stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192600,3165596250,7500,7500,7500,7500,7277
20240802,192500,3165596250,7500,7500,7500,7500,0
20240802,192400,3165596250,7500,7500,7500,7500,0
20240802,192300,3165596250,7500,7500,7500,7500,0
20240802,192200,3165596250,7500,7500,7500,7500,0
20240802,192100,3165596250,7500,7500,7500,7500,0
20240802,192000,3165596250,7500,7500,7500,7500,0
20240802,191900,3165596250,7500,7500,7500,7500,0
20240802,191800,3165596250,7500,7500,7500,7500,0
20240802,191700,3165596250,7500,7500,7500,7500,0
20240802,191600,3165596250,7500,7500,7500,7500,0
20240802,191500,3165596250,7500,7500,7500,7500,0
20240802,191400,3165596250,7500,7500,7500,7500,0
20240802,191300,3165596250,7500,7500,7500,7500,0
20240802,191200,3165596250,7500,7500,7500,7500,0
20240802,191100,3165596250,7500,7500,7500,7500,0
20240802,191000,3165596250,7500,7500,7500,7500,0
20240802,190900,3165596250,7500,7500,7500,7500,0
20240802,190800,3165596250,7500,7500,7500,7500,0
20240802,190700,3165596250,7500,7500,7500,7500,0
20240802,190600,3165596250,7500,7500,7500,7500,0
20240802,190500,3165596250,7500,7500,7500,7500,0
20240802,190400,3165596250,7500,7500,7500,7500,0
20240802,190300,3165596250,7500,7500,7500,7500,0
20240802,190200,3165596250,7500,7500,7500,7500,0
20240802,190100,3165596250,7500,7500,7500,7500,0
20240802,190000,3165596250,7500,7500,7500,7500,0
20240802,185900,3165596250,7500,7500,7500,7500,0
20240802,185800,3165596250,7500,7500,7500,7500,0
20240802,185700,3165596250,7500,7500,7500,7500,0
20240802,185600,3165596250,7500,7500,7500,7500,7277
20240802,185500,3165596250,7500,7500,7500,7500,0
20240802,185400,3165596250,7500,7500,7500,7500,0
20240802,185300,3165596250,7500,7500,7500,7500,0
20240802,185200,3165596250,7500,7500,7500,7500,0
20240802,185100,3165596250,7500,7500,7500,7500,0
20240802,185000,3165596250,7500,7500,7500,7500,0
20240802,184900,3165596250,7500,7500,7500,7500,0
20240802,184800,3165596250,7500,7500,7500,7500,0
20240802,184700,3165596250,7500,7500,7500,7500,0
20240802,184600,3165596250,7500,7500,7500,7500,0
20240802,184500,3165596250,7500,7500,7500,7500,0
20240802,184400,3165596250,7500,7500,7500,7500,0
20240802,184300,3165596250,7500,7500,7500,7500,0
20240802,184200,3165596250,7500,7500,7500,7500,0
20240802,184100,3165596250,7500,7500,7500,7500,0
20240802,184000,3165596250,7500,7500,7500,7500,0
20240802,183900,3165596250,7500,7500,7500,7500,0
20240802,183800,3165596250,7500,7500,7500,7500,0
20240802,183700,3165596250,7500,7500,7500,7500,0
20240802,183600,3165596250,7500,7500,7500,7500,0
20240802,183500,3165596250,7500,7500,7500,7500,0
20240802,183400,3165596250,7500,7500,7500,7500,0
20240802,183300,3165596250,7500,7500,7500,7500,0
20240802,183200,3165596250,7500,7500,7500,7500,0
20240802,183100,3165596250,7500,7500,7500,7500,0
20240802,183000,3165596250,7500,7500,7500,7500,0
20240802,182900,3165596250,7500,7500,7500,7500,0
20240802,182800,3165596250,7500,7500,7500,7500,0
20240802,182700,3165596250,7500,7500,7500,7500,0
20240802,182600,3165596250,7500,7500,7500,7500,7277
20240802,182500,3165596250,7500,7500,7500,7500,0
20240802,182400,3165596250,7500,7500,7500,7500,0
20240802,182300,3165596250,7500,7500,7500,7500,0
20240802,182200,3165596250,7500,7500,7500,7500,0
20240802,182100,3165596250,7500,7500,7500,7500,0
20240802,182000,3165596250,7500,7500,7500,7500,0
20240802,181900,3165596250,7500,7500,7500,7500,0
20240802,181800,3165596250,7500,7500,7500,7500,0
20240802,181700,3165596250,7500,7500,7500,7500,0
20240802,181600,3165596250,7500,7500,7500,7500,0
20240802,181500,3165596250,7500,7500,7500,7500,0
20240802,181400,3165596250,7500,7500,7500,7500,0
20240802,181300,3165596250,7500,7500,7500,7500,0
20240802,181200,3165596250,7500,7500,7500,7500,0
20240802,181100,3165596250,7500,7500,7500,7500,0
20240802,181000,3165596250,7500,7500,7500,7500,0
20240802,180900,3165596250,7500,7500,7500,7500,0
20240802,180800,3165596250,7500,7500,7500,7500,0
