stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184500,1043280020,5200,5200,5200,5200,4889
20240802,184400,1043280020,5200,5200,5200,5200,0
20240802,184300,1043280020,5200,5200,5200,5200,0
20240802,184200,1043280020,5200,5200,5200,5200,0
20240802,184100,1043280020,5200,5200,5200,5200,0
20240802,184000,1043280020,5200,5200,5200,5200,0
20240802,183900,1043280020,5200,5200,5200,5200,0
20240802,183800,1043280020,5200,5200,5200,5200,0
20240802,183700,1043280020,5200,5200,5200,5200,0
20240802,183600,1043280020,5200,5200,5200,5200,0
20240802,183500,1043280020,5200,5200,5200,5200,0
20240802,183400,1043280020,5200,5200,5200,5200,0
20240802,183300,1043280020,5200,5200,5200,5200,0
20240802,183200,1043280020,5200,5200,5200,5200,0
20240802,183100,1043280020,5200,5200,5200,5200,0
20240802,183000,1043280020,5200,5200,5200,5200,0
20240802,182900,1043280020,5200,5200,5200,5200,0
20240802,182800,1043280020,5200,5200,5200,5200,0
20240802,182700,1043280020,5200,5200,5200,5200,0
20240802,182600,1043280020,5200,5200,5200,5200,0
20240802,182500,1043280020,5200,5200,5200,5200,0
20240802,182400,1043280020,5200,5200,5200,5200,0
20240802,182300,1043280020,5200,5200,5200,5200,0
20240802,182200,1043280020,5200,5200,5200,5200,0
20240802,182100,1043280020,5200,5200,5200,5200,0
20240802,182000,1043280020,5200,5200,5200,5200,0
20240802,181900,1043280020,5200,5200,5200,5200,0
20240802,181800,1043280020,5200,5200,5200,5200,0
20240802,181700,1043280020,5200,5200,5200,5200,0
20240802,181600,1043280020,5200,5200,5200,5200,0
20240802,181500,1043280020,5200,5200,5200,5200,4889
20240802,181400,1043280020,5200,5200,5200,5200,0
20240802,181300,1043280020,5200,5200,5200,5200,0
20240802,181200,1043280020,5200,5200,5200,5200,0
20240802,181100,1043280020,5200,5200,5200,5200,0
20240802,181000,1043280020,5200,5200,5200,5200,0
20240802,180900,1043280020,5200,5200,5200,5200,0
20240802,180800,1043280020,5200,5200,5200,5200,0
20240802,180700,1043280020,5200,5200,5200,5200,0
20240802,180600,1043280020,5200,5200,5200,5200,0
20240802,180500,1043280020,5200,5200,5200,5200,0
20240802,180400,1043280020,5200,5200,5200,5200,0
20240802,180300,1043280020,5200,5200,5200,5200,0
20240802,180200,1043280020,5200,5200,5200,5200,0
20240802,180100,1043280020,5200,5200,5200,5200,0
20240802,180000,1043280020,5200,5200,5200,5200,0
20240802,175900,1043280020,5200,5200,5200,5200,0
20240802,175800,1043280020,5200,5200,5200,5200,0
20240802,175700,1043280020,5200,5200,5200,5200,0
20240802,175600,1043280020,5200,5200,5200,5200,0
20240802,175500,1043280020,5200,5200,5200,5200,0
20240802,175400,1043280020,5200,5200,5200,5200,0
20240802,175300,1043280020,5200,5200,5200,5200,0
20240802,175200,1043280020,5200,5200,5200,5200,0
20240802,175100,1043280020,5200,5200,5200,5200,0
20240802,175000,1043280020,5200,5200,5200,5200,0
20240802,174900,1043280020,5200,5200,5200,5200,0
20240802,174800,1043280020,5200,5200,5200,5200,0
20240802,174700,1043280020,5200,5200,5200,5200,0
20240802,174600,1043280020,5200,5200,5200,5200,0
20240802,174500,1043280020,5200,5200,5200,5200,4889
20240802,174400,1043280020,5200,5200,5200,5200,0
20240802,174300,1043280020,5200,5200,5200,5200,0
20240802,174200,1043280020,5200,5200,5200,5200,0
20240802,174100,1043280020,5200,5200,5200,5200,0
20240802,174000,1043280020,5200,5200,5200,5200,0
20240802,173900,1043280020,5200,5200,5200,5200,0
20240802,173800,1043280020,5200,5200,5200,5200,0
20240802,173700,1043280020,5200,5200,5200,5200,0
20240802,173600,1043280020,5200,5200,5200,5200,0
20240802,173500,1043280020,5200,5200,5200,5200,0
20240802,173400,1043280020,5200,5200,5200,5200,0
20240802,173300,1043280020,5200,5200,5200,5200,0
