stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,211600,1599196820,3270,3270,3270,3270,6959
20240805,211500,1599196820,3270,3270,3270,3270,0
20240805,211400,1599196820,3270,3270,3270,3270,0
20240805,211300,1599196820,3270,3270,3270,3270,0
20240805,211200,1599196820,3270,3270,3270,3270,0
20240805,211100,1599196820,3270,3270,3270,3270,0
20240805,211000,1599196820,3270,3270,3270,3270,0
20240805,210900,1599196820,3270,3270,3270,3270,0
20240805,210800,1599196820,3270,3270,3270,3270,0
20240805,210700,1599196820,3270,3270,3270,3270,0
20240805,210600,1599196820,3270,3270,3270,3270,0
20240805,210500,1599196820,3270,3270,3270,3270,0
20240805,210400,1599196820,3270,3270,3270,3270,0
20240805,210300,1599196820,3270,3270,3270,3270,0
20240805,210200,1599196820,3270,3270,3270,3270,0
20240805,210100,1599196820,3270,3270,3270,3270,0
20240805,210000,1599196820,3270,3270,3270,3270,0
20240805,205900,1599196820,3270,3270,3270,3270,0
20240805,205800,1599196820,3270,3270,3270,3270,0
20240805,205700,1599196820,3270,3270,3270,3270,0
20240805,205600,1599196820,3270,3270,3270,3270,0
20240805,205500,1599196820,3270,3270,3270,3270,0
20240805,205400,1599196820,3270,3270,3270,3270,0
20240805,205300,1599196820,3270,3270,3270,3270,0
20240805,205200,1599196820,3270,3270,3270,3270,0
20240805,205100,1599196820,3270,3270,3270,3270,0
20240805,205000,1599196820,3270,3270,3270,3270,0
20240805,204900,1599196820,3270,3270,3270,3270,0
20240805,204800,1599196820,3270,3270,3270,3270,0
20240805,204700,1599196820,3270,3270,3270,3270,0
20240805,204600,1599196820,3270,3270,3270,3270,6959
20240805,204500,1599196820,3270,3270,3270,3270,0
20240805,204400,1599196820,3270,3270,3270,3270,0
20240805,204300,1599196820,3270,3270,3270,3270,0
20240805,204200,1599196820,3270,3270,3270,3270,0
20240805,204100,1599196820,3270,3270,3270,3270,0
20240805,204000,1599196820,3270,3270,3270,3270,0
20240805,203900,1599196820,3270,3270,3270,3270,0
20240805,203800,1599196820,3270,3270,3270,3270,0
20240805,203700,1599196820,3270,3270,3270,3270,0
20240805,203600,1599196820,3270,3270,3270,3270,0
20240805,203500,1599196820,3270,3270,3270,3270,0
20240805,203400,1599196820,3270,3270,3270,3270,0
20240805,203300,1599196820,3270,3270,3270,3270,0
20240805,203200,1599196820,3270,3270,3270,3270,0
20240805,203100,1599196820,3270,3270,3270,3270,0
20240805,203000,1599196820,3270,3270,3270,3270,0
20240805,202900,1599196820,3270,3270,3270,3270,0
20240805,202800,1599196820,3270,3270,3270,3270,0
20240805,202700,1599196820,3270,3270,3270,3270,0
20240805,202600,1599196820,3270,3270,3270,3270,0
20240805,202500,1599196820,3270,3270,3270,3270,0
20240805,202400,1599196820,3270,3270,3270,3270,0
20240805,202300,1599196820,3270,3270,3270,3270,0
20240805,202200,1599196820,3270,3270,3270,3270,0
20240805,202100,1599196820,3270,3270,3270,3270,0
20240805,202000,1599196820,3270,3270,3270,3270,0
20240805,201900,1599196820,3270,3270,3270,3270,0
20240805,201800,1599196820,3270,3270,3270,3270,0
20240805,201700,1599196820,3270,3270,3270,3270,0
20240805,201600,1599196820,3270,3270,3270,3270,6959
20240805,201500,1599196820,3270,3270,3270,3270,0
20240805,201400,1599196820,3270,3270,3270,3270,0
20240805,201300,1599196820,3270,3270,3270,3270,0
20240805,201200,1599196820,3270,3270,3270,3270,0
20240805,201100,1599196820,3270,3270,3270,3270,0
20240805,201000,1599196820,3270,3270,3270,3270,0
20240805,200900,1599196820,3270,3270,3270,3270,0
20240805,200800,1599196820,3270,3270,3270,3270,0
20240805,200700,1599196820,3270,3270,3270,3270,0
20240805,200600,1599196820,3270,3270,3270,3270,0
20240805,200500,1599196820,3270,3270,3270,3270,0
20240805,200400,1599196820,3270,3270,3270,3270,0
20240805,200300,1599196820,3270,3270,3270,3270,0
20240805,200200,1599196820,3270,3270,3270,3270,0
20240805,200100,1599196820,3270,3270,3270,3270,0
20240805,200000,1599196820,3270,3270,3270,3270,0
20240805,195900,1599196820,3270,3270,3270,3270,0
20240805,195800,1599196820,3270,3270,3270,3270,0
20240805,195700,1599196820,3270,3270,3270,3270,0
20240805,195600,1599196820,3270,3270,3270,3270,0
20240805,195500,1599196820,3270,3270,3270,3270,0
20240805,195400,1599196820,3270,3270,3270,3270,0
20240805,195300,1599196820,3270,3270,3270,3270,0
20240805,195200,1599196820,3270,3270,3270,3270,0
20240805,195100,1599196820,3270,3270,3270,3270,0
20240805,195000,1599196820,3270,3270,3270,3270,0
20240805,194900,1599196820,3270,3270,3270,3270,0
20240805,194800,1599196820,3270,3270,3270,3270,0
20240805,194700,1599196820,3270,3270,3270,3270,0
20240805,194600,1599196820,3270,3270,3270,3270,6959
20240805,194500,1599196820,3270,3270,3270,3270,0
