stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,205000,38102274425,2720,2720,2720,2720,248854
20240805,204900,38102274425,2720,2720,2720,2720,0
20240805,204800,38102274425,2720,2720,2720,2720,0
20240805,204700,38102274425,2720,2720,2720,2720,0
20240805,204600,38102274425,2720,2720,2720,2720,0
20240805,204500,38102274425,2720,2720,2720,2720,0
20240805,204400,38102274425,2720,2720,2720,2720,0
20240805,204300,38102274425,2720,2720,2720,2720,0
20240805,204200,38102274425,2720,2720,2720,2720,0
20240805,204100,38102274425,2720,2720,2720,2720,0
20240805,204000,38102274425,2720,2720,2720,2720,0
20240805,203900,38102274425,2720,2720,2720,2720,0
20240805,203800,38102274425,2720,2720,2720,2720,0
20240805,203700,38102274425,2720,2720,2720,2720,0
20240805,203600,38102274425,2720,2720,2720,2720,0
20240805,203500,38102274425,2720,2720,2720,2720,0
20240805,203400,38102274425,2720,2720,2720,2720,0
20240805,203300,38102274425,2720,2720,2720,2720,0
20240805,203200,38102274425,2720,2720,2720,2720,0
20240805,203100,38102274425,2720,2720,2720,2720,0
20240805,203000,38102274425,2720,2720,2720,2720,0
20240805,202900,38102274425,2720,2720,2720,2720,0
20240805,202800,38102274425,2720,2720,2720,2720,0
20240805,202700,38102274425,2720,2720,2720,2720,0
20240805,202600,38102274425,2720,2720,2720,2720,0
20240805,202500,38102274425,2720,2720,2720,2720,0
20240805,202400,38102274425,2720,2720,2720,2720,0
20240805,202300,38102274425,2720,2720,2720,2720,0
20240805,202200,38102274425,2720,2720,2720,2720,0
20240805,202100,38102274425,2720,2720,2720,2720,0
20240805,202000,38102274425,2720,2720,2720,2720,248854
20240805,201900,38102274425,2720,2720,2720,2720,0
20240805,201800,38102274425,2720,2720,2720,2720,0
20240805,201700,38102274425,2720,2720,2720,2720,0
20240805,201600,38102274425,2720,2720,2720,2720,0
20240805,201500,38102274425,2720,2720,2720,2720,0
20240805,201400,38102274425,2720,2720,2720,2720,0
20240805,201300,38102274425,2720,2720,2720,2720,0
20240805,201200,38102274425,2720,2720,2720,2720,0
20240805,201100,38102274425,2720,2720,2720,2720,0
20240805,201000,38102274425,2720,2720,2720,2720,0
20240805,200900,38102274425,2720,2720,2720,2720,0
20240805,200800,38102274425,2720,2720,2720,2720,0
20240805,200700,38102274425,2720,2720,2720,2720,0
20240805,200600,38102274425,2720,2720,2720,2720,0
20240805,200500,38102274425,2720,2720,2720,2720,0
20240805,200400,38102274425,2720,2720,2720,2720,0
20240805,200300,38102274425,2720,2720,2720,2720,0
20240805,200200,38102274425,2720,2720,2720,2720,0
20240805,200100,38102274425,2720,2720,2720,2720,0
20240805,200000,38102274425,2720,2720,2720,2720,0
20240805,195900,38102274425,2720,2720,2720,2720,0
20240805,195800,38102274425,2720,2720,2720,2720,0
20240805,195700,38102274425,2720,2720,2720,2720,0
20240805,195600,38102274425,2720,2720,2720,2720,0
20240805,195500,38102274425,2720,2720,2720,2720,0
20240805,195400,38102274425,2720,2720,2720,2720,0
20240805,195300,38102274425,2720,2720,2720,2720,0
20240805,195200,38102274425,2720,2720,2720,2720,0
20240805,195100,38102274425,2720,2720,2720,2720,0
20240805,195000,38102274425,2720,2720,2720,2720,248854
20240805,194900,38102274425,2720,2720,2720,2720,0
20240805,194800,38102274425,2720,2720,2720,2720,0
20240805,194700,38102274425,2720,2720,2720,2720,0
20240805,194600,38102274425,2720,2720,2720,2720,0
20240805,194500,38102274425,2720,2720,2720,2720,0
20240805,194400,38102274425,2720,2720,2720,2720,0
20240805,194300,38102274425,2720,2720,2720,2720,0
20240805,194200,38102274425,2720,2720,2720,2720,0
20240805,194100,38102274425,2720,2720,2720,2720,0
20240805,194000,38102274425,2720,2720,2720,2720,0
20240805,193900,38102274425,2720,2720,2720,2720,0
20240805,193800,38102274425,2720,2720,2720,2720,0
20240805,193700,38102274425,2720,2720,2720,2720,0
20240805,193600,38102274425,2720,2720,2720,2720,0
20240805,193500,38102274425,2720,2720,2720,2720,0
20240805,193400,38102274425,2720,2720,2720,2720,0
20240805,193300,38102274425,2720,2720,2720,2720,0
20240805,193200,38102274425,2720,2720,2720,2720,0
20240805,193100,38102274425,2720,2720,2720,2720,0
20240805,193000,38102274425,2720,2720,2720,2720,0
20240805,192900,38102274425,2720,2720,2720,2720,0
20240805,192800,38102274425,2720,2720,2720,2720,0
20240805,192700,38102274425,2720,2720,2720,2720,0
20240805,192600,38102274425,2720,2720,2720,2720,0
20240805,192500,38102274425,2720,2720,2720,2720,0
20240805,192400,38102274425,2720,2720,2720,2720,0
20240805,192300,38102274425,2720,2720,2720,2720,0
20240805,192200,38102274425,2720,2720,2720,2720,0
20240805,192100,38102274425,2720,2720,2720,2720,0
20240805,192000,38102274425,2720,2720,2720,2720,248854
