stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192800,1551877360,5470,5470,5470,5470,11141
20240806,192700,1551877360,5470,5470,5470,5470,0
20240806,192600,1551877360,5470,5470,5470,5470,0
20240806,192500,1551877360,5470,5470,5470,5470,0
20240806,192400,1551877360,5470,5470,5470,5470,0
20240806,192300,1551877360,5470,5470,5470,5470,0
20240806,192200,1551877360,5470,5470,5470,5470,0
20240806,192100,1551877360,5470,5470,5470,5470,0
20240806,192000,1551877360,5470,5470,5470,5470,0
20240806,191900,1551877360,5470,5470,5470,5470,0
20240806,191800,1551877360,5470,5470,5470,5470,0
20240806,191700,1551877360,5470,5470,5470,5470,0
20240806,191600,1551877360,5470,5470,5470,5470,0
20240806,191500,1551877360,5470,5470,5470,5470,0
20240806,191400,1551877360,5470,5470,5470,5470,0
20240806,191300,1551877360,5470,5470,5470,5470,0
20240806,191200,1551877360,5470,5470,5470,5470,0
20240806,191100,1551877360,5470,5470,5470,5470,0
20240806,191000,1551877360,5470,5470,5470,5470,0
20240806,190900,1551877360,5470,5470,5470,5470,0
20240806,190800,1551877360,5470,5470,5470,5470,0
20240806,190700,1551877360,5470,5470,5470,5470,0
20240806,190600,1551877360,5470,5470,5470,5470,0
20240806,190500,1551877360,5470,5470,5470,5470,0
20240806,190400,1551877360,5470,5470,5470,5470,0
20240806,190300,1551877360,5470,5470,5470,5470,0
20240806,190200,1551877360,5470,5470,5470,5470,0
20240806,190100,1551877360,5470,5470,5470,5470,0
20240806,190000,1551877360,5470,5470,5470,5470,0
20240806,185900,1551877360,5470,5470,5470,5470,0
20240806,185800,1551877360,5470,5470,5470,5470,11141
20240806,185700,1551877360,5470,5470,5470,5470,0
20240806,185600,1551877360,5470,5470,5470,5470,0
20240806,185500,1551877360,5470,5470,5470,5470,0
20240806,185400,1551877360,5470,5470,5470,5470,0
20240806,185300,1551877360,5470,5470,5470,5470,0
20240806,185200,1551877360,5470,5470,5470,5470,0
20240806,185100,1551877360,5470,5470,5470,5470,0
20240806,185000,1551877360,5470,5470,5470,5470,0
20240806,184900,1551877360,5470,5470,5470,5470,0
20240806,184800,1551877360,5470,5470,5470,5470,0
20240806,184700,1551877360,5470,5470,5470,5470,0
20240806,184600,1551877360,5470,5470,5470,5470,0
20240806,184500,1551877360,5470,5470,5470,5470,0
20240806,184400,1551877360,5470,5470,5470,5470,0
20240806,184300,1551877360,5470,5470,5470,5470,0
20240806,184200,1551877360,5470,5470,5470,5470,0
20240806,184100,1551877360,5470,5470,5470,5470,0
20240806,184000,1551877360,5470,5470,5470,5470,0
20240806,183900,1551877360,5470,5470,5470,5470,0
20240806,183800,1551877360,5470,5470,5470,5470,0
20240806,183700,1551877360,5470,5470,5470,5470,0
20240806,183600,1551877360,5470,5470,5470,5470,0
20240806,183500,1551877360,5470,5470,5470,5470,0
20240806,183400,1551877360,5470,5470,5470,5470,0
20240806,183300,1551877360,5470,5470,5470,5470,0
20240806,183200,1551877360,5470,5470,5470,5470,0
20240806,183100,1551877360,5470,5470,5470,5470,0
20240806,183000,1551877360,5470,5470,5470,5470,0
20240806,182900,1551877360,5470,5470,5470,5470,0
20240806,182800,1551877360,5470,5470,5470,5470,11141
20240806,182700,1551877360,5470,5470,5470,5470,0
20240806,182600,1551877360,5470,5470,5470,5470,0
20240806,182500,1551877360,5470,5470,5470,5470,0
20240806,182400,1551877360,5470,5470,5470,5470,0
20240806,182300,1551877360,5470,5470,5470,5470,0
20240806,182200,1551877360,5470,5470,5470,5470,0
20240806,182100,1551877360,5470,5470,5470,5470,0
20240806,182000,1551877360,5470,5470,5470,5470,0
20240806,181900,1551877360,5470,5470,5470,5470,0
20240806,181800,1551877360,5470,5470,5470,5470,0
20240806,181700,1551877360,5470,5470,5470,5470,0
20240806,181600,1551877360,5470,5470,5470,5470,0
20240806,181500,1551877360,5470,5470,5470,5470,0
20240806,181400,1551877360,5470,5470,5470,5470,0
20240806,181300,1551877360,5470,5470,5470,5470,0
20240806,181200,1551877360,5470,5470,5470,5470,0
20240806,181100,1551877360,5470,5470,5470,5470,0
20240806,181000,1551877360,5470,5470,5470,5470,0