20240802,173200,1043280020,5200,5200,5200,5200,0
20240802,173100,1043280020,5200,5200,5200,5200,0
20240802,173000,1043280020,5200,5200,5200,5200,0
20240802,172900,1043280020,5200,5200,5200,5200,0
20240802,172800,1043280020,5200,5200,5200,5200,0
20240802,172700,1043280020,5200,5200,5200,5200,0
20240802,172600,1043280020,5200,5200,5200,5200,0
20240802,172500,1043280020,5200,5200,5200,5200,0
20240802,172400,1043280020,5200,5200,5200,5200,0
20240802,172300,1043280020,5200,5200,5200,5200,0
20240802,172200,1043280020,5200,5200,5200,5200,0
20240802,172100,1043280020,5200,5200,5200,5200,0
20240802,172000,1043280020,5200,5200,5200,5200,0
20240802,171900,1043280020,5200,5200,5200,5200,0
20240802,171800,1043280020,5200,5200,5200,5200,0
20240802,171700,1043280020,5200,5200,5200,5200,0
20240802,171600,1043280020,5200,5200,5200,5200,0
20240802,171500,1043280020,5200,5200,5200,5200,4889
20240802,171400,1043280020,5200,5200,5200,5200,0
20240802,171300,1043280020,5200,5200,5200,5200,0
20240802,171200,1043280020,5200,5200,5200,5200,0
20240802,171100,1043280020,5200,5200,5200,5200,0
20240802,171000,1043280020,5200,5200,5200,5200,0
20240802,170900,1043280020,5200,5200,5200,5200,0
20240802,170800,1043280020,5200,5200,5200,5200,0
20240802,170700,1043280020,5200,5200,5200,5200,0
20240802,170600,1043280020,5200,5200,5200,5200,0
20240802,170500,1043280020,5200,5200,5200,5200,0
20240802,170400,1043280020,5200,5200,5200,5200,0
20240802,170300,1043280020,5200,5200,5200,5200,0
20240802,170200,1043280020,5200,5200,5200,5200,0
20240802,170100,1043280020,5200,5200,5200,5200,0
20240802,170000,1043280020,5200,5200,5200,5200,0
20240802,165900,1043280020,5200,5200,5200,5200,0
20240802,165800,1043280020,5200,5200,5200,5200,0
20240802,165700,1043280020,5200,5200,5200,5200,0
20240802,165600,1043280020,5200,5200,5200,5200,0
20240802,165500,1043280020,5200,5200,5200,5200,0
20240802,165400,1043280020,5200,5200,5200,5200,0
20240802,165300,1043280020,5200,5200,5200,5200,0
20240802,165200,1043280020,5200,5200,5200,5200,0
20240802,165100,1043280020,5200,5200,5200,5200,0
20240802,165000,1043280020,5200,5200,5200,5200,0
20240802,164900,1043280020,5200,5200,5200,5200,0
20240802,164800,1043280020,5200,5200,5200,5200,0
20240802,164700,1043280020,5200,5200,5200,5200,0
20240802,164600,1043280020,5200,5200,5200,5200,0
20240802,164500,1043280020,5200,5200,5200,5200,4889
20240802,164400,1043280020,5200,5200,5200,5200,0
20240802,164300,1043280020,5200,5200,5200,5200,0
20240802,164200,1043280020,5200,5200,5200,5200,0
20240802,164100,1043280020,5200,5200,5200,5200,0
20240802,164000,1043280020,5200,5200,5200,5200,0
20240802,163900,1043280020,5200,5200,5200,5200,0
20240802,163800,1043280020,5200,5200,5200,5200,0
20240802,163700,1043280020,5200,5200,5200,5200,0
20240802,163600,1043280020,5200,5200,5200,5200,0
20240802,163500,1043280020,5200,5200,5200,5200,0
20240802,163400,1043280020,5200,5200,5200,5200,0
20240802,163300,1043280020,5200,5200,5200,5200,0
20240802,163200,1043280020,5200,5200,5200,5200,0
20240802,163100,1043280020,5200,5200,5200,5200,0
20240802,163000,1043280020,5200,5200,5200,5200,0
20240802,162900,1043280020,5200,5200,5200,5200,0
20240802,162800,1043280020,5200,5200,5200,5200,0
20240802,162700,1043280020,5200,5200,5200,5200,0
20240802,162600,1043280020,5200,5200,5200,5200,0
20240802,162500,1043280020,5200,5200,5200,5200,0
20240802,162400,1043280020,5200,5200,5200,5200,0
20240802,162300,1043280020,5200,5200,5200,5200,0
20240802,162200,1043280020,5200,5200,5200,5200,0
20240802,162100,1043280020,5200,5200,5200,5200,0
20240802,162000,1043280020,5200,5200,5200,5200,0