20240802,180700,3165596250,7500,7500,7500,7500,0
20240802,180600,3165596250,7500,7500,7500,7500,0
20240802,180500,3165596250,7500,7500,7500,7500,0
20240802,180400,3165596250,7500,7500,7500,7500,0
20240802,180300,3165596250,7500,7500,7500,7500,0
20240802,180200,3165596250,7500,7500,7500,7500,0
20240802,180100,3165596250,7500,7500,7500,7500,0
20240802,180000,3165596250,7500,7500,7500,7500,0
20240802,175900,3165596250,7500,7500,7500,7500,0
20240802,175800,3165596250,7500,7500,7500,7500,0
20240802,175700,3165596250,7500,7500,7500,7500,0
20240802,175600,3165596250,7500,7500,7500,7500,7277
20240802,175500,3165596250,7500,7500,7500,7500,0
20240802,175400,3165596250,7500,7500,7500,7500,0
20240802,175300,3165596250,7500,7500,7500,7500,0
20240802,175200,3165596250,7500,7500,7500,7500,0
20240802,175100,3165596250,7500,7500,7500,7500,0
20240802,175000,3165596250,7500,7500,7500,7500,0
20240802,174900,3165596250,7500,7500,7500,7500,0
20240802,174800,3165596250,7500,7500,7500,7500,0
20240802,174700,3165596250,7500,7500,7500,7500,0
20240802,174600,3165596250,7500,7500,7500,7500,0
20240802,174500,3165596250,7500,7500,7500,7500,0
20240802,174400,3165596250,7500,7500,7500,7500,0
20240802,174300,3165596250,7500,7500,7500,7500,0
20240802,174200,3165596250,7500,7500,7500,7500,0
20240802,174100,3165596250,7500,7500,7500,7500,0
20240802,174000,3165596250,7500,7500,7500,7500,0
20240802,173900,3165596250,7500,7500,7500,7500,0
20240802,173800,3165596250,7500,7500,7500,7500,0
20240802,173700,3165596250,7500,7500,7500,7500,0
20240802,173600,3165596250,7500,7500,7500,7500,0
20240802,173500,3165596250,7500,7500,7500,7500,0
20240802,173400,3165596250,7500,7500,7500,7500,0
20240802,173300,3165596250,7500,7500,7500,7500,0
20240802,173200,3165596250,7500,7500,7500,7500,0
20240802,173100,3165596250,7500,7500,7500,7500,0
20240802,173000,3165596250,7500,7500,7500,7500,0
20240802,172900,3165596250,7500,7500,7500,7500,0
20240802,172800,3165596250,7500,7500,7500,7500,0
20240802,172700,3165596250,7500,7500,7500,7500,0
20240802,172600,3165596250,7500,7500,7500,7500,7277
20240802,172500,3165596250,7500,7500,7500,7500,0
20240802,172400,3165596250,7500,7500,7500,7500,0
20240802,172300,3165596250,7500,7500,7500,7500,0
20240802,172200,3165596250,7500,7500,7500,7500,0
20240802,172100,3165596250,7500,7500,7500,7500,0
20240802,172000,3165596250,7500,7500,7500,7500,0
20240802,171900,3165596250,7500,7500,7500,7500,0
20240802,171800,3165596250,7500,7500,7500,7500,0
20240802,171700,3165596250,7500,7500,7500,7500,0
20240802,171600,3165596250,7500,7500,7500,7500,0
20240802,171500,3165596250,7500,7500,7500,7500,0
20240802,171400,3165596250,7500,7500,7500,7500,0
20240802,171300,3165596250,7500,7500,7500,7500,0
20240802,171200,3165596250,7500,7500,7500,7500,0
20240802,171100,3165596250,7500,7500,7500,7500,0
20240802,171000,3165596250,7500,7500,7500,7500,0
20240802,170900,3165596250,7500,7500,7500,7500,0
20240802,170800,3165596250,7500,7500,7500,7500,0
20240802,170700,3165596250,7500,7500,7500,7500,0
20240802,170600,3165596250,7500,7500,7500,7500,0
20240802,170500,3165596250,7500,7500,7500,7500,0
20240802,170400,3165596250,7500,7500,7500,7500,0
20240802,170300,3165596250,7500,7500,7500,7500,0
20240802,170200,3165596250,7500,7500,7500,7500,0
20240802,170100,3165596250,7500,7500,7500,7500,0
20240802,170000,3165596250,7500,7500,7500,7500,0
20240802,165900,3165596250,7500,7500,7500,7500,0
20240802,165800,3165596250,7500,7500,7500,7500,0
20240802,165700,3165596250,7500,7500,7500,7500,0
20240802,165600,3165596250,7500,7500,7500,7500,7277
20240802,165500,3165596250,7500,7500,7500,7500,0
20240802,165400,3165596250,7500,7500,7500,7500,0
20240802,165300,3165596250,7500,7500,7500,7500,0
20240802,165200,3165596250,7500,7500,7500,7500,0
20240802,165100,3165596250,7500,7500,7500,7500,0
20240802,165000,3165596250,7500,7500,7500,7500,0
20240802,164900,3165596250,7500,7500,7500,7500,0
20240802,164800,3165596250,7500,7500,7500,7500,0