20240806,180900,1551877360,5470,5470,5470,5470,0
20240806,180800,1551877360,5470,5470,5470,5470,0
20240806,180700,1551877360,5470,5470,5470,5470,0
20240806,180600,1551877360,5470,5470,5470,5470,0
20240806,180500,1551877360,5470,5470,5470,5470,0
20240806,180400,1551877360,5470,5470,5470,5470,0
20240806,180300,1551877360,5470,5470,5470,5470,0
20240806,180200,1551877360,5470,5470,5470,5470,0
20240806,180100,1551877360,5470,5470,5470,5470,0
20240806,180000,1551877360,5470,5470,5470,5470,0
20240806,175900,1551877360,5470,5470,5470,5470,0
20240806,175800,1551877360,5470,5470,5470,5470,11141
20240806,175700,1551877360,5470,5470,5470,5470,0
20240806,175600,1551877360,5470,5470,5470,5470,0
20240806,175500,1551877360,5470,5470,5470,5470,0
20240806,175400,1551877360,5470,5470,5470,5470,0
20240806,175300,1551877360,5470,5470,5470,5470,0
20240806,175200,1551877360,5470,5470,5470,5470,0
20240806,175100,1551877360,5470,5470,5470,5470,0
20240806,175000,1551877360,5470,5470,5470,5470,0
20240806,174900,1551877360,5470,5470,5470,5470,0
20240806,174800,1551877360,5470,5470,5470,5470,0
20240806,174700,1551877360,5470,5470,5470,5470,0
20240806,174600,1551877360,5470,5470,5470,5470,0
20240806,174500,1551877360,5470,5470,5470,5470,0
20240806,174400,1551877360,5470,5470,5470,5470,0
20240806,174300,1551877360,5470,5470,5470,5470,0
20240806,174200,1551877360,5470,5470,5470,5470,0
20240806,174100,1551877360,5470,5470,5470,5470,0
20240806,174000,1551877360,5470,5470,5470,5470,0
20240806,173900,1551877360,5470,5470,5470,5470,0
20240806,173800,1551877360,5470,5470,5470,5470,0
20240806,173700,1551877360,5470,5470,5470,5470,0
20240806,173600,1551877360,5470,5470,5470,5470,0
20240806,173500,1551877360,5470,5470,5470,5470,0
20240806,173400,1551877360,5470,5470,5470,5470,0
20240806,173300,1551877360,5470,5470,5470,5470,0
20240806,173200,1551877360,5470,5470,5470,5470,0
20240806,173100,1551877360,5470,5470,5470,5470,0
20240806,173000,1551877360,5470,5470,5470,5470,0
20240806,172900,1551877360,5470,5470,5470,5470,0
20240806,172800,1551877360,5470,5470,5470,5470,11141
20240806,172700,1551877360,5470,5470,5470,5470,0
20240806,172600,1551877360,5470,5470,5470,5470,0
20240806,172500,1551877360,5470,5470,5470,5470,0
20240806,172400,1551877360,5470,5470,5470,5470,0
20240806,172300,1551877360,5470,5470,5470,5470,0
20240806,172200,1551877360,5470,5470,5470,5470,0
20240806,172100,1551877360,5470,5470,5470,5470,0
20240806,172000,1551877360,5470,5470,5470,5470,0
20240806,171900,1551877360,5470,5470,5470,5470,0
20240806,171800,1551877360,5470,5470,5470,5470,0
20240806,171700,1551877360,5470,5470,5470,5470,0
20240806,171600,1551877360,5470,5470,5470,5470,0
20240806,171500,1551877360,5470,5470,5470,5470,0
20240806,171400,1551877360,5470,5470,5470,5470,0
20240806,171300,1551877360,5470,5470,5470,5470,0
20240806,171200,1551877360,5470,5470,5470,5470,0
20240806,171100,1551877360,5470,5470,5470,5470,0
20240806,171000,1551877360,5470,5470,5470,5470,0
20240806,170900,1551877360,5470,5470,5470,5470,0
20240806,170800,1551877360,5470,5470,5470,5470,0
20240806,170700,1551877360,5470,5470,5470,5470,0
20240806,170600,1551877360,5470,5470,5470,5470,0
20240806,170500,1551877360,5470,5470,5470,5470,0
20240806,170400,1551877360,5470,5470,5470,5470,0
20240806,170300,1551877360,5470,5470,5470,5470,0
20240806,170200,1551877360,5470,5470,5470,5470,0
20240806,170100,1551877360,5470,5470,5470,5470,0
20240806,170000,1551877360,5470,5470,5470,5470,0
20240806,165900,1551877360,5470,5470,5470,5470,0
20240806,165800,1551877360,5470,5470,5470,5470,11141
20240806,165700,1551877360,5470,5470,5470,5470,0
20240806,165600,1551877360,5470,5470,5470,5470,0
20240806,165500,1551877360,5470,5470,5470,5470,0
20240806,165400,1551877360,5470,5470,5470,5470,0
20240806,165300,1551877360,5470,5470,5470,5470,0
20240806,165200,1551877360,5470,5470,5470,5470,0
20240806,165100,1551877360,5470,5470,5470,5470,0
20240806,165000,1551877360,5470,5470,5470,5470,0