20240805,194400,1599196820,3270,3270,3270,3270,0
20240805,194300,1599196820,3270,3270,3270,3270,0
20240805,194200,1599196820,3270,3270,3270,3270,0
20240805,194100,1599196820,3270,3270,3270,3270,0
20240805,194000,1599196820,3270,3270,3270,3270,0
20240805,193900,1599196820,3270,3270,3270,3270,0
20240805,193800,1599196820,3270,3270,3270,3270,0
20240805,193700,1599196820,3270,3270,3270,3270,0
20240805,193600,1599196820,3270,3270,3270,3270,0
20240805,193500,1599196820,3270,3270,3270,3270,0
20240805,193400,1599196820,3270,3270,3270,3270,0
20240805,193300,1599196820,3270,3270,3270,3270,0
20240805,193200,1599196820,3270,3270,3270,3270,0
20240805,193100,1599196820,3270,3270,3270,3270,0
20240805,193000,1599196820,3270,3270,3270,3270,0
20240805,192900,1599196820,3270,3270,3270,3270,0
20240805,192800,1599196820,3270,3270,3270,3270,0
20240805,192700,1599196820,3270,3270,3270,3270,0
20240805,192600,1599196820,3270,3270,3270,3270,0
20240805,192500,1599196820,3270,3270,3270,3270,0
20240805,192400,1599196820,3270,3270,3270,3270,0
20240805,192300,1599196820,3270,3270,3270,3270,0
20240805,192200,1599196820,3270,3270,3270,3270,0
20240805,192100,1599196820,3270,3270,3270,3270,0
20240805,192000,1599196820,3270,3270,3270,3270,0
20240805,191900,1599196820,3270,3270,3270,3270,0
20240805,191800,1599196820,3270,3270,3270,3270,0
20240805,191700,1599196820,3270,3270,3270,3270,0
20240805,191600,1599196820,3270,3270,3270,3270,6959
20240805,191500,1599196820,3270,3270,3270,3270,0
20240805,191400,1599196820,3270,3270,3270,3270,0
20240805,191300,1599196820,3270,3270,3270,3270,0
20240805,191200,1599196820,3270,3270,3270,3270,0
20240805,191100,1599196820,3270,3270,3270,3270,0
20240805,191000,1599196820,3270,3270,3270,3270,0
20240805,190900,1599196820,3270,3270,3270,3270,0
20240805,190800,1599196820,3270,3270,3270,3270,0
20240805,190700,1599196820,3270,3270,3270,3270,0
20240805,190600,1599196820,3270,3270,3270,3270,0
20240805,190500,1599196820,3270,3270,3270,3270,0
20240805,190400,1599196820,3270,3270,3270,3270,0
20240805,190300,1599196820,3270,3270,3270,3270,0
20240805,190200,1599196820,3270,3270,3270,3270,0
20240805,190100,1599196820,3270,3270,3270,3270,0
20240805,190000,1599196820,3270,3270,3270,3270,0
20240805,185900,1599196820,3270,3270,3270,3270,0
20240805,185800,1599196820,3270,3270,3270,3270,0
20240805,185700,1599196820,3270,3270,3270,3270,0
20240805,185600,1599196820,3270,3270,3270,3270,0
20240805,185500,1599196820,3270,3270,3270,3270,0
20240805,185400,1599196820,3270,3270,3270,3270,0
20240805,185300,1599196820,3270,3270,3270,3270,0
20240805,185200,1599196820,3270,3270,3270,3270,0
20240805,185100,1599196820,3270,3270,3270,3270,0
20240805,185000,1599196820,3270,3270,3270,3270,0
20240805,184900,1599196820,3270,3270,3270,3270,0
20240805,184800,1599196820,3270,3270,3270,3270,0
20240805,184700,1599196820,3270,3270,3270,3270,0
20240805,184600,1599196820,3270,3270,3270,3270,6959
20240805,184500,1599196820,3270,3270,3270,3270,0
20240805,184400,1599196820,3270,3270,3270,3270,0
20240805,184300,1599196820,3270,3270,3270,3270,0
20240805,184200,1599196820,3270,3270,3270,3270,0
20240805,184100,1599196820,3270,3270,3270,3270,0
20240805,184000,1599196820,3270,3270,3270,3270,0
20240805,183900,1599196820,3270,3270,3270,3270,0
20240805,183800,1599196820,3270,3270,3270,3270,0
20240805,183700,1599196820,3270,3270,3270,3270,0
20240805,183600,1599196820,3270,3270,3270,3270,0
20240805,183500,1599196820,3270,3270,3270,3270,0
20240805,183400,1599196820,3270,3270,3270,3270,0
20240805,183300,1599196820,3270,3270,3270,3270,0
20240805,183200,1599196820,3270,3270,3270,3270,0
20240805,183100,1599196820,3270,3270,3270,3270,0
20240805,183000,1599196820,3270,3270,3270,3270,0
20240805,182900,1599196820,3270,3270,3270,3270,0
20240805,182800,1599196820,3270,3270,3270,3270,0
20240805,182700,1599196820,3270,3270,3270,3270,0
20240805,182600,1599196820,3270,3270,3270,3270,0
20240805,182500,1599196820,3270,3270,3270,3270,0
20240805,182400,1599196820,3270,3270,3270,3270,0
20240805,182300,1599196820,3270,3270,3270,3270,0
20240805,182200,1599196820,3270,3270,3270,3270,0
20240805,182100,1599196820,3270,3270,3270,3270,0
20240805,182000,1599196820,3270,3270,3270,3270,0
20240805,181900,1599196820,3270,3270,3270,3270,0
20240805,181800,1599196820,3270,3270,3270,3270,0
20240805,181700,1599196820,3270,3270,3270,3270,0
20240805,181600,1599196820,3270,3270,3270,3270,6959
20240805,181500,1599196820,3270,3270,3270,3270,0
20240805,181400,1599196820,3270,3270,3270,3270,0
20240805,181300,1599196820,3270,3270,3270,3270,0
20240805,181200,1599196820,3270,3270,3270,3270,0
