stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,200500,4873806270,5750,5750,5750,5750,29843
20240805,200400,4873806270,5750,5750,5750,5750,0
20240805,200300,4873806270,5750,5750,5750,5750,0
20240805,200200,4873806270,5750,5750,5750,5750,0
20240805,200100,4873806270,5750,5750,5750,5750,0
20240805,200000,4873806270,5750,5750,5750,5750,0
20240805,195900,4873806270,5750,5750,5750,5750,0
20240805,195800,4873806270,5750,5750,5750,5750,0
20240805,195700,4873806270,5750,5750,5750,5750,0
20240805,195600,4873806270,5750,5750,5750,5750,0
20240805,195500,4873806270,5750,5750,5750,5750,0
20240805,195400,4873806270,5750,5750,5750,5750,0
20240805,195300,4873806270,5750,5750,5750,5750,0
20240805,195200,4873806270,5750,5750,5750,5750,0
20240805,195100,4873806270,5750,5750,5750,5750,0
20240805,195000,4873806270,5750,5750,5750,5750,0
20240805,194900,4873806270,5750,5750,5750,5750,0
20240805,194800,4873806270,5750,5750,5750,5750,0
20240805,194700,4873806270,5750,5750,5750,5750,0
20240805,194600,4873806270,5750,5750,5750,5750,0
20240805,194500,4873806270,5750,5750,5750,5750,0
20240805,194400,4873806270,5750,5750,5750,5750,0
20240805,194300,4873806270,5750,5750,5750,5750,0
20240805,194200,4873806270,5750,5750,5750,5750,0
20240805,194100,4873806270,5750,5750,5750,5750,0
20240805,194000,4873806270,5750,5750,5750,5750,0
20240805,193900,4873806270,5750,5750,5750,5750,0
20240805,193800,4873806270,5750,5750,5750,5750,0
20240805,193700,4873806270,5750,5750,5750,5750,0
20240805,193600,4873806270,5750,5750,5750,5750,0
20240805,193500,4873806270,5750,5750,5750,5750,29843
20240805,193400,4873806270,5750,5750,5750,5750,0
20240805,193300,4873806270,5750,5750,5750,5750,0
20240805,193200,4873806270,5750,5750,5750,5750,0
20240805,193100,4873806270,5750,5750,5750,5750,0
20240805,193000,4873806270,5750,5750,5750,5750,0
20240805,192900,4873806270,5750,5750,5750,5750,0
20240805,192800,4873806270,5750,5750,5750,5750,0
20240805,192700,4873806270,5750,5750,5750,5750,0
20240805,192600,4873806270,5750,5750,5750,5750,0
20240805,192500,4873806270,5750,5750,5750,5750,0
20240805,192400,4873806270,5750,5750,5750,5750,0
20240805,192300,4873806270,5750,5750,5750,5750,0
20240805,192200,4873806270,5750,5750,5750,5750,0
20240805,192100,4873806270,5750,5750,5750,5750,0
20240805,192000,4873806270,5750,5750,5750,5750,0
20240805,191900,4873806270,5750,5750,5750,5750,0
20240805,191800,4873806270,5750,5750,5750,5750,0
20240805,191700,4873806270,5750,5750,5750,5750,0
20240805,191600,4873806270,5750,5750,5750,5750,0
20240805,191500,4873806270,5750,5750,5750,5750,0
20240805,191400,4873806270,5750,5750,5750,5750,0
20240805,191300,4873806270,5750,5750,5750,5750,0
20240805,191200,4873806270,5750,5750,5750,5750,0
20240805,191100,4873806270,5750,5750,5750,5750,0
20240805,191000,4873806270,5750,5750,5750,5750,0
20240805,190900,4873806270,5750,5750,5750,5750,0
20240805,190800,4873806270,5750,5750,5750,5750,0
20240805,190700,4873806270,5750,5750,5750,5750,0
20240805,190600,4873806270,5750,5750,5750,5750,0
20240805,190500,4873806270,5750,5750,5750,5750,29843
20240805,190400,4873806270,5750,5750,5750,5750,0
20240805,190300,4873806270,5750,5750,5750,5750,0
20240805,190200,4873806270,5750,5750,5750,5750,0
20240805,190100,4873806270,5750,5750,5750,5750,0
20240805,190000,4873806270,5750,5750,5750,5750,0
20240805,185900,4873806270,5750,5750,5750,5750,0
20240805,185800,4873806270,5750,5750,5750,5750,0
20240805,185700,4873806270,5750,5750,5750,5750,0
20240805,185600,4873806270,5750,5750,5750,5750,0
20240805,185500,4873806270,5750,5750,5750,5750,0
20240805,185400,4873806270,5750,5750,5750,5750,0
20240805,185300,4873806270,5750,5750,5750,5750,0
20240805,185200,4873806270,5750,5750,5750,5750,0
20240805,185100,4873806270,5750,5750,5750,5750,0
20240805,185000,4873806270,5750,5750,5750,5750,0
20240805,184900,4873806270,5750,5750,5750,5750,0
20240805,184800,4873806270,5750,5750,5750,5750,0
20240805,184700,4873806270,5750,5750,5750,5750,0
20240805,184600,4873806270,5750,5750,5750,5750,0
20240805,184500,4873806270,5750,5750,5750,5750,0
20240805,184400,4873806270,5750,5750,5750,5750,0
20240805,184300,4873806270,5750,5750,5750,5750,0
20240805,184200,4873806270,5750,5750,5750,5750,0