20240806,164900,1551877360,5470,5470,5470,5470,0
20240806,164800,1551877360,5470,5470,5470,5470,0
20240806,164700,1551877360,5470,5470,5470,5470,0
20240806,164600,1551877360,5470,5470,5470,5470,0
20240806,164500,1551877360,5470,5470,5470,5470,0
20240806,164400,1551877360,5470,5470,5470,5470,0
20240806,164300,1551877360,5470,5470,5470,5470,0
20240806,164200,1551877360,5470,5470,5470,5470,0
20240806,164100,1551877360,5470,5470,5470,5470,0
20240806,164000,1551877360,5470,5470,5470,5470,0
20240806,163900,1551877360,5470,5470,5470,5470,0
20240806,163800,1551877360,5470,5470,5470,5470,0
20240806,163700,1551877360,5470,5470,5470,5470,0
20240806,163600,1551877360,5470,5470,5470,5470,0
20240806,163500,1551877360,5470,5470,5470,5470,0
20240806,163400,1551877360,5470,5470,5470,5470,0
20240806,163300,1551877360,5470,5470,5470,5470,0
20240806,163200,1551877360,5470,5470,5470,5470,0
20240806,163100,1551877360,5470,5470,5470,5470,0
20240806,163000,1551877360,5470,5470,5470,5470,0
20240806,162900,1551877360,5470,5470,5470,5470,0
20240806,162800,1551877360,5470,5470,5470,5470,11141
20240806,162700,1551877360,5470,5470,5470,5470,0
20240806,162600,1551877360,5470,5470,5470,5470,0
20240806,162500,1551877360,5470,5470,5470,5470,0
20240806,162400,1551877360,5470,5470,5470,5470,0
20240806,162300,1551877360,5470,5470,5470,5470,0
20240806,162200,1551877360,5470,5470,5470,5470,0
20240806,162100,1551877360,5470,5470,5470,5470,0
20240806,162000,1551877360,5470,5470,5470,5470,0
20240806,161900,1551877360,5470,5470,5470,5470,0
20240806,161800,1551877360,5470,5470,5470,5470,0
20240806,161700,1551877360,5470,5470,5470,5470,0
20240806,161600,1551877360,5470,5470,5470,5470,0
20240806,161500,1551877360,5470,5470,5470,5470,0
20240806,161400,1551877360,5470,5470,5470,5470,0
20240806,161300,1551877360,5470,5470,5470,5470,0
20240806,161200,1551877360,5470,5470,5470,5470,0
20240806,161100,1551877360,5470,5470,5470,5470,0
20240806,161000,1551877360,5470,5470,5470,5470,0
20240806,160900,1551877360,5470,5470,5470,5470,0
20240806,160800,1551877360,5470,5470,5470,5470,0
20240806,160700,1551877360,5470,5470,5470,5470,0
20240806,160600,1551877360,5470,5470,5470,5470,0
20240806,160500,1551877360,5470,5470,5470,5470,0
20240806,160400,1551877360,5470,5470,5470,5470,0
20240806,160300,1551877360,5470,5470,5470,5470,0
20240806,160200,1551877360,5470,5470,5470,5470,0
20240806,160100,1551877360,5470,5470,5470,5470,0
20240806,160000,1551877360,5470,5470,5470,5470,0
20240806,155900,1551877360,5470,5470,5470,5470,0
20240806,155800,1551877360,5470,5470,5470,5470,11141
20240806,155700,1551877360,5470,5470,5470,5470,0
20240806,155600,1551877360,5470,5470,5470,5470,0
20240806,155500,1551877360,5470,5470,5470,5470,0
20240806,155400,1551877360,5470,5470,5470,5470,0
20240806,155300,1551877360,5470,5470,5470,5470,0
20240806,155200,1551877360,5470,5470,5470,5470,0
20240806,155100,1551877360,5470,5470,5470,5470,0
20240806,155000,1551877360,5470,5470,5470,5470,0
20240806,154900,1551877360,5470,5470,5470,5470,0
20240806,154800,1551877360,5470,5470,5470,5470,0
20240806,154700,1551877360,5470,5470,5470,5470,0
20240806,154600,1551877360,5470,5470,5470,5470,0
20240806,154500,1551877360,5470,5470,5470,5470,0
20240806,154400,1551877360,5470,5470,5470,5470,0
20240806,154300,1551877360,5470,5470,5470,5470,0
20240806,154200,1551877360,5470,5470,5470,5470,0
20240806,154100,1551877360,5470,5470,5470,5470,0
20240806,154000,1551877360,5470,5470,5470,5470,0
20240806,153900,1551877360,5470,5470,5470,5470,0
20240806,153800,1551877360,5470,5470,5470,5470,0
20240806,153700,1551877360,5470,5470,5470,5470,0
20240806,153600,1551877360,5470,5470,5470,5470,0
20240806,153500,1551877360,5470,5470,5470,5470,0
20240806,153400,1551877360,5470,5470,5470,5470,0
20240806,153300,1551877360,5470,5470,5470,5470,0
20240806,153200,1551877360,5470,5470,5470,5470,0
20240806,153100,1551877360,5470,5470,5470,5470,0