20240802,164700,3165596250,7500,7500,7500,7500,0
20240802,164600,3165596250,7500,7500,7500,7500,0
20240802,164500,3165596250,7500,7500,7500,7500,0
20240802,164400,3165596250,7500,7500,7500,7500,0
20240802,164300,3165596250,7500,7500,7500,7500,0
20240802,164200,3165596250,7500,7500,7500,7500,0
20240802,164100,3165596250,7500,7500,7500,7500,0
20240802,164000,3165596250,7500,7500,7500,7500,0
20240802,163900,3165596250,7500,7500,7500,7500,0
20240802,163800,3165596250,7500,7500,7500,7500,0
20240802,163700,3165596250,7500,7500,7500,7500,0
20240802,163600,3165596250,7500,7500,7500,7500,0
20240802,163500,3165596250,7500,7500,7500,7500,0
20240802,163400,3165596250,7500,7500,7500,7500,0
20240802,163300,3165596250,7500,7500,7500,7500,0
20240802,163200,3165596250,7500,7500,7500,7500,0
20240802,163100,3165596250,7500,7500,7500,7500,0
20240802,163000,3165596250,7500,7500,7500,7500,0
20240802,162900,3165596250,7500,7500,7500,7500,0
20240802,162800,3165596250,7500,7500,7500,7500,0
20240802,162700,3165596250,7500,7500,7500,7500,0
20240802,162600,3165596250,7500,7500,7500,7500,7277
20240802,162500,3165596250,7500,7500,7500,7500,0
20240802,162400,3165596250,7500,7500,7500,7500,0
20240802,162300,3165596250,7500,7500,7500,7500,0
20240802,162200,3165596250,7500,7500,7500,7500,0
20240802,162100,3165596250,7500,7500,7500,7500,0
20240802,162000,3165596250,7500,7500,7500,7500,0
20240802,161900,3165596250,7500,7500,7500,7500,0
20240802,161800,3165596250,7500,7500,7500,7500,0
20240802,161700,3165596250,7500,7500,7500,7500,0
20240802,161600,3165596250,7500,7500,7500,7500,0
20240802,161500,3165596250,7500,7500,7500,7500,0
20240802,161400,3165596250,7500,7500,7500,7500,0
20240802,161300,3165596250,7500,7500,7500,7500,0
20240802,161200,3165596250,7500,7500,7500,7500,0
20240802,161100,3165596250,7500,7500,7500,7500,0
20240802,161000,3165596250,7500,7500,7500,7500,0
20240802,160900,3165596250,7500,7500,7500,7500,0
20240802,160800,3165596250,7500,7500,7500,7500,0
20240802,160700,3165596250,7500,7500,7500,7500,0
20240802,160600,3165596250,7500,7500,7500,7500,0
20240802,160500,3165596250,7500,7500,7500,7500,0
20240802,160400,3165596250,7500,7500,7500,7500,0
20240802,160300,3165596250,7500,7500,7500,7500,0
20240802,160200,3165596250,7500,7500,7500,7500,0
20240802,160100,3165596250,7500,7500,7500,7500,0
20240802,160000,3165596250,7500,7500,7500,7500,0
20240802,155900,3165596250,7500,7500,7500,7500,0
20240802,155800,3165596250,7500,7500,7500,7500,0
20240802,155700,3165596250,7500,7500,7500,7500,0
20240802,155600,3165596250,7500,7500,7500,7500,7277
20240802,155500,3165596250,7500,7500,7500,7500,0
20240802,155400,3165596250,7500,7500,7500,7500,0
20240802,155300,3165596250,7500,7500,7500,7500,0
20240802,155200,3165596250,7500,7500,7500,7500,0
20240802,155100,3165596250,7500,7500,7500,7500,0
20240802,155000,3165596250,7500,7500,7500,7500,0
20240802,154900,3165596250,7500,7500,7500,7500,0
20240802,154800,3165596250,7500,7500,7500,7500,0
20240802,154700,3165596250,7500,7500,7500,7500,0
20240802,154600,3165596250,7500,7500,7500,7500,0
20240802,154500,3165596250,7500,7500,7500,7500,0
20240802,154400,3165596250,7500,7500,7500,7500,0
20240802,154300,3165596250,7500,7500,7500,7500,0
20240802,154200,3165596250,7500,7500,7500,7500,0
20240802,154100,3165596250,7500,7500,7500,7500,0
20240802,154000,3165596250,7500,7500,7500,7500,0
20240802,153900,3165596250,7500,7500,7500,7500,0
20240802,153800,3165596250,7500,7500,7500,7500,0
20240802,153700,3165596250,7500,7500,7500,7500,0
20240802,153600,3165596250,7500,7500,7500,7500,0
20240802,153500,3165596250,7500,7500,7500,7500,0
20240802,153400,3165596250,7500,7500,7500,7500,0
20240802,153300,3165596250,7500,7500,7500,7500,0
20240802,153200,3165596250,7500,7500,7500,7500,0
20240802,153100,3165596250,7500,7500,7500,7500,0
20240802,153000,3165596250,7500,7500,7500,7500,7277
20240802,152900,3111018750,7500,7500,7500,7500,0
20240802,152800,3111018750,7500,7500,7500,7500,0