20240805,184100,4873806270,5750,5750,5750,5750,0
20240805,184000,4873806270,5750,5750,5750,5750,0
20240805,183900,4873806270,5750,5750,5750,5750,0
20240805,183800,4873806270,5750,5750,5750,5750,0
20240805,183700,4873806270,5750,5750,5750,5750,0
20240805,183600,4873806270,5750,5750,5750,5750,0
20240805,183500,4873806270,5750,5750,5750,5750,29843
20240805,183400,4873806270,5750,5750,5750,5750,0
20240805,183300,4873806270,5750,5750,5750,5750,0
20240805,183200,4873806270,5750,5750,5750,5750,0
20240805,183100,4873806270,5750,5750,5750,5750,0
20240805,183000,4873806270,5750,5750,5750,5750,0
20240805,182900,4873806270,5750,5750,5750,5750,0
20240805,182800,4873806270,5750,5750,5750,5750,0
20240805,182700,4873806270,5750,5750,5750,5750,0
20240805,182600,4873806270,5750,5750,5750,5750,0
20240805,182500,4873806270,5750,5750,5750,5750,0
20240805,182400,4873806270,5750,5750,5750,5750,0
20240805,182300,4873806270,5750,5750,5750,5750,0
20240805,182200,4873806270,5750,5750,5750,5750,0
20240805,182100,4873806270,5750,5750,5750,5750,0
20240805,182000,4873806270,5750,5750,5750,5750,0
20240805,181900,4873806270,5750,5750,5750,5750,0
20240805,181800,4873806270,5750,5750,5750,5750,0
20240805,181700,4873806270,5750,5750,5750,5750,0
20240805,181600,4873806270,5750,5750,5750,5750,0
20240805,181500,4873806270,5750,5750,5750,5750,0
20240805,181400,4873806270,5750,5750,5750,5750,0
20240805,181300,4873806270,5750,5750,5750,5750,0
20240805,181200,4873806270,5750,5750,5750,5750,0
20240805,181100,4873806270,5750,5750,5750,5750,0
20240805,181000,4873806270,5750,5750,5750,5750,0
20240805,180900,4873806270,5750,5750,5750,5750,0
20240805,180800,4873806270,5750,5750,5750,5750,0
20240805,180700,4873806270,5750,5750,5750,5750,0
20240805,180600,4873806270,5750,5750,5750,5750,0
20240805,180500,4873806270,5750,5750,5750,5750,29843
20240805,180400,4873806270,5750,5750,5750,5750,0
20240805,180300,4873806270,5750,5750,5750,5750,0
20240805,180200,4873806270,5750,5750,5750,5750,0
20240805,180100,4873806270,5750,5750,5750,5750,0
20240805,180000,4873806270,5750,5750,5750,5750,0
20240805,175900,4873806270,5750,5750,5750,5750,0
20240805,175800,4873806270,5750,5750,5750,5750,0
20240805,175700,4873806270,5750,5750,5750,5750,0
20240805,175600,4873806270,5750,5750,5750,5750,0
20240805,175500,4873806270,5750,5750,5750,5750,0
20240805,175400,4873806270,5750,5750,5750,5750,0
20240805,175300,4873806270,5750,5750,5750,5750,0
20240805,175200,4873806270,5750,5750,5750,5750,0
20240805,175100,4873806270,5750,5750,5750,5750,0
20240805,175000,4873806270,5750,5750,5750,5750,0
20240805,174900,4873806270,5750,5750,5750,5750,0
20240805,174800,4873806270,5750,5750,5750,5750,0
20240805,174700,4873806270,5750,5750,5750,5750,0
20240805,174600,4873806270,5750,5750,5750,5750,0
20240805,174500,4873806270,5750,5750,5750,5750,0
20240805,174400,4873806270,5750,5750,5750,5750,0
20240805,174300,4873806270,5750,5750,5750,5750,0
20240805,174200,4873806270,5750,5750,5750,5750,0
20240805,174100,4873806270,5750,5750,5750,5750,0
20240805,174000,4873806270,5750,5750,5750,5750,0
20240805,173900,4873806270,5750,5750,5750,5750,0
20240805,173800,4873806270,5750,5750,5750,5750,0
20240805,173700,4873806270,5750,5750,5750,5750,0
20240805,173600,4873806270,5750,5750,5750,5750,0
20240805,173500,4873806270,5750,5750,5750,5750,29843
20240805,173400,4873806270,5750,5750,5750,5750,0
20240805,173300,4873806270,5750,5750,5750,5750,0
20240805,173200,4873806270,5750,5750,5750,5750,0
20240805,173100,4873806270,5750,5750,5750,5750,0
20240805,173000,4873806270,5750,5750,5750,5750,0
20240805,172900,4873806270,5750,5750,5750,5750,0
20240805,172800,4873806270,5750,5750,5750,5750,0
20240805,172700,4873806270,5750,5750,5750,5750,0
20240805,172600,4873806270,5750,5750,5750,5750,0
20240805,172500,4873806270,5750,5750,5750,5750,0
20240805,172400,4873806270,5750,5750,5750,5750,0
20240805,172300,4873806270,5750,5750,5750,5750,0
20240805,172200,4873806270,5750,5750,5750,5750,0
20240805,172100,4873806270,5750,5750,5750,5750,0
20240805,172000,4873806270,5750,5750,5750,5750,0
20240805,171900,4873806270,5750,5750,5750,5750,0
20240805,171800,4873806270,5750,5750,5750,5750,0
20240805,171700,4873806270,5750,5750,5750,5750,0