20240805,181100,1599196820,3270,3270,3270,3270,0
20240805,181000,1599196820,3270,3270,3270,3270,0
20240805,180900,1599196820,3270,3270,3270,3270,0
20240805,180800,1599196820,3270,3270,3270,3270,0
20240805,180700,1599196820,3270,3270,3270,3270,0
20240805,180600,1599196820,3270,3270,3270,3270,0
20240805,180500,1599196820,3270,3270,3270,3270,0
20240805,180400,1599196820,3270,3270,3270,3270,0
20240805,180300,1599196820,3270,3270,3270,3270,0
20240805,180200,1599196820,3270,3270,3270,3270,0
20240805,180100,1599196820,3270,3270,3270,3270,0
20240805,180000,1599196820,3270,3270,3270,3270,0
20240805,175900,1599196820,3270,3270,3270,3270,0
20240805,175800,1599196820,3270,3270,3270,3270,0
20240805,175700,1599196820,3270,3270,3270,3270,0
20240805,175600,1599196820,3270,3270,3270,3270,0
20240805,175500,1599196820,3270,3270,3270,3270,0
20240805,175400,1599196820,3270,3270,3270,3270,0
20240805,175300,1599196820,3270,3270,3270,3270,0
20240805,175200,1599196820,3270,3270,3270,3270,0
20240805,175100,1599196820,3270,3270,3270,3270,0
20240805,175000,1599196820,3270,3270,3270,3270,0
20240805,174900,1599196820,3270,3270,3270,3270,0
20240805,174800,1599196820,3270,3270,3270,3270,0
20240805,174700,1599196820,3270,3270,3270,3270,0
20240805,174600,1599196820,3270,3270,3270,3270,6959
20240805,174500,1599196820,3270,3270,3270,3270,0
20240805,174400,1599196820,3270,3270,3270,3270,0
20240805,174300,1599196820,3270,3270,3270,3270,0
20240805,174200,1599196820,3270,3270,3270,3270,0
20240805,174100,1599196820,3270,3270,3270,3270,0
20240805,174000,1599196820,3270,3270,3270,3270,0
20240805,173900,1599196820,3270,3270,3270,3270,0
20240805,173800,1599196820,3270,3270,3270,3270,0
20240805,173700,1599196820,3270,3270,3270,3270,0
20240805,173600,1599196820,3270,3270,3270,3270,0
20240805,173500,1599196820,3270,3270,3270,3270,0
20240805,173400,1599196820,3270,3270,3270,3270,0
20240805,173300,1599196820,3270,3270,3270,3270,0
20240805,173200,1599196820,3270,3270,3270,3270,0
20240805,173100,1599196820,3270,3270,3270,3270,0
20240805,173000,1599196820,3270,3270,3270,3270,0
20240805,172900,1599196820,3270,3270,3270,3270,0
20240805,172800,1599196820,3270,3270,3270,3270,0
20240805,172700,1599196820,3270,3270,3270,3270,0
20240805,172600,1599196820,3270,3270,3270,3270,0
20240805,172500,1599196820,3270,3270,3270,3270,0
20240805,172400,1599196820,3270,3270,3270,3270,0
20240805,172300,1599196820,3270,3270,3270,3270,0
20240805,172200,1599196820,3270,3270,3270,3270,0
20240805,172100,1599196820,3270,3270,3270,3270,0
20240805,172000,1599196820,3270,3270,3270,3270,0
20240805,171900,1599196820,3270,3270,3270,3270,0
20240805,171800,1599196820,3270,3270,3270,3270,0
20240805,171700,1599196820,3270,3270,3270,3270,0
20240805,171600,1599196820,3270,3270,3270,3270,6959
20240805,171500,1599196820,3270,3270,3270,3270,0
20240805,171400,1599196820,3270,3270,3270,3270,0
20240805,171300,1599196820,3270,3270,3270,3270,0
20240805,171200,1599196820,3270,3270,3270,3270,0
20240805,171100,1599196820,3270,3270,3270,3270,0
20240805,171000,1599196820,3270,3270,3270,3270,0
20240805,170900,1599196820,3270,3270,3270,3270,0
20240805,170800,1599196820,3270,3270,3270,3270,0
20240805,170700,1599196820,3270,3270,3270,3270,0
20240805,170600,1599196820,3270,3270,3270,3270,0
20240805,170500,1599196820,3270,3270,3270,3270,0
20240805,170400,1599196820,3270,3270,3270,3270,0
20240805,170300,1599196820,3270,3270,3270,3270,0
20240805,170200,1599196820,3270,3270,3270,3270,0
20240805,170100,1599196820,3270,3270,3270,3270,0
20240805,170000,1599196820,3270,3270,3270,3270,0
20240805,165900,1599196820,3270,3270,3270,3270,0
20240805,165800,1599196820,3270,3270,3270,3270,0
20240805,165700,1599196820,3270,3270,3270,3270,0
20240805,165600,1599196820,3270,3270,3270,3270,0
20240805,165500,1599196820,3270,3270,3270,3270,0
20240805,165400,1599196820,3270,3270,3270,3270,0
20240805,165300,1599196820,3270,3270,3270,3270,0
20240805,165200,1599196820,3270,3270,3270,3270,0
20240805,165100,1599196820,3270,3270,3270,3270,0
20240805,165000,1599196820,3270,3270,3270,3270,0
20240805,164900,1599196820,3270,3270,3270,3270,0
20240805,164800,1599196820,3270,3270,3270,3270,0
20240805,164700,1599196820,3270,3270,3270,3270,0
20240805,164600,1599196820,3270,3270,3270,3270,6959
20240805,164500,1599196820,3270,3270,3270,3270,0
20240805,164400,1599196820,3270,3270,3270,3270,0
20240805,164300,1599196820,3270,3270,3270,3270,0
20240805,164200,1599196820,3270,3270,3270,3270,0
20240805,164100,1599196820,3270,3270,3270,3270,0
20240805,164000,1599196820,3270,3270,3270,3270,0
20240805,163900,1599196820,3270,3270,3270,3270,0
