stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194100,267711740,7900,7900,7900,7900,1013
20240802,194000,267711740,7900,7900,7900,7900,0
20240802,193900,267711740,7900,7900,7900,7900,0
20240802,193800,267711740,7900,7900,7900,7900,0
20240802,193700,267711740,7900,7900,7900,7900,0
20240802,193600,267711740,7900,7900,7900,7900,0
20240802,193500,267711740,7900,7900,7900,7900,0
20240802,193400,267711740,7900,7900,7900,7900,0
20240802,193300,267711740,7900,7900,7900,7900,0
20240802,193200,267711740,7900,7900,7900,7900,0
20240802,193100,267711740,7900,7900,7900,7900,0
20240802,193000,267711740,7900,7900,7900,7900,0
20240802,192900,267711740,7900,7900,7900,7900,0
20240802,192800,267711740,7900,7900,7900,7900,0
20240802,192700,267711740,7900,7900,7900,7900,0
20240802,192600,267711740,7900,7900,7900,7900,0
20240802,192500,267711740,7900,7900,7900,7900,0
20240802,192400,267711740,7900,7900,7900,7900,0
20240802,192300,267711740,7900,7900,7900,7900,0
20240802,192200,267711740,7900,7900,7900,7900,0
20240802,192100,267711740,7900,7900,7900,7900,0
20240802,192000,267711740,7900,7900,7900,7900,0
20240802,191900,267711740,7900,7900,7900,7900,0
20240802,191800,267711740,7900,7900,7900,7900,0
20240802,191700,267711740,7900,7900,7900,7900,0
20240802,191600,267711740,7900,7900,7900,7900,0
20240802,191500,267711740,7900,7900,7900,7900,0
20240802,191400,267711740,7900,7900,7900,7900,0
20240802,191300,267711740,7900,7900,7900,7900,0
20240802,191200,267711740,7900,7900,7900,7900,0
20240802,191100,267711740,7900,7900,7900,7900,1013
20240802,191000,267711740,7900,7900,7900,7900,0
20240802,190900,267711740,7900,7900,7900,7900,0
20240802,190800,267711740,7900,7900,7900,7900,0
20240802,190700,267711740,7900,7900,7900,7900,0
20240802,190600,267711740,7900,7900,7900,7900,0
20240802,190500,267711740,7900,7900,7900,7900,0
20240802,190400,267711740,7900,7900,7900,7900,0
20240802,190300,267711740,7900,7900,7900,7900,0
20240802,190200,267711740,7900,7900,7900,7900,0
20240802,190100,267711740,7900,7900,7900,7900,0
20240802,190000,267711740,7900,7900,7900,7900,0
20240802,185900,267711740,7900,7900,7900,7900,0
20240802,185800,267711740,7900,7900,7900,7900,0
20240802,185700,267711740,7900,7900,7900,7900,0
20240802,185600,267711740,7900,7900,7900,7900,0
20240802,185500,267711740,7900,7900,7900,7900,0
20240802,185400,267711740,7900,7900,7900,7900,0
20240802,185300,267711740,7900,7900,7900,7900,0
20240802,185200,267711740,7900,7900,7900,7900,0
20240802,185100,267711740,7900,7900,7900,7900,0
20240802,185000,267711740,7900,7900,7900,7900,0
20240802,184900,267711740,7900,7900,7900,7900,0
20240802,184800,267711740,7900,7900,7900,7900,0
20240802,184700,267711740,7900,7900,7900,7900,0
20240802,184600,267711740,7900,7900,7900,7900,0
20240802,184500,267711740,7900,7900,7900,7900,0
20240802,184400,267711740,7900,7900,7900,7900,0
20240802,184300,267711740,7900,7900,7900,7900,0
20240802,184200,267711740,7900,7900,7900,7900,0
20240802,184100,267711740,7900,7900,7900,7900,1013
20240802,184000,267711740,7900,7900,7900,7900,0
20240802,183900,267711740,7900,7900,7900,7900,0
20240802,183800,267711740,7900,7900,7900,7900,0
20240802,183700,267711740,7900,7900,7900,7900,0
20240802,183600,267711740,7900,7900,7900,7900,0
20240802,183500,267711740,7900,7900,7900,7900,0
20240802,183400,267711740,7900,7900,7900,7900,0
20240802,183300,267711740,7900,7900,7900,7900,0
20240802,183200,267711740,7900,7900,7900,7900,0
20240802,183100,267711740,7900,7900,7900,7900,0
20240802,183000,267711740,7900,7900,7900,7900,0
20240802,182900,267711740,7900,7900,7900,7900,0
20240802,182800,267711740,7900,7900,7900,7900,0
20240802,182700,267711740,7900,7900,7900,7900,0
20240802,182600,267711740,7900,7900,7900,7900,0
20240802,182500,267711740,7900,7900,7900,7900,0