20240805,171600,4873806270,5750,5750,5750,5750,0
20240805,171500,4873806270,5750,5750,5750,5750,0
20240805,171400,4873806270,5750,5750,5750,5750,0
20240805,171300,4873806270,5750,5750,5750,5750,0
20240805,171200,4873806270,5750,5750,5750,5750,0
20240805,171100,4873806270,5750,5750,5750,5750,0
20240805,171000,4873806270,5750,5750,5750,5750,0
20240805,170900,4873806270,5750,5750,5750,5750,0
20240805,170800,4873806270,5750,5750,5750,5750,0
20240805,170700,4873806270,5750,5750,5750,5750,0
20240805,170600,4873806270,5750,5750,5750,5750,0
20240805,170500,4873806270,5750,5750,5750,5750,29843
20240805,170400,4873806270,5750,5750,5750,5750,0
20240805,170300,4873806270,5750,5750,5750,5750,0
20240805,170200,4873806270,5750,5750,5750,5750,0
20240805,170100,4873806270,5750,5750,5750,5750,0
20240805,170000,4873806270,5750,5750,5750,5750,0
20240805,165900,4873806270,5750,5750,5750,5750,0
20240805,165800,4873806270,5750,5750,5750,5750,0
20240805,165700,4873806270,5750,5750,5750,5750,0
20240805,165600,4873806270,5750,5750,5750,5750,0
20240805,165500,4873806270,5750,5750,5750,5750,0
20240805,165400,4873806270,5750,5750,5750,5750,0
20240805,165300,4873806270,5750,5750,5750,5750,0
20240805,165200,4873806270,5750,5750,5750,5750,0
20240805,165100,4873806270,5750,5750,5750,5750,0
20240805,165000,4873806270,5750,5750,5750,5750,0
20240805,164900,4873806270,5750,5750,5750,5750,0
20240805,164800,4873806270,5750,5750,5750,5750,0
20240805,164700,4873806270,5750,5750,5750,5750,0
20240805,164600,4873806270,5750,5750,5750,5750,0
20240805,164500,4873806270,5750,5750,5750,5750,0
20240805,164400,4873806270,5750,5750,5750,5750,0
20240805,164300,4873806270,5750,5750,5750,5750,0
20240805,164200,4873806270,5750,5750,5750,5750,0
20240805,164100,4873806270,5750,5750,5750,5750,0
20240805,164000,4873806270,5750,5750,5750,5750,0
20240805,163900,4873806270,5750,5750,5750,5750,0
20240805,163800,4873806270,5750,5750,5750,5750,0
20240805,163700,4873806270,5750,5750,5750,5750,0
20240805,163600,4873806270,5750,5750,5750,5750,0
20240805,163500,4873806270,5750,5750,5750,5750,29843
20240805,163400,4873806270,5750,5750,5750,5750,0
20240805,163300,4873806270,5750,5750,5750,5750,0
20240805,163200,4873806270,5750,5750,5750,5750,0
20240805,163100,4873806270,5750,5750,5750,5750,0
20240805,163000,4873806270,5750,5750,5750,5750,0
20240805,162900,4873806270,5750,5750,5750,5750,0
20240805,162800,4873806270,5750,5750,5750,5750,0
20240805,162700,4873806270,5750,5750,5750,5750,0
20240805,162600,4873806270,5750,5750,5750,5750,0
20240805,162500,4873806270,5750,5750,5750,5750,0
20240805,162400,4873806270,5750,5750,5750,5750,0
20240805,162300,4873806270,5750,5750,5750,5750,0
20240805,162200,4873806270,5750,5750,5750,5750,0
20240805,162100,4873806270,5750,5750,5750,5750,0
20240805,162000,4873806270,5750,5750,5750,5750,0
20240805,161900,4873806270,5750,5750,5750,5750,0
20240805,161800,4873806270,5750,5750,5750,5750,0
20240805,161700,4873806270,5750,5750,5750,5750,0
20240805,161600,4873806270,5750,5750,5750,5750,0
20240805,161500,4873806270,5750,5750,5750,5750,0
20240805,161400,4873806270,5750,5750,5750,5750,0
20240805,161300,4873806270,5750,5750,5750,5750,0
20240805,161200,4873806270,5750,5750,5750,5750,0
20240805,161100,4873806270,5750,5750,5750,5750,0
20240805,161000,4873806270,5750,5750,5750,5750,0
20240805,160900,4873806270,5750,5750,5750,5750,0
20240805,160800,4873806270,5750,5750,5750,5750,0
20240805,160700,4873806270,5750,5750,5750,5750,0
20240805,160600,4873806270,5750,5750,5750,5750,0
20240805,160500,4873806270,5750,5750,5750,5750,29843
20240805,160400,4873806270,5750,5750,5750,5750,0
20240805,160300,4873806270,5750,5750,5750,5750,0
20240805,160200,4873806270,5750,5750,5750,5750,0
20240805,160100,4873806270,5750,5750,5750,5750,0
20240805,160000,4873806270,5750,5750,5750,5750,0
20240805,155900,4873806270,5750,5750,5750,5750,0
20240805,155800,4873806270,5750,5750,5750,5750,0
20240805,155700,4873806270,5750,5750,5750,5750,0
20240805,155600,4873806270,5750,5750,5750,5750,0
20240805,155500,4873806270,5750,5750,5750,5750,0
20240805,155400,4873806270,5750,5750,5750,5750,0
20240805,155300,4873806270,5750,5750,5750,5750,0
20240805,155200,4873806270,5750,5750,5750,5750,0
