240812,170300,1941575095,2600,2600,2600,2600,0
20240812,170200,1941575095,2600,2600,2600,2600,0
20240812,170100,1941575095,2600,2600,2600,2600,0
20240812,170000,1941575095,2600,2600,2600,2600,0
20240812,165900,1941575095,2600,2600,2600,2600,0
20240812,165800,1941575095,2600,2600,2600,2600,0
20240812,165700,1941575095,2600,2600,2600,2600,0
20240812,165600,1941575095,2600,2600,2600,2600,0
20240812,165500,1941575095,2600,2600,2600,2600,0
20240812,165400,1941575095,2600,2600,2600,2600,0
20240812,165300,1941575095,2600,2600,2600,2600,0
20240812,165200,1941575095,2600,2600,2600,2600,0
20240812,165100,1941575095,2600,2600,2600,2600,0
20240812,165000,1941575095,2600,2600,2600,2600,0
20240812,164900,1941575095,2600,2600,2600,2600,0
20240812,164800,1941575095,2600,2600,2600,2600,0
20240812,164700,1941575095,2600,2600,2600,2600,0
20240812,164600,1941575095,2600,2600,2600,2600,0
20240812,164500,1941575095,2600,2600,2600,2600,0
20240812,164400,1941575095,2600,2600,2600,2600,0
20240812,164300,1941575095,2600,2600,2600,2600,0
20240812,164200,1941575095,2600,2600,2600,2600,0
20240812,164100,1941575095,2600,2600,2600,2600,10127
20240812,164000,1941575095,2600,2600,2600,2600,0
20240812,163900,1941575095,2600,2600,2600,2600,0
20240812,163800,1941575095,2600,2600,2600,2600,0
20240812,163700,1941575095,2600,2600,2600,2600,0
20240812,163600,1941575095,2600,2600,2600,2600,0
20240812,163500,1941575095,2600,2600,2600,2600,0
20240812,163400,1941575095,2600,2600,2600,2600,0
20240812,163300,1941575095,2600,2600,2600,2600,0
20240812,163200,1941575095,2600,2600,2600,2600,0
20240812,163100,1941575095,2600,2600,2600,2600,0
20240812,163000,1941575095,2600,2600,2600,2600,0
20240812,162900,1941575095,2600,2600,2600,2600,0
20240812,162800,1941575095,2600,2600,2600,2600,0
20240812,162700,1941575095,2600,2600,2600,2600,0
20240812,162600,1941575095,2600,2600,2600,2600,0
20240812,162500,1941575095,2600,2600,2600,2600,0
20240812,162400,1941575095,2600,2600,2600,2600,0
20240812,162300,1941575095,2600,2600,2600,2600,0
20240812,162200,1941575095,2600,2600,2600,2600,0
20240812,162100,1941575095,2600,2600,2600,2600,0
20240812,162000,1941575095,2600,2600,2600,2600,0
20240812,161900,1941575095,2600,2600,2600,2600,0
20240812,161800,1941575095,2600,2600,2600,2600,0
20240812,161700,1941575095,2600,2600,2600,2600,0
20240812,161600,1941575095,2600,2600,2600,2600,0
20240812,161500,1941575095,2600,2600,2600,2600,0
20240812,161400,1941575095,2600,2600,2600,2600,0
20240812,161300,1941575095,2600,2600,2600,2600,0
20240812,161200,1941575095,2600,2600,2600,2600,0
20240812,161100,1941575095,2600,2600,2600,2600,10127
20240812,161000,1941575095,2600,2600,2600,2600,0
20240812,160900,1941575095,2600,2600,2600,2600,0
20240812,160800,1941575095,2600,2600,2600,2600,0
20240812,160700,1941575095,2600,2600,2600,2600,0
20240812,160600,1941575095,2600,2600,2600,2600,0
20240812,160500,1941575095,2600,2600,2600,2600,0
20240812,160400,1941575095,2600,2600,2600,2600,0
20240812,160300,1941575095,2600,2600,2600,2600,0
20240812,160200,1941575095,2600,2600,2600,2600,0