20240806,153000,1551877360,5470,5470,5470,5470,11141
20240806,152900,1490936090,5410,5410,5410,5410,0
20240806,152800,1490936090,5410,5410,5410,5410,0
20240806,152700,1490936090,5410,5410,5410,5410,0
20240806,152600,1490936090,5410,5410,5410,5410,0
20240806,152500,1490936090,5410,5410,5410,5410,0
20240806,152400,1490936090,5410,5410,5410,5410,0
20240806,152300,1490936090,5410,5410,5410,5410,0
20240806,152200,1490936090,5410,5410,5410,5410,0
20240806,152100,1490936090,5410,5410,5410,5410,0
20240806,152000,1490936090,5410,5410,5410,5410,0
20240806,151900,1490936090,5410,5430,5430,5390,121
20240806,151800,1490280100,5410,5410,5410,5410,10
20240806,151700,1490226000,5400,5430,5430,5400,6687
20240806,151600,1454092160,5450,5430,5450,5430,372
20240806,151500,1452067560,5430,5450,5460,5430,1727
20240806,151400,1442659880,5460,5450,5460,5440,2663
20240806,151300,1428148110,5440,5440,5440,5430,230
20240806,151200,1426898100,5440,5440,5440,5430,656
20240806,151100,1423329880,5440,5440,5440,5430,1711
20240806,151000,1414022300,5430,5430,5440,5430,203
20240806,150900,1412919280,5440,5440,5440,5430,714
20240806,150800,1409037420,5430,5420,5430,5420,263
20240806,150700,1407609920,5430,5420,5430,5420,23
20240806,150600,1407485120,5430,5440,5440,5430,3233
20240806,150500,1389929660,5440,5420,5440,5410,3452
20240806,150400,1371205520,5410,5420,5420,5400,337
20240806,150300,1369382060,5420,5420,5420,5420,371
20240806,150200,1367371240,5380,5420,5420,5380,4
20240806,150100,1367349680,5370,5430,5430,5310,3484
20240806,150000,1348612450,5430,5420,5430,5420,4119
20240806,145900,1326280970,5420,5410,5420,5410,513
20240806,145800,1323505510,5420,5410,5420,5410,511
20240806,145700,1320740900,5410,5410,5410,5410,0
20240806,145600,1320740900,5410,5410,5410,5410,0
20240806,145500,1320740900,5410,5410,5410,5410,511
20240806,145400,1317976390,5410,5410,5410,5410,1825
20240806,145300,1308103140,5410,5410,5410,5410,31
20240806,145200,1307935430,5410,5410,5410,5410,101
20240806,145100,1307389020,5410,5400,5410,5400,227
20240806,145000,1306163170,5410,5410,5410,5410,0
20240806,144900,1306163170,5410,5400,5410,5400,15
20240806,144800,1306082040,5410,5410,5410,5410,800
20240806,144700,1301754040,5410,5410,5410,5410,8
20240806,144600,1301710760,5410,5410,5410,5410,6
20240806,144500,1301678300,5400,5390,5400,5380,2889
20240806,144400,1286091250,5390,5390,5390,5390,150
20240806,144300,1285282750,5390,5380,5390,5380,38
20240806,144200,1285078290,5370,5370,5370,5370,0
20240806,144100,1285078290,5370,5380,5380,5370,39
20240806,144000,1284868620,5370,5370,5370,5370,0
20240806,143900,1284868620,5370,5370,5370,5370,300
20240806,143800,1283257620,5370,5370,5370,5370,400
20240806,143700,1281109620,5360,5360,5360,5360,0
20240806,143600,1281109620,5360,5380,5380,5360,100
20240806,143500,1280573600,5380,5380,5380,5380,0
20240806,143400,1280573600,5380,5380,5380,5380,1647
20240806,143300,1271712740,5380,5380,5380,5380,5
20240806,143200,1271685840,5380,5380,5380,5370,1081
20240806,143100,1265870070,5360,5370,5380,5360,123
20240806,143000,1265209700,5370,5370,5370,5370,2
20240806,142900,1265198960,5380,5370,5380,5370,602
20240806,142800,1261966190,5370,5370,5370,5370,91
20240806,142700,1261477520,5370,5370,5370,5370,10
20240806,142600,1261423820,5380,5380,5380,5380,0
20240806,142500,1261423820,5380,5380,5380,5380,2
20240806,142400,1261413060,5380,5380,5380,5380,2
20240806,142300,1261402300,5380,5380,5380,5380,40
20240806,142200,1261187100,5380,5380,5380,5380,27
20240806,142100,1261041840,5360,5360,5360,5360,14
20240806,142000,1260966800,5380,5380,5380,5380,2
20240806,141900,1260956040,5380,5380,5380,5380,14
20240806,141800,1260880720,5380,5380,5380,5380,130
20240806,141700,1260181320,5380,5320,5380,5320,440
20240806,141600,1257833290,5320,5320,5320,5320,0
20240806,141500,1257833290,5320,5320,5320,5320,6
20240806,141400,1257801370,5350,5330,5350,5330,4
20240806,141300,1257780030,5320,5340,5340,5320,1216