20240805,163800,1599196820,3270,3270,3270,3270,0
20240805,163700,1599196820,3270,3270,3270,3270,0
20240805,163600,1599196820,3270,3270,3270,3270,0
20240805,163500,1599196820,3270,3270,3270,3270,0
20240805,163400,1599196820,3270,3270,3270,3270,0
20240805,163300,1599196820,3270,3270,3270,3270,0
20240805,163200,1599196820,3270,3270,3270,3270,0
20240805,163100,1599196820,3270,3270,3270,3270,0
20240805,163000,1599196820,3270,3270,3270,3270,0
20240805,162900,1599196820,3270,3270,3270,3270,0
20240805,162800,1599196820,3270,3270,3270,3270,0
20240805,162700,1599196820,3270,3270,3270,3270,0
20240805,162600,1599196820,3270,3270,3270,3270,0
20240805,162500,1599196820,3270,3270,3270,3270,0
20240805,162400,1599196820,3270,3270,3270,3270,0
20240805,162300,1599196820,3270,3270,3270,3270,0
20240805,162200,1599196820,3270,3270,3270,3270,0
20240805,162100,1599196820,3270,3270,3270,3270,0
20240805,162000,1599196820,3270,3270,3270,3270,0
20240805,161900,1599196820,3270,3270,3270,3270,0
20240805,161800,1599196820,3270,3270,3270,3270,0
20240805,161700,1599196820,3270,3270,3270,3270,0
20240805,161600,1599196820,3270,3270,3270,3270,6959
20240805,161500,1599196820,3270,3270,3270,3270,0
20240805,161400,1599196820,3270,3270,3270,3270,0
20240805,161300,1599196820,3270,3270,3270,3270,0
20240805,161200,1599196820,3270,3270,3270,3270,0
20240805,161100,1599196820,3270,3270,3270,3270,0
20240805,161000,1599196820,3270,3270,3270,3270,0
20240805,160900,1599196820,3270,3270,3270,3270,0
20240805,160800,1599196820,3270,3270,3270,3270,0
20240805,160700,1599196820,3270,3270,3270,3270,0
20240805,160600,1599196820,3270,3270,3270,3270,0
20240805,160500,1599196820,3270,3270,3270,3270,0
20240805,160400,1599196820,3270,3270,3270,3270,0
20240805,160300,1599196820,3270,3270,3270,3270,0
20240805,160200,1599196820,3270,3270,3270,3270,0
20240805,160100,1599196820,3270,3270,3270,3270,0
20240805,160000,1599196820,3270,3270,3270,3270,0
20240805,155900,1599196820,3270,3270,3270,3270,0
20240805,155800,1599196820,3270,3270,3270,3270,0
20240805,155700,1599196820,3270,3270,3270,3270,0
20240805,155600,1599196820,3270,3270,3270,3270,0
20240805,155500,1599196820,3270,3270,3270,3270,0
20240805,155400,1599196820,3270,3270,3270,3270,0
20240805,155300,1599196820,3270,3270,3270,3270,0
20240805,155200,1599196820,3270,3270,3270,3270,0
20240805,155100,1599196820,3270,3270,3270,3270,0
20240805,155000,1599196820,3270,3270,3270,3270,0
20240805,154900,1599196820,3270,3270,3270,3270,0
20240805,154800,1599196820,3270,3270,3270,3270,0
20240805,154700,1599196820,3270,3270,3270,3270,0
20240805,154600,1599196820,3270,3270,3270,3270,6959
20240805,154500,1599196820,3270,3270,3270,3270,0
20240805,154400,1599196820,3270,3270,3270,3270,0
20240805,154300,1599196820,3270,3270,3270,3270,0
20240805,154200,1599196820,3270,3270,3270,3270,0
20240805,154100,1599196820,3270,3270,3270,3270,0
20240805,154000,1599196820,3270,3270,3270,3270,0
20240805,153900,1599196820,3270,3270,3270,3270,0
20240805,153800,1599196820,3270,3270,3270,3270,0
20240805,153700,1599196820,3270,3270,3270,3270,0
20240805,153600,1599196820,3270,3270,3270,3270,0
20240805,153500,1599196820,3270,3270,3270,3270,0
20240805,153400,1599196820,3270,3270,3270,3270,0
20240805,153300,1599196820,3270,3270,3270,3270,0
20240805,153200,1599196820,3270,3270,3270,3270,0
20240805,153100,1599196820,3270,3270,3270,3270,0
20240805,153000,1599196820,3270,3270,3270,3270,6959
20240805,152900,1576440890,3295,3295,3295,3295,0
20240805,152800,1576440890,3295,3295,3295,3295,0
20240805,152700,1576440890,3295,3295,3295,3295,0
20240805,152600,1576440890,3295,3295,3295,3295,0
20240805,152500,1576440890,3295,3295,3295,3295,0
20240805,152400,1576440890,3295,3295,3295,3295,0
20240805,152300,1576440890,3295,3295,3295,3295,0
20240805,152200,1576440890,3295,3295,3295,3295,0
20240805,152100,1576440890,3295,3295,3295,3295,0
20240805,152000,1576440890,3295,3295,3295,3295,0
20240805,151900,1576440890,3295,3300,3300,3295,82
20240805,151800,1576170670,3305,3340,3345,3155,8697
20240805,151700,1547689550,3340,3275,3345,3275,1800
20240805,151600,1541763890,3270,3220,3270,3180,7044
20240805,151500,1518943325,3220,3165,3220,3165,277
20240805,151400,1518066560,3165,3155,3230,3155,630
20240805,151300,1516073910,3140,3165,3165,3140,1877
20240805,151200,1510145085,3150,3150,3150,3150,290
20240805,151100,1509231585,3105,3275,3275,3105,8546
20240805,151000,1482198260,3275,3235,3275,3235,124
20240805,150900,1481793400,3275,3230,3275,3230,496
20240805,150800,1480169240,3230,3265,3280,3230,2368
20240805,150700,1472479445,3265,3240,3265,3225,5002
20240805,150600,1456218120,3240,3235,3250,3225,5106