20240812,160100,1941575095,2600,2600,2600,2600,0
20240812,160000,1941575095,2600,2600,2600,2600,0
20240812,155900,1941575095,2600,2600,2600,2600,0
20240812,155800,1941575095,2600,2600,2600,2600,0
20240812,155700,1941575095,2600,2600,2600,2600,0
20240812,155600,1941575095,2600,2600,2600,2600,0
20240812,155500,1941575095,2600,2600,2600,2600,0
20240812,155400,1941575095,2600,2600,2600,2600,0
20240812,155300,1941575095,2600,2600,2600,2600,0
20240812,155200,1941575095,2600,2600,2600,2600,0
20240812,155100,1941575095,2600,2600,2600,2600,0
20240812,155000,1941575095,2600,2600,2600,2600,0
20240812,154900,1941575095,2600,2600,2600,2600,0
20240812,154800,1941575095,2600,2600,2600,2600,0
20240812,154700,1941575095,2600,2600,2600,2600,0
20240812,154600,1941575095,2600,2600,2600,2600,0
20240812,154500,1941575095,2600,2600,2600,2600,0
20240812,154400,1941575095,2600,2600,2600,2600,0
20240812,154300,1941575095,2600,2600,2600,2600,0
20240812,154200,1941575095,2600,2600,2600,2600,0
20240812,154100,1941575095,2600,2600,2600,2600,10127
20240812,154000,1941575095,2600,2600,2600,2600,0
20240812,153900,1941575095,2600,2600,2600,2600,0
20240812,153800,1941575095,2600,2600,2600,2600,0
20240812,153700,1941575095,2600,2600,2600,2600,0
20240812,153600,1941575095,2600,2600,2600,2600,0
20240812,153500,1941575095,2600,2600,2600,2600,0
20240812,153400,1941575095,2600,2600,2600,2600,0
20240812,153300,1941575095,2600,2600,2600,2600,0
20240812,153200,1941575095,2600,2600,2600,2600,0
20240812,153100,1941575095,2600,2600,2600,2600,0
20240812,153000,1941575095,2600,2600,2600,2600,10127
20240812,152900,1915244895,2590,2590,2590,2590,0
20240812,152800,1915244895,2590,2590,2590,2590,0
20240812,152700,1915244895,2590,2590,2590,2590,0
20240812,152600,1915244895,2590,2590,2590,2590,0
20240812,152500,1915244895,2590,2590,2590,2590,0
20240812,152400,1915244895,2590,2590,2590,2590,0
20240812,152300,1915244895,2590,2590,2590,2590,0
20240812,152200,1915244895,2590,2590,2590,2590,0
20240812,152100,1915244895,2590,2590,2590,2590,0
20240812,152000,1915244895,2590,2590,2590,2590,0
20240812,151900,1915244895,2590,2590,2590,2590,338
20240812,151800,1914369475,2595,2590,2595,2590,746
20240812,151700,1912437325,2590,2590,2590,2590,798
20240812,151600,1910370505,2595,2595,2595,2595,1
20240812,151500,1910367910,2595,2590,2595,2590,1123
20240812,151400,1907459335,2590,2595,2595,2590,766
20240812,151300,1905474995,2600,2595,2600,2595,867
20240812,151200,1903225080,2595,2595,2595,2590,261
20240812,151100,1902548785,2595,2595,2595,2595,3313
20240812,151000,1893951550,2600,2600,2600,2600,59
20240812,150900,1893798150,2595,2605,2605,2595,12778
20240812,150800,1860580505,2605,2605,2605,2605,301
20240812,150700,1859796400,2605,2605,2605,2605,200
20240812,150600,1859275400,2600,2600,2600,2600,874
20240812,150500,1857003000,2605,2605,2605,2605,354
20240812,150400,1856080830,2600,2605,2605,2600,1210
20240812,150300,1852934520,2605,2605,2605,2605,565
20240812,150200,1851462695,2605,2605,2605,2605,89
20240812,150100,1851230850,2605,2605,2605,2605,100