20240805,191900,38102274425,2720,2720,2720,2720,0
20240805,191800,38102274425,2720,2720,2720,2720,0
20240805,191700,38102274425,2720,2720,2720,2720,0
20240805,191600,38102274425,2720,2720,2720,2720,0
20240805,191500,38102274425,2720,2720,2720,2720,0
20240805,191400,38102274425,2720,2720,2720,2720,0
20240805,191300,38102274425,2720,2720,2720,2720,0
20240805,191200,38102274425,2720,2720,2720,2720,0
20240805,191100,38102274425,2720,2720,2720,2720,0
20240805,191000,38102274425,2720,2720,2720,2720,0
20240805,190900,38102274425,2720,2720,2720,2720,0
20240805,190800,38102274425,2720,2720,2720,2720,0
20240805,190700,38102274425,2720,2720,2720,2720,0
20240805,190600,38102274425,2720,2720,2720,2720,0
20240805,190500,38102274425,2720,2720,2720,2720,0
20240805,190400,38102274425,2720,2720,2720,2720,0
20240805,190300,38102274425,2720,2720,2720,2720,0
20240805,190200,38102274425,2720,2720,2720,2720,0
20240805,190100,38102274425,2720,2720,2720,2720,0
20240805,190000,38102274425,2720,2720,2720,2720,0
20240805,185900,38102274425,2720,2720,2720,2720,0
20240805,185800,38102274425,2720,2720,2720,2720,0
20240805,185700,38102274425,2720,2720,2720,2720,0
20240805,185600,38102274425,2720,2720,2720,2720,0
20240805,185500,38102274425,2720,2720,2720,2720,0
20240805,185400,38102274425,2720,2720,2720,2720,0
20240805,185300,38102274425,2720,2720,2720,2720,0
20240805,185200,38102274425,2720,2720,2720,2720,0
20240805,185100,38102274425,2720,2720,2720,2720,0
20240805,185000,38102274425,2720,2720,2720,2720,248854
20240805,184900,38102274425,2720,2720,2720,2720,0
20240805,184800,38102274425,2720,2720,2720,2720,0
20240805,184700,38102274425,2720,2720,2720,2720,0
20240805,184600,38102274425,2720,2720,2720,2720,0
20240805,184500,38102274425,2720,2720,2720,2720,0
20240805,184400,38102274425,2720,2720,2720,2720,0
20240805,184300,38102274425,2720,2720,2720,2720,0
20240805,184200,38102274425,2720,2720,2720,2720,0
20240805,184100,38102274425,2720,2720,2720,2720,0
20240805,184000,38102274425,2720,2720,2720,2720,0
20240805,183900,38102274425,2720,2720,2720,2720,0
20240805,183800,38102274425,2720,2720,2720,2720,0
20240805,183700,38102274425,2720,2720,2720,2720,0
20240805,183600,38102274425,2720,2720,2720,2720,0
20240805,183500,38102274425,2720,2720,2720,2720,0
20240805,183400,38102274425,2720,2720,2720,2720,0
20240805,183300,38102274425,2720,2720,2720,2720,0
20240805,183200,38102274425,2720,2720,2720,2720,0
20240805,183100,38102274425,2720,2720,2720,2720,0
20240805,183000,38102274425,2720,2720,2720,2720,0
20240805,182900,38102274425,2720,2720,2720,2720,0
20240805,182800,38102274425,2720,2720,2720,2720,0
20240805,182700,38102274425,2720,2720,2720,2720,0
20240805,182600,38102274425,2720,2720,2720,2720,0
20240805,182500,38102274425,2720,2720,2720,2720,0
20240805,182400,38102274425,2720,2720,2720,2720,0
20240805,182300,38102274425,2720,2720,2720,2720,0
20240805,182200,38102274425,2720,2720,2720,2720,0
20240805,182100,38102274425,2720,2720,2720,2720,0
20240805,182000,38102274425,2720,2720,2720,2720,248854
20240805,181900,38102274425,2720,2720,2720,2720,0
20240805,181800,38102274425,2720,2720,2720,2720,0
20240805,181700,38102274425,2720,2720,2720,2720,0
20240805,181600,38102274425,2720,2720,2720,2720,0
20240805,181500,38102274425,2720,2720,2720,2720,0
20240805,181400,38102274425,2720,2720,2720,2720,0
20240805,181300,38102274425,2720,2720,2720,2720,0
20240805,181200,38102274425,2720,2720,2720,2720,0
20240805,181100,38102274425,2720,2720,2720,2720,0
20240805,181000,38102274425,2720,2720,2720,2720,0
20240805,180900,38102274425,2720,2720,2720,2720,0
20240805,180800,38102274425,2720,2720,2720,2720,0
20240805,180700,38102274425,2720,2720,2720,2720,0
20240805,180600,38102274425,2720,2720,2720,2720,0
20240805,180500,38102274425,2720,2720,2720,2720,0
20240805,180400,38102274425,2720,2720,2720,2720,0
20240805,180300,38102274425,2720,2720,2720,2720,0
20240805,180200,38102274425,2720,2720,2720,2720,0
20240805,180100,38102274425,2720,2720,2720,2720,0
20240805,180000,38102274425,2720,2720,2720,2720,0
20240805,175900,38102274425,2720,2720,2720,2720,0
20240805,175800,38102274425,2720,2720,2720,2720,0
20240805,175700,38102274425,2720,2720,2720,2720,0
20240805,175600,38102274425,2720,2720,2720,2720,0
20240805,175500,38102274425,2720,2720,2720,2720,0
20240805,175400,38102274425,2720,2720,2720,2720,0
20240805,175300,38102274425,2720,2720,2720,2720,0
20240805,175200,38102274425,2720,2720,2720,2720,0
20240805,175100,38102274425,2720,2720,2720,2720,0
20240805,175000,38102274425,2720,2720,2720,2720,248854
20240805,174900,38102274425,2720,2720,2720,2720,0
20240805,174800,38102274425,2720,2720,2720,2720,0