20240805,150500,1439717720,3235,3240,3285,3235,1622
20240805,150400,1434468395,3300,3345,3345,3300,769
20240805,150300,1431930375,3305,3310,3310,3305,3234
20240805,150200,1421240755,3355,3265,3355,3235,6350
20240805,150100,1400354770,3265,3120,3265,3120,2659
20240805,150000,1391741135,3225,3230,3230,3115,6928
20240805,145900,1369950130,3230,3205,3230,3135,545
20240805,145800,1368201155,3215,3215,3215,3215,13
20240805,145700,1368159360,3215,3155,3225,3105,3423
20240805,145600,1357511605,3105,3110,3155,3105,3327
20240805,145500,1347164015,3110,3100,3110,3100,1002
20240805,145400,1344051795,3100,3160,3160,3100,6329
20240805,145300,1324241610,3165,3150,3170,3120,1560
20240805,145200,1319343930,3150,3175,3180,3150,1375
20240805,145100,1314983460,3175,3260,3260,3175,6704
20240805,145000,1293526815,3265,3205,3265,3200,5342
20240805,144900,1276395470,3205,3255,3255,3205,2522
20240805,144800,1268289250,3255,3235,3255,3220,2454
20240805,144700,1260365240,3265,3230,3265,3230,1760
20240805,144600,1254661060,3230,3230,3230,3230,190
20240805,144500,1254047360,3225,3235,3235,3225,498
20240805,144400,1252437690,3230,3230,3230,3230,80
20240805,144300,1252179290,3225,3225,3225,3225,231
20240805,144200,1251434315,3225,3235,3235,3225,1304
20240805,144100,1247223110,3230,3250,3250,3230,2816
20240805,144000,1238122140,3250,3250,3250,3250,1719
20240805,143900,1232535390,3220,3245,3245,3200,7125
20240805,143800,1209639100,3245,3210,3250,3205,3468
20240805,143700,1198439645,3210,3250,3270,3200,6928
20240805,143600,1176168980,3235,3295,3295,3235,3224
20240805,143500,1165637770,3295,3290,3300,3270,1319
20240805,143400,1161305265,3285,3275,3285,3275,1003
20240805,143300,1158019600,3275,3290,3290,3275,1438
20240805,143200,1153295840,3290,3300,3300,3290,3282
20240805,143100,1142479545,3300,3300,3300,3300,1726
20240805,143000,1136783745,3300,3330,3330,3300,647
20240805,142900,1134642145,3330,3335,3335,3330,1027
20240805,142800,1131219450,3355,3335,3355,3335,147
20240805,142700,1130727005,3315,3355,3355,3315,1601
20240805,142600,1125397460,3355,3355,3360,3355,4571
20240805,142500,1110061305,3390,3390,3390,3390,0
20240805,142400,1110061305,3390,3390,3390,3390,0
20240805,142300,1110061305,3390,3390,3390,3390,0
20240805,142200,1110061305,3390,3390,3390,3390,0
20240805,142100,1110061305,3390,3390,3390,3390,0
20240805,142000,1110061305,3390,3390,3390,3390,0
20240805,141900,1110061305,3390,3390,3390,3390,0
20240805,141800,1110061305,3390,3390,3390,3390,0
20240805,141700,1110061305,3390,3390,3390,3390,0
20240805,141600,1110061305,3390,3390,3390,3390,0
20240805,141500,1110061305,3390,3390,3390,3390,0
20240805,141400,1110061305,3390,3390,3390,3390,0
20240805,141300,1110061305,3390,3390,3390,3390,0
20240805,141200,1110061305,3390,3390,3390,3390,0
20240805,141100,1110061305,3390,3390,3390,3390,0
20240805,141000,1110061305,3390,3390,3390,3390,0
20240805,140900,1110061305,3390,3390,3390,3390,0
20240805,140800,1110061305,3390,3390,3390,3390,0
20240805,140700,1110061305,3390,3390,3390,3390,0
20240805,140600,1110061305,3390,3390,3390,3390,0
20240805,140500,1110061305,3390,3390,3390,3390,0
20240805,140400,1110061305,3390,3390,3390,3390,0
20240805,140300,1110061305,3390,3390,3390,3390,0
20240805,140200,1110061305,3390,3390,3390,3390,0
20240805,140100,1110061305,3390,3390,3390,3390,0
20240805,140000,1110061305,3390,3390,3390,3390,0
20240805,135900,1110061305,3390,3390,3390,3390,0
20240805,135800,1110061305,3390,3390,3390,3390,0
20240805,135700,1110061305,3390,3390,3390,3390,0
20240805,135600,1110061305,3390,3390,3390,3390,0
20240805,135500,1110061305,3390,3395,3395,3390,1009
20240805,135400,1106640750,3400,3370,3400,3360,903
20240805,135300,1103596890,3400,3390,3400,3380,390
20240805,135200,1102278280,3410,3420,3420,3410,18
20240805,135100,1102216890,3395,3395,3395,3380,892
20240805,135000,1099200400,3395,3380,3395,3380,1100
20240805,134900,1095469475,3380,3385,3385,3380,1890
20240805,134800,1089078600,3385,3385,3385,3385,830
20240805,134700,1086269050,3385,3385,3385,3385,0
20240805,134600,1086269050,3385,3400,3400,3385,1500
20240805,134500,1081176730,3400,3405,3405,3400,3614
20240805,134400,1068888130,3405,3405,3405,3400,301
20240805,134300,1067863790,3410,3425,3425,3410,156
20240805,134200,1067331680,3430,3430,3430,3430,695
20240805,134100,1064947830,3430,3430,3430,3425,264
20240805,134000,1064043620,3425,3425,3425,3425,0
20240805,133900,1064043620,3425,3415,3425,3415,15123
20240805,133800,1012388985,3415,3420,3420,3415,1321
20240805,133700,1007872165,3420,3420,3420,3420,1870
20240805,133600,1001476765,3425,3425,3425,3425,0