20240802,152700,3111018750,7500,7500,7500,7500,0
20240802,152600,3111018750,7500,7500,7500,7500,0
20240802,152500,3111018750,7500,7500,7500,7500,0
20240802,152400,3111018750,7500,7500,7500,7500,0
20240802,152300,3111018750,7500,7500,7500,7500,0
20240802,152200,3111018750,7500,7500,7500,7500,0
20240802,152100,3111018750,7500,7500,7500,7500,0
20240802,152000,3111018750,7500,7500,7500,7500,0
20240802,151900,3111018750,7500,7460,7500,7450,10854
20240802,151800,3029903270,7480,7480,7490,7480,1002
20240802,151700,3022408290,7480,7480,7480,7480,714
20240802,151600,3017067570,7450,7490,7490,7450,3469
20240802,151500,2991194350,7460,7480,7480,7460,1016
20240802,151400,2983604800,7490,7490,7490,7490,200
20240802,151300,2982106800,7470,7480,7490,7460,688
20240802,151200,2976965200,7490,7480,7490,7450,2929
20240802,151100,2955128970,7460,7460,7460,7450,1017
20240802,151000,2947551840,7460,7460,7470,7460,2546
20240802,150900,2928548680,7460,7470,7470,7460,403
20240802,150800,2925542270,7470,7470,7470,7460,1199
20240802,150700,2916587680,7470,7470,7470,7470,912
20240802,150600,2909775040,7470,7490,7490,7470,650
20240802,150500,2904913540,7480,7480,7490,7480,844
20240802,150400,2898598420,7480,7480,7480,7480,228
20240802,150300,2896892980,7470,7470,7470,7470,300
20240802,150200,2894651980,7480,7470,7480,7470,419
20240802,150100,2891521000,7470,7470,7470,7460,1249
20240802,150000,2882197280,7490,7490,7500,7470,630
20240802,145900,2877487700,7500,7480,7500,7470,713
20240802,145800,2872160060,7480,7480,7480,7480,300
20240802,145700,2869916060,7490,7480,7490,7480,542
20240802,145600,2865859280,7480,7490,7490,7480,365
20240802,145500,2863127480,7490,7490,7490,7490,741
20240802,145400,2857577390,7490,7490,7490,7490,247
20240802,145300,2855727360,7490,7480,7490,7470,271
20240802,145200,2853700750,7470,7490,7500,7470,318
20240802,145100,2851324600,7490,7490,7490,7490,1
20240802,145000,2851317110,7470,7470,7470,7470,10
20240802,144900,2851242410,7500,7470,7500,7470,784
20240802,144800,2845374410,7460,7480,7480,7460,554
20240802,144700,2841237890,7470,7470,7470,7470,116
20240802,144600,2840371370,7460,7460,7460,7460,82
20240802,144500,2839759650,7460,7460,7460,7460,88
20240802,144400,2839103170,7460,7460,7460,7440,261
20240802,144300,2837157110,7460,7470,7470,7460,79
20240802,144200,2836567270,7460,7460,7460,7460,248
20240802,144100,2834717190,7450,7450,7450,7430,2853
20240802,144000,2813502340,7450,7440,7450,7430,294
20240802,143900,2811316850,7430,7460,7470,7430,7124
20240802,143800,2758243030,7470,7460,7470,7460,51
20240802,143700,2757862070,7470,7470,7470,7470,200
20240802,143600,2756368070,7470,7480,7490,7470,1753
20240802,143500,2743264700,7480,7490,7500,7480,451
20240802,143400,2739889210,7500,7500,7500,7500,8
20240802,143300,2739829210,7500,7500,7500,7500,87
20240802,143200,2739176710,7480,7480,7480,7480,115
20240802,143100,2738316510,7500,7490,7500,7490,87
20240802,143000,2737664310,7490,7490,7490,7490,100
20240802,142900,2736915310,7490,7490,7490,7490,737
20240802,142800,2731395180,7490,7490,7490,7490,411
20240802,142700,2728316790,7490,7490,7490,7490,4
20240802,142600,2728286830,7490,7490,7490,7490,0
20240802,142500,2728286830,7490,7490,7490,7490,312
20240802,142400,2725949950,7510,7500,7510,7490,275
20240802,142300,2723889190,7490,7500,7500,7490,658
20240802,142200,2718955080,7520,7530,7530,7520,480
20240802,142100,2715342960,7530,7530,7530,7530,13
20240802,142000,2715245070,7530,7520,7530,7520,518
20240802,141900,2711344540,7530,7530,7530,7530,1
20240802,141800,2711337010,7500,7540,7540,7500,203
20240802,141700,2709814390,7540,7540,7550,7540,1702
20240802,141600,2696971570,7550,7530,7550,7500,1343
20240802,141500,2686841340,7540,7500,7540,7500,1708
20240802,141400,2674003250,7510,7500,7510,7500,140
20240802,141300,2672953230,7500,7490,7500,7490,314
20240802,141200,2670600570,7490,7500,7500,7490,1747
20240802,141100,2657515420,7490,7480,7490,7480,370
20240802,141000,2654746640,7480,7470,7480,7470,24