20240805,174700,38102274425,2720,2720,2720,2720,0
20240805,174600,38102274425,2720,2720,2720,2720,0
20240805,174500,38102274425,2720,2720,2720,2720,0
20240805,174400,38102274425,2720,2720,2720,2720,0
20240805,174300,38102274425,2720,2720,2720,2720,0
20240805,174200,38102274425,2720,2720,2720,2720,0
20240805,174100,38102274425,2720,2720,2720,2720,0
20240805,174000,38102274425,2720,2720,2720,2720,0
20240805,173900,38102274425,2720,2720,2720,2720,0
20240805,173800,38102274425,2720,2720,2720,2720,0
20240805,173700,38102274425,2720,2720,2720,2720,0
20240805,173600,38102274425,2720,2720,2720,2720,0
20240805,173500,38102274425,2720,2720,2720,2720,0
20240805,173400,38102274425,2720,2720,2720,2720,0
20240805,173300,38102274425,2720,2720,2720,2720,0
20240805,173200,38102274425,2720,2720,2720,2720,0
20240805,173100,38102274425,2720,2720,2720,2720,0
20240805,173000,38102274425,2720,2720,2720,2720,0
20240805,172900,38102274425,2720,2720,2720,2720,0
20240805,172800,38102274425,2720,2720,2720,2720,0
20240805,172700,38102274425,2720,2720,2720,2720,0
20240805,172600,38102274425,2720,2720,2720,2720,0
20240805,172500,38102274425,2720,2720,2720,2720,0
20240805,172400,38102274425,2720,2720,2720,2720,0
20240805,172300,38102274425,2720,2720,2720,2720,0
20240805,172200,38102274425,2720,2720,2720,2720,0
20240805,172100,38102274425,2720,2720,2720,2720,0
20240805,172000,38102274425,2720,2720,2720,2720,248854
20240805,171900,38102274425,2720,2720,2720,2720,0
20240805,171800,38102274425,2720,2720,2720,2720,0
20240805,171700,38102274425,2720,2720,2720,2720,0
20240805,171600,38102274425,2720,2720,2720,2720,0
20240805,171500,38102274425,2720,2720,2720,2720,0
20240805,171400,38102274425,2720,2720,2720,2720,0
20240805,171300,38102274425,2720,2720,2720,2720,0
20240805,171200,38102274425,2720,2720,2720,2720,0
20240805,171100,38102274425,2720,2720,2720,2720,0
20240805,171000,38102274425,2720,2720,2720,2720,0
20240805,170900,38102274425,2720,2720,2720,2720,0
20240805,170800,38102274425,2720,2720,2720,2720,0
20240805,170700,38102274425,2720,2720,2720,2720,0
20240805,170600,38102274425,2720,2720,2720,2720,0
20240805,170500,38102274425,2720,2720,2720,2720,0
20240805,170400,38102274425,2720,2720,2720,2720,0
20240805,170300,38102274425,2720,2720,2720,2720,0
20240805,170200,38102274425,2720,2720,2720,2720,0
20240805,170100,38102274425,2720,2720,2720,2720,0
20240805,170000,38102274425,2720,2720,2720,2720,0
20240805,165900,38102274425,2720,2720,2720,2720,0
20240805,165800,38102274425,2720,2720,2720,2720,0
20240805,165700,38102274425,2720,2720,2720,2720,0
20240805,165600,38102274425,2720,2720,2720,2720,0
20240805,165500,38102274425,2720,2720,2720,2720,0
20240805,165400,38102274425,2720,2720,2720,2720,0
20240805,165300,38102274425,2720,2720,2720,2720,0
20240805,165200,38102274425,2720,2720,2720,2720,0
20240805,165100,38102274425,2720,2720,2720,2720,0
20240805,165000,38102274425,2720,2720,2720,2720,248854
20240805,164900,38102274425,2720,2720,2720,2720,0
20240805,164800,38102274425,2720,2720,2720,2720,0
20240805,164700,38102274425,2720,2720,2720,2720,0
20240805,164600,38102274425,2720,2720,2720,2720,0
20240805,164500,38102274425,2720,2720,2720,2720,0
20240805,164400,38102274425,2720,2720,2720,2720,0
20240805,164300,38102274425,2720,2720,2720,2720,0
20240805,164200,38102274425,2720,2720,2720,2720,0
20240805,164100,38102274425,2720,2720,2720,2720,0
20240805,164000,38102274425,2720,2720,2720,2720,0
20240805,163900,38102274425,2720,2720,2720,2720,0
20240805,163800,38102274425,2720,2720,2720,2720,0
20240805,163700,38102274425,2720,2720,2720,2720,0
20240805,163600,38102274425,2720,2720,2720,2720,0
20240805,163500,38102274425,2720,2720,2720,2720,0
20240805,163400,38102274425,2720,2720,2720,2720,0
20240805,163300,38102274425,2720,2720,2720,2720,0
20240805,163200,38102274425,2720,2720,2720,2720,0
20240805,163100,38102274425,2720,2720,2720,2720,0
20240805,163000,38102274425,2720,2720,2720,2720,0
20240805,162900,38102274425,2720,2720,2720,2720,0
20240805,162800,38102274425,2720,2720,2720,2720,0
20240805,162700,38102274425,2720,2720,2720,2720,0
20240805,162600,38102274425,2720,2720,2720,2720,0
20240805,162500,38102274425,2720,2720,2720,2720,0
20240805,162400,38102274425,2720,2720,2720,2720,0
20240805,162300,38102274425,2720,2720,2720,2720,0
20240805,162200,38102274425,2720,2720,2720,2720,0
20240805,162100,38102274425,2720,2720,2720,2720,0
20240805,162000,38102274425,2720,2720,2720,2720,248854
20240805,161900,38102274425,2720,2720,2720,2720,0
20240805,161800,38102274425,2720,2720,2720,2720,0
20240805,161700,38102274425,2720,2720,2720,2720,0
20240805,161600,38102274425,2720,2720,2720,2720,0