20240802,182400,267711740,7900,7900,7900,7900,0
20240802,182300,267711740,7900,7900,7900,7900,0
20240802,182200,267711740,7900,7900,7900,7900,0
20240802,182100,267711740,7900,7900,7900,7900,0
20240802,182000,267711740,7900,7900,7900,7900,0
20240802,181900,267711740,7900,7900,7900,7900,0
20240802,181800,267711740,7900,7900,7900,7900,0
20240802,181700,267711740,7900,7900,7900,7900,0
20240802,181600,267711740,7900,7900,7900,7900,0
20240802,181500,267711740,7900,7900,7900,7900,0
20240802,181400,267711740,7900,7900,7900,7900,0
20240802,181300,267711740,7900,7900,7900,7900,0
20240802,181200,267711740,7900,7900,7900,7900,0
20240802,181100,267711740,7900,7900,7900,7900,1013
20240802,181000,267711740,7900,7900,7900,7900,0
20240802,180900,267711740,7900,7900,7900,7900,0
20240802,180800,267711740,7900,7900,7900,7900,0
20240802,180700,267711740,7900,7900,7900,7900,0
20240802,180600,267711740,7900,7900,7900,7900,0
20240802,180500,267711740,7900,7900,7900,7900,0
20240802,180400,267711740,7900,7900,7900,7900,0
20240802,180300,267711740,7900,7900,7900,7900,0
20240802,180200,267711740,7900,7900,7900,7900,0
20240802,180100,267711740,7900,7900,7900,7900,0
20240802,180000,267711740,7900,7900,7900,7900,0
20240802,175900,267711740,7900,7900,7900,7900,0
20240802,175800,267711740,7900,7900,7900,7900,0
20240802,175700,267711740,7900,7900,7900,7900,0
20240802,175600,267711740,7900,7900,7900,7900,0
20240802,175500,267711740,7900,7900,7900,7900,0
20240802,175400,267711740,7900,7900,7900,7900,0
20240802,175300,267711740,7900,7900,7900,7900,0
20240802,175200,267711740,7900,7900,7900,7900,0
20240802,175100,267711740,7900,7900,7900,7900,0
20240802,175000,267711740,7900,7900,7900,7900,0
20240802,174900,267711740,7900,7900,7900,7900,0
20240802,174800,267711740,7900,7900,7900,7900,0
20240802,174700,267711740,7900,7900,7900,7900,0
20240802,174600,267711740,7900,7900,7900,7900,0
20240802,174500,267711740,7900,7900,7900,7900,0
20240802,174400,267711740,7900,7900,7900,7900,0
20240802,174300,267711740,7900,7900,7900,7900,0
20240802,174200,267711740,7900,7900,7900,7900,0
20240802,174100,267711740,7900,7900,7900,7900,1013
20240802,174000,267711740,7900,7900,7900,7900,0
20240802,173900,267711740,7900,7900,7900,7900,0
20240802,173800,267711740,7900,7900,7900,7900,0
20240802,173700,267711740,7900,7900,7900,7900,0
20240802,173600,267711740,7900,7900,7900,7900,0
20240802,173500,267711740,7900,7900,7900,7900,0
20240802,173400,267711740,7900,7900,7900,7900,0
20240802,173300,267711740,7900,7900,7900,7900,0
20240802,173200,267711740,7900,7900,7900,7900,0
20240802,173100,267711740,7900,7900,7900,7900,0
20240802,173000,267711740,7900,7900,7900,7900,0
20240802,172900,267711740,7900,7900,7900,7900,0
20240802,172800,267711740,7900,7900,7900,7900,0
20240802,172700,267711740,7900,7900,7900,7900,0
20240802,172600,267711740,7900,7900,7900,7900,0
20240802,172500,267711740,7900,7900,7900,7900,0
20240802,172400,267711740,7900,7900,7900,7900,0
20240802,172300,267711740,7900,7900,7900,7900,0
20240802,172200,267711740,7900,7900,7900,7900,0
20240802,172100,267711740,7900,7900,7900,7900,0
20240802,172000,267711740,7900,7900,7900,7900,0
20240802,171900,267711740,7900,7900,7900,7900,0
20240802,171800,267711740,7900,7900,7900,7900,0
20240802,171700,267711740,7900,7900,7900,7900,0
20240802,171600,267711740,7900,7900,7900,7900,0
20240802,171500,267711740,7900,7900,7900,7900,0
20240802,171400,267711740,7900,7900,7900,7900,0
20240802,171300,267711740,7900,7900,7900,7900,0
20240802,171200,267711740,7900,7900,7900,7900,0
20240802,171100,267711740,7900,7900,7900,7900,1013
20240802,171000,267711740,7900,7900,7900,7900,0
20240802,170900,267711740,7900,7900,7900,7900,0
20240802,170800,267711740,7900,7900,7900,7900,0
20240802,170700,267711740,7900,7900,7900,7900,0
20240802,170600,267711740,7900,7900,7900,7900,0