20240806,141200,1251299520,5330,5340,5340,5330,872
20240806,141100,1246643110,5340,5340,5340,5340,0
20240806,141000,1246643110,5340,5340,5340,5340,1108
20240806,140900,1240726390,5340,5350,5350,5340,569
20240806,140800,1237683170,5360,5360,5360,5360,2
20240806,140700,1237672450,5360,5360,5360,5360,193
20240806,140600,1236637970,5370,5370,5370,5360,116
20240806,140500,1236016050,5360,5370,5370,5360,2549
20240806,140400,1222328730,5380,5380,5380,5380,0
20240806,140300,1222328730,5380,5380,5380,5380,5
20240806,140200,1222301830,5380,5380,5380,5380,354
20240806,140100,1220397310,5380,5380,5380,5380,1267
20240806,140000,1213580850,5370,5380,5380,5370,201
20240806,135900,1212499480,5380,5380,5380,5380,60
20240806,135800,1212176680,5380,5380,5380,5380,318
20240806,135700,1210465840,5360,5360,5360,5360,0
20240806,135600,1210465840,5360,5360,5360,5360,0
20240806,135500,1210465840,5360,5370,5370,5360,6
20240806,135400,1210433630,5390,5390,5390,5390,11
20240806,135300,1210374340,5360,5360,5360,5360,0
20240806,135200,1210374340,5360,5360,5360,5360,170
20240806,135100,1209463140,5360,5390,5390,5360,47
20240806,135000,1209209840,5390,5390,5390,5390,2935
20240806,134900,1193390190,5380,5380,5380,5380,17
20240806,134800,1193298730,5370,5370,5370,5370,0
20240806,134700,1193298730,5370,5380,5380,5370,43
20240806,134600,1193067790,5380,5380,5380,5380,52
20240806,134500,1192788030,5380,5380,5380,5380,0
20240806,134400,1192788030,5380,5360,5380,5360,386
20240806,134300,1190711550,5360,5360,5360,5360,47
20240806,134200,1190459630,5380,5380,5380,5380,203
20240806,134100,1189367490,5360,5360,5360,5360,17
20240806,134000,1189276370,5370,5370,5370,5370,5
20240806,133900,1189249520,5360,5360,5360,5360,0
20240806,133800,1189249520,5360,5370,5370,5360,1594
20240806,133700,1180698720,5360,5350,5360,5350,265
20240806,133600,1179278820,5350,5350,5350,5350,0
20240806,133500,1179278820,5350,5350,5350,5350,1382
20240806,133400,1171885120,5360,5350,5360,5350,8
20240806,133300,1171842310,5360,5350,5360,5350,226
20240806,133200,1170633150,5360,5360,5360,5360,0
20240806,133100,1170633150,5360,5360,5360,5360,0
20240806,133000,1170633150,5360,5360,5360,5360,50
20240806,132900,1170365150,5360,5360,5360,5360,169
20240806,132800,1169459310,5360,5380,5380,5360,671
20240806,132700,1165859550,5380,5390,5390,5380,287
20240806,132600,1164315420,5380,5380,5380,5380,1083
20240806,132500,1158488880,5380,5380,5380,5380,0
20240806,132400,1158488880,5380,5360,5380,5360,60
20240806,132300,1158166280,5360,5360,5360,5360,132
20240806,132200,1157458760,5360,5360,5360,5360,300
20240806,132100,1155850760,5360,5360,5360,5360,0
20240806,132000,1155850760,5360,5360,5360,5360,0
20240806,131900,1155850760,5360,5370,5370,5360,13
20240806,131800,1155781060,5380,5370,5380,5370,1074
20240806,131700,1150012680,5370,5370,5370,5370,0
20240806,131600,1150012680,5370,5370,5370,5370,0
20240806,131500,1150012680,5370,5370,5370,5370,115
20240806,131400,1149395130,5370,5370,5370,5370,104
20240806,131300,1148836650,5350,5350,5350,5350,0
20240806,131200,1148836650,5350,5350,5350,5350,0
20240806,131100,1148836650,5350,5360,5360,5350,4
20240806,131000,1148815220,5360,5360,5360,5360,65
20240806,130900,1148466820,5360,5380,5380,5360,1910
20240806,130800,1138229020,5380,5380,5380,5380,25
20240806,130700,1138094520,5380,5380,5380,5380,16
20240806,130600,1138008440,5380,5380,5380,5380,100
20240806,130500,1137470440,5380,5380,5380,5380,176
20240806,130400,1136523560,5370,5370,5370,5370,1024
20240806,130300,1131024680,5370,5370,5370,5370,93
20240806,130200,1130525270,5370,5370,5370,5370,1000
20240806,130100,1125155270,5360,5360,5360,5360,0
20240806,130000,1125155270,5360,5360,5360,5360,522
20240806,125900,1122357350,5360,5360,5360,5360,1
20240806,125800,1122351990,5350,5350,5350,5350,20
20240806,125700,1122244990,5350,5350,5350,5350,301
20240806,125600,1120634640,5350,5350,5350,5350,1010
20240806,125500,1115231140,5350,5350,5350,5340,271