20240805,161500,38102274425,2720,2720,2720,2720,0
20240805,161400,38102274425,2720,2720,2720,2720,0
20240805,161300,38102274425,2720,2720,2720,2720,0
20240805,161200,38102274425,2720,2720,2720,2720,0
20240805,161100,38102274425,2720,2720,2720,2720,0
20240805,161000,38102274425,2720,2720,2720,2720,0
20240805,160900,38102274425,2720,2720,2720,2720,0
20240805,160800,38102274425,2720,2720,2720,2720,0
20240805,160700,38102274425,2720,2720,2720,2720,0
20240805,160600,38102274425,2720,2720,2720,2720,0
20240805,160500,38102274425,2720,2720,2720,2720,0
20240805,160400,38102274425,2720,2720,2720,2720,0
20240805,160300,38102274425,2720,2720,2720,2720,0
20240805,160200,38102274425,2720,2720,2720,2720,0
20240805,160100,38102274425,2720,2720,2720,2720,0
20240805,160000,38102274425,2720,2720,2720,2720,0
20240805,155900,38102274425,2720,2720,2720,2720,0
20240805,155800,38102274425,2720,2720,2720,2720,0
20240805,155700,38102274425,2720,2720,2720,2720,0
20240805,155600,38102274425,2720,2720,2720,2720,0
20240805,155500,38102274425,2720,2720,2720,2720,0
20240805,155400,38102274425,2720,2720,2720,2720,0
20240805,155300,38102274425,2720,2720,2720,2720,0
20240805,155200,38102274425,2720,2720,2720,2720,0
20240805,155100,38102274425,2720,2720,2720,2720,0
20240805,155000,38102274425,2720,2720,2720,2720,248854
20240805,154900,38102274425,2720,2720,2720,2720,0
20240805,154800,38102274425,2720,2720,2720,2720,0
20240805,154700,38102274425,2720,2720,2720,2720,0
20240805,154600,38102274425,2720,2720,2720,2720,0
20240805,154500,38102274425,2720,2720,2720,2720,0
20240805,154400,38102274425,2720,2720,2720,2720,0
20240805,154300,38102274425,2720,2720,2720,2720,0
20240805,154200,38102274425,2720,2720,2720,2720,0
20240805,154100,38102274425,2720,2720,2720,2720,0
20240805,154000,38102274425,2720,2720,2720,2720,0
20240805,153900,38102274425,2720,2720,2720,2720,0
20240805,153800,38102274425,2720,2720,2720,2720,0
20240805,153700,38102274425,2720,2720,2720,2720,0
20240805,153600,38102274425,2720,2720,2720,2720,0
20240805,153500,38102274425,2720,2720,2720,2720,0
20240805,153400,38102274425,2720,2720,2720,2720,0
20240805,153300,38102274425,2720,2720,2720,2720,0
20240805,153200,38102274425,2720,2720,2720,2720,0
20240805,153100,38102274425,2720,2720,2720,2720,0
20240805,153000,38102274425,2720,2720,2720,2720,248854
20240805,152900,37425391545,2760,2760,2760,2760,0
20240805,152800,37425391545,2760,2760,2760,2760,0
20240805,152700,37425391545,2760,2760,2760,2760,0
20240805,152600,37425391545,2760,2760,2760,2760,0
20240805,152500,37425391545,2760,2760,2760,2760,0
20240805,152400,37425391545,2760,2760,2760,2760,0
20240805,152300,37425391545,2760,2760,2760,2760,0
20240805,152200,37425391545,2760,2760,2760,2760,0
20240805,152100,37425391545,2760,2760,2760,2760,0
20240805,152000,37425391545,2760,2760,2760,2760,0
20240805,151900,37425391545,2760,2760,2760,2755,19094
20240805,151800,37372713230,2755,2735,2755,2735,58639
20240805,151700,37211770135,2740,2745,2750,2730,63265
20240805,151600,37038268750,2745,2720,2750,2720,93103
20240805,151500,36783098370,2720,2680,2720,2675,83394
20240805,151400,36558266735,2670,2660,2675,2655,34424
20240805,151300,36466520605,2655,2655,2665,2645,27407
20240805,151200,36393683090,2645,2650,2675,2640,65890
20240805,151100,36219074450,2645,2665,2665,2640,31868
20240805,151000,36134616395,2665,2655,2670,2645,56765
20240805,150900,35983806675,2655,2655,2660,2645,39420
20240805,150800,35879331725,2660,2675,2680,2660,23243
20240805,150700,35817156480,2680,2645,2680,2640,58441
20240805,150600,35661725630,2645,2695,2695,2645,32436
20240805,150500,35575487020,2675,2710,2715,2675,77727
20240805,150400,35365981540,2710,2710,2725,2695,62366
20240805,150300,35197061010,2725,2725,2735,2715,169185
20240805,150200,34736422180,2720,2700,2730,2700,138022
20240805,150100,34361333575,2705,2655,2705,2655,70000
20240805,150000,34173126980,2670,2655,2675,2635,92283
20240805,145900,33928256260,2655,2635,2670,2620,112822
20240805,145800,33629255170,2630,2515,2635,2510,123292
20240805,145700,33312204685,2515,2525,2525,2485,50755
20240805,145600,33185326870,2525,2510,2550,2505,111056
20240805,145500,32905571095,2510,2525,2530,2500,53698
20240805,145400,32770590400,2520,2460,2530,2445,127690
20240805,145300,32451603635,2425,2470,2475,2415,325005
20240805,145200,31657803810,2470,2510,2510,2450,332638
20240805,145100,30825819325,2525,2525,2525,2525,0
20240805,145000,30825819325,2525,2560,2560,2525,62615
20240805,144900,30667141515,2560,2630,2630,2550,82771
20240805,144800,30453034600,2635,2640,2640,2605,41108
20240805,144700,30344935955,2635,2660,2670,2635,43970