20240805,155100,4873806270,5750,5750,5750,5750,0
20240805,155000,4873806270,5750,5750,5750,5750,0
20240805,154900,4873806270,5750,5750,5750,5750,0
20240805,154800,4873806270,5750,5750,5750,5750,0
20240805,154700,4873806270,5750,5750,5750,5750,0
20240805,154600,4873806270,5750,5750,5750,5750,0
20240805,154500,4873806270,5750,5750,5750,5750,0
20240805,154400,4873806270,5750,5750,5750,5750,0
20240805,154300,4873806270,5750,5750,5750,5750,0
20240805,154200,4873806270,5750,5750,5750,5750,0
20240805,154100,4873806270,5750,5750,5750,5750,0
20240805,154000,4873806270,5750,5750,5750,5750,0
20240805,153900,4873806270,5750,5750,5750,5750,0
20240805,153800,4873806270,5750,5750,5750,5750,0
20240805,153700,4873806270,5750,5750,5750,5750,0
20240805,153600,4873806270,5750,5750,5750,5750,0
20240805,153500,4873806270,5750,5750,5750,5750,29843
20240805,153400,4873806270,5750,5750,5750,5750,0
20240805,153300,4873806270,5750,5750,5750,5750,0
20240805,153200,4873806270,5750,5750,5750,5750,0
20240805,153100,4873806270,5750,5750,5750,5750,0
20240805,153000,4873806270,5750,5750,5750,5750,29843
20240805,152900,4702209020,5650,5650,5650,5650,0
20240805,152800,4702209020,5650,5650,5650,5650,0
20240805,152700,4702209020,5650,5650,5650,5650,0
20240805,152600,4702209020,5650,5650,5650,5650,0
20240805,152500,4702209020,5650,5650,5650,5650,0
20240805,152400,4702209020,5650,5650,5650,5650,0
20240805,152300,4702209020,5650,5650,5650,5650,0
20240805,152200,4702209020,5650,5650,5650,5650,0
20240805,152100,4702209020,5650,5650,5650,5650,0
20240805,152000,4702209020,5650,5650,5650,5650,0
20240805,151900,4702209020,5650,5640,5660,5600,925
20240805,151800,4696992420,5640,5660,5660,5600,8472
20240805,151700,4649315450,5660,5610,5660,5600,8311
20240805,151600,4602637750,5610,5590,5620,5590,11680
20240805,151500,4537182310,5600,5600,5610,5590,2446
20240805,151400,4523485020,5600,5590,5610,5580,3401
20240805,151300,4504468290,5600,5590,5610,5580,3200
20240805,151200,4486610810,5610,5610,5610,5590,952
20240805,151100,4481281490,5600,5610,5620,5600,441
20240805,151000,4478807560,5620,5630,5630,5530,5397
20240805,150900,4448682180,5620,5630,5630,5620,998
20240805,150800,4443065440,5630,5670,5670,5590,237
20240805,150700,4441736450,5670,5610,5700,5540,5863
20240805,150600,4408959320,5610,5640,5710,5550,13384
20240805,150500,4333576090,5710,5650,5710,5630,532
20240805,150400,4330571260,5650,5690,5720,5640,2677
20240805,150300,4315431460,5750,5750,5750,5650,3546
20240805,150200,4295162520,5750,5670,5750,5670,8686
20240805,150100,4245432240,5670,5660,5670,5620,1919
20240805,150000,4234619340,5670,5670,5670,5620,3628
20240805,145900,4214227720,5620,5560,5660,5560,5204
20240805,145800,4185160220,5560,5510,5560,5460,5654
20240805,145700,4153980050,5510,5460,5510,5460,4517
20240805,145600,4129287950,5460,5480,5480,5450,6529
20240805,145500,4093589210,5480,5530,5530,5450,26817
20240805,145400,3946503780,5550,5520,5560,5520,5617
20240805,145300,3915396800,5520,5520,5520,5490,28753
20240805,145200,3757169710,5570,5550,5580,5530,9219
20240805,145100,3706074490,5590,5560,5600,5540,5318
20240805,145000,3676515720,5600,5560,5610,5560,1990
20240805,144900,3665378010,5590,5600,5690,5590,2925
20240805,144800,3648922860,5620,5620,5720,5540,12492
20240805,144700,3578747500,5620,5580,5620,5520,11915
20240805,144600,3512299670,5580,5580,5580,5530,2514
20240805,144500,3498361030,5590,5560,5590,5520,6175
20240805,144400,3464086240,5520,5600,5620,5520,5455
20240805,144300,3433542380,5530,5590,5600,5510,16191
20240805,144200,3343838400,5540,5590,5590,5540,2964
20240805,144100,3327360790,5590,5560,5610,5540,16084
20240805,144000,3238082790,5610,5580,5610,5550,8641
20240805,143900,3189983870,5570,5630,5630,5570,34115
20240805,143800,2998902400,5630,5650,5650,5630,1167
20240805,143700,2992329700,5650,5660,5660,5640,2195
20240805,143600,2979927700,5660,5660,5670,5660,604
20240805,143500,2976509040,5670,5670,5680,5660,2667
20240805,143400,2961399710,5680,5680,5680,5680,13
20240805,143300,2961325870,5680,5730,5730,5670,5417
20240805,143200,2930494980,5700,5690,5700,5690,758
20240805,143100,2926177150,5700,5750,5750,5690,759
20240805,143000,2921847620,5750,5750,5760,5750,1594