20240805,133500,1001476765,3425,3430,3430,3420,7657
20240805,133400,975276925,3430,3435,3435,3430,1142
20240805,133300,971359160,3455,3455,3455,3435,398
20240805,133200,969984970,3465,3465,3465,3465,0
20240805,133100,969984970,3465,3465,3465,3465,5
20240805,133000,969967645,3435,3435,3435,3435,1249
20240805,132900,965677330,3435,3450,3460,3435,1351
20240805,132800,961016880,3450,3460,3460,3450,603
20240805,132700,958935500,3450,3430,3450,3430,729
20240805,132600,956422310,3425,3430,3430,3425,1000
20240805,132500,952994435,3460,3425,3460,3425,3000
20240805,132400,942653405,3425,3460,3460,3425,1245
20240805,132300,938385765,3465,3465,3465,3465,0
20240805,132200,938385765,3465,3465,3465,3465,10
20240805,132100,938351115,3440,3425,3440,3425,1270
20240805,132000,933985555,3420,3405,3420,3405,760
20240805,131900,931387855,3405,3405,3405,3405,10
20240805,131800,931353805,3400,3415,3425,3400,9794
20240805,131700,898039240,3410,3425,3425,3410,2650
20240805,131600,888988190,3425,3420,3430,3420,801
20240805,131500,886245415,3440,3440,3440,3440,1173
20240805,131400,882210295,3420,3425,3425,3420,1623
20240805,131300,876658475,3425,3435,3435,3425,2937
20240805,131200,866585275,3435,3445,3445,3435,981
20240805,131100,863214535,3445,3445,3445,3445,258
20240805,131000,862325725,3465,3465,3465,3465,100
20240805,130900,861979225,3465,3460,3465,3460,200
20240805,130800,861286375,3465,3465,3465,3465,0
20240805,130700,861286375,3465,3465,3465,3465,289
20240805,130600,860284990,3425,3425,3425,3425,0
20240805,130500,860284990,3425,3425,3425,3425,0
20240805,130400,860284990,3425,3430,3470,3425,531
20240805,130300,858462435,3430,3425,3430,3425,1304
20240805,130200,853996190,3425,3470,3470,3425,341
20240805,130100,852827380,3425,3425,3425,3425,1096
20240805,130000,849073580,3425,3430,3430,3425,1267
20240805,125900,844731345,3425,3425,3425,3425,28
20240805,125800,844635445,3405,3470,3470,3405,5264
20240805,125700,826545960,3470,3475,3475,3470,677
20240805,125600,824196620,3470,3470,3470,3470,0
20240805,125500,824196620,3470,3470,3470,3470,848
20240805,125400,821254060,3470,3485,3485,3470,338
20240805,125300,820076145,3485,3485,3485,3485,867
20240805,125200,817054650,3520,3520,3520,3520,0
20240805,125100,817054650,3520,3475,3520,3475,2373
20240805,125000,808790050,3470,3470,3470,3470,500
20240805,124900,807055050,3470,3475,3475,3470,442
20240805,124800,805519180,3475,3475,3475,3475,1
20240805,124700,805515705,3470,3470,3470,3470,0
20240805,124600,805515705,3470,3470,3470,3470,0
20240805,124500,805515705,3470,3470,3470,3470,0
20240805,124400,805515705,3470,3470,3470,3470,1405
20240805,124300,800640355,3470,3475,3475,3470,1565
20240805,124200,795209765,3480,3475,3480,3475,150
20240805,124100,794687780,3480,3480,3480,3480,0
20240805,124000,794687780,3480,3460,3480,3440,762
20240805,123900,792048470,3470,3470,3470,3470,25
20240805,123800,791961720,3470,3470,3470,3470,225
20240805,123700,791180970,3470,3480,3480,3470,2636
20240805,123600,782023335,3485,3485,3485,3485,25
20240805,123500,781936210,3485,3485,3485,3480,392
20240805,123400,780571840,3485,3485,3485,3485,0
20240805,123300,780571840,3485,3485,3485,3485,174
20240805,123200,779965450,3480,3480,3480,3480,1
20240805,123100,779961970,3490,3490,3490,3490,155
20240805,123000,779421020,3490,3490,3490,3480,809
20240805,122900,776598600,3490,3485,3490,3485,70
20240805,122800,776354520,3485,3485,3485,3485,0
20240805,122700,776354520,3485,3480,3485,3480,7
20240805,122600,776330155,3490,3490,3490,3490,1
20240805,122500,776326665,3480,3490,3490,3480,48
20240805,122400,776159615,3480,3480,3480,3480,0
20240805,122300,776159615,3480,3490,3490,3480,11
20240805,122200,776121325,3475,3480,3480,3475,425
20240805,122100,774642450,3500,3500,3500,3480,3
20240805,122000,774631970,3480,3480,3480,3480,1185
20240805,121900,770508170,3480,3485,3485,3480,650
20240805,121800,768244135,3500,3500,3500,3500,1
20240805,121700,768240635,3485,3495,3495,3485,764
20240805,121600,765577945,3500,3500,3500,3500,101
20240805,121500,765224445,3505,3505,3505,3505,1
20240805,121400,765220940,3485,3495,3495,3485,430
20240805,121300,763721600,3485,3485,3485,3485,0
20240805,121200,763721600,3485,3510,3525,3485,2713
20240805,121100,754234825,3510,3510,3510,3510,18
20240805,121000,754171645,3510,3510,3510,3510,67
20240805,120900,753936475,3505,3510,3510,3505,2390
20240805,120800,745551230,3515,3515,3515,3515,150
20240805,120700,745023980,3515,3515,3515,3515,130
20240805,120600,744567030,3530,3530,3530,3530,1
20240805,120500,744563500,3535,3535,3535,3535,203
20240805,120400,743845895,3535,3535,3535,3535,28