20240805,144600,30228073240,2670,2655,2675,2640,63544
20240805,144500,30059005725,2655,2610,2660,2595,123679
20240805,144400,29734764490,2600,2590,2620,2585,95055
20240805,144300,29487759670,2595,2620,2620,2590,24450
20240805,144200,29424155125,2620,2635,2640,2615,50315
20240805,144100,29291790075,2635,2650,2660,2635,52060
20240805,144000,29153653150,2650,2580,2660,2580,169086
20240805,143900,28708899145,2570,2600,2645,2540,296271
20240805,143800,27943185255,2605,2650,2650,2555,302116
20240805,143700,27156373215,2655,2700,2705,2650,72436
20240805,143600,26962176045,2695,2685,2710,2685,22880
20240805,143500,26900461185,2690,2705,2710,2685,38272
20240805,143400,26797212870,2700,2680,2710,2675,81675
20240805,143300,26577345975,2680,2660,2705,2650,151165
20240805,143200,26172375015,2660,2745,2745,2660,138924
20240805,143100,25796678385,2740,2765,2775,2740,49606
20240805,143000,25660052050,2765,2745,2775,2745,58596
20240805,142900,25498430465,2750,2770,2775,2730,117289
20240805,142800,25176186910,2775,2835,2835,2770,83287
20240805,142700,24943261740,2830,2810,2835,2810,47025
20240805,142600,24810503935,2810,2800,2820,2795,134154
20240805,142500,24434793155,2825,2825,2825,2825,0
20240805,142400,24434793155,2825,2825,2825,2825,0
20240805,142300,24434793155,2825,2825,2825,2825,0
20240805,142200,24434793155,2825,2825,2825,2825,0
20240805,142100,24434793155,2825,2825,2825,2825,0
20240805,142000,24434793155,2825,2825,2825,2825,0
20240805,141900,24434793155,2825,2825,2825,2825,0
20240805,141800,24434793155,2825,2825,2825,2825,0
20240805,141700,24434793155,2825,2825,2825,2825,0
20240805,141600,24434793155,2825,2825,2825,2825,0
20240805,141500,24434793155,2825,2825,2825,2825,0
20240805,141400,24434793155,2825,2825,2825,2825,0
20240805,141300,24434793155,2825,2825,2825,2825,0
20240805,141200,24434793155,2825,2825,2825,2825,0
20240805,141100,24434793155,2825,2825,2825,2825,0
20240805,141000,24434793155,2825,2825,2825,2825,0
20240805,140900,24434793155,2825,2825,2825,2825,0
20240805,140800,24434793155,2825,2825,2825,2825,0
20240805,140700,24434793155,2825,2825,2825,2825,0
20240805,140600,24434793155,2825,2825,2825,2825,0
20240805,140500,24434793155,2825,2825,2825,2825,0
20240805,140400,24434793155,2825,2825,2825,2825,0
20240805,140300,24434793155,2825,2825,2825,2825,0
20240805,140200,24434793155,2825,2825,2825,2825,0
20240805,140100,24434793155,2825,2825,2825,2825,0
20240805,140000,24434793155,2825,2825,2825,2825,0
20240805,135900,24434793155,2825,2825,2825,2825,0
20240805,135800,24434793155,2825,2825,2825,2825,0
20240805,135700,24434793155,2825,2825,2825,2825,0
20240805,135600,24434793155,2825,2825,2825,2825,10
20240805,135500,24434764905,2820,2830,2830,2820,21321
20240805,135400,24374580860,2830,2835,2835,2830,20254
20240805,135300,24317187475,2835,2825,2840,2820,14452
20240805,135200,24276314045,2820,2825,2825,2820,26607
20240805,135100,24201259635,2825,2825,2840,2820,35384
20240805,135000,24101120665,2825,2805,2825,2805,39475
20240805,134900,23989982345,2805,2830,2835,2800,134079
20240805,134800,23613337750,2830,2860,2860,2830,56235
20240805,134700,23453290260,2860,2865,2865,2860,18701
20240805,134600,23399777645,2860,2860,2870,2855,23516
20240805,134500,23332479735,2860,2870,2880,2860,24601
20240805,134400,23261948445,2865,2875,2880,2865,5883
20240805,134300,23245058840,2870,2870,2875,2865,21000
20240805,134200,23184761285,2870,2890,2890,2870,17749
20240805,134100,23133665310,2885,2880,2895,2880,27122
20240805,134000,23055395640,2880,2870,2890,2870,22496
20240805,133900,22990653730,2865,2870,2885,2865,51479
20240805,133800,22842692200,2870,2860,2875,2845,122464
20240805,133700,22493122540,2855,2890,2895,2855,92039
20240805,133600,22227903500,2890,2900,2900,2890,26706
20240805,133500,22150550240,2900,2905,2905,2900,16070
20240805,133400,22103939580,2905,2910,2910,2900,18382
20240805,133300,22050558450,2910,2905,2920,2905,4568
20240805,133200,22037277485,2910,2915,2920,2905,25191
20240805,133100,21963932375,2910,2915,2915,2910,11595
20240805,133000,21930189320,2915,2920,2920,2910,7351
20240805,132900,21908760915,2910,2910,2915,2905,19139
20240805,132800,21853118645,2905,2905,2910,2900,4314
20240805,132700,21840583485,2900,2925,2925,2900,46755
20240805,132600,21704583190,2925,2925,2930,2920,14677
20240805,132500,21661645325,2930,2920,2935,2920,7895
20240805,132400,21638525440,2920,2920,2925,2920,12333
20240805,132300,21602486530,2915,2915,2920,2915,11013
20240805,132200,21570364200,2915,2915,2920,2910,14633
20240805,132100,21527726390,2915,2925,2925,2915,12480
20240805,132000,21491286730,2920,2925,2930,2920,16263
20240805,131900,21443727945,2925,2935,2935,2925,6967