20240802,140900,2654567170,7470,7470,7470,7460,1557
20240802,140800,2642946380,7470,7470,7470,7460,309
20240802,140700,2640641150,7470,7480,7480,7460,2241
20240802,140600,2623903880,7470,7470,7480,7470,115
20240802,140500,2623044330,7470,7490,7490,7470,3125
20240802,140400,2599666670,7480,7480,7480,7480,0
20240802,140300,2599666670,7480,7480,7480,7480,40
20240802,140200,2599367470,7490,7490,7490,7490,4289
20240802,140100,2567242860,7490,7490,7490,7490,2112
20240802,140000,2551423980,7490,7490,7490,7490,0
20240802,135900,2551423980,7490,7500,7500,7490,1022
20240802,135800,2543765010,7510,7500,7510,7500,3303
20240802,135700,2518992500,7500,7500,7500,7500,400
20240802,135600,2515992500,7500,7500,7500,7500,0
20240802,135500,2515992500,7500,7500,7500,7500,100
20240802,135400,2515242500,7500,7500,7500,7500,600
20240802,135300,2510742500,7500,7510,7510,7500,1996
20240802,135200,2495765270,7520,7520,7520,7520,2601
20240802,135100,2476205750,7520,7530,7530,7520,466
20240802,135000,2472698730,7530,7530,7530,7530,100
20240802,134900,2471945730,7530,7530,7530,7530,11
20240802,134800,2471862900,7530,7530,7530,7530,111
20240802,134700,2471027070,7520,7520,7520,7520,100
20240802,134600,2470275070,7520,7510,7520,7500,4366
20240802,134500,2437485760,7500,7510,7510,7500,370
20240802,134400,2434708560,7510,7500,7510,7500,2403
20240802,134300,2416677030,7500,7510,7510,7500,4829
20240802,134200,2380457530,7510,7510,7510,7510,198
20240802,134100,2378970550,7510,7510,7510,7510,49
20240802,134000,2378602560,7500,7510,7510,7500,513
20240802,133900,2374754930,7510,7500,7510,7500,800
20240802,133800,2368754430,7500,7510,7510,7500,1093
20240802,133700,2360556750,7510,7510,7510,7510,22
20240802,133600,2360391530,7510,7510,7510,7510,114
20240802,133500,2359535390,7510,7510,7510,7500,2210
20240802,133400,2342939280,7520,7520,7520,7520,440
20240802,133300,2339630480,7520,7520,7520,7520,2
20240802,133200,2339615440,7530,7520,7530,7520,601
20240802,133100,2335091920,7530,7530,7530,7530,0
20240802,133000,2335091920,7530,7530,7530,7530,38
20240802,132900,2334805780,7530,7530,7530,7530,3
20240802,132800,2334783190,7530,7530,7530,7530,14
20240802,132700,2334677770,7530,7530,7530,7530,11
20240802,132600,2334594940,7530,7530,7530,7530,1
20240802,132500,2334587410,7540,7520,7540,7510,1267
20240802,132400,2325066630,7520,7530,7530,7520,456
20240802,132300,2321636360,7530,7510,7530,7510,14
20240802,132200,2321531010,7510,7510,7510,7510,0
20240802,132100,2321531010,7510,7510,7510,7510,1
20240802,132000,2321523500,7530,7530,7530,7530,57
20240802,131900,2321094290,7530,7540,7540,7530,11
20240802,131800,2321011360,7530,7510,7530,7510,144
20240802,131700,2319929180,7510,7520,7520,7510,101
20240802,131600,2319170660,7530,7530,7530,7530,0
20240802,131500,2319170660,7530,7530,7530,7530,2
20240802,131400,2319155600,7530,7530,7530,7530,10
20240802,131300,2319080300,7530,7510,7530,7510,43
20240802,131200,2318756750,7510,7510,7510,7510,9
20240802,131100,2318689160,7510,7510,7520,7510,803
20240802,131000,2312658620,7510,7520,7520,7510,4
20240802,130900,2312628560,7550,7520,7550,7510,406
20240802,130800,2309567570,7510,7520,7520,7510,3401
20240802,130700,2284025780,7560,7560,7560,7510,337
20240802,130600,2281492410,7520,7520,7520,7520,0
20240802,130500,2281492410,7520,7520,7520,7520,0
20240802,130400,2281492410,7520,7520,7520,7520,0
20240802,130300,2281492410,7520,7520,7520,7520,1
20240802,130200,2281484890,7520,7520,7520,7520,0
20240802,130100,2281484890,7520,7520,7520,7520,900
20240802,130000,2274716890,7520,7530,7530,7520,250
20240802,125900,2272836220,7540,7540,7540,7540,1084
20240802,125800,2264662860,7520,7520,7520,7520,600
20240802,125700,2260150860,7520,7520,7520,7520,0
20240802,125600,2260150860,7520,7520,7520,7520,506
20240802,125500,2256345740,7520,7530,7530,7520,48
20240802,125400,2255984680,7520,7520,7530,7520,1504
20240802,125300,2244674590,7520,7520,7520,7520,1504