20240812,150000,1850970350,2605,2605,2605,2605,144
20240812,145900,1850595230,2605,2605,2605,2605,358
20240812,145800,1849662640,2605,2605,2605,2605,483
20240812,145700,1848404425,2595,2605,2605,2595,1704
20240812,145600,1843977505,2605,2595,2605,2595,707
20240812,145500,1842140570,2605,2600,2605,2595,765
20240812,145400,1840149370,2600,2600,2600,2595,130
20240812,145300,1839811620,2600,2595,2600,2595,84
20240812,145200,1839593460,2600,2600,2600,2595,112
20240812,145100,1839302640,2595,2595,2595,2595,134
20240812,145000,1838954910,2590,2600,2600,2590,5092
20240812,144900,1825736605,2600,2600,2605,2595,491
20240812,144800,1824459010,2600,2600,2600,2600,178
20240812,144700,1823996210,2600,2600,2600,2600,171
20240812,144600,1823551610,2600,2600,2610,2600,718
20240812,144500,1821681090,2605,2600,2605,2595,10410
20240812,144400,1794565300,2600,2605,2605,2600,526
20240812,144300,1793197070,2605,2605,2605,2600,2222
20240812,144200,1787409745,2605,2605,2605,2605,939
20240812,144100,1784963650,2605,2605,2605,2605,0
20240812,144000,1784963650,2605,2605,2605,2600,326
20240812,143900,1784115420,2605,2605,2605,2600,1497
20240812,143800,1780215750,2605,2595,2605,2590,4812
20240812,143700,1767702015,2595,2595,2595,2595,23
20240812,143600,1767642330,2600,2605,2605,2600,534
20240812,143500,1766253910,2600,2600,2600,2600,700
20240812,143400,1764433910,2600,2600,2600,2600,0
20240812,143300,1764433910,2600,2600,2600,2600,1305
20240812,143200,1761040910,2600,2600,2600,2600,0
20240812,143100,1761040910,2600,2600,2600,2600,100
20240812,143000,1760780910,2600,2600,2600,2600,0
20240812,142900,1760780910,2600,2600,2600,2600,0
20240812,142800,1760780910,2600,2600,2600,2600,1
20240812,142700,1760778310,2600,2595,2600,2595,8
20240812,142600,1760757545,2595,2595,2595,2595,1
20240812,142500,1760754950,2595,2595,2595,2595,0
20240812,142400,1760754950,2595,2595,2595,2595,0
20240812,142300,1760754950,2595,2595,2595,2595,3389
20240812,142200,1751960495,2590,2590,2590,2590,0
20240812,142100,1751960495,2590,2595,2595,2590,41
20240812,142000,1751854105,2595,2590,2595,2590,7
20240812,141900,1751835945,2590,2590,2595,2590,654
20240812,141800,1750142075,2590,2595,2595,2590,56
20240812,141700,1749997020,2590,2590,2590,2590,151
20240812,141600,1749605930,2595,2590,2595,2590,2
20240812,141500,1749600745,2590,2590,2590,2590,3
20240812,141400,1749592975,2590,2590,2595,2590,434
20240812,141300,1748468840,2590,2595,2595,2590,226
20240812,141200,1747882380,2595,2600,2605,2595,2060
20240812,141100,1742524335,2600,2600,2600,2600,66
20240812,141000,1742352735,2605,2595,2605,2595,105
20240812,140900,1742079735,2600,2600,2600,2600,722
20240812,140800,1740202535,2600,2595,2605,2590,5622
20240812,140700,1725584080,2595,2595,2595,2595,0
20240812,140600,1725584080,2595,2595,2595,2595,1
20240812,140500,1725581485,2590,2590,2595,2590,17
20240812,140400,1725537435,2595,2595,2595,2595,2
20240812,140300,1725532245,2595,2595,2595,2595,540
20240812,140200,1724130945,2590,2585,2590,2585,13
20240812,140100,1724097335,2585,2590,2595,2585,4830