20240802,161900,1043280020,5200,5200,5200,5200,0
20240802,161800,1043280020,5200,5200,5200,5200,0
20240802,161700,1043280020,5200,5200,5200,5200,0
20240802,161600,1043280020,5200,5200,5200,5200,0
20240802,161500,1043280020,5200,5200,5200,5200,4889
20240802,161400,1043280020,5200,5200,5200,5200,0
20240802,161300,1043280020,5200,5200,5200,5200,0
20240802,161200,1043280020,5200,5200,5200,5200,0
20240802,161100,1043280020,5200,5200,5200,5200,0
20240802,161000,1043280020,5200,5200,5200,5200,0
20240802,160900,1043280020,5200,5200,5200,5200,0
20240802,160800,1043280020,5200,5200,5200,5200,0
20240802,160700,1043280020,5200,5200,5200,5200,0
20240802,160600,1043280020,5200,5200,5200,5200,0
20240802,160500,1043280020,5200,5200,5200,5200,0
20240802,160400,1043280020,5200,5200,5200,5200,0
20240802,160300,1043280020,5200,5200,5200,5200,0
20240802,160200,1043280020,5200,5200,5200,5200,0
20240802,160100,1043280020,5200,5200,5200,5200,0
20240802,160000,1043280020,5200,5200,5200,5200,0
20240802,155900,1043280020,5200,5200,5200,5200,0
20240802,155800,1043280020,5200,5200,5200,5200,0
20240802,155700,1043280020,5200,5200,5200,5200,0
20240802,155600,1043280020,5200,5200,5200,5200,0
20240802,155500,1043280020,5200,5200,5200,5200,0
20240802,155400,1043280020,5200,5200,5200,5200,0
20240802,155300,1043280020,5200,5200,5200,5200,0
20240802,155200,1043280020,5200,5200,5200,5200,0
20240802,155100,1043280020,5200,5200,5200,5200,0
20240802,155000,1043280020,5200,5200,5200,5200,0
20240802,154900,1043280020,5200,5200,5200,5200,0
20240802,154800,1043280020,5200,5200,5200,5200,0
20240802,154700,1043280020,5200,5200,5200,5200,0
20240802,154600,1043280020,5200,5200,5200,5200,0
20240802,154500,1043280020,5200,5200,5200,5200,4889
20240802,154400,1043280020,5200,5200,5200,5200,0
20240802,154300,1043280020,5200,5200,5200,5200,0
20240802,154200,1043280020,5200,5200,5200,5200,0
20240802,154100,1043280020,5200,5200,5200,5200,0
20240802,154000,1043280020,5200,5200,5200,5200,0
20240802,153900,1043280020,5200,5200,5200,5200,0
20240802,153800,1043280020,5200,5200,5200,5200,0
20240802,153700,1043280020,5200,5200,5200,5200,0
20240802,153600,1043280020,5200,5200,5200,5200,0
20240802,153500,1043280020,5200,5200,5200,5200,0
20240802,153400,1043280020,5200,5200,5200,5200,0
20240802,153300,1043280020,5200,5200,5200,5200,0
20240802,153200,1043280020,5200,5200,5200,5200,0
20240802,153100,1043280020,5200,5200,5200,5200,0
20240802,153000,1043280020,5200,5200,5200,5200,4889
20240802,152900,1017857220,5200,5200,5200,5200,0
20240802,152800,1017857220,5200,5200,5200,5200,0
20240802,152700,1017857220,5200,5200,5200,5200,0
20240802,152600,1017857220,5200,5200,5200,5200,0
20240802,152500,1017857220,5200,5200,5200,5200,0
20240802,152400,1017857220,5200,5200,5200,5200,0
20240802,152300,1017857220,5200,5200,5200,5200,0
20240802,152200,1017857220,5200,5200,5200,5200,0
20240802,152100,1017857220,5200,5200,5200,5200,0
20240802,152000,1017857220,5200,5200,5200,5200,0
20240802,151900,1017857220,5200,5190,5200,5190,46
20240802,151800,1017618060,5190,5200,5200,5190,2582
20240802,151700,1004202150,5200,5210,5210,5200,350
20240802,151600,1002381770,5200,5200,5210,5200,3370
20240802,151500,984857560,5210,5220,5220,5210,3
20240802,151400,984841920,5210,5220,5220,5210,2135
20240802,151300,973718490,5220,5210,5220,5210,101
20240802,151200,973192270,5210,5210,5210,5200,236
20240802,151100,971965010,5210,5210,5210,5210,12
20240802,151000,971902490,5210,5210,5210,5210,152
20240802,150900,971110570,5230,5230,5230,5230,1
20240802,150800,971105340,5210,5220,5230,5210,666
20240802,150700,967628880,5220,5210,5220,5200,256
20240802,150600,966293720,5210,5210,5210,5210,0