20240802,170500,267711740,7900,7900,7900,7900,0
20240802,170400,267711740,7900,7900,7900,7900,0
20240802,170300,267711740,7900,7900,7900,7900,0
20240802,170200,267711740,7900,7900,7900,7900,0
20240802,170100,267711740,7900,7900,7900,7900,0
20240802,170000,267711740,7900,7900,7900,7900,0
20240802,165900,267711740,7900,7900,7900,7900,0
20240802,165800,267711740,7900,7900,7900,7900,0
20240802,165700,267711740,7900,7900,7900,7900,0
20240802,165600,267711740,7900,7900,7900,7900,0
20240802,165500,267711740,7900,7900,7900,7900,0
20240802,165400,267711740,7900,7900,7900,7900,0
20240802,165300,267711740,7900,7900,7900,7900,0
20240802,165200,267711740,7900,7900,7900,7900,0
20240802,165100,267711740,7900,7900,7900,7900,0
20240802,165000,267711740,7900,7900,7900,7900,0
20240802,164900,267711740,7900,7900,7900,7900,0
20240802,164800,267711740,7900,7900,7900,7900,0
20240802,164700,267711740,7900,7900,7900,7900,0
20240802,164600,267711740,7900,7900,7900,7900,0
20240802,164500,267711740,7900,7900,7900,7900,0
20240802,164400,267711740,7900,7900,7900,7900,0
20240802,164300,267711740,7900,7900,7900,7900,0
20240802,164200,267711740,7900,7900,7900,7900,0
20240802,164100,267711740,7900,7900,7900,7900,1013
20240802,164000,267711740,7900,7900,7900,7900,0
20240802,163900,267711740,7900,7900,7900,7900,0
20240802,163800,267711740,7900,7900,7900,7900,0
20240802,163700,267711740,7900,7900,7900,7900,0
20240802,163600,267711740,7900,7900,7900,7900,0
20240802,163500,267711740,7900,7900,7900,7900,0
20240802,163400,267711740,7900,7900,7900,7900,0
20240802,163300,267711740,7900,7900,7900,7900,0
20240802,163200,267711740,7900,7900,7900,7900,0
20240802,163100,267711740,7900,7900,7900,7900,0
20240802,163000,267711740,7900,7900,7900,7900,0
20240802,162900,267711740,7900,7900,7900,7900,0
20240802,162800,267711740,7900,7900,7900,7900,0
20240802,162700,267711740,7900,7900,7900,7900,0
20240802,162600,267711740,7900,7900,7900,7900,0
20240802,162500,267711740,7900,7900,7900,7900,0
20240802,162400,267711740,7900,7900,7900,7900,0
20240802,162300,267711740,7900,7900,7900,7900,0
20240802,162200,267711740,7900,7900,7900,7900,0
20240802,162100,267711740,7900,7900,7900,7900,0
20240802,162000,267711740,7900,7900,7900,7900,0
20240802,161900,267711740,7900,7900,7900,7900,0
20240802,161800,267711740,7900,7900,7900,7900,0
20240802,161700,267711740,7900,7900,7900,7900,0
20240802,161600,267711740,7900,7900,7900,7900,0
20240802,161500,267711740,7900,7900,7900,7900,0
20240802,161400,267711740,7900,7900,7900,7900,0
20240802,161300,267711740,7900,7900,7900,7900,0
20240802,161200,267711740,7900,7900,7900,7900,0
20240802,161100,267711740,7900,7900,7900,7900,1013
20240802,161000,267711740,7900,7900,7900,7900,0
20240802,160900,267711740,7900,7900,7900,7900,0
20240802,160800,267711740,7900,7900,7900,7900,0
20240802,160700,267711740,7900,7900,7900,7900,0
20240802,160600,267711740,7900,7900,7900,7900,0
20240802,160500,267711740,7900,7900,7900,7900,0
20240802,160400,267711740,7900,7900,7900,7900,0
20240802,160300,267711740,7900,7900,7900,7900,0
20240802,160200,267711740,7900,7900,7900,7900,0
20240802,160100,267711740,7900,7900,7900,7900,0
20240802,160000,267711740,7900,7900,7900,7900,0
20240802,155900,267711740,7900,7900,7900,7900,0
20240802,155800,267711740,7900,7900,7900,7900,0
20240802,155700,267711740,7900,7900,7900,7900,0
20240802,155600,267711740,7900,7900,7900,7900,0
20240802,155500,267711740,7900,7900,7900,7900,0
20240802,155400,267711740,7900,7900,7900,7900,0
20240802,155300,267711740,7900,7900,7900,7900,0
20240802,155200,267711740,7900,7900,7900,7900,0
20240802,155100,267711740,7900,7900,7900,7900,0
20240802,155000,267711740,7900,7900,7900,7900,0
20240802,154900,267711740,7900,7900,7900,7900,0
20240802,154800,267711740,7900,7900,7900,7900,0