20240812,140000,1711589480,2595,2590,2595,2590,3
20240812,135900,1711581705,2590,2590,2590,2590,3
20240812,135800,1711573935,2590,2590,2590,2590,12
20240812,135700,1711542855,2595,2590,2595,2590,1001
20240812,135600,1708950260,2590,2595,2600,2590,4579
20240812,135500,1697063475,2600,2600,2600,2595,561
20240812,135400,1695604935,2600,2600,2600,2600,3
20240812,135300,1695597135,2600,2595,2600,2595,335
20240812,135200,1694726140,2595,2600,2600,2595,1269
20240812,135100,1691426800,2605,2605,2605,2605,1
20240812,135000,1691424195,2605,2605,2605,2605,469
20240812,134900,1690202450,2605,2610,2610,2605,65
20240812,134800,1690032910,2605,2605,2605,2605,27
20240812,134700,1689962575,2600,2600,2600,2600,944
20240812,134600,1687508175,2605,2600,2605,2600,31
20240812,134500,1687427485,2605,2605,2605,2605,6
20240812,134400,1687411855,2600,2605,2610,2600,4568
20240812,134300,1675489995,2605,2605,2605,2605,1
20240812,134200,1675487390,2605,2605,2605,2605,0
20240812,134100,1675487390,2605,2605,2605,2605,2
20240812,134000,1675482180,2605,2610,2615,2600,211
20240812,133900,1674930620,2615,2610,2615,2610,1000
20240812,133800,1672316330,2600,2605,2610,2600,90
20240812,133700,1672081670,2605,2600,2605,2600,395
20240812,133600,1671052865,2605,2600,2610,2600,797
20240812,133500,1668976595,2600,2600,2600,2600,1000
20240812,133400,1666376595,2600,2600,2600,2600,15
20240812,133300,1666337595,2600,2600,2600,2600,4
20240812,133200,1666327195,2600,2600,2600,2600,0
20240812,133100,1666327195,2600,2600,2605,2600,2009
20240812,133000,1661100820,2600,2600,2600,2600,3
20240812,132900,1661093020,2600,2600,2605,2600,66
20240812,132800,1660921240,2600,2600,2600,2600,173
20240812,132700,1660471440,2600,2605,2605,2600,30
20240812,132600,1660393350,2610,2590,2610,2590,5440
20240812,132500,1646274275,2590,2590,2590,2590,16
20240812,132400,1646232835,2590,2590,2590,2590,64
20240812,132300,1646067075,2595,2595,2595,2590,2970
20240812,132200,1638367310,2595,2595,2595,2595,167
20240812,132100,1637933945,2595,2595,2595,2595,1
20240812,132000,1637931350,2595,2595,2595,2595,16
20240812,131900,1637889830,2595,2600,2600,2595,292
20240812,131800,1637130715,2595,2590,2600,2590,6685
20240812,131700,1619759010,2590,2585,2590,2585,1683
20240812,131600,1615403455,2590,2585,2590,2585,889
20240812,131500,1613105300,2585,2585,2585,2585,654
20240812,131400,1611414710,2585,2585,2585,2585,534
20240812,131300,1610034320,2580,2580,2585,2580,3104
20240812,131200,1602010550,2585,2585,2585,2585,290
20240812,131100,1601260900,2590,2590,2590,2590,2620
20240812,131000,1594475100,2590,2590,2590,2590,13
20240812,130900,1594441430,2590,2595,2595,2590,600
20240812,130800,1592886525,2595,2590,2595,2590,613
20240812,130700,1591298580,2590,2590,2590,2585,8737
20240812,130600,1568672185,2590,2600,2600,2590,11824
20240812,130500,1537966055,2600,2615,2615,2600,14795
20240812,130400,1499399995,2615,2610,2615,2605,840
20240812,130300,1497207640,2615,2610,2615,2605,351
20240812,130200,1496290945,2610,2610,2610,2610,72
20240812,130100,1496103025,2605,2605,2605,2605,138