20240802,150500,966293720,5210,5220,5220,5210,795
20240802,150400,962149820,5220,5220,5220,5220,1
20240802,150300,962144600,5210,5220,5220,5210,180
20240802,150200,961206660,5230,5230,5230,5230,20
20240802,150100,961102060,5230,5230,5240,5230,202
20240802,150000,960045590,5230,5230,5230,5230,8
20240802,145900,960003750,5230,5240,5240,5220,387
20240802,145800,957975900,5250,5200,5250,5200,1729
20240802,145700,948943070,5200,5210,5210,5200,1184
20240802,145600,942786220,5220,5220,5220,5220,1
20240802,145500,942781000,5220,5210,5220,5210,505
20240802,145400,940148390,5220,5210,5220,5200,451
20240802,145300,937801530,5220,5220,5220,5220,0
20240802,145200,937801530,5220,5210,5220,5210,74
20240802,145100,937415980,5210,5220,5220,5210,104
20240802,145000,936874130,5200,5210,5220,5200,420
20240802,144900,934689810,5210,5210,5210,5200,456
20240802,144800,932314570,5200,5200,5200,5200,1
20240802,144700,932309370,5200,5210,5210,5200,5
20240802,144600,932283360,5200,5210,5210,5200,362
20240802,144500,930399880,5200,5210,5210,5200,52
20240802,144400,930129200,5210,5210,5210,5210,0
20240802,144300,930129200,5210,5200,5210,5200,54
20240802,144200,929848150,5200,5200,5200,5200,222
20240802,144100,928693750,5210,5210,5210,5210,132
20240802,144000,928006030,5210,5210,5210,5210,18
20240802,143900,927912250,5210,5210,5210,5210,1
20240802,143800,927907040,5200,5220,5220,5200,106
20240802,143700,927354740,5220,5200,5220,5200,1120
20240802,143600,921528340,5200,5200,5200,5200,100
20240802,143500,921008340,5200,5210,5210,5200,22
20240802,143400,920893860,5200,5190,5220,5190,425
20240802,143300,918684060,5200,5200,5220,5200,3029
20240802,143200,902933060,5210,5210,5220,5210,686
20240802,143100,899358990,5220,5210,5220,5200,3876
20240802,143000,879203320,5210,5210,5210,5210,154
20240802,142900,878400980,5210,5210,5210,5200,524
20240802,142800,875675730,5200,5210,5210,5200,4677
20240802,142700,851330760,5220,5220,5220,5220,0
20240802,142600,851330760,5220,5220,5220,5220,9
20240802,142500,851283780,5210,5210,5220,5210,1934
20240802,142400,841207630,5220,5210,5220,5200,5522
20240802,142300,812444220,5210,5200,5220,5200,1885
20240802,142200,802641100,5200,5210,5210,5200,103
20240802,142100,802104480,5210,5210,5210,5200,396
20240802,142000,800044790,5210,5210,5210,5210,5335
20240802,141900,772249440,5220,5220,5220,5220,0
20240802,141800,772249440,5220,5230,5230,5220,19
20240802,141700,772150180,5240,5240,5240,5240,0
20240802,141600,772150180,5240,5240,5240,5240,0
20240802,141500,772150180,5240,5230,5240,5230,9
20240802,141400,772103100,5240,5240,5240,5240,0
20240802,141300,772103100,5240,5240,5240,5240,0
20240802,141200,772103100,5240,5220,5240,5220,69
20240802,141100,771742800,5240,5220,5240,5220,2526
20240802,141000,758557060,5240,5230,5240,5220,274
20240802,140900,757126640,5240,5240,5240,5240,3
20240802,140800,757110920,5240,5240,5240,5240,202
20240802,140700,756052440,5240,5230,5240,5230,9
20240802,140600,756005360,5240,5240,5240,5240,50
20240802,140500,755743360,5240,5220,5240,5220,3417
20240802,140400,737906600,5240,5240,5240,5220,2834
20240802,140300,723113000,5230,5230,5240,5230,63
20240802,140200,722783500,5240,5230,5240,5230,501
20240802,140100,720163260,5230,5230,5230,5220,472
20240802,140000,717697330,5230,5240,5240,5230,39
20240802,135900,717493350,5230,5230,5230,5230,11
20240802,135800,717435820,5230,5230,5230,5230,1
20240802,135700,717430590,5230,5230,5230,5230,24
20240802,135600,717305070,5230,5220,5230,5220,301
20240802,135500,715733840,5230,5220,5230,5220,1228
20240802,135400,709323610,5220,5230,5230,5220,5715
20240802,135300,679436160,5230,5240,5240,5230,1492