20240805,131800,21423331000,2935,2935,2940,2920,14554
20240805,131700,21380733640,2935,2930,2945,2925,6692
20240805,131600,21361102875,2925,2925,2945,2920,19454
20240805,131500,21303948080,2925,2905,2930,2895,31397
20240805,131400,21212673770,2905,2920,2920,2895,140754
20240805,131300,20803837665,2915,2935,2935,2915,97410
20240805,131200,20518844320,2935,2965,2965,2935,94901
20240805,131100,20239303295,2965,2980,2980,2950,11922
20240805,131000,20204008870,2970,2965,2990,2960,15470
20240805,130900,20158132075,2965,2970,2995,2955,80042
20240805,130800,19920725990,2970,2975,2980,2970,4622
20240805,130700,19906975370,2975,2980,2985,2975,6699
20240805,130600,19887009375,2980,2985,2985,2975,10877
20240805,130500,19854555640,2980,2980,2985,2975,12989
20240805,130400,19815879495,2975,2975,2980,2975,7618
20240805,130300,19793188255,2975,2975,2980,2970,3216
20240805,130200,19783628645,2975,2975,2980,2970,4355
20240805,130100,19770690505,2970,2970,2970,2965,33276
20240805,130000,19671958990,2965,2970,2970,2965,4276
20240805,125900,19659267635,2965,2975,2975,2965,29526
20240805,125800,19571678890,2970,2975,2975,2970,9719
20240805,125700,19542802250,2975,2995,2995,2975,32056
20240805,125600,19447105925,2995,3000,3000,2995,7022
20240805,125500,19426074655,2995,2995,3000,2995,2671
20240805,125400,19418067500,2995,3000,3000,2995,2508
20240805,125300,19410554385,2995,3000,3000,2990,11189
20240805,125200,19377066675,2995,3000,3000,2995,8241
20240805,125100,19352379570,3000,2995,3000,2995,6647
20240805,125000,19332441075,3000,3000,3000,2995,11992
20240805,124900,19296486560,2995,2990,3000,2990,2076
20240805,124800,19290269005,2990,2990,2995,2990,3901
20240805,124700,19278603815,2995,2990,2995,2990,5398
20240805,124600,19262461570,2990,2995,2995,2990,4452
20240805,124500,19249130335,2995,2990,3000,2990,2159
20240805,124400,19242670615,2990,2990,2995,2990,3473
20240805,124300,19232280905,2990,2985,2995,2985,1245
20240805,124200,19228559660,2985,2980,2985,2980,13862
20240805,124100,19187188320,2980,2985,2990,2970,32900
20240805,124000,19089121005,2985,2995,2995,2985,8004
20240805,123900,19065206080,2990,2995,2995,2990,8181
20240805,123800,19040741490,2995,3005,3005,2990,7340
20240805,123700,19018724915,3000,3000,3005,3000,4527
20240805,123600,19005143120,3000,2995,3000,2995,2238
20240805,123500,18998440020,3000,2995,3000,2990,28739
20240805,123400,18912504320,2995,2995,3000,2990,14079
20240805,123300,18870387875,2995,3000,3010,2995,3517
20240805,123200,18859842190,3000,3010,3015,3000,17990
20240805,123100,18805850420,3010,3015,3015,3010,3144
20240805,123000,18796371265,3010,3000,3015,3000,6998
20240805,122900,18775302565,2995,2995,3000,2995,9050
20240805,122800,18748171100,2990,2995,3000,2990,1887
20240805,122700,18742519620,2990,2985,3000,2985,1932
20240805,122600,18736751610,2985,2985,2990,2980,3014
20240805,122500,18727755045,2985,2985,2985,2980,4794
20240805,122400,18713455965,2985,2995,3000,2980,26627
20240805,122300,18633897025,2995,3000,3000,2995,7568
20240805,122200,18611208865,2995,3000,3000,2995,4967
20240805,122100,18596308625,3000,3000,3000,2995,5863
20240805,122000,18578741480,2995,2995,3000,2995,4551
20240805,121900,18565110105,2995,2995,3000,2995,1809
20240805,121800,18559690150,3000,3000,3000,2995,4506
20240805,121700,18546193630,3000,2995,3000,2995,4862
20240805,121600,18531628480,2995,3000,3000,2995,925
20240805,121500,18528854515,3000,3000,3000,3000,7607
20240805,121400,18506033515,3000,3005,3005,3000,2125
20240805,121300,18499653770,3005,3000,3005,3000,8021
20240805,121200,18475578520,3005,3000,3005,3000,1325
20240805,121100,18471599285,3000,3005,3005,3000,1117
20240805,121000,18468243185,3000,3005,3005,3000,1959
20240805,120900,18462362880,3000,3000,3005,2995,13664
20240805,120800,18421371700,3000,3005,3005,3000,5510
20240805,120700,18404835895,3005,3005,3010,3005,9437
20240805,120600,18376475765,3005,3020,3020,3005,11429
20240805,120500,18342048490,3020,3020,3020,3015,9993
20240805,120400,18311893610,3020,3015,3025,3015,13858
20240805,120300,18270037810,3020,3025,3030,3015,10738
20240805,120200,18237567860,3030,3010,3035,3010,10721
20240805,120100,18205159705,3010,3005,3015,3005,9526
20240805,120000,18176503920,3005,3000,3005,2995,6952
20240805,115900,18155645845,3000,2985,3000,2985,3225
20240805,115800,18146005950,2995,2985,2995,2985,3100
20240805,115700,18136748075,2980,2990,3000,2980,8327
20240805,115600,18111881690,2985,2995,3000,2985,10066
20240805,115500,18081758305,2995,2995,2995,2995,3612
20240805,115400,18070940365,2995,3000,3000,2995,2113
20240805,115300,18064610785,2995,2990,3000,2990,659
20240805,115200,18062638935,2985,2990,2990,2985,5502