20240812,130000,1495743535,2610,2610,2610,2610,6994
20240812,125900,1477489195,2615,2615,2615,2615,0
20240812,125800,1477489195,2615,2610,2615,2610,1013
20240812,125700,1474844200,2610,2610,2610,2610,101
20240812,125600,1474580590,2610,2605,2610,2605,2786
20240812,125500,1467322265,2600,2605,2605,2600,1808
20240812,125400,1462612695,2605,2610,2610,2605,5497
20240812,125300,1448265540,2610,2610,2615,2610,18
20240812,125200,1448218500,2615,2615,2615,2615,804
20240812,125100,1446116040,2620,2610,2620,2610,357
20240812,125000,1445180970,2610,2615,2615,2610,486
20240812,124900,1443911010,2615,2610,2615,2610,17
20240812,124800,1443866635,2615,2615,2615,2615,203
20240812,124700,1443335790,2620,2620,2620,2620,0
20240812,124600,1443335790,2620,2620,2620,2615,1237
20240812,124500,1440100055,2620,2610,2620,2610,1644
20240812,124400,1435805400,2615,2625,2625,2615,20492
20240812,124300,1382114845,2625,2630,2630,2625,937
20240812,124200,1379655015,2630,2630,2630,2630,141
20240812,124100,1379284185,2630,2625,2630,2620,2850
20240812,124000,1371797665,2625,2620,2625,2620,215
20240812,123900,1371233365,2625,2620,2625,2620,371
20240812,123800,1370261150,2620,2620,2620,2620,97
20240812,123700,1370007010,2615,2620,2620,2610,2006
20240812,123600,1364756320,2615,2610,2615,2610,67
20240812,123500,1364581300,2615,2615,2615,2615,2413
20240812,123400,1358271305,2615,2620,2620,2615,268
20240812,123300,1357569980,2620,2625,2625,2620,602
20240812,123200,1355992535,2620,2615,2620,2615,1239
20240812,123100,1352747300,2615,2625,2630,2615,2481
20240812,123000,1346248680,2620,2635,2635,2620,14880
20240812,122900,1307166255,2635,2625,2635,2625,8175
20240812,122800,1285668980,2625,2620,2625,2620,7888
20240812,122700,1264963065,2615,2615,2615,2615,0
20240812,122600,1264963065,2615,2615,2625,2615,10726
20240812,122500,1236864215,2615,2615,2620,2615,2638
20240812,122400,1229960845,2615,2610,2615,2610,3722
20240812,122300,1220227830,2615,2615,2615,2615,500
20240812,122200,1218920330,2615,2615,2615,2615,1612
20240812,122100,1214704950,2615,2610,2615,2610,3347
20240812,122000,1205952550,2610,2610,2615,2605,2572
20240812,121900,1199239595,2605,2600,2605,2600,16
20240812,121800,1199197990,2600,2605,2605,2600,2041
20240812,121700,1193881210,2605,2600,2605,2600,188
20240812,121600,1193391475,2605,2605,2605,2600,892
20240812,121500,1191067885,2600,2600,2600,2600,1
20240812,121400,1191065285,2600,2600,2600,2595,1027
20240812,121300,1188395100,2600,2610,2610,2600,5063
20240812,121200,1175230800,2600,2610,2610,2600,2270
20240812,121100,1169317030,2615,2610,2615,2610,187
20240812,121000,1168828030,2610,2615,2615,2610,1008
20240812,120900,1166196190,2610,2600,2610,2600,5898
20240812,120800,1150830880,2600,2600,2605,2600,1294
20240812,120700,1147465925,2600,2600,2600,2600,6789
20240812,120600,1129814525,2600,2600,2600,2600,505
20240812,120500,1128501525,2600,2600,2600,2600,1679
20240812,120400,1124136125,2600,2600,2605,2595,2427
20240812,120300,1117813965,2600,2600,2600,2600,2
20240812,120200,1117808765,2600,2595,2600,2590,9827