20240802,135200,671629100,5240,5240,5240,5240,10
20240802,135100,671576700,5240,5240,5240,5240,13
20240802,135000,671508580,5250,5250,5250,5250,8
20240802,134900,671466580,5240,5240,5240,5240,200
20240802,134800,670418580,5240,5240,5240,5240,0
20240802,134700,670418580,5240,5240,5240,5240,68
20240802,134600,670062260,5240,5240,5240,5240,10
20240802,134500,670009860,5240,5240,5240,5240,0
20240802,134400,670009860,5240,5230,5240,5230,108
20240802,134300,669444940,5230,5230,5230,5230,0
20240802,134200,669444940,5230,5240,5240,5230,13
20240802,134100,669376870,5240,5240,5240,5240,11
20240802,134000,669319230,5240,5240,5240,5240,10
20240802,133900,669266830,5240,5240,5240,5240,8
20240802,133800,669224910,5240,5230,5240,5230,48
20240802,133700,668973490,5230,5240,5240,5230,2411
20240802,133600,656348540,5250,5250,5250,5240,133
20240802,133500,655650940,5250,5250,5250,5250,100
20240802,133400,655125940,5250,5250,5250,5250,0
20240802,133300,655125940,5250,5250,5250,5250,8
20240802,133200,655083940,5250,5250,5250,5250,0
20240802,133100,655083940,5250,5250,5250,5250,0
20240802,133000,655083940,5250,5250,5250,5250,8
20240802,132900,655041940,5250,5250,5250,5250,0
20240802,132800,655041940,5250,5250,5250,5250,7
20240802,132700,655005190,5250,5250,5250,5250,1
20240802,132600,654999940,5250,5250,5250,5250,0
20240802,132500,654999940,5250,5250,5250,5250,33
20240802,132400,654826690,5240,5240,5240,5240,0
20240802,132300,654826690,5240,5240,5240,5240,53
20240802,132200,654548970,5240,5240,5240,5240,1488
20240802,132100,646751850,5230,5230,5230,5230,140
20240802,132000,646019650,5240,5240,5240,5240,0
20240802,131900,646019650,5240,5250,5250,5240,156
20240802,131800,645202130,5250,5250,5250,5250,0
20240802,131700,645202130,5250,5250,5250,5250,6
20240802,131600,645170630,5240,5240,5240,5240,0
20240802,131500,645170630,5240,5240,5240,5240,732
20240802,131400,641334950,5230,5240,5240,5230,19
20240802,131300,641235500,5250,5250,5250,5250,0
20240802,131200,641235500,5250,5240,5250,5240,31
20240802,131100,641073000,5250,5240,5250,5240,12
20240802,131000,641010080,5250,5250,5250,5250,100
20240802,130900,640485080,5230,5240,5240,5230,1249
20240802,130800,633940490,5250,5250,5250,5250,8
20240802,130700,633898490,5250,5250,5250,5250,14
20240802,130600,633824990,5250,5250,5250,5250,0
20240802,130500,633824990,5250,5260,5260,5250,16
20240802,130400,633740910,5260,5260,5260,5260,10
20240802,130300,633688310,5260,5260,5260,5260,30
20240802,130200,633530510,5240,5240,5240,5240,100
20240802,130100,633006510,5240,5250,5260,5240,453
20240802,130000,630625920,5270,5270,5270,5270,2
20240802,125900,630615380,5240,5240,5240,5240,0
20240802,125800,630615380,5240,5270,5270,5240,92
20240802,125700,630133160,5270,5250,5280,5250,112
20240802,125600,629543100,5270,5270,5270,5270,1000
20240802,125500,624273100,5270,5270,5270,5270,0
20240802,125400,624273100,5270,5270,5270,5270,2
20240802,125300,624262560,5280,5280,5280,5280,8
20240802,125200,624220320,5280,5240,5280,5240,1599
20240802,125100,615795680,5240,5240,5240,5240,8
20240802,125000,615753760,5250,5250,5250,5250,0
20240802,124900,615753760,5250,5250,5250,5230,553
20240802,124800,612861230,5250,5250,5250,5250,18
20240802,124700,612766730,5260,5260,5260,5260,0
20240802,124600,612766730,5260,5260,5260,5260,0
20240802,124500,612766730,5260,5230,5260,5230,42
20240802,124400,612547040,5230,5240,5240,5230,370
20240802,124300,610611880,5260,5240,5260,5240,3
20240802,124200,610596140,5230,5230,5230,5230,78
20240802,124100,610188200,5230,5260,5260,5230,3482
20240802,124000,591956060,5230,5240,5240,5230,160