20240805,115100,18046204815,2985,2995,2995,2985,2135
20240805,115000,18039818160,2995,3005,3010,2995,4635
20240805,114900,18025911565,3000,3000,3005,2995,8010
20240805,114800,18001885795,3000,2995,3005,2990,8725
20240805,114700,17975718900,2995,2990,2995,2990,3005
20240805,114600,17966721215,2990,2990,2990,2985,5976
20240805,114500,17948882515,2985,2985,2990,2985,2619
20240805,114400,17941064790,2985,2995,2995,2985,6295
20240805,114300,17922260170,2995,2995,3000,2990,2882
20240805,114200,17913637730,2990,3000,3000,2990,4556
20240805,114100,17899991480,2995,3000,3000,2995,650
20240805,114000,17898043345,2995,2995,3000,2995,7363
20240805,113900,17875963885,2995,2995,3000,2995,4661
20240805,113800,17862000170,2995,2990,3000,2985,7841
20240805,113700,17838532170,2985,2995,2995,2980,21002
20240805,113600,17775770685,2995,3000,3005,2995,5951
20240805,113500,17757939890,3000,3005,3010,3000,8297
20240805,113400,17733026455,3005,3015,3015,3005,113489
20240805,113300,17391963235,3015,3015,3020,3015,9451
20240805,113200,17363468415,3015,3015,3020,3015,6711
20240805,113100,17343228710,3015,3025,3025,3015,5423
20240805,113000,17326864785,3025,3040,3040,3005,32098
20240805,112900,17229893880,3035,3030,3040,3030,14291
20240805,112800,17186512885,3030,3040,3045,3030,55609
20240805,112700,17017713020,3040,3025,3045,3025,37938
20240805,112600,16902494065,3025,3020,3030,3015,14640
20240805,112500,16858238465,3020,3015,3025,3015,34809
20240805,112400,16753158870,3005,3000,3010,2995,29074
20240805,112300,16665839325,3000,3005,3005,2990,18526
20240805,112200,16610265775,3005,2980,3005,2980,28465
20240805,112100,16525064960,2980,2975,2980,2975,9992
20240805,112000,16495311015,2975,2975,2980,2970,21617
20240805,111900,16431028075,2975,2955,2980,2955,44327
20240805,111800,16299378655,2955,2945,2960,2945,6893
20240805,111700,16279038385,2945,2950,2955,2945,4847
20240805,111600,16264742985,2950,2940,2950,2940,5809
20240805,111500,16247646885,2935,2930,2940,2930,8298
20240805,111400,16223276360,2925,2935,2940,2925,21377
20240805,111300,16160644145,2935,2945,2945,2935,7900
20240805,111200,16137413730,2945,2930,2945,2925,16215
20240805,111100,16089797260,2930,2920,2930,2920,19161
20240805,111000,16033774185,2925,2930,2930,2920,20300
20240805,110900,15974407320,2925,2930,2940,2925,33406
20240805,110800,15876622505,2930,2930,2940,2930,11802
20240805,110700,15842010945,2930,2940,2945,2930,34691
20240805,110600,15740196835,2940,2940,2945,2935,4921
20240805,110500,15725732240,2935,2940,2940,2930,11605
20240805,110400,15691726400,2930,2935,2935,2925,15612
20240805,110300,15646038235,2930,2935,2945,2925,16134
20240805,110200,15598727615,2930,2930,2930,2920,27884
20240805,110100,15517108355,2930,2935,2940,2920,26321
20240805,110000,15440067215,2935,2950,2950,2935,9576
20240805,105900,15411904975,2950,2945,2955,2945,5431
20240805,105800,15395894345,2955,2960,2960,2940,12512
20240805,105700,15359024435,2960,2955,2960,2955,2529
20240805,105600,15351550975,2955,2940,2960,2935,36324
20240805,105500,15244649600,2945,2940,2945,2940,7175
20240805,105400,15223551620,2940,2945,2960,2940,21770
20240805,105300,15159368070,2950,2965,2965,2945,55993
20240805,105200,14993619930,2965,2965,2970,2965,6520
20240805,105100,14974279040,2965,2955,2975,2950,12499
20240805,105000,14937362660,2955,2965,2975,2955,28138
20240805,104900,14853827875,2960,2970,2975,2960,11294
20240805,104800,14820359300,2970,2980,2985,2965,7523
20240805,104700,14797974465,2980,2955,2980,2955,3734
20240805,104600,14786900845,2955,2955,2965,2950,5527
20240805,104500,14770567435,2950,2960,2965,2950,14389
20240805,104400,14728013835,2960,2965,2965,2960,11648
20240805,104300,14693523465,2970,2975,2975,2965,11526
20240805,104200,14659294875,2970,2975,2985,2970,13862
20240805,104100,14618030280,2965,2960,2975,2955,17723
20240805,104000,14565577960,2960,2965,2965,2955,17859
20240805,103900,14512740925,2960,2965,2965,2960,7435
20240805,103800,14490707960,2965,2950,2975,2945,94441
20240805,103700,14210775555,2950,2930,2950,2925,25303
20240805,103600,14136558910,2925,2940,2945,2925,57599
20240805,103500,13967818950,2940,2970,2975,2940,133530
20240805,103400,13573692870,2970,2970,2975,2965,2472
20240805,103300,13566350390,2965,2975,2975,2960,46796
20240805,103200,13427736490,2980,2970,2980,2960,37145
20240805,103100,13317444885,2960,2960,2970,2955,13989
20240805,103000,13276026830,2965,2965,2980,2955,43817
20240805,102900,13146212675,2975,2980,2985,2960,21521
20240805,102800,13082319965,2985,2985,2990,2970,40727
20240805,102700,12960993920,2985,2990,3000,2985,14757
20240805,102600,12916853220,2990,3005,3005,2985,16437