20240802,125200,2233364510,7540,7540,7540,7540,1554
20240802,125100,2221647350,7520,7540,7540,7520,126
20240802,125000,2220699630,7540,7540,7540,7540,29
20240802,124900,2220480970,7540,7520,7540,7520,303
20240802,124800,2218202110,7520,7520,7520,7520,200
20240802,124700,2216698110,7520,7520,7520,7520,940
20240802,124600,2209629310,7540,7530,7540,7520,5
20240802,124500,2209591640,7540,7540,7540,7540,50
20240802,124400,2209214640,7540,7530,7540,7530,88
20240802,124300,2208551850,7530,7540,7540,7530,601
20240802,124200,2204022910,7540,7540,7540,7540,50
20240802,124100,2203645910,7540,7550,7550,7540,214
20240802,124000,2202032320,7550,7550,7550,7550,1
20240802,123900,2202024770,7530,7540,7550,7530,2704
20240802,123800,2181659250,7550,7550,7550,7550,61
20240802,123700,2181198700,7550,7570,7570,7550,1004
20240802,123600,2173618460,7570,7570,7570,7570,32
20240802,123500,2173376220,7550,7550,7550,7550,5
20240802,123400,2173338470,7550,7550,7550,7550,200
20240802,123300,2171828470,7570,7570,7570,7570,20
20240802,123200,2171677070,7570,7570,7570,7570,87
20240802,123100,2171018480,7580,7570,7580,7570,22
20240802,123000,2170851730,7580,7580,7580,7580,2
20240802,122900,2170836570,7550,7580,7580,7550,213
20240802,122800,2169228120,7580,7560,7580,7550,92
20240802,122700,2168530810,7580,7550,7580,7550,2
20240802,122600,2168515680,7570,7570,7570,7570,0
20240802,122500,2168515680,7570,7550,7570,7550,193
20240802,122400,2167058130,7550,7550,7550,7550,0
20240802,122300,2167058130,7550,7550,7560,7550,1758
20240802,122200,2153785220,7550,7550,7550,7550,1
20240802,122100,2153777670,7550,7530,7550,7530,1342
20240802,122000,2143660960,7520,7520,7520,7520,7
20240802,121900,2143608320,7510,7510,7510,7510,40
20240802,121800,2143307920,7530,7530,7530,7530,104
20240802,121700,2142524800,7530,7530,7530,7530,500
20240802,121600,2138759800,7530,7530,7530,7530,249
20240802,121500,2136884830,7530,7540,7540,7530,166
20240802,121400,2135633970,7540,7540,7540,7540,0
20240802,121300,2135633970,7540,7540,7540,7540,100
20240802,121200,2134879970,7550,7550,7550,7550,1
20240802,121100,2134872420,7550,7560,7560,7550,107
20240802,121000,2134063540,7560,7570,7570,7560,549
20240802,120900,2129912100,7570,7550,7570,7550,5024
20240802,120800,2091911510,7560,7560,7560,7550,914
20240802,120700,2085010370,7550,7540,7550,7540,40
20240802,120600,2084708470,7540,7540,7540,7540,144
20240802,120500,2083622710,7540,7530,7540,7530,643
20240802,120400,2078779290,7530,7530,7530,7530,30
20240802,120300,2078553390,7530,7530,7530,7530,1143
20240802,120200,2069946600,7500,7520,7530,7500,4461
20240802,120100,2036387020,7520,7520,7520,7520,600
20240802,120000,2031875020,7520,7540,7540,7520,123
20240802,115900,2030948290,7540,7540,7540,7540,50
20240802,115800,2030571290,7540,7550,7550,7540,50
20240802,115700,2030194090,7550,7510,7570,7510,682
20240802,115600,2025048960,7510,7510,7510,7510,121
20240802,115500,2024140250,7510,7510,7510,7510,500
20240802,115400,2020385250,7500,7500,7500,7500,3814
20240802,115300,1991780250,7500,7500,7500,7480,2005
20240802,115200,1976778010,7500,7500,7500,7500,4
20240802,115100,1976748010,7490,7490,7490,7490,187
20240802,115000,1975347380,7490,7470,7490,7470,49
20240802,114900,1974980920,7470,7480,7480,7470,504
20240802,114800,1971211930,7490,7490,7490,7480,132
20240802,114700,1970223750,7490,7500,7500,7480,4977
20240802,114600,1932955480,7490,7520,7520,7490,3957
20240802,114500,1903275830,7510,7500,7510,7500,3301
20240802,114400,1878515790,7500,7530,7530,7500,2916
20240802,114300,1856633130,7520,7540,7540,7520,1045
20240802,114200,1848767450,7540,7540,7540,7540,60
20240802,114100,1848315050,7520,7540,7550,7520,1081
20240802,114000,1840175980,7550,7530,7550,7530,3038
20240802,113900,1817295840,7530,7530,7530,7530,1505
20240802,113800,1805963190,7530,7520,7530,7520,981
20240802,113700,1798578220,7520,7520,7520,7520,300
20240802,113600,1796322220,7530,7540,7550,7530,2194
20240802,113500,1779791730,7540,7550,7550,7540,801