20240802,154700,267711740,7900,7900,7900,7900,0
20240802,154600,267711740,7900,7900,7900,7900,0
20240802,154500,267711740,7900,7900,7900,7900,0
20240802,154400,267711740,7900,7900,7900,7900,0
20240802,154300,267711740,7900,7900,7900,7900,0
20240802,154200,267711740,7900,7900,7900,7900,0
20240802,154100,267711740,7900,7900,7900,7900,1013
20240802,154000,267711740,7900,7900,7900,7900,0
20240802,153900,267711740,7900,7900,7900,7900,0
20240802,153800,267711740,7900,7900,7900,7900,0
20240802,153700,267711740,7900,7900,7900,7900,0
20240802,153600,267711740,7900,7900,7900,7900,0
20240802,153500,267711740,7900,7900,7900,7900,0
20240802,153400,267711740,7900,7900,7900,7900,0
20240802,153300,267711740,7900,7900,7900,7900,0
20240802,153200,267711740,7900,7900,7900,7900,0
20240802,153100,267711740,7900,7900,7900,7900,0
20240802,153000,267711740,7900,7900,7900,7900,1013
20240802,152900,259709040,7870,7870,7870,7870,0
20240802,152800,259709040,7870,7870,7870,7870,0
20240802,152700,259709040,7870,7870,7870,7870,0
20240802,152600,259709040,7870,7870,7870,7870,0
20240802,152500,259709040,7870,7870,7870,7870,0
20240802,152400,259709040,7870,7870,7870,7870,0
20240802,152300,259709040,7870,7870,7870,7870,0
20240802,152200,259709040,7870,7870,7870,7870,0
20240802,152100,259709040,7870,7870,7870,7870,0
20240802,152000,259709040,7870,7870,7870,7870,0
20240802,151900,259709040,7870,7670,7880,7670,113
20240802,151800,258823490,7710,7680,7710,7680,20
20240802,151700,258669590,7900,7660,7900,7610,1300
20240802,151600,248543050,7710,7660,7710,7660,12
20240802,151500,248451030,7650,7650,7650,7650,0
20240802,151400,248451030,7650,7650,7650,7650,0
20240802,151300,248451030,7650,7710,7710,7650,4
20240802,151200,248420370,7650,7660,7660,7650,18
20240802,151100,248282600,7740,7740,7740,7740,2
20240802,151000,248267120,7790,7790,7790,7790,0
20240802,150900,248267120,7790,7790,7790,7790,0
20240802,150800,248267120,7790,7790,7790,7790,0
20240802,150700,248267120,7790,7790,7790,7790,0
20240802,150600,248267120,7790,7790,7790,7790,2
20240802,150500,248251540,7830,7830,7830,7830,0
20240802,150400,248251540,7830,7830,7830,7830,0
20240802,150300,248251540,7830,7830,7830,7830,0
20240802,150200,248251540,7830,7830,7830,7830,0
20240802,150100,248251540,7830,7740,7830,7740,500
20240802,150000,244365460,7750,7750,7750,7750,0
20240802,145900,244365460,7750,7630,7750,7630,7
20240802,145800,244311550,7700,7620,7700,7620,278
20240802,145700,242179140,7660,7650,7660,7650,1103
20240802,145600,233732050,7650,7610,7650,7610,555
20240802,145500,229506800,7600,7590,7600,7590,492
20240802,145400,225767610,7600,7640,7640,7600,571
20240802,145300,221422670,7630,7630,7630,7630,0
20240802,145200,221422670,7630,7630,7630,7630,0
20240802,145100,221422670,7630,7630,7630,7630,0
20240802,145000,221422670,7630,7630,7630,7630,80
20240802,144900,220812270,7630,7630,7630,7630,0
20240802,144800,220812270,7630,7630,7630,7630,0
20240802,144700,220812270,7630,7630,7630,7630,250
20240802,144600,218904770,7630,7630,7630,7580,1038
20240802,144500,211008930,7630,7630,7630,7630,1
20240802,144400,211001300,7660,7660,7660,7660,0
20240802,144300,211001300,7660,7660,7660,7660,0
20240802,144200,211001300,7660,7650,7660,7630,458
20240802,144100,207493480,7650,7660,7660,7640,58
20240802,144000,207050050,7650,7650,7650,7650,63
20240802,143900,206568100,7660,7660,7660,7660,1476
20240802,143800,195261940,7680,7680,7680,7680,1
20240802,143700,195254260,7670,7670,7670,7670,0
20240802,143600,195254260,7670,7670,7670,7670,0
20240802,143500,195254260,7670,7670,7670,7670,2
20240802,143400,195238920,7670,7670,7670,7670,0
20240802,143300,195238920,7670,7670,7670,7670,0
20240802,143200,195238920,7670,7670,7670,7670,200
20240802,143100,193704920,7670,7670,7670,7670,297