20240805,142900,2912680210,5750,5760,5760,5750,3675
20240805,142800,2891547470,5760,5740,5760,5740,658
20240805,142700,2887761300,5760,5730,5760,5700,4284
20240805,142600,2863160390,5730,5700,5730,5690,4250
20240805,142500,2838864000,5720,5720,5720,5720,0
20240805,142400,2838864000,5720,5720,5720,5720,0
20240805,142300,2838864000,5720,5720,5720,5720,0
20240805,142200,2838864000,5720,5720,5720,5720,0
20240805,142100,2838864000,5720,5720,5720,5720,0
20240805,142000,2838864000,5720,5720,5720,5720,0
20240805,141900,2838864000,5720,5720,5720,5720,0
20240805,141800,2838864000,5720,5720,5720,5720,0
20240805,141700,2838864000,5720,5720,5720,5720,0
20240805,141600,2838864000,5720,5720,5720,5720,0
20240805,141500,2838864000,5720,5720,5720,5720,0
20240805,141400,2838864000,5720,5720,5720,5720,0
20240805,141300,2838864000,5720,5720,5720,5720,0
20240805,141200,2838864000,5720,5720,5720,5720,0
20240805,141100,2838864000,5720,5720,5720,5720,0
20240805,141000,2838864000,5720,5720,5720,5720,0
20240805,140900,2838864000,5720,5720,5720,5720,0
20240805,140800,2838864000,5720,5720,5720,5720,0
20240805,140700,2838864000,5720,5720,5720,5720,0
20240805,140600,2838864000,5720,5720,5720,5720,0
20240805,140500,2838864000,5720,5720,5720,5720,0
20240805,140400,2838864000,5720,5720,5720,5720,0
20240805,140300,2838864000,5720,5720,5720,5720,0
20240805,140200,2838864000,5720,5720,5720,5720,0
20240805,140100,2838864000,5720,5720,5720,5720,0
20240805,140000,2838864000,5720,5720,5720,5720,0
20240805,135900,2838864000,5720,5720,5720,5720,0
20240805,135800,2838864000,5720,5720,5720,5720,0
20240805,135700,2838864000,5720,5720,5720,5720,0
20240805,135600,2838864000,5720,5720,5720,5720,0
20240805,135500,2838864000,5720,5720,5720,5680,1268
20240805,135400,2831655670,5720,5700,5720,5690,239
20240805,135300,2830293140,5730,5730,5730,5730,0
20240805,135200,2830293140,5730,5700,5730,5670,2280
20240805,135100,2817337380,5730,5690,5730,5690,501
20240805,135000,2814486650,5740,5710,5740,5670,3302
20240805,134900,2795727320,5750,5720,5750,5720,188
20240805,134800,2794650710,5720,5690,5720,5690,201
20240805,134700,2793506990,5680,5700,5710,5680,1438
20240805,134600,2785325590,5710,5710,5710,5690,2530
20240805,134500,2770891270,5710,5690,5710,5690,188
20240805,134400,2769819490,5710,5720,5720,5690,1548
20240805,134300,2760995510,5730,5710,5730,5700,201
20240805,134200,2759849720,5730,5750,5750,5700,1760
20240805,134100,2749790440,5740,5760,5760,5740,169
20240805,134000,2748820360,5740,5740,5760,5740,740
20240805,133900,2744568330,5740,5740,5740,5740,368
20240805,133800,2742456010,5740,5740,5740,5730,86
20240805,133700,2741962620,5740,5770,5770,5740,82
20240805,133600,2741490800,5770,5780,5780,5720,973
20240805,133500,2735903230,5780,5780,5780,5780,0
20240805,133400,2735903230,5780,5780,5780,5780,200
20240805,133300,2734747230,5780,5780,5780,5780,0
20240805,133200,2734747230,5780,5750,5780,5750,403
20240805,133100,2732429860,5750,5750,5750,5720,3
20240805,133000,2732412640,5770,5760,5770,5690,3949
20240805,132900,2709798170,5780,5800,5800,5760,944
20240805,132800,2704323360,5820,5800,5820,5800,1649
20240805,132700,2694759100,5820,5780,5820,5770,532
20240805,132600,2691676310,5800,5820,5820,5780,2131
20240805,132500,2679318610,5830,5820,5830,5820,187
20240805,132400,2678228440,5830,5820,5830,5820,36
20240805,132300,2678018910,5790,5790,5790,5770,184
20240805,132200,2676956200,5830,5820,5830,5820,250
20240805,132100,2675499700,5830,5800,5840,5800,48
20240805,132000,2675221110,5840,5840,5840,5840,1170
20240805,131900,2668388310,5840,5810,5840,5800,5364
20240805,131800,2637111290,5810,5810,5810,5810,0
20240805,131700,2637111290,5810,5810,5810,5810,10
20240805,131600,2637053190,5810,5790,5810,5790,3001
20240805,131500,2619647880,5750,5760,5800,5750,193
20240805,131400,2618534540,5780,5750,5780,5750,21
20240805,131300,2618413760,5780,5750,5780,5750,2
20240805,131200,2618402230,5750,5720,5750,5690,2405
20240805,131100,2604592570,5730,5730,5740,5730,85
20240805,131000,2604105330,5740,5740,5740,5740,51
20240805,130900,2603812590,5730,5720,5730,5720,300
20240805,130800,2602095590,5730,5690,5730,5690,9
20240805,130700,2602044340,5690,5690,5690,5690,981