20240802,113400,1773749080,7550,7540,7550,7540,751
20240802,113300,1768086030,7540,7550,7560,7540,1478
20240802,113200,1756928220,7550,7580,7580,7550,5527
20240802,113100,1715083310,7580,7590,7590,7580,860
20240802,113000,1708556910,7590,7590,7590,7590,409
20240802,112900,1705452600,7590,7590,7590,7590,1
20240802,112800,1705445010,7590,7600,7600,7590,1528
20240802,112700,1693840550,7600,7600,7600,7600,376
20240802,112600,1690982950,7610,7610,7610,7610,1199
20240802,112500,1681858560,7610,7610,7620,7610,141
20240802,112400,1680785050,7610,7610,7610,7600,345
20240802,112300,1678160090,7610,7600,7610,7600,512
20240802,112200,1674265080,7600,7600,7610,7600,149
20240802,112100,1673132650,7610,7600,7610,7600,701
20240802,112000,1667804050,7600,7600,7610,7600,782
20240802,111900,1661860840,7610,7600,7610,7600,30
20240802,111800,1661632740,7600,7600,7600,7600,0
20240802,111700,1661632740,7600,7610,7610,7600,1331
20240802,111600,1651509190,7610,7610,7610,7610,665
20240802,111500,1646448540,7630,7620,7630,7610,280
20240802,111400,1644317600,7610,7620,7620,7610,200
20240802,111300,1642793940,7610,7610,7610,7610,13
20240802,111200,1642695010,7610,7610,7610,7610,21
20240802,111100,1642535200,7610,7610,7610,7610,46
20240802,111000,1642185140,7620,7620,7620,7620,309
20240802,110900,1639830560,7620,7620,7620,7620,1012
20240802,110800,1632119120,7620,7630,7630,7620,155
20240802,110700,1630937890,7620,7620,7620,7620,7
20240802,110600,1630884550,7620,7620,7620,7620,13
20240802,110500,1630785490,7620,7620,7620,7620,0
20240802,110400,1630785490,7620,7620,7620,7620,322
20240802,110300,1628331850,7620,7600,7620,7600,168
20240802,110200,1627054810,7600,7590,7610,7590,2808
20240802,110100,1605728780,7590,7590,7590,7580,686
20240802,110000,1600523440,7590,7590,7590,7590,3163
20240802,105900,1576516270,7590,7590,7590,7590,712
20240802,105800,1571112190,7600,7600,7600,7600,118
20240802,105700,1570215390,7600,7590,7600,7590,1440
20240802,105600,1559285390,7580,7590,7590,7580,230
20240802,105500,1557541490,7580,7620,7620,7570,4667
20240802,105400,1522124830,7620,7600,7620,7600,582
20240802,105300,1517700230,7600,7610,7610,7600,6599
20240802,105200,1467532000,7650,7650,7650,7650,0
20240802,105100,1467532000,7650,7610,7650,7610,5009
20240802,105000,1429218580,7640,7610,7640,7610,35
20240802,104900,1428951930,7600,7600,7600,7600,20
20240802,104800,1428799930,7600,7590,7600,7590,7012
20240802,104700,1375510730,7590,7600,7600,7590,1799
20240802,104600,1361842920,7600,7600,7600,7600,20
20240802,104500,1361690920,7600,7600,7610,7600,670
20240802,104400,1356598720,7600,7600,7600,7600,200
20240802,104300,1355078720,7600,7610,7610,7600,1259
20240802,104200,1345500030,7600,7600,7600,7590,577
20240802,104100,1341118550,7650,7600,7650,7600,9789
20240802,104000,1266710230,7590,7600,7600,7590,1195
20240802,103900,1257631740,7600,7610,7620,7600,2941
20240802,103800,1235274810,7620,7620,7620,7620,21
20240802,103700,1235114790,7610,7600,7610,7600,6456
20240802,103600,1186038210,7610,7620,7620,7600,3265
20240802,103500,1161194480,7620,7630,7630,7620,2261
20240802,103400,1143959940,7630,7650,7650,7630,1319
20240802,103300,1133894400,7640,7640,7640,7640,789
20240802,103200,1127866440,7640,7640,7640,7640,945
20240802,103100,1120646640,7640,7640,7640,7640,25
20240802,103000,1120455640,7640,7640,7650,7640,1401
20240802,102900,1109750850,7650,7660,7660,7650,4328
20240802,102800,1076641450,7660,7660,7660,7660,0
20240802,102700,1076641450,7660,7660,7690,7650,514
20240802,102600,1072700960,7660,7660,7660,7660,22
20240802,102500,1072532440,7660,7650,7660,7650,316
20240802,102400,1070112890,7650,7670,7670,7650,190
20240802,102300,1068658160,7660,7660,7660,7660,716
20240802,102200,1063173600,7660,7660,7660,7660,2539
20240802,102100,1043724860,7690,7660,7690,7660,874
20240802,102000,1037027020,7670,7670,7670,7670,3636
20240802,101900,1009138900,7670,7670,7670,7670,1000
20240802,101800,1001468900,7670,7670,7670,7670,300