20240805,102500,12867657195,3005,3005,3015,3000,29718
20240805,102400,12778391465,3005,3010,3015,3005,7730
20240805,102300,12755128915,3015,3020,3020,3005,7090
20240805,102200,12733760970,3025,3015,3025,3005,6395
20240805,102100,12714474060,3015,3020,3025,3015,4305
20240805,102000,12701471590,3010,3020,3020,3000,12434
20240805,101900,12664031520,3010,3010,3025,3005,23922
20240805,101800,12591940410,3005,2995,3005,2985,20151
20240805,101700,12531613635,3000,3000,3000,2985,30017
20240805,101600,12441851790,2995,3010,3010,2990,49802
20240805,101500,12292583015,3005,3015,3020,3005,4519
20240805,101400,12278987695,3010,3035,3035,3005,14345
20240805,101300,12235763995,3030,3015,3030,3015,3717
20240805,101200,12224539085,3015,3010,3025,3010,20404
20240805,101100,12163075615,3010,3015,3015,3010,17249
20240805,101000,12111132255,3015,3020,3025,3015,24302
20240805,100900,12037764450,3025,3040,3040,3025,6260
20240805,100800,12018797300,3040,3040,3040,3025,11933
20240805,100700,11982587335,3030,3045,3045,3030,13841
20240805,100600,11940565805,3040,3050,3050,3040,44866
20240805,100500,11803935595,3050,3040,3055,3030,13983
20240805,100400,11761318340,3035,3045,3045,3035,1143
20240805,100300,11757845845,3045,3055,3060,3020,19260
20240805,100200,11699157045,3050,3045,3055,3040,22185
20240805,100100,11631559615,3040,3030,3045,3030,14994
20240805,100000,11585993765,3030,3030,3035,3025,7866
20240805,095900,11562163285,3025,3030,3030,3020,7215
20240805,095800,11540338270,3020,3025,3030,3020,7493
20240805,095700,11517685025,3030,3025,3030,3025,5696
20240805,095600,11500430585,3030,3035,3035,3020,15635
20240805,095500,11453114715,3020,3020,3040,3020,17741
20240805,095400,11399394760,3020,3010,3020,3000,10784
20240805,095300,11366887030,3005,3000,3010,2995,5743
20240805,095200,11349654260,3000,3000,3000,2995,11763
20240805,095100,11314406055,3000,3010,3010,2995,26303
20240805,095000,11235526495,3010,3015,3015,3000,36971
20240805,094900,11124382000,3015,3015,3025,3010,6360
20240805,094800,11105198745,3015,3025,3025,3010,17179
20240805,094700,11053370750,3025,3015,3025,3015,6301
20240805,094600,11034320060,3015,3055,3060,3015,35102
20240805,094500,10927852850,3055,3050,3060,3030,32812
20240805,094400,10828176775,3055,3050,3060,3050,18503
20240805,094300,10771650065,3050,3045,3055,3040,20847
20240805,094200,10708183385,3045,3045,3055,3040,16459
20240805,094100,10658063405,3040,3025,3040,3025,25035
20240805,094000,10582110940,3025,3025,3035,3020,12179
20240805,093900,10545250380,3020,3035,3040,3020,24568
20240805,093800,10470746355,3040,3060,3060,3040,45926
20240805,093700,10330822390,3060,3040,3060,3035,36336
20240805,093600,10220100415,3040,3030,3045,3025,53590
20240805,093500,10057555735,3035,3000,3035,3000,53619
20240805,093400,9895376915,3005,2965,3005,2965,32825
20240805,093300,9797290790,2965,2975,2980,2960,52696
20240805,093200,9640828325,2975,2995,2995,2970,36474
20240805,093100,9532056640,2990,2995,3000,2975,43878
20240805,093000,9401036180,2985,3005,3020,2985,50684
20240805,092900,9248640405,3005,2990,3005,2980,40523
20240805,092800,9127503085,2995,2990,3000,2985,49811
20240805,092700,8978438820,2985,3000,3000,2975,54695
20240805,092600,8814771095,3000,2980,3000,2970,71156
20240805,092500,8602165065,2980,2965,2980,2960,20329
20240805,092400,8541785490,2965,2970,2980,2955,33745
20240805,092300,8441740110,2970,2945,2970,2935,32532
20240805,092200,8345731530,2940,2930,2950,2905,61085
20240805,092100,8167061500,2930,2935,2940,2925,42803
20240805,092000,8041557565,2930,2910,2935,2910,18424
20240805,091900,7987845800,2910,2940,2940,2910,85286
20240805,091800,7738359955,2935,2935,2945,2920,51995
20240805,091700,7585747425,2940,2965,2965,2935,123842
20240805,091600,7220413085,2965,2965,2970,2955,43841
20240805,091500,7090557935,2960,2965,2970,2955,38558
20240805,091400,6976405815,2975,2990,2990,2960,102789
20240805,091300,6670534720,2990,2970,2995,2960,50066
20240805,091200,6521420160,2975,2955,2980,2945,163495
20240805,091100,6036603700,2950,2925,2950,2925,85591
20240805,091000,5785010205,2930,2915,2940,2885,244607
20240805,090900,5074305760,2910,2950,2950,2905,103964
20240805,090800,4770338810,2950,2950,2960,2910,147801
20240805,090700,4335998270,2945,2980,2990,2920,254774
20240805,090600,3583222765,2975,3050,3050,2970,234073
20240805,090500,2878564515,3045,3100,3115,3045,107012
20240805,090400,2551147875,3110,3120,3135,3080,85895
20240805,090300,2284015605,3125,3105,3145,3095,73941
20240805,090200,2053420270,3105,3045,3110,3040,162298
20240805,090100,1556161935,3045,3055,3075,3030,142396
20240805,090000,1121750040,3060,3030,3080,3025,369252