20240806,125400,1113782100,5350,5350,5350,5350,46
20240806,125300,1113536000,5350,5370,5370,5350,2849
20240806,125200,1098257170,5340,5350,5350,5340,1005
20240806,125100,1092885620,5360,5370,5370,5360,457
20240806,125000,1090436070,5370,5370,5370,5370,0
20240806,124900,1090436070,5370,5370,5370,5370,0
20240806,124800,1090436070,5370,5360,5370,5360,468
20240806,124700,1087924580,5360,5360,5360,5360,209
20240806,124600,1086804340,5360,5360,5360,5360,258
20240806,124500,1085421460,5350,5350,5350,5350,50
20240806,124400,1085153960,5350,5360,5360,5350,80
20240806,124300,1084725660,5360,5360,5360,5360,30
20240806,124200,1084564860,5360,5350,5360,5350,1504
20240806,124100,1076514460,5370,5360,5370,5360,647
20240806,124000,1073046330,5370,5370,5370,5370,2
20240806,123900,1073035590,5370,5370,5370,5370,21
20240806,123800,1072922820,5380,5380,5380,5380,21
20240806,123700,1072809840,5380,5380,5380,5380,0
20240806,123600,1072809840,5380,5380,5380,5370,378
20240806,123500,1070778420,5380,5380,5380,5380,340
20240806,123400,1068949220,5380,5380,5380,5380,0
20240806,123300,1068949220,5380,5370,5380,5370,23
20240806,123200,1068825500,5380,5380,5380,5380,22
20240806,123100,1068707140,5370,5380,5380,5370,114
20240806,123000,1068094950,5380,5380,5380,5380,29
20240806,122900,1067938930,5370,5370,5370,5370,156
20240806,122800,1067101210,5370,5370,5370,5370,1
20240806,122700,1067095840,5370,5360,5370,5360,351
20240806,122600,1065214200,5360,5370,5370,5360,378
20240806,122500,1063187910,5370,5370,5370,5370,0
20240806,122400,1063187910,5370,5370,5370,5370,515
20240806,122300,1060422360,5360,5370,5370,5360,71
20240806,122200,1060041590,5360,5360,5360,5360,151
20240806,122100,1059232230,5360,5360,5360,5360,22
20240806,122000,1059114310,5350,5350,5350,5350,121
20240806,121900,1058466960,5340,5350,5350,5340,713
20240806,121800,1054656870,5350,5350,5350,5350,21
20240806,121700,1054544520,5350,5340,5350,5340,305
20240806,121600,1052915810,5330,5330,5330,5330,200
20240806,121500,1051849810,5330,5330,5330,5330,308
20240806,121400,1050208170,5330,5330,5340,5330,333
20240806,121300,1048433070,5330,5330,5330,5330,16
20240806,121200,1048347790,5330,5320,5340,5320,774
20240806,121100,1044224630,5330,5320,5330,5310,457
20240806,121000,1041789870,5330,5330,5330,5330,0
20240806,120900,1041789870,5330,5330,5330,5330,41
20240806,120800,1041571340,5330,5330,5330,5330,21
20240806,120700,1041459410,5320,5320,5320,5320,0
20240806,120600,1041459410,5320,5320,5320,5320,2
20240806,120500,1041448770,5330,5330,5330,5330,21
20240806,120400,1041336840,5330,5330,5330,5330,0
20240806,120300,1041336840,5330,5330,5330,5330,22
20240806,120200,1041219580,5330,5330,5330,5330,228
20240806,120100,1040004340,5330,5330,5330,5330,11
20240806,120000,1039945710,5310,5340,5340,5310,1454
20240806,115900,1032214430,5360,5360,5360,5360,21
20240806,115800,1032101870,5360,5360,5360,5360,1
20240806,115700,1032096510,5360,5360,5360,5360,21
20240806,115600,1031983950,5360,5360,5360,5360,121
20240806,115500,1031335390,5340,5350,5350,5340,495
20240806,115400,1028688410,5350,5360,5360,5350,672
20240806,115300,1025091560,5360,5360,5360,5360,53
20240806,115200,1024807480,5360,5360,5360,5360,23
20240806,115100,1024684200,5360,5350,5360,5350,55
20240806,115000,1024389740,5360,5360,5360,5360,191
20240806,114900,1023365980,5360,5360,5360,5360,0
20240806,114800,1023365980,5360,5350,5360,5350,258
20240806,114700,1021984450,5350,5350,5350,5350,89
20240806,114600,1021508300,5350,5350,5350,5350,0
20240806,114500,1021508300,5350,5340,5350,5340,1194
20240806,114400,1015132150,5340,5340,5340,5340,45
20240806,114300,1014891850,5340,5340,5340,5340,1
20240806,114200,1014886510,5340,5340,5340,5340,22
20240806,114100,1014769030,5340,5330,5340,5330,3100
20240806,114000,998246020,5320,5320,5320,5320,160
20240806,113900,997394820,5320,5320,5320,5320,573
20240806,113800,994346460,5320,5330,5330,5320,1230
20240806,113700,987802650,5330,5330,5330,5330,120