20240802,123900,591119180,5230,5250,5250,5230,5000
20240802,123800,564968010,5260,5260,5260,5260,0
20240802,123700,564968010,5260,5260,5260,5260,8
20240802,123600,564925930,5250,5250,5250,5250,0
20240802,123500,564925930,5250,5250,5250,5250,0
20240802,123400,564925930,5250,5250,5250,5250,225
20240802,123300,563744680,5260,5260,5260,5260,1
20240802,123200,563739420,5240,5240,5240,5240,0
20240802,123100,563739420,5240,5240,5240,5240,0
20240802,123000,563739420,5240,5250,5250,5240,1862
20240802,122900,553982460,5260,5260,5260,5260,0
20240802,122800,553982460,5260,5250,5260,5240,405
20240802,122700,551859810,5250,5250,5250,5250,203
20240802,122600,550794060,5250,5250,5250,5250,0
20240802,122500,550794060,5250,5250,5250,5250,0
20240802,122400,550794060,5250,5250,5250,5250,105
20240802,122300,550242810,5260,5260,5260,5260,8
20240802,122200,550200730,5250,5260,5260,5250,2
20240802,122100,550190220,5260,5250,5270,5250,157
20240802,122000,549364440,5260,5260,5260,5260,0
20240802,121900,549364440,5260,5260,5260,5260,1
20240802,121800,549359180,5240,5250,5250,5240,203
20240802,121700,548295380,5240,5240,5240,5240,229
20240802,121600,547095420,5240,5240,5260,5240,28
20240802,121500,546948680,5240,5240,5240,5240,815
20240802,121400,542678080,5230,5240,5240,5230,125
20240802,121300,542024080,5240,5240,5240,5240,500
20240802,121200,539404080,5240,5240,5240,5240,8
20240802,121100,539362160,5240,5240,5240,5240,207
20240802,121000,538277480,5240,5240,5240,5240,20
20240802,120900,538172680,5240,5240,5240,5240,9
20240802,120800,538125520,5230,5230,5230,5230,84
20240802,120700,537686200,5240,5240,5240,5240,38
20240802,120600,537487080,5240,5240,5240,5240,0
20240802,120500,537487080,5240,5240,5240,5240,300
20240802,120400,535915080,5230,5240,5240,5230,17
20240802,120300,535826100,5230,5230,5230,5230,100
20240802,120200,535303100,5230,5230,5230,5230,20
20240802,120100,535198500,5240,5230,5240,5230,156
20240802,120000,534382540,5230,5230,5240,5230,897
20240802,115900,529689320,5230,5240,5240,5230,430
20240802,115800,527437080,5240,5230,5240,5230,281
20240802,115700,525967370,5240,5240,5240,5240,0
20240802,115600,525967370,5240,5240,5240,5240,8
20240802,115500,525925450,5230,5230,5230,5230,1
20240802,115400,525920220,5250,5230,5250,5230,883
20240802,115300,521301950,5240,5240,5240,5240,22
20240802,115200,521186670,5230,5250,5250,5230,292
20240802,115100,519656990,5250,5250,5250,5250,11
20240802,115000,519599240,5250,5230,5250,5230,978
20240802,114900,514474010,5230,5240,5240,5230,1050
20240802,114800,508972510,5240,5240,5240,5240,199
20240802,114700,507929750,5250,5250,5250,5250,20
20240802,114600,507824750,5250,5250,5250,5250,1
20240802,114500,507819500,5250,5250,5250,5250,345
20240802,114400,506008250,5250,5240,5250,5240,135
20240802,114300,505300770,5250,5250,5250,5250,1
20240802,114200,505295520,5230,5240,5240,5230,1962
20240802,114100,495033160,5250,5240,5250,5240,1311
20240802,114000,488163440,5240,5240,5240,5240,172
20240802,113900,487262160,5240,5250,5250,5240,1672
20240802,113800,478500810,5240,5240,5240,5240,1
20240802,113700,478495570,5240,5240,5250,5240,1135
20240802,113600,472547970,5240,5250,5250,5240,233
20240802,113500,471326970,5240,5250,5250,5240,838
20240802,113400,466934700,5250,5250,5250,5250,22
20240802,113300,466819200,5260,5250,5260,5250,103
20240802,113200,466278440,5260,5250,5260,5250,2
20240802,113100,466267930,5250,5260,5260,5250,16
20240802,113000,466183910,5260,5260,5260,5260,1
20240802,112900,466178650,5250,5250,5250,5250,995
20240802,112800,460954900,5250,5260,5260,5250,76
20240802,112700,460555290,5240,5250,5250,5240,9
20240802,112600,460508110,5260,5260,5260,5260,1