20240805,120300,743746915,3535,3515,3535,3515,647
20240805,120200,741469770,3535,3535,3535,3535,0
20240805,120100,741469770,3535,3515,3535,3515,6
20240805,120000,741448580,3515,3515,3515,3515,201
20240805,115900,740742065,3535,3535,3535,3535,1
20240805,115800,740738530,3535,3535,3535,3535,40
20240805,115700,740597130,3535,3535,3535,3535,16
20240805,115600,740540570,3535,3535,3535,3535,1
20240805,115500,740537035,3530,3530,3530,3530,1130
20240805,115400,736548135,3515,3530,3530,3515,301
20240805,115300,735490105,3510,3510,3510,3510,601
20240805,115200,733380595,3515,3515,3515,3515,104
20240805,115100,733015035,3510,3510,3510,3510,0
20240805,115000,733015035,3510,3510,3510,3510,0
20240805,114900,733015035,3510,3510,3510,3510,2
20240805,114800,733008015,3520,3510,3520,3510,1818
20240805,114700,726612605,3510,3520,3520,3510,295
20240805,114600,725575955,3520,3515,3520,3500,10074
20240805,114500,690251200,3515,3525,3525,3515,3000
20240805,114400,679696335,3520,3525,3525,3520,508
20240805,114300,677905760,3525,3530,3530,3520,2657
20240805,114200,668532990,3535,3535,3535,3535,0
20240805,114100,668532990,3535,3535,3535,3535,351
20240805,114000,667292205,3535,3535,3535,3535,485
20240805,113900,665577730,3535,3540,3540,3535,2413
20240805,113800,657040710,3545,3550,3550,3540,6958
20240805,113700,632353650,3570,3570,3570,3570,0
20240805,113600,632353650,3570,3570,3570,3570,211
20240805,113500,631600380,3570,3570,3570,3570,0
20240805,113400,631600380,3570,3565,3570,3565,2100
20240805,113300,624103880,3565,3565,3570,3565,2293
20240805,113200,615927870,3550,3550,3550,3550,0
20240805,113100,615927870,3550,3550,3550,3550,2
20240805,113000,615920770,3545,3545,3545,3545,52
20240805,112900,615736430,3545,3545,3545,3545,370
20240805,112800,614424780,3545,3545,3545,3545,10
20240805,112700,614389330,3540,3570,3570,3540,2200
20240805,112600,606587365,3570,3545,3570,3545,1414
20240805,112500,601567235,3545,3545,3545,3545,100
20240805,112400,601212735,3545,3550,3555,3545,1939
20240805,112300,594334785,3555,3550,3570,3550,1420
20240805,112200,589286885,3550,3555,3555,3550,1321
20240805,112100,584593255,3550,3570,3570,3550,104
20240805,112000,584224035,3570,3570,3570,3570,280
20240805,111900,583224435,3550,3550,3550,3550,0
20240805,111800,583224435,3550,3550,3550,3550,50
20240805,111700,583046935,3550,3575,3575,3550,1126
20240805,111600,579024635,3575,3575,3575,3575,1
20240805,111500,579021060,3545,3555,3555,3545,5741
20240805,111400,558659935,3585,3565,3585,3550,1663
20240805,111300,552724055,3560,3560,3560,3560,0
20240805,111200,552724055,3560,3560,3560,3560,600
20240805,111100,550588055,3560,3560,3560,3560,84
20240805,111000,550289015,3560,3575,3575,3560,69
20240805,110900,550043300,3585,3585,3585,3585,0
20240805,110800,550043300,3585,3585,3585,3585,0
20240805,110700,550043300,3585,3580,3585,3580,11
20240805,110600,550003915,3585,3585,3585,3585,2
20240805,110500,549996745,3590,3560,3590,3550,3472
20240805,110400,537568300,3560,3565,3565,3560,870
20240805,110300,534468480,3570,3585,3585,3570,101
20240805,110200,534107895,3585,3565,3585,3565,2
20240805,110100,534100745,3585,3585,3585,3585,1
20240805,110000,534097160,3585,3570,3585,3570,442
20240805,105900,532518935,3585,3585,3585,3585,0
20240805,105800,532518935,3585,3585,3585,3585,0
20240805,105700,532518935,3585,3585,3585,3570,7
20240805,105600,532493915,3585,3570,3585,3570,257
20240805,105500,531576380,3570,3570,3570,3570,100
20240805,105400,531219380,3570,3570,3570,3570,690
20240805,105300,528756080,3570,3570,3570,3570,3
20240805,105200,528745370,3570,3570,3570,3570,8
20240805,105100,528716810,3570,3570,3585,3570,144
20240805,105000,528202715,3570,3585,3585,3570,339
20240805,104900,526992470,3585,3585,3585,3585,120
20240805,104800,526562270,3585,3585,3585,3585,19
20240805,104700,526494155,3570,3570,3570,3570,8
20240805,104600,526465595,3570,3570,3570,3570,0
20240805,104500,526465595,3570,3570,3570,3570,52
20240805,104400,526279955,3585,3575,3585,3570,162
20240805,104300,525701530,3585,3585,3585,3585,0
20240805,104200,525701530,3585,3585,3585,3585,1
20240805,104100,525697945,3585,3585,3585,3585,0
20240805,104000,525697945,3585,3585,3585,3585,100
20240805,103900,525339445,3585,3595,3595,3585,13576
20240805,103800,476664035,3595,3595,3595,3595,486
20240805,103700,474916865,3585,3585,3585,3580,310
20240805,103600,473805715,3580,3570,3580,3570,539
20240805,103500,471876105,3560,3575,3575,3560,1428
20240805,103400,466781535,3575,3555,3575,3555,2362
20240805,103300,458365675,3555,3560,3560,3555,2100
20240805,103200,450899170,3570,3570,3570,3570,59
20240805,103100,450688540,3560,3560,3560,3560,90