20240802,101700,999167900,7670,7690,7690,7670,20
20240802,101600,999014420,7700,7700,7700,7700,202
20240802,101500,997459020,7670,7690,7690,7670,1758
20240802,101400,983965040,7690,7690,7690,7690,138
20240802,101300,982903820,7680,7680,7690,7670,759
20240802,101200,977074700,7670,7670,7680,7670,1248
20240802,101100,967502340,7670,7670,7670,7670,90
20240802,101000,966812040,7670,7670,7670,7670,45
20240802,100900,966466890,7680,7680,7680,7680,79
20240802,100800,965860170,7680,7680,7680,7670,782
20240802,100700,959862210,7680,7680,7680,7680,940
20240802,100600,952643010,7680,7700,7700,7680,124
20240802,100500,951688690,7700,7700,7700,7670,1015
20240802,100400,943891340,7700,7700,7700,7700,7
20240802,100300,943837440,7700,7670,7700,7670,44
20240802,100200,943498670,7690,7690,7690,7660,2082
20240802,100100,927537330,7660,7660,7680,7660,273
20240802,100000,925443950,7680,7680,7680,7680,77
20240802,095900,924852590,7680,7680,7680,7660,548
20240802,095800,920648850,7680,7670,7680,7670,408
20240802,095700,917519400,7680,7680,7680,7650,6314
20240802,095600,869156100,7680,7690,7690,7680,162
20240802,095500,867911820,7700,7700,7700,7700,13
20240802,095400,867811720,7670,7690,7700,7670,1230
20240802,095300,858361260,7700,7700,7710,7700,1210
20240802,095200,849044230,7700,7720,7720,7700,2432
20240802,095100,830307920,7710,7730,7730,7710,1330
20240802,095000,820032410,7730,7720,7730,7720,52
20240802,094900,819630470,7730,7730,7730,7720,935
20240802,094800,812409120,7720,7720,7720,7720,1045
20240802,094700,804341720,7720,7720,7730,7720,268
20240802,094600,802272260,7720,7740,7740,7720,526
20240802,094500,798207600,7740,7750,7760,7740,4280
20240802,094400,765063450,7760,7770,7780,7760,536
20240802,094300,760898970,7770,7740,7770,7740,83
20240802,094200,760256460,7740,7740,7770,7740,302
20240802,094100,757914920,7740,7710,7740,7710,1819
20240802,094000,743867310,7710,7730,7730,7710,514
20240802,093900,739902710,7730,7730,7730,7730,697
20240802,093800,734514900,7730,7740,7740,7730,615
20240802,093700,729758950,7740,7720,7740,7720,773
20240802,093600,723783950,7700,7700,7700,7700,6
20240802,093500,723737750,7690,7690,7690,7690,350
20240802,093400,721046250,7690,7700,7700,7690,1000
20240802,093300,713348240,7700,7720,7720,7690,1453
20240802,093200,702143460,7710,7700,7710,7700,314
20240802,093100,699723520,7680,7700,7700,7680,723
20240802,093000,694165780,7690,7680,7690,7680,289
20240802,092900,691944390,7660,7670,7670,7660,500
20240802,092800,688114290,7660,7650,7670,7650,569
20240802,092700,683757860,7650,7670,7670,7650,1250
20240802,092600,674193370,7670,7660,7670,7660,205
20240802,092500,672623020,7650,7670,7670,7650,1003
20240802,092400,664939020,7670,7680,7680,7670,2467
20240802,092300,646010930,7680,7680,7680,7680,615
20240802,092200,641287730,7680,7660,7680,7660,442
20240802,092100,637894170,7650,7650,7660,7650,3960
20240802,092000,607578070,7660,7680,7680,7650,668
20240802,091900,602462670,7660,7680,7680,7660,580
20240802,091800,598014040,7680,7680,7680,7670,830
20240802,091700,591640070,7680,7680,7680,7650,6057
20240802,091600,545221610,7680,7680,7690,7680,1600
20240802,091500,532931920,7680,7680,7690,7680,1134
20240802,091400,524220340,7690,7710,7710,7680,4952
20240802,091300,486110420,7710,7780,7780,7700,12392
20240802,091200,390597730,7720,7720,7750,7700,1990
20240802,091100,375229170,7700,7780,7780,7700,14175
20240802,091000,265490300,7780,7820,7820,7780,3304
20240802,090900,239732100,7830,7840,7840,7830,1902
20240802,090800,224821470,7840,7830,7850,7800,2848
20240802,090700,202539780,7830,7790,7830,7780,2603
20240802,090600,182252720,7790,7790,7790,7770,1181
20240802,090500,173062190,7790,7790,7800,7780,1237
20240802,090400,163430260,7790,7800,7800,7780,714
20240802,090300,157868860,7800,7800,7810,7770,4000
20240802,090200,126737920,7800,7810,7810,7780,4971
20240802,090100,87973510,7800,7760,7840,7750,1395
20240802,090000,77092290,7750,7750,7800,7750,9945