20240805,130600,2596462450,5770,5720,5770,5630,9271
20240805,130500,2543677950,5720,5750,5750,5710,3712
20240805,130400,2522406470,5770,5770,5770,5770,175
20240805,130300,2521396720,5770,5750,5770,5750,50
20240805,130200,2521108940,5770,5780,5780,5750,2872
20240805,130100,2504592490,5750,5760,5760,5750,4278
20240805,130000,2479992890,5760,5790,5790,5750,9098
20240805,125900,2427554710,5790,5800,5800,5790,1184
20240805,125800,2420699340,5780,5790,5790,5780,250
20240805,125700,2419254260,5800,5790,5800,5780,139
20240805,125600,2418450220,5780,5790,5790,5780,622
20240805,125500,2414849740,5760,5770,5800,5760,202
20240805,125400,2413685110,5770,5790,5790,5770,3000
20240805,125300,2396366790,5800,5800,5800,5790,103
20240805,125200,2395770400,5790,5790,5800,5790,54
20240805,125100,2395457730,5790,5800,5800,5780,4468
20240805,125000,2369599940,5790,5800,5800,5790,169
20240805,124900,2368621130,5800,5800,5800,5800,451
20240805,124800,2366005330,5800,5800,5800,5800,690
20240805,124700,2362003330,5800,5800,5800,5800,52
20240805,124600,2361701730,5800,5810,5810,5800,550
20240805,124500,2358508070,5800,5800,5800,5800,1748
20240805,124400,2348369670,5800,5800,5800,5800,166
20240805,124300,2347406870,5810,5810,5810,5810,264
20240805,124200,2345873030,5810,5810,5810,5810,700
20240805,124100,2341806030,5820,5820,5820,5810,840
20240805,124000,2336924630,5820,5820,5820,5820,226
20240805,123900,2335609310,5820,5820,5820,5820,2
20240805,123800,2335597670,5820,5820,5820,5820,231
20240805,123700,2334253250,5810,5800,5810,5800,2052
20240805,123600,2322335150,5810,5810,5810,5810,3117
20240805,123500,2304225380,5820,5820,5820,5820,177
20240805,123400,2303195240,5830,5820,5830,5810,929
20240805,123300,2297784760,5830,5830,5830,5830,0
20240805,123200,2297784760,5830,5830,5830,5830,700
20240805,123100,2293703760,5830,5820,5830,5810,32
20240805,123000,2293517230,5830,5830,5830,5820,91
20240805,122900,2292987200,5830,5830,5830,5830,0
20240805,122800,2292987200,5830,5830,5830,5830,0
20240805,122700,2292987200,5830,5830,5830,5830,1
20240805,122600,2292981370,5820,5810,5820,5800,44
20240805,122500,2292725640,5810,5810,5810,5810,4
20240805,122400,2292702400,5810,5810,5810,5810,401
20240805,122300,2290372590,5830,5820,5830,5820,3
20240805,122200,2290355120,5810,5830,5830,5810,33
20240805,122100,2290163060,5780,5830,5830,5780,74
20240805,122000,2289735150,5780,5790,5820,5780,1250
20240805,121900,2282497810,5790,5810,5810,5790,5012
20240805,121800,2253434980,5810,5810,5810,5810,1911
20240805,121700,2242332070,5810,5810,5810,5810,547
20240805,121600,2239154000,5830,5830,5830,5830,329
20240805,121500,2237235930,5810,5820,5820,5810,742
20240805,121400,2232920590,5820,5820,5820,5820,282
20240805,121300,2231279350,5830,5820,5830,5820,1400
20240805,121200,2223129350,5830,5830,5830,5820,320
20240805,121100,2221266220,5830,5840,5840,5830,5
20240805,121000,2221237030,5840,5840,5840,5840,1000
20240805,120900,2215397030,5840,5830,5840,5800,961
20240805,120800,2209797660,5830,5830,5830,5820,3
20240805,120700,2209780180,5820,5820,5830,5820,2539
20240805,120600,2195003090,5820,5820,5820,5820,2151
20240805,120500,2182484270,5820,5820,5820,5820,15
20240805,120400,2182396970,5800,5810,5810,5800,200
20240805,120300,2181235270,5800,5800,5800,5800,1
20240805,120200,2181229470,5820,5820,5820,5820,50
20240805,120100,2180938470,5790,5790,5790,5790,1338
20240805,120000,2173191450,5790,5790,5800,5790,7552
20240805,115900,2129464370,5790,5800,5800,5790,1290
20240805,115800,2121994470,5800,5790,5800,5790,320
20240805,115700,2120141630,5790,5790,5800,5790,1034
20240805,115600,2114149750,5790,5790,5800,5790,2407
20240805,115500,2100213190,5800,5810,5810,5790,1833
20240805,115400,2089583830,5850,5800,5850,5800,55
20240805,115300,2089264780,5800,5840,5840,5800,18765
20240805,115200,1980289310,5840,5840,5840,5840,91
20240805,115100,1979757870,5850,5850,5850,5850,1
20240805,115000,1979752020,5840,5850,5850,5840,918
20240805,114900,1974383010,5860,5860,5860,5850,122
20240805,114800,1973668790,5850,5890,5890,5850,8643
20240805,114700,1923085140,5890,5880,5890,5880,584
20240805,114600,1919646010,5860,5860,5860,5860,6
20240805,114500,1919610850,5880,5880,5890,5880,102
20240805,114400,1919010190,5890,5890,5890,5890,1