20240802,143000,191426930,7680,7680,7680,7680,260
20240802,142900,189430130,7680,7680,7680,7680,0
20240802,142800,189430130,7680,7680,7680,7680,14
20240802,142700,189322610,7670,7670,7670,7670,0
20240802,142600,189322610,7670,7670,7670,7670,225
20240802,142500,187596860,7680,7680,7680,7680,12
20240802,142400,187504700,7680,7680,7680,7680,0
20240802,142300,187504700,7680,7680,7680,7680,0
20240802,142200,187504700,7680,7680,7680,7680,30
20240802,142100,187274300,7670,7670,7670,7670,10
20240802,142000,187197600,7680,7700,7700,7680,142
20240802,141900,186107000,7680,7680,7680,7680,0
20240802,141800,186107000,7680,7680,7680,7680,0
20240802,141700,186107000,7680,7680,7680,7680,0
20240802,141600,186107000,7680,7680,7680,7680,47
20240802,141500,185746040,7700,7700,7700,7700,0
20240802,141400,185746040,7700,7700,7700,7700,30
20240802,141300,185515040,7710,7710,7710,7710,0
20240802,141200,185515040,7710,7710,7710,7710,645
20240802,141100,180542090,7720,7720,7720,7720,1
20240802,141000,180534370,7730,7730,7730,7730,0
20240802,140900,180534370,7730,7730,7730,7730,5
20240802,140800,180495720,7700,7730,7730,7700,34
20240802,140700,180233890,7730,7730,7730,7730,0
20240802,140600,180233890,7730,7730,7730,7730,1
20240802,140500,180226160,7710,7710,7710,7710,1
20240802,140400,180218450,7760,7760,7760,7760,0
20240802,140300,180218450,7760,7760,7760,7760,0
20240802,140200,180218450,7760,7760,7760,7760,0
20240802,140100,180218450,7760,7760,7760,7760,0
20240802,140000,180218450,7760,7760,7760,7760,0
20240802,135900,180218450,7760,7760,7760,7760,0
20240802,135800,180218450,7760,7760,7760,7760,0
20240802,135700,180218450,7760,7760,7760,7760,1
20240802,135600,180210690,7710,7710,7710,7710,600
20240802,135500,175584690,7710,7710,7710,7710,0
20240802,135400,175584690,7710,7710,7710,7710,0
20240802,135300,175584690,7710,7710,7710,7710,0
20240802,135200,175584690,7710,7710,7710,7710,0
20240802,135100,175584690,7710,7710,7710,7710,0
20240802,135000,175584690,7710,7710,7710,7710,0
20240802,134900,175584690,7710,7710,7710,7710,50
20240802,134800,175199190,7750,7750,7750,7750,0
20240802,134700,175199190,7750,7750,7750,7750,200
20240802,134600,173649190,7750,7750,7750,7750,0
20240802,134500,173649190,7750,7700,7750,7700,256
20240802,134400,171675220,7700,7700,7700,7700,0
20240802,134300,171675220,7700,7700,7700,7700,2
20240802,134200,171659820,7680,7680,7680,7680,11
20240802,134100,171575340,7680,7680,7680,7680,0
20240802,134000,171575340,7680,7680,7680,7680,0
20240802,133900,171575340,7680,7680,7680,7680,100
20240802,133800,170807340,7680,7680,7680,7680,31
20240802,133700,170569260,7690,7690,7690,7690,2
20240802,133600,170553880,7700,7700,7700,7700,0
20240802,133500,170553880,7700,7700,7700,7700,0
20240802,133400,170553880,7700,7700,7700,7700,0
20240802,133300,170553880,7700,7700,7700,7700,0
20240802,133200,170553880,7700,7700,7700,7700,0
20240802,133100,170553880,7700,7700,7700,7700,0
20240802,133000,170553880,7700,7700,7700,7700,9
20240802,132900,170484580,7700,7700,7700,7700,0
20240802,132800,170484580,7700,7700,7700,7700,0
20240802,132700,170484580,7700,7700,7700,7700,0
20240802,132600,170484580,7700,7700,7700,7700,0
20240802,132500,170484580,7700,7700,7700,7700,1
20240802,132400,170476880,7670,7670,7670,7670,10
20240802,132300,170400180,7670,7680,7680,7670,70
20240802,132200,169862780,7680,7680,7680,7680,29
20240802,132100,169640060,7700,7700,7700,7700,10
20240802,132000,169563060,7700,7700,7700,7700,0
20240802,131900,169563060,7700,7700,7700,7700,0
20240802,131800,169563060,7700,7700,7700,7700,4
20240802,131700,169532260,7700,7700,7700,7700,25
20240802,131600,169339760,7670,7670,7670,7670,0
20240802,131500,169339760,7670,7690,7690,7670,510
20240802,131400,165422180,7700,7700,7700,7700,254
20240802,131300,163466380,7700,7730,7730,7700,81