20240802,112500,460502850,5240,5250,5250,5240,382
20240802,112400,458501100,5240,5240,5240,5240,0
20240802,112300,458501100,5240,5240,5240,5240,100
20240802,112200,457977100,5250,5250,5250,5250,195
20240802,112100,456953350,5250,5250,5250,5250,1
20240802,112000,456948100,5250,5240,5250,5240,1710
20240802,111900,447987690,5240,5240,5240,5240,1129
20240802,111800,442071730,5240,5240,5240,5240,77
20240802,111700,441668250,5250,5250,5250,5250,740
20240802,111600,437783250,5250,5250,5250,5250,686
20240802,111500,434181750,5260,5260,5260,5260,0
20240802,111400,434181750,5260,5270,5270,5260,128
20240802,111300,433508260,5270,5270,5270,5270,100
20240802,111200,432981260,5270,5270,5270,5270,101
20240802,111100,432448990,5270,5260,5270,5250,132
20240802,111000,431755640,5250,5250,5250,5250,174
20240802,110900,430842140,5270,5270,5270,5270,50
20240802,110800,430578640,5270,5270,5270,5270,500
20240802,110700,427943640,5270,5270,5270,5270,177
20240802,110600,427010850,5270,5270,5270,5270,0
20240802,110500,427010850,5270,5270,5270,5270,100
20240802,110400,426483850,5270,5250,5270,5240,82
20240802,110300,426053630,5270,5270,5270,5270,1
20240802,110200,426048360,5270,5240,5270,5240,1801
20240802,110100,416611090,5240,5250,5250,5240,625
20240802,110000,413330770,5260,5260,5260,5260,200
20240802,105900,412278770,5260,5260,5260,5260,0
20240802,105800,412278770,5260,5260,5260,5260,3
20240802,105700,412262990,5240,5240,5240,5240,1
20240802,105600,412257750,5250,5250,5250,5250,265
20240802,105500,410866500,5260,5250,5270,5250,7
20240802,105400,410829670,5270,5260,5270,5250,458
20240802,105300,408423140,5260,5260,5270,5260,6
20240802,105200,408391550,5270,5250,5270,5250,1942
20240802,105100,398194050,5260,5260,5260,5260,200
20240802,105000,397142050,5260,5260,5260,5260,0
20240802,104900,397142050,5260,5260,5260,5260,0
20240802,104800,397142050,5260,5260,5260,5260,500
20240802,104700,394512050,5260,5260,5260,5260,0
20240802,104600,394512050,5260,5260,5260,5260,1
20240802,104500,394506790,5260,5260,5260,5240,156
20240802,104400,393686410,5260,5260,5260,5260,0
20240802,104300,393686410,5260,5250,5260,5250,125
20240802,104200,393030150,5250,5250,5250,5250,0
20240802,104100,393030150,5250,5250,5250,5250,192
20240802,104000,392022150,5250,5250,5250,5250,28
20240802,103900,391875150,5230,5230,5230,5230,170
20240802,103800,390986050,5220,5220,5230,5220,885
20240802,103700,386358010,5220,5230,5230,5220,1896
20240802,103600,376441940,5230,5250,5250,5230,671
20240802,103500,372924610,5230,5250,5250,5230,761
20240802,103400,368936850,5240,5250,5250,5240,293
20240802,103300,367398620,5240,5250,5250,5240,23
20240802,103200,367277880,5240,5250,5250,5240,20
20240802,103100,367172900,5240,5240,5240,5240,501
20240802,103000,364547660,5250,5250,5250,5250,51
20240802,102900,364279910,5240,5240,5240,5230,708
20240802,102800,360574990,5240,5250,5250,5240,392
20240802,102700,358519910,5250,5250,5250,5250,218
20240802,102600,357375410,5250,5250,5250,5250,194
20240802,102500,356356910,5260,5260,5270,5250,1694
20240802,102400,347453050,5260,5270,5270,5260,940
20240802,102300,342499750,5290,5270,5290,5270,264
20240802,102200,341108430,5270,5290,5290,5270,32
20240802,102100,340939190,5270,5270,5270,5270,26
20240802,102000,340802170,5270,5280,5280,5270,965
20240802,101900,335714970,5290,5290,5290,5290,378
20240802,101800,333715350,5290,5290,5290,5290,0
20240802,101700,333715350,5290,5290,5290,5290,0
20240802,101600,333715350,5290,5300,5300,5290,24
20240802,101500,333588290,5310,5310,5310,5310,1
20240802,101400,333582980,5290,5290,5290,5290,0
20240802,101300,333582980,5290,5290,5290,5290,0