20240806,113600,987163050,5340,5340,5340,5340,21
20240806,113500,987050910,5340,5330,5340,5330,32
20240806,113400,986880140,5340,5340,5340,5340,100
20240806,113300,986346140,5330,5340,5340,5330,154
20240806,113200,985525100,5340,5340,5340,5340,21
20240806,113100,985412960,5330,5330,5330,5330,511
20240806,113000,982689330,5330,5330,5330,5330,40
20240806,112900,982476130,5320,5320,5320,5320,192
20240806,112800,981454690,5320,5320,5320,5320,2
20240806,112700,981444050,5320,5320,5320,5320,21
20240806,112600,981332330,5320,5320,5320,5320,21
20240806,112500,981220610,5320,5320,5320,5320,190
20240806,112400,980209810,5320,5320,5320,5320,41
20240806,112300,979991690,5310,5310,5310,5310,278
20240806,112200,978515510,5310,5310,5310,5310,25
20240806,112100,978382760,5300,5270,5300,5270,2
20240806,112000,978372190,5310,5310,5310,5310,21
20240806,111900,978260680,5310,5310,5310,5310,380
20240806,111800,976242880,5310,5310,5310,5310,21
20240806,111700,976131370,5300,5290,5300,5290,2275
20240806,111600,964085540,5290,5290,5290,5290,144
20240806,111500,963323780,5290,5290,5290,5290,41
20240806,111400,963106890,5290,5290,5290,5260,1282
20240806,111300,956329340,5290,5290,5290,5290,0
20240806,111200,956329340,5290,5290,5290,5290,21
20240806,111100,956218250,5290,5290,5290,5290,21
20240806,111000,956107160,5250,5280,5280,5250,401
20240806,110900,953998490,5280,5300,5300,5280,264
20240806,110800,952604050,5300,5310,5310,5300,317
20240806,110700,950923740,5310,5310,5310,5310,121
20240806,110600,950281230,5310,5310,5330,5310,50
20240806,110500,950015310,5340,5340,5340,5340,154
20240806,110400,949192950,5300,5300,5300,5300,0
20240806,110300,949192950,5300,5330,5330,5300,163
20240806,110200,948324190,5300,5320,5320,5300,275
20240806,110100,946861590,5300,5290,5300,5290,1181
20240806,110000,940608010,5280,5290,5290,5280,80
20240806,105900,940185350,5280,5290,5290,5280,22
20240806,105800,940068980,5290,5290,5290,5290,500
20240806,105700,937423980,5290,5300,5320,5290,539
20240806,105600,934567760,5290,5300,5300,5290,66
20240806,105500,934218410,5270,5300,5300,5270,170
20240806,105400,933317470,5320,5300,5320,5300,129
20240806,105300,932633330,5330,5340,5340,5320,157
20240806,105200,931796280,5330,5330,5330,5330,101
20240806,105100,931257950,5360,5340,5360,5340,146
20240806,105000,930477670,5390,5330,5390,5330,1021
20240806,104900,924987690,5330,5310,5330,5310,447
20240806,104800,922612020,5300,5250,5310,5250,2731
20240806,104700,908150470,5240,5290,5290,5240,141
20240806,104600,907408600,5260,5260,5260,5260,14
20240806,104500,907334960,5260,5240,5260,5240,5603
20240806,104400,877927910,5240,5240,5240,5240,0
20240806,104300,877927910,5240,5180,5250,5160,1787
20240806,104200,868612990,5160,5200,5200,5160,122
20240806,104100,867982980,5200,5250,5280,5200,1109
20240806,104000,862215210,5250,5250,5250,5250,1025
20240806,103900,856833960,5260,5280,5280,5260,2732
20240806,103800,842434790,5290,5300,5300,5290,6
20240806,103700,842403040,5300,5300,5300,5300,45
20240806,103600,842164540,5300,5310,5310,5300,426
20240806,103500,839904730,5320,5320,5320,5320,16
20240806,103400,839819610,5320,5310,5320,5310,619
20240806,103300,836532700,5310,5310,5310,5310,553
20240806,103200,833596270,5280,5310,5310,5200,3343
20240806,103100,815935320,5330,5330,5330,5310,546
20240806,103000,813029730,5330,5340,5340,5330,43
20240806,102900,812800490,5370,5330,5370,5330,288
20240806,102800,811259970,5330,5340,5340,5330,1642
20240806,102700,802501900,5350,5350,5350,5350,561
20240806,102600,799500550,5340,5350,5350,5340,645
20240806,102500,796052670,5340,5330,5340,5330,203
20240806,102400,794969650,5330,5350,5350,5330,43
20240806,102300,794740320,5350,5410,5410,5340,11086
20240806,102200,735117420,5420,5420,5420,5420,0
20240806,102100,735117420,5420,5420,5420,5420,20
20240806,102000,735009020,5420,5390,5420,5390,2130
20240806,101900,723521310,5390,5390,5390,5390,401
20240806,101800,721359920,5380,5400,5400,5380,5