20240802,131200,162842300,7730,7730,7730,7730,0
20240802,131100,162842300,7730,7730,7730,7730,17
20240802,131000,162710890,7730,7730,7730,7730,3
20240802,130900,162687700,7720,7720,7720,7720,13
20240802,130800,162587340,7730,7740,7740,7730,12
20240802,130700,162494560,7750,7750,7750,7750,0
20240802,130600,162494560,7750,7750,7750,7750,0
20240802,130500,162494560,7750,7750,7750,7750,0
20240802,130400,162494560,7750,7750,7750,7750,1
20240802,130300,162486810,7740,7740,7740,7740,20
20240802,130200,162332010,7750,7750,7750,7750,6
20240802,130100,162285510,7750,7750,7750,7750,0
20240802,130000,162285510,7750,7750,7750,7750,10
20240802,125900,162208010,7750,7750,7750,7750,0
20240802,125800,162208010,7750,7750,7750,7750,1
20240802,125700,162200260,7750,7750,7750,7750,0
20240802,125600,162200260,7750,7750,7750,7750,0
20240802,125500,162200260,7750,7750,7750,7750,1
20240802,125400,162192510,7750,7750,7750,7750,0
20240802,125300,162192510,7750,7750,7750,7750,2
20240802,125200,162177010,7740,7740,7740,7740,0
20240802,125100,162177010,7740,7740,7740,7740,1
20240802,125000,162169270,7740,7740,7740,7740,1
20240802,124900,162161530,7740,7740,7740,7740,1
20240802,124800,162153790,7740,7740,7740,7740,10
20240802,124700,162076390,7740,7740,7740,7740,20
20240802,124600,161921590,7740,7740,7740,7740,0
20240802,124500,161921590,7740,7740,7740,7740,0
20240802,124400,161921590,7740,7740,7740,7740,0
20240802,124300,161921590,7740,7740,7740,7740,12
20240802,124200,161828710,7740,7740,7740,7740,0
20240802,124100,161828710,7740,7740,7740,7740,118
20240802,124000,160915390,7740,7740,7740,7740,0
20240802,123900,160915390,7740,7740,7740,7740,0
20240802,123800,160915390,7740,7740,7740,7740,20
20240802,123700,160760590,7750,7750,7750,7750,0
20240802,123600,160760590,7750,7750,7750,7750,0
20240802,123500,160760590,7750,7750,7750,7750,0
20240802,123400,160760590,7750,7750,7750,7750,0
20240802,123300,160760590,7750,7750,7750,7750,0
20240802,123200,160760590,7750,7750,7750,7750,2
20240802,123100,160745090,7750,7750,7750,7750,0
20240802,123000,160745090,7750,7750,7750,7750,17
20240802,122900,160613340,7750,7750,7750,7750,0
20240802,122800,160613340,7750,7750,7750,7750,1
20240802,122700,160605590,7750,7750,7750,7750,16
20240802,122600,160481590,7740,7740,7740,7740,0
20240802,122500,160481590,7740,7750,7750,7740,2
20240802,122400,160466100,7740,7740,7740,7740,10
20240802,122300,160388700,7740,7740,7740,7740,10
20240802,122200,160311300,7740,7740,7740,7740,0
20240802,122100,160311300,7740,7740,7740,7740,21
20240802,122000,160148760,7750,7750,7750,7750,0
20240802,121900,160148760,7750,7750,7750,7750,0
20240802,121800,160148760,7750,7750,7750,7750,10
20240802,121700,160071260,7700,7740,7740,7700,110
20240802,121600,159220260,7740,7740,7740,7740,0
20240802,121500,159220260,7740,7740,7740,7740,0
20240802,121400,159220260,7740,7740,7740,7740,1
20240802,121300,159212520,7690,7690,7690,7690,0
20240802,121200,159212520,7690,7690,7690,7690,25
20240802,121100,159020270,7740,7680,7740,7680,1715
20240802,121000,145810890,7680,7740,7740,7680,467
20240802,120900,142213050,7740,7740,7740,7710,3
20240802,120800,142189860,7770,7770,7770,7770,0
20240802,120700,142189860,7770,7770,7770,7770,0
20240802,120600,142189860,7770,7770,7770,7660,4706
20240802,120500,105880280,7770,7770,7770,7770,0
20240802,120400,105880280,7770,7770,7770,7770,64
20240802,120300,105383000,7780,7790,7790,7780,2
20240802,120200,105367430,7790,7790,7790,7790,0
20240802,120100,105367430,7790,7790,7790,7790,18
20240802,120000,105227210,7780,7780,7780,7780,222
20240802,115900,103500050,7800,7810,7810,7800,6
20240802,115800,103453220,7800,7800,7800,7800,100
20240802,115700,102673220,7810,7810,7810,7810,0
20240802,115600,102673220,7810,7810,7810,7810,2
20240802,115500,102657600,7790,7790,7790,7790,1