20240812,120100,1092273295,2590,2585,2595,2585,1569
20240812,120000,1088211030,2585,2585,2590,2585,1503
20240812,115900,1084325765,2585,2580,2585,2580,276
20240812,115800,1083612320,2590,2595,2595,2580,387
20240812,115700,1082611490,2590,2590,2590,2590,2001
20240812,115600,1077428900,2590,2580,2590,2580,2625
20240812,115500,1070630390,2585,2590,2595,2585,21942
20240812,115400,1013849350,2590,2585,2590,2585,330
20240812,115300,1012996275,2585,2580,2585,2575,2385
20240812,115200,1006848235,2585,2580,2585,2575,4671
20240812,115100,994784015,2580,2580,2580,2575,2403
20240812,115000,988584350,2575,2575,2575,2575,1
20240812,114900,988581775,2580,2570,2580,2570,448
20240812,114800,987428135,2575,2575,2575,2575,1240
20240812,114700,984235135,2575,2570,2575,2570,28
20240812,114600,984163040,2575,2575,2575,2570,84
20240812,114500,983946800,2570,2570,2570,2570,2
20240812,114400,983941660,2575,2570,2575,2570,150
20240812,114300,983555950,2565,2580,2580,2565,48
20240812,114200,983432755,2570,2570,2575,2570,3925
20240812,114100,973335880,2570,2565,2570,2565,1001
20240812,114000,970763315,2570,2570,2570,2565,1186
20240812,113900,967715370,2570,2565,2570,2565,628
20240812,113800,966103550,2565,2560,2565,2560,3335
20240812,113700,957561775,2560,2550,2560,2550,188
20240812,113600,957081895,2555,2550,2555,2550,1293
20240812,113500,953780245,2555,2555,2555,2555,16
20240812,113400,953739365,2555,2555,2555,2550,45
20240812,113300,953624450,2555,2555,2555,2555,30
20240812,113200,953547800,2560,2555,2560,2555,8
20240812,113100,953527330,2560,2550,2560,2550,113
20240812,113000,953238185,2555,2555,2555,2555,0
20240812,112900,953238185,2555,2550,2555,2550,25
20240812,112800,953174330,2550,2550,2550,2550,26
20240812,112700,953108030,2555,2550,2555,2550,220
20240812,112600,952546080,2560,2555,2560,2555,304
20240812,112500,951767855,2550,2545,2550,2545,214
20240812,112400,951222225,2550,2545,2550,2545,3412
20240812,112300,942521650,2550,2555,2555,2550,793
20240812,112200,940498500,2550,2550,2550,2545,320
20240812,112100,939683000,2550,2550,2550,2550,1311
20240812,112000,936339950,2550,2550,2550,2550,2
20240812,111900,936334850,2555,2560,2560,2550,51
20240812,111800,936204545,2560,2560,2560,2560,82
20240812,111700,935994625,2560,2555,2560,2555,355
20240812,111600,935085830,2560,2560,2560,2550,168
20240812,111500,934655880,2555,2555,2555,2555,1
20240812,111400,934653325,2540,2555,2555,2540,2446
20240812,111300,928403885,2540,2550,2555,2540,2026
20240812,111200,923257695,2540,2550,2555,2540,11098
20240812,111100,894987410,2550,2550,2550,2550,0
20240812,111000,894987410,2550,2545,2550,2540,2207
20240812,110900,889362660,2540,2540,2540,2540,397
20240812,110800,888354280,2545,2540,2545,2540,1052
20240812,110700,885682150,2540,2550,2550,2540,16
20240812,110600,885641485,2545,2545,2545,2545,2
20240812,110500,885636395,2540,2540,2550,2540,1057
20240812,110400,882951550,2540,2545,2550,2540,20230
20240812,110300,831554565,2555,2555,2555,2555,10
20240812,110200,831529015,2550,2550,2550,2550,0
20240812,110100,831529015,2550,2545,2550,2545,23