20240802,101200,333582980,5290,5310,5310,5290,19
20240802,101100,333482410,5290,5290,5290,5290,75
20240802,101000,333085660,5290,5290,5290,5290,51
20240802,100900,332815870,5300,5300,5300,5300,1
20240802,100800,332810570,5270,5270,5280,5270,39
20240802,100700,332604930,5270,5270,5270,5270,34
20240802,100600,332425750,5270,5280,5300,5270,1139
20240802,100500,326420270,5280,5290,5290,5280,400
20240802,100400,324307990,5290,5300,5300,5290,130
20240802,100300,323619990,5300,5300,5300,5300,40
20240802,100200,323407990,5280,5280,5280,5280,0
20240802,100100,323407990,5280,5300,5300,5280,1522
20240802,100000,315362190,5300,5300,5300,5300,70
20240802,095900,314991190,5300,5300,5300,5300,700
20240802,095800,311281190,5320,5300,5320,5300,3034
20240802,095700,295170870,5280,5300,5300,5280,255
20240802,095600,293823140,5300,5300,5300,5300,552
20240802,095500,290897540,5300,5270,5300,5270,164
20240802,095400,290032600,5310,5300,5310,5270,852
20240802,095300,285531370,5290,5290,5290,5290,120
20240802,095200,284896570,5300,5300,5300,5300,3
20240802,095100,284880670,5280,5290,5290,5280,466
20240802,095000,282418840,5290,5280,5300,5280,5
20240802,094900,282392390,5310,5300,5310,5300,275
20240802,094800,280934870,5300,5300,5300,5300,1000
20240802,094700,275634870,5300,5280,5300,5280,1033
20240802,094600,270160630,5290,5290,5290,5290,81
20240802,094500,269732140,5290,5290,5300,5270,1584
20240802,094400,261372380,5290,5280,5300,5280,143
20240802,094300,260617300,5280,5300,5300,5280,71
20240802,094200,260242000,5300,5290,5300,5290,31
20240802,094100,260078000,5290,5290,5290,5290,0
20240802,094000,260078000,5290,5290,5290,5290,111
20240802,093900,259490810,5280,5280,5280,5280,160
20240802,093800,258646010,5290,5290,5290,5260,137
20240802,093700,257923750,5290,5300,5300,5290,37
20240802,093600,257727920,5300,5280,5300,5280,3660
20240802,093500,238403000,5260,5270,5270,5260,221
20240802,093400,237238610,5270,5260,5270,5260,54
20240802,093300,236954530,5260,5260,5260,5220,4031
20240802,093200,215899000,5280,5280,5280,5280,0
20240802,093100,215899000,5280,5280,5280,5280,0
20240802,093000,215899000,5280,5260,5280,5260,2
20240802,092900,215888460,5260,5260,5260,5260,0
20240802,092800,215888460,5260,5250,5260,5250,228
20240802,092700,214689220,5250,5250,5250,5250,300
20240802,092600,213114220,5260,5250,5260,5250,195
20240802,092500,212089010,5250,5240,5250,5240,271
20240802,092400,210668960,5230,5230,5230,5220,4340
20240802,092300,188013750,5230,5250,5250,5230,890
20240802,092200,183358410,5250,5250,5250,5240,99
20240802,092100,182839370,5260,5260,5260,5260,50
20240802,092000,182576370,5270,5280,5280,5270,10
20240802,091900,182523620,5280,5250,5280,5250,76
20240802,091800,182122570,5220,5230,5230,5220,1849
20240802,091700,172470470,5220,5230,5240,5220,9371
20240802,091600,123471000,5240,5250,5250,5240,565
20240802,091500,120508380,5240,5240,5250,5240,1897
20240802,091400,110562970,5250,5260,5260,5230,4339
20240802,091300,87783310,5270,5280,5280,5270,105
20240802,091200,87229610,5280,5270,5280,5250,1705
20240802,091100,78262330,5270,5270,5270,5260,1449
20240802,091000,70630470,5280,5280,5280,5280,405
20240802,090900,68492070,5290,5300,5300,5290,336
20240802,090800,66713990,5300,5310,5340,5300,2043
20240802,090700,55876120,5310,5310,5310,5310,425
20240802,090600,53619370,5340,5340,5340,5340,720
20240802,090500,49774570,5340,5310,5350,5300,1250
20240802,090400,43136700,5340,5310,5340,5310,570
20240802,090300,40108940,5310,5300,5310,5300,653
20240802,090200,36642620,5300,5300,5300,5270,1202
20240802,090100,30298020,5270,5280,5300,5270,1624
20240802,090000,21733280,5280,5280,5280,5270,3101