20240802,115400,102649810,7790,7790,7790,7790,0
20240802,115300,102649810,7790,7810,7810,7790,2599
20240802,115200,82376160,7820,7820,7820,7820,2
20240802,115100,82360520,7820,7820,7820,7820,22
20240802,115000,82188480,7810,7810,7810,7810,0
20240802,114900,82188480,7810,7810,7810,7810,0
20240802,114800,82188480,7810,7810,7810,7810,0
20240802,114700,82188480,7810,7810,7810,7810,0
20240802,114600,82188480,7810,7810,7810,7810,0
20240802,114500,82188480,7810,7810,7820,7810,36
20240802,114400,81907310,7830,7830,7830,7830,0
20240802,114300,81907310,7830,7830,7830,7830,0
20240802,114200,81907310,7830,7830,7830,7830,0
20240802,114100,81907310,7830,7830,7830,7830,18
20240802,114000,81766370,7840,7840,7840,7840,0
20240802,113900,81766370,7840,7840,7840,7840,0
20240802,113800,81766370,7840,7840,7840,7840,13
20240802,113700,81664450,7820,7820,7820,7820,0
20240802,113600,81664450,7820,7820,7820,7820,0
20240802,113500,81664450,7820,7810,7820,7810,4
20240802,113400,81633200,7860,7860,7860,7860,0
20240802,113300,81633200,7860,7860,7860,7860,0
20240802,113200,81633200,7860,7860,7860,7860,0
20240802,113100,81633200,7860,7870,7870,7860,21
20240802,113000,81468130,7820,7820,7820,7820,0
20240802,112900,81468130,7820,7820,7820,7820,0
20240802,112800,81468130,7820,7820,7820,7820,0
20240802,112700,81468130,7820,7820,7820,7820,0
20240802,112600,81468130,7820,7820,7820,7820,0
20240802,112500,81468130,7820,7820,7820,7820,20
20240802,112400,81311730,7820,7820,7820,7820,0
20240802,112300,81311730,7820,7820,7820,7810,241
20240802,112200,79428880,7820,7850,7850,7820,805
20240802,112100,73128090,7850,7850,7850,7850,0
20240802,112000,73128090,7850,7850,7850,7850,15
20240802,111900,73010340,7860,7860,7860,7860,0
20240802,111800,73010340,7860,7860,7860,7860,0
20240802,111700,73010340,7860,7860,7860,7860,0
20240802,111600,73010340,7860,7860,7860,7860,0
20240802,111500,73010340,7860,7860,7860,7860,4
20240802,111400,72978900,7860,7860,7860,7860,0
20240802,111300,72978900,7860,7860,7860,7860,17
20240802,111200,72845280,7880,7880,7880,7880,0
20240802,111100,72845280,7880,7880,7880,7870,24
20240802,111000,72656380,7870,7870,7870,7870,0
20240802,110900,72656380,7870,7870,7870,7870,0
20240802,110800,72656380,7870,7870,7870,7870,0
20240802,110700,72656380,7870,7870,7870,7870,0
20240802,110600,72656380,7870,7870,7870,7870,0
20240802,110500,72656380,7870,7870,7870,7870,1
20240802,110400,72648510,7860,7860,7860,7860,20
20240802,110300,72491310,7880,7880,7880,7880,1
20240802,110200,72483430,7860,7860,7860,7860,0
20240802,110100,72483430,7860,7860,7860,7860,0
20240802,110000,72483430,7860,7860,7860,7860,10
20240802,105900,72404830,7880,7870,7880,7870,100
20240802,105800,71617380,7860,7860,7860,7860,10
20240802,105700,71538780,7860,7860,7860,7860,0
20240802,105600,71538780,7860,7860,7860,7860,0
20240802,105500,71538780,7860,7840,7860,7840,13
20240802,105400,71436620,7850,7850,7870,7850,7
20240802,105300,71381650,7850,7850,7850,7850,0
20240802,105200,71381650,7850,7850,7850,7850,27
20240802,105100,71169700,7850,7850,7850,7850,11
20240802,105000,71083350,7840,7840,7840,7840,10
20240802,104900,71004950,7840,7840,7840,7840,3
20240802,104800,70981430,7840,7840,7840,7840,0
20240802,104700,70981430,7840,7840,7840,7840,0
20240802,104600,70981430,7840,7830,7840,7830,90
20240802,104500,70276170,7830,7830,7830,7830,5
20240802,104400,70237020,7830,7830,7830,7830,0
20240802,104300,70237020,7830,7830,7830,7830,2
20240802,104200,70221360,7830,7830,7830,7830,1
20240802,104100,70213530,7830,7830,7830,7830,0
20240802,104000,70213530,7830,7830,7830,7830,41
20240802,103900,69892500,7830,7830,7830,7830,6
20240802,103800,69845520,7810,7860,7860,7810,1192
20240802,103700,60529560,7830,7830,7830,7830,0
20240802,103600,60529560,7830,7830,7830,7830,0