20240806,101700,721332960,5380,5400,5400,5380,5474
20240806,101600,691812880,5400,5420,5420,5400,117
20240806,101500,691180000,5400,5400,5400,5400,4
20240806,101400,691158400,5400,5430,5430,5400,1762
20240806,101300,681618740,5430,5400,5430,5400,362
20240806,101200,679656320,5400,5410,5410,5400,734
20240806,101100,675692570,5410,5410,5410,5410,1495
20240806,101000,667604620,5410,5430,5440,5410,1780
20240806,100900,657967100,5440,5450,5450,5440,409
20240806,100800,655742130,5450,5460,5460,5440,1248
20240806,100700,648949740,5460,5460,5460,5450,654
20240806,100600,645380130,5460,5450,5460,5450,385
20240806,100500,643278500,5450,5450,5460,5450,719
20240806,100400,639359830,5460,5460,5460,5460,24
20240806,100300,639228790,5450,5440,5460,5440,6838
20240806,100200,601952910,5440,5410,5440,5410,1025
20240806,100100,596390040,5410,5420,5420,5410,164
20240806,100000,595502790,5400,5420,5430,5400,657
20240806,095900,591949010,5430,5420,5430,5420,2513
20240806,095800,578318350,5420,5420,5430,5420,121
20240806,095700,577662440,5410,5430,5430,5410,41
20240806,095600,577439850,5410,5400,5410,5400,57
20240806,095500,577131540,5390,5440,5440,5390,2530
20240806,095400,563464240,5440,5440,5440,5440,15
20240806,095300,563382640,5450,5400,5450,5400,1522
20240806,095200,555138210,5450,5400,5450,5400,7900
20240806,095100,512390750,5390,5400,5400,5390,313
20240806,095000,510703650,5390,5400,5400,5390,202
20240806,094900,509614190,5390,5390,5390,5390,400
20240806,094800,507458190,5390,5380,5390,5350,2504
20240806,094700,493978950,5380,5380,5390,5380,102
20240806,094600,493430180,5380,5390,5390,5380,1232
20240806,094500,486800920,5380,5360,5390,5360,2435
20240806,094400,473708410,5370,5370,5370,5370,9
20240806,094300,473660080,5370,5380,5380,5370,1175
20240806,094200,467344610,5370,5370,5370,5370,349
20240806,094100,465470480,5370,5370,5370,5370,675
20240806,094000,461845730,5370,5370,5370,5370,5
20240806,093900,461818880,5370,5340,5370,5340,515
20240806,093800,459064850,5330,5330,5330,5320,639
20240806,093700,455661280,5350,5360,5370,5320,684
20240806,093600,451998200,5370,5360,5370,5360,575
20240806,093500,448912070,5360,5360,5360,5360,8
20240806,093400,448869190,5360,5350,5360,5310,3144
20240806,093300,432063930,5350,5360,5360,5350,596
20240806,093200,428872370,5360,5350,5360,5340,1411
20240806,093100,421330780,5350,5370,5370,5350,13
20240806,093000,421261130,5350,5330,5370,5330,1548
20240806,092900,412989920,5340,5370,5390,5340,2037
20240806,092800,402029020,5360,5370,5370,5310,2234
20240806,092700,390064800,5360,5360,5380,5360,440
20240806,092600,387698120,5380,5360,5380,5360,71
20240806,092500,387317240,5380,5340,5380,5340,3103
20240806,092400,370701220,5340,5330,5340,5330,749
20240806,092300,366702570,5330,5310,5350,5310,7353
20240806,092200,327473540,5310,5320,5320,5310,2059
20240806,092100,316523100,5300,5320,5320,5300,209
20240806,092000,315413140,5320,5310,5330,5310,302
20240806,091900,313808300,5280,5290,5310,5280,1839
20240806,091800,304077170,5300,5300,5300,5300,35
20240806,091700,303891670,5280,5320,5320,5280,890
20240806,091600,299165690,5320,5270,5340,5270,7745
20240806,091500,258235860,5270,5270,5270,5260,1183
20240806,091400,252012110,5270,5280,5280,5260,1069
20240806,091300,246381280,5280,5260,5280,5260,318
20240806,091200,244702320,5280,5200,5280,5200,4972
20240806,091100,218615570,5240,5190,5240,5180,5802
20240806,091000,188294300,5190,5170,5190,5160,451
20240806,090900,185965080,5190,5160,5190,5160,1030
20240806,090800,180650250,5150,5180,5180,5150,818
20240806,090700,176427680,5180,5190,5200,5170,1774
20240806,090600,167216920,5160,5230,5240,5160,6597
20240806,090500,132825800,5240,5220,5250,5220,6279
20240806,090400,100018510,5220,5200,5220,5200,2464
20240806,090300,87159880,5190,5230,5230,5190,2420
20240806,090200,74596360,5230,5180,5230,5160,711
20240806,090100,70897440,5160,5150,5230,5030,2308
20240806,090000,59079540,5150,5000,5160,5000,11748