20240805,114300,1919004300,5860,5860,5870,5860,265
20240805,114200,1917450900,5860,5860,5860,5860,0
20240805,114100,1917450900,5860,5860,5860,5860,349
20240805,114000,1915405760,5890,5870,5890,5870,178
20240805,113900,1914360110,5860,5860,5860,5860,358
20240805,113800,1912262230,5850,5850,5850,5850,113
20240805,113700,1911601180,5860,5860,5860,5860,0
20240805,113600,1911601180,5860,5860,5860,5860,405
20240805,113500,1909227880,5860,5890,5890,5860,1469
20240805,113400,1900608470,5890,5860,5890,5860,328
20240805,113300,1898682550,5860,5880,5880,5860,1171
20240805,113200,1891818760,5890,5870,5890,5870,124
20240805,113100,1891090600,5870,5870,5870,5870,18
20240805,113000,1890984940,5900,5900,5900,5900,0
20240805,112900,1890984940,5900,5890,5900,5890,101
20240805,112800,1890389840,5890,5890,5890,5890,1
20240805,112700,1890383950,5860,5860,5860,5860,120
20240805,112600,1889680750,5860,5860,5860,5860,0
20240805,112500,1889680750,5860,5890,5890,5860,134
20240805,112400,1888894520,5890,5860,5890,5860,137
20240805,112300,1888091670,5860,5870,5870,5860,316
20240805,112200,1886236860,5870,5860,5870,5860,101
20240805,112100,1885644990,5870,5860,5870,5860,39
20240805,112000,1885416440,5860,5860,5860,5850,2896
20240805,111900,1868474040,5870,5870,5870,5870,0
20240805,111800,1868474040,5870,5870,5870,5870,1
20240805,111700,1868468170,5890,5880,5890,5880,637
20240805,111600,1864716450,5890,5880,5890,5880,680
20240805,111500,1860717050,5880,5900,5900,5880,12
20240805,111400,1860646450,5900,5900,5900,5900,37
20240805,111300,1860428150,5940,5940,5940,5940,0
20240805,111200,1860428150,5940,5940,5940,5940,10
20240805,111100,1860368750,5940,5880,5940,5880,14000
20240805,111000,1777653360,5850,5890,5890,5840,100
20240805,110900,1777069090,5890,5880,5890,5880,380
20240805,110800,1774832890,5880,5860,5880,5850,1037
20240805,110700,1768759890,5850,5850,5850,5850,203
20240805,110600,1767572340,5850,5860,5860,5850,808
20240805,110500,1762842940,5850,5850,5850,5850,20
20240805,110400,1762725940,5850,5840,5850,5820,1334
20240805,110300,1754940830,5810,5810,5810,5810,0
20240805,110200,1754940830,5810,5840,5840,5810,5020
20240805,110100,1725756960,5850,5820,5850,5820,874
20240805,110000,1720669530,5830,5830,5830,5830,139
20240805,105900,1719859160,5840,5840,5840,5840,12
20240805,105800,1719789080,5840,5840,5840,5840,1
20240805,105700,1719783240,5820,5840,5840,5820,1150
20240805,105600,1713084220,5880,5880,5880,5880,0
20240805,105500,1713084220,5880,5840,5880,5830,910
20240805,105400,1707774110,5880,5860,5880,5860,3
20240805,105300,1707756500,5850,5840,5850,5840,102
20240805,105200,1707160810,5840,5840,5840,5840,759
20240805,105100,1702728250,5840,5840,5840,5840,126
20240805,105000,1701992410,5840,5850,5850,5840,1235
20240805,104900,1694779620,5850,5850,5850,5850,0
20240805,104800,1694779620,5850,5860,5860,5850,1139
20240805,104700,1688115220,5860,5860,5860,5860,312
20240805,104600,1686286900,5880,5860,5880,5860,1165
20240805,104500,1679458880,5860,5860,5870,5860,503
20240805,104400,1676510400,5860,5850,5860,5850,428
20240805,104300,1674004320,5860,5850,5860,5850,826
20240805,104200,1669172210,5860,5850,5860,5850,6
20240805,104100,1669137100,5860,5850,5860,5850,364
20240805,104000,1667007060,5850,5860,5860,5850,171
20240805,103900,1666005200,5860,5850,5860,5850,59
20240805,103800,1665660030,5850,5840,5850,5840,1367
20240805,103700,1657676680,5840,5830,5840,5830,439
20240805,103600,1655117300,5830,5830,5830,5800,1598
20240805,103500,1645824680,5830,5820,5830,5800,8413
20240805,103400,1596992890,5820,5820,5820,5820,439
20240805,103300,1594437910,5820,5840,5840,5820,1875
20240805,103200,1583505410,5800,5820,5820,5800,1833
20240805,103100,1572837410,5810,5860,5860,5800,26826
20240805,103000,1416581750,5860,5860,5870,5860,1219
20240805,102900,1409437890,5870,5880,5880,5870,2043
20240805,102800,1397445450,5880,5880,5880,5880,70
20240805,102700,1397033850,5880,5890,5890,5880,1577
20240805,102600,1387760830,5880,5880,5880,5880,119
20240805,102500,1387061110,5880,5890,5890,5880,85
20240805,102400,1386561300,5880,5880,5880,5880,356
20240805,102300,1384468020,5880,5880,5890,5880,239
20240805,102200,1383062600,5870,5870,5870,5870,0