20240805,103000,450368140,3570,3555,3570,3555,41
20240805,102900,450222235,3555,3555,3555,3555,289
20240805,102800,449194840,3550,3550,3550,3550,548
20240805,102700,447249440,3555,3545,3555,3540,1045
20240805,102600,443545295,3540,3545,3545,3540,1624
20240805,102500,437793595,3545,3550,3550,3545,3443
20240805,102400,425570960,3550,3555,3555,3550,544
20240805,102300,423639590,3555,3555,3560,3555,594
20240805,102200,421527720,3560,3560,3560,3560,79
20240805,102100,421246480,3560,3560,3560,3550,1149
20240805,102000,417161570,3550,3565,3565,3550,120
20240805,101900,416735270,3565,3550,3565,3550,1880
20240805,101800,410051775,3545,3540,3565,3540,2762
20240805,101700,400235585,3540,3550,3550,3540,3276
20240805,101600,388630015,3565,3565,3565,3565,200
20240805,101500,387917015,3565,3565,3565,3565,1
20240805,101400,387913450,3540,3550,3550,3540,1000
20240805,101300,384368805,3555,3550,3555,3545,3336
20240805,101200,372535860,3545,3545,3550,3545,863
20240805,101100,369475010,3550,3550,3555,3545,1499
20240805,101000,364157505,3550,3545,3550,3545,166
20240805,100900,363568505,3545,3555,3555,3545,3594
20240805,100800,350811535,3555,3570,3570,3555,161
20240805,100700,350238440,3570,3575,3575,3555,11
20240805,100600,350199245,3575,3560,3580,3555,1003
20240805,100500,346630060,3560,3560,3560,3560,530
20240805,100400,344743260,3580,3560,3580,3555,1201
20240805,100300,340467065,3575,3580,3580,3575,55
20240805,100200,340270425,3575,3580,3580,3575,11
20240805,100100,340231050,3580,3565,3580,3565,2062
20240805,100000,332864770,3565,3570,3570,3555,2601
20240805,095900,323595945,3565,3565,3565,3565,516
20240805,095800,321756405,3565,3580,3580,3565,1102
20240805,095700,317824205,3575,3585,3585,3570,920
20240805,095600,314534850,3575,3575,3575,3575,200
20240805,095500,313819850,3580,3580,3580,3575,321
20240805,095400,312671560,3575,3575,3575,3575,100
20240805,095300,312314060,3575,3570,3590,3570,1226
20240805,095200,307931595,3575,3580,3590,3570,4674
20240805,095100,291218965,3580,3590,3590,3580,1729
20240805,095000,285028185,3595,3580,3595,3580,706
20240805,094900,282499815,3580,3580,3595,3580,301
20240805,094800,281420885,3575,3610,3610,3575,3170
20240805,094700,270063865,3610,3595,3610,3590,705
20240805,094600,267530690,3590,3610,3610,3590,8041
20240805,094500,238617425,3615,3615,3615,3615,1027
20240805,094400,234904820,3605,3605,3615,3600,4609
20240805,094300,218303800,3600,3620,3620,3600,1102
20240805,094200,214329805,3625,3630,3635,3625,166
20240805,094100,213727590,3635,3625,3635,3625,311
20240805,094000,212599630,3625,3610,3625,3610,694
20240805,093900,210087045,3610,3610,3610,3610,350
20240805,093800,208823545,3605,3605,3605,3605,600
20240805,093700,206660545,3605,3605,3610,3600,8470
20240805,093600,176127305,3605,3630,3630,3605,1644
20240805,093500,170196355,3630,3640,3640,3610,1358
20240805,093400,165282340,3640,3630,3640,3630,50
20240805,093300,165100740,3630,3630,3630,3630,0
20240805,093200,165100740,3630,3630,3630,3630,53
20240805,093100,164908350,3630,3635,3635,3630,938
20240805,093000,161501965,3635,3635,3655,3630,808
20240805,092900,158563755,3635,3635,3635,3635,454
20240805,092800,156913465,3630,3615,3630,3605,2000
20240805,092700,149676745,3630,3620,3630,3615,1549
20240805,092600,144070595,3630,3615,3630,3615,726
20240805,092500,141440460,3615,3605,3615,3600,51
20240805,092400,141256840,3605,3605,3605,3600,2133
20240805,092300,133569885,3605,3630,3630,3605,1866
20240805,092200,126817405,3630,3620,3630,3620,390
20240805,092100,125405105,3610,3620,3620,3610,515
20240805,092000,123544315,3620,3625,3625,3620,860
20240805,091900,120429935,3630,3630,3635,3620,565
20240805,091800,118379440,3630,3615,3630,3615,749
20240805,091700,115661305,3610,3610,3625,3605,692
20240805,091600,113163815,3595,3595,3595,3595,0
20240805,091500,113163815,3595,3600,3600,3595,1420
20240805,091400,108055290,3595,3610,3610,3590,8010
20240805,091300,79205100,3605,3620,3635,3605,5467
20240805,091200,59419690,3620,3670,3670,3615,677
20240805,091100,56963200,3625,3625,3625,3625,30
20240805,091000,56854450,3615,3630,3630,3610,1551
20240805,090900,51247150,3625,3635,3690,3620,456
20240805,090800,49585690,3690,3675,3695,3675,520
20240805,090700,47666785,3695,3635,3695,3625,2779
20240805,090600,37571740,3680,3650,3700,3635,2291
20240805,090500,29228475,3655,3720,3720,3625,930
20240805,090400,25812960,3725,3775,3795,3725,389
20240805,090300,24349975,3795,3765,3795,3765,101
20240805,090200,23968045,3765,3755,3765,3750,596
20240805,090100,21730710,3760,3765,3765,3760,657
20240805,090000,19258765,3805,3760,3805,3760,5122