20240812,110000,831470425,2550,2550,2550,2550,4072
20240812,105900,821086825,2550,2555,2555,2550,15
20240812,105800,821048515,2555,2555,2555,2550,21
20240812,105700,820994920,2550,2555,2555,2550,3603
20240812,105600,811807255,2550,2550,2550,2550,2
20240812,105500,811802155,2550,2550,2550,2550,431
20240812,105400,810703105,2550,2550,2550,2550,3
20240812,105300,810695455,2550,2550,2550,2550,0
20240812,105200,810695455,2550,2550,2550,2550,14
20240812,105100,810659755,2555,2550,2555,2550,1303
20240812,105000,807330595,2555,2555,2555,2550,115
20240812,104900,807036840,2550,2545,2550,2545,615
20240812,104800,805470615,2550,2550,2550,2545,1065
20240812,104700,802754875,2545,2545,2545,2545,3062
20240812,104600,794962085,2545,2545,2545,2545,53
20240812,104500,794827200,2550,2550,2550,2550,1
20240812,104400,794824650,2550,2555,2555,2550,7
20240812,104300,794806790,2545,2545,2545,2545,13
20240812,104200,794773705,2550,2550,2550,2550,1729
20240812,104100,790364755,2555,2545,2555,2545,1450
20240812,104000,786661505,2545,2545,2555,2545,259
20240812,103900,786001350,2550,2550,2550,2545,1150
20240812,103800,783068865,2555,2555,2555,2555,82
20240812,103700,782859355,2555,2545,2555,2545,477
20240812,103600,781642440,2550,2550,2550,2550,267
20240812,103500,780961590,2550,2550,2550,2550,1
20240812,103400,780959040,2550,2550,2550,2550,774
20240812,103300,778985340,2555,2555,2555,2555,105
20240812,103200,778717065,2550,2550,2550,2550,2
20240812,103100,778711965,2550,2550,2550,2550,3
20240812,103000,778704315,2555,2550,2555,2550,101
20240812,102900,778446265,2555,2550,2555,2550,53
20240812,102800,778310865,2550,2550,2550,2545,1390
20240812,102700,774766375,2550,2550,2550,2550,1772
20240812,102600,770247775,2550,2550,2550,2550,500
20240812,102500,768972775,2550,2550,2555,2550,231
20240812,102400,768383225,2550,2550,2550,2550,2
20240812,102300,768378125,2550,2555,2555,2550,2750
20240812,102200,761365375,2560,2560,2560,2560,127
20240812,102100,761040255,2560,2550,2560,2550,1619
20240812,102000,756909355,2545,2550,2550,2545,54
20240812,101900,756771670,2545,2550,2550,2545,598
20240812,101800,755246775,2555,2555,2555,2555,200
20240812,101700,754735775,2555,2550,2555,2550,56
20240812,101600,754592760,2545,2550,2550,2545,760
20240812,101500,752655260,2555,2550,2555,2550,246
20240812,101400,752027130,2550,2550,2550,2550,1
20240812,101300,752024580,2550,2550,2550,2550,1
20240812,101200,752022030,2555,2550,2555,2550,279
20240812,101100,751309195,2540,2560,2560,2540,383
20240812,101000,750334775,2545,2550,2550,2545,51
20240812,100900,750204875,2555,2560,2560,2555,444
20240812,100800,749070450,2560,2550,2560,2550,1203
20240812,100700,746002780,2550,2550,2550,2545,1202
20240812,100600,742938185,2550,2550,2550,2545,426
20240812,100500,741853385,2545,2545,2550,2545,20
20240812,100400,741802470,2540,2550,2550,2540,4209
20240812,100300,731111315,2535,2545,2545,2535,3601
20240812,100200,721972270,2540,2535,2540,2535,543
20240812,100100,720595600,2535,2540,2540,2535,2404
20240812,100000,714497530,2540,2555,2555,2540,18737