20240805,102100,1383062600,5870,5900,5900,5870,4274
20240805,102000,1357955680,5880,5880,5880,5870,1507
20240805,101900,1349099630,5870,5870,5870,5870,0
20240805,101800,1349099630,5870,5870,5870,5870,503
20240805,101700,1346147020,5870,5880,5900,5870,1010
20240805,101600,1340217750,5900,5900,5900,5900,59
20240805,101500,1339869650,5900,5890,5900,5870,1026
20240805,101400,1333841780,5900,5900,5900,5900,153
20240805,101300,1332939080,5900,5900,5900,5900,102
20240805,101200,1332337280,5900,5900,5910,5900,844
20240805,101100,1327355680,5900,5900,5900,5900,54
20240805,101000,1327037080,5910,5880,5910,5860,10137
20240805,100900,1267533930,5920,5900,5920,5880,6502
20240805,100800,1229188800,5910,5920,5920,5910,177
20240805,100700,1228142680,5920,5910,5920,5910,1245
20240805,100600,1220784530,5920,5930,5930,5900,1127
20240805,100500,1214124990,5900,5910,5930,5900,81
20240805,100400,1213646860,5910,5910,5930,5910,29
20240805,100300,1213475390,5930,5920,5930,5920,28
20240805,100200,1213309600,5900,5900,5900,5900,0
20240805,100100,1213309600,5900,5910,5930,5900,503
20240805,100000,1210340750,5910,5910,5920,5910,223
20240805,095900,1209022600,5930,5910,5930,5910,695
20240805,095800,1204914810,5900,5930,5930,5900,481
20240805,095700,1202075410,5940,5900,5940,5890,1468
20240805,095600,1193385970,5890,5900,5900,5890,1268
20240805,095500,1185913150,5900,5900,5900,5900,303
20240805,095400,1184125450,5900,5900,5900,5900,190
20240805,095300,1183004450,5900,5900,5900,5900,238
20240805,095200,1181600250,5880,5920,5930,5870,14744
20240805,095100,1094748320,5920,5930,5930,5920,169
20240805,095000,1093747830,5920,5920,5920,5920,1
20240805,094900,1093741910,5910,5940,5940,5900,3472
20240805,094800,1073242810,5940,5940,5940,5940,20
20240805,094700,1073124010,5940,5900,5950,5900,222
20240805,094600,1071809070,5950,5920,5960,5900,6400
20240805,094500,1033947910,5930,5940,5940,5930,1101
20240805,094400,1027414530,5940,5940,5940,5930,1548
20240805,094300,1018230430,5930,5950,5950,5930,1086
20240805,094200,1011783280,5960,5960,5960,5960,1208
20240805,094100,1004583600,5980,5980,5980,5980,7
20240805,094000,1004541740,5970,5970,5970,5970,5
20240805,093900,1004511890,5940,5980,5980,5940,4100
20240805,093800,980140300,5970,5970,5970,5970,620
20240805,093700,976438900,5960,6010,6010,5960,31
20240805,093600,976254090,5900,6000,6010,5900,16433
20240805,093500,878741360,6000,6000,6000,5980,897
20240805,093400,873359460,5990,5990,5990,5990,217
20240805,093300,872059630,5970,5990,5990,5970,59
20240805,093200,871707340,5970,5990,5990,5970,78
20240805,093100,871240160,6000,5990,6000,5990,121
20240805,093000,870514210,6000,5970,6000,5950,2772
20240805,092900,853935270,5960,5930,5960,5920,876
20240805,092800,848726770,5920,5950,5950,5910,1409
20240805,092700,840383580,5950,5960,5960,5900,12165
20240805,092600,768374640,5990,5990,5990,5990,119
20240805,092500,767661830,5990,5990,5990,5930,1096
20240805,092400,761160540,5930,5930,5940,5930,94
20240805,092300,760603110,5930,5930,6000,5920,2353
20240805,092200,746623310,5920,5930,5970,5920,2254
20240805,092100,733251400,5930,5960,5960,5930,5221
20240805,092000,702201650,5960,5960,5980,5960,513
20240805,091900,699140460,5960,6010,6010,5960,1673
20240805,091800,689159770,5990,6020,6020,5990,2592
20240805,091700,673598600,6010,6020,6020,6000,1406
20240805,091600,665146500,6020,6000,6030,6000,1050
20240805,091500,658834720,5990,5970,5990,5970,668
20240805,091400,654845050,5970,5960,5980,5960,1207
20240805,091300,647637940,5990,5960,5990,5960,2517
20240805,091200,632630350,5960,5970,5980,5960,3562
20240805,091100,611363990,5970,5930,5970,5930,1593
20240805,091000,601874470,5920,5890,5920,5890,5956
20240805,090900,566742620,5900,5890,5910,5890,5804
20240805,090800,532500080,5900,5900,5920,5900,4576
20240805,090700,505485360,5900,5950,5950,5900,20219
20240805,090600,385887190,5940,5970,5980,5940,3434
20240805,090500,365413990,6000,6020,6020,5970,17248
20240805,090400,261927980,6020,6020,6030,6020,4107
20240805,090300,237182700,6030,6030,6030,6000,2892
20240805,090200,219798210,6030,6110,6110,6010,10898
20240805,090100,153975590,6100,6070,6190,6010,14229
20240805,090000,67373400,6080,6190,6190,6070,10942