20240812,095900,666787630,2555,2555,2555,2555,1066
20240812,095800,664064000,2555,2560,2560,2555,5133
20240812,095700,650949160,2560,2560,2570,2560,503
20240812,095600,649658230,2560,2555,2565,2555,1608
20240812,095500,645534750,2560,2565,2565,2555,1441
20240812,095400,641844815,2575,2570,2575,2570,1002
20240812,095300,639264670,2575,2565,2575,2565,214
20240812,095200,638714940,2570,2570,2570,2570,462
20240812,095100,637527600,2570,2570,2570,2570,50
20240812,095000,637399100,2570,2565,2570,2565,45
20240812,094900,637283455,2570,2560,2570,2560,17
20240812,094800,637239855,2570,2560,2570,2560,624
20240812,094700,635642405,2560,2550,2560,2550,491
20240812,094600,634390345,2555,2550,2555,2550,100
20240812,094500,634135065,2550,2545,2550,2545,19
20240812,094400,634086620,2545,2560,2560,2545,4264
20240812,094300,623213830,2560,2555,2565,2555,1770
20240812,094200,618690120,2555,2570,2570,2555,6424
20240812,094100,602247195,2560,2570,2570,2560,1792
20240812,094000,597658875,2570,2570,2570,2570,4
20240812,093900,597648595,2565,2565,2565,2565,387
20240812,093800,596655940,2565,2565,2565,2565,5322
20240812,093700,583005010,2570,2580,2580,2570,1943
20240812,093600,578011185,2580,2575,2580,2570,28
20240812,093500,577939075,2575,2555,2575,2555,10449
20240812,093400,551124080,2550,2555,2555,2550,424
20240812,093300,550042740,2555,2565,2565,2555,560
20240812,093200,548611880,2560,2560,2560,2555,186
20240812,093100,548136220,2565,2565,2565,2565,332
20240812,093000,547284640,2565,2565,2565,2545,10181
20240812,092900,521344535,2565,2565,2565,2550,7100
20240812,092800,503170555,2565,2575,2575,2565,593
20240812,092700,501644140,2575,2575,2575,2565,368
20240812,092600,500699100,2575,2570,2575,2565,517
20240812,092500,499370945,2560,2570,2570,2560,605
20240812,092400,497817380,2570,2580,2580,2565,1663
20240812,092300,493544090,2580,2570,2580,2570,4414
20240812,092200,482191110,2565,2560,2570,2560,164
20240812,092100,481770195,2570,2575,2575,2550,14574
20240812,092000,444414050,2575,2575,2575,2570,7728
20240812,091900,424547840,2575,2585,2585,2570,8950
20240812,091800,401472740,2590,2595,2595,2585,2786
20240812,091700,394257650,2585,2585,2585,2585,440
20240812,091600,393120250,2585,2595,2595,2585,3103
20240812,091500,385097965,2585,2595,2595,2585,11939
20240812,091400,354182185,2595,2620,2625,2595,17420
20240812,091300,308786125,2620,2615,2620,2615,318
20240812,091200,307954345,2615,2630,2630,2615,9303
20240812,091100,283586690,2625,2620,2625,2620,4701
20240812,091000,271250540,2620,2620,2630,2620,2162
20240812,090900,265580085,2625,2625,2630,2620,6580
20240812,090800,248317715,2620,2610,2625,2600,8547
20240812,090700,225957005,2605,2610,2610,2600,9777
20240812,090600,200462540,2610,2595,2610,2590,10901
20240812,090500,172102390,2595,2585,2595,2585,2009
20240812,090400,166891190,2570,2580,2585,2570,26479
20240812,090300,98787850,2570,2565,2580,2550,4637
20240812,090200,86881085,2540,2575,2600,2535,10229
20240812,090100,60647125,2570,2600,2600,2570,13631
20240812,090000,25422190,2605,2605,2605,2575,9768