20240802,103500,60529560,7830,7860,7860,7830,325
20240802,103400,57982750,7900,7900,7900,7900,1
20240802,103300,57974850,7860,7860,7860,7860,35
20240802,103200,57699750,7860,7900,7900,7860,6
20240802,103100,57652550,7860,7870,7870,7860,141
20240802,103000,56544040,7900,7900,7900,7900,0
20240802,102900,56544040,7900,7900,7900,7900,15
20240802,102800,56425540,7900,7900,7900,7900,10
20240802,102700,56346540,7900,7900,7900,7900,0
20240802,102600,56346540,7900,7900,7900,7900,0
20240802,102500,56346540,7900,7900,7900,7900,0
20240802,102400,56346540,7900,7900,7900,7900,130
20240802,102300,55319540,7860,7860,7860,7860,0
20240802,102200,55319540,7860,7860,7860,7860,0
20240802,102100,55319540,7860,7870,7870,7860,428
20240802,102000,51951520,7890,7890,7890,7890,1
20240802,101900,51943630,7880,7890,7890,7880,162
20240802,101800,50666970,7890,7890,7890,7890,0
20240802,101700,50666970,7890,7890,7890,7890,0
20240802,101600,50666970,7890,7890,7890,7890,0
20240802,101500,50666970,7890,7890,7890,7890,0
20240802,101400,50666970,7890,7890,7890,7890,0
20240802,101300,50666970,7890,7890,7890,7890,20
20240802,101200,50509170,7890,7890,7890,7890,0
20240802,101100,50509170,7890,7890,7890,7890,22
20240802,101000,50335590,7890,7900,7900,7890,1222
20240802,100900,40685310,7900,7900,7900,7900,500
20240802,100800,36735310,7900,7910,7910,7900,500
20240802,100700,32783110,7940,7940,7940,7940,0
20240802,100600,32783110,7940,7940,7940,7940,0
20240802,100500,32783110,7940,7940,7940,7940,60
20240802,100400,32306710,7940,7940,7940,7940,0
20240802,100300,32306710,7940,7910,7940,7910,35
20240802,100200,32029800,7940,7940,7940,7940,1
20240802,100100,32021860,7930,7930,7930,7930,18
20240802,100000,31879120,7940,7940,7940,7940,0
20240802,095900,31879120,7940,7940,7940,7940,0
20240802,095800,31879120,7940,7940,7940,7940,0
20240802,095700,31879120,7940,7940,7940,7940,2
20240802,095600,31863240,7940,7940,7940,7940,2
20240802,095500,31847360,7920,7910,7920,7910,2
20240802,095400,31831530,7910,7910,7910,7910,0
20240802,095300,31831530,7910,7910,7910,7910,0
20240802,095200,31831530,7910,7910,7910,7910,0
20240802,095100,31831530,7910,7910,7910,7910,17
20240802,095000,31697060,7900,7900,7900,7900,0
20240802,094900,31697060,7900,7940,7940,7900,328
20240802,094800,29103100,7940,7940,7940,7940,1
20240802,094700,29095160,7920,7920,7920,7920,1
20240802,094600,29087240,7930,7930,7930,7930,0
20240802,094500,29087240,7930,7930,7930,7930,34
20240802,094400,28817620,7930,7930,7930,7930,10
20240802,094300,28738320,7900,7900,7900,7900,276
20240802,094200,26557920,7900,7930,7930,7900,537
20240802,094100,22312080,7930,7930,7930,7930,19
20240802,094000,22161410,7920,7920,7920,7920,0
20240802,093900,22161410,7920,7920,7920,7920,0
20240802,093800,22161410,7920,7920,7920,7920,0
20240802,093700,22161410,7920,7920,7920,7920,0
20240802,093600,22161410,7920,7920,7920,7920,10
20240802,093500,22082210,7920,7920,7920,7920,0
20240802,093400,22082210,7920,7950,7950,7920,601
20240802,093300,17317510,7960,7960,7960,7960,18
20240802,093200,17174230,7970,7970,7970,7970,0
20240802,093100,17174230,7970,7970,7970,7970,20
20240802,093000,17014830,7980,7980,7980,7980,0
20240802,092900,17014830,7980,7980,7980,7980,71
20240802,092800,16448250,7990,7990,7990,7990,0
20240802,092700,16448250,7990,7990,7990,7990,1
20240802,092600,16440260,7940,7940,7940,7940,1
20240802,092500,16432320,7920,7920,7920,7920,0
20240802,092400,16432320,7920,7990,7990,7920,1282
20240802,092300,6196470,7990,7990,7990,7990,1
20240802,092200,6188480,7960,7970,7970,7960,19
20240802,092100,6037150,7990,7990,7990,7990,20
20240802,092000,5877350,8040,8040,8040,8040,0
20240802,091900,5877350,8040,8030,8040,8030,4
20240802,091800,5845210,8040,8040,8040,8040,0
20240802,091700,5845210,8040,7970,8040,7970,21
20240802,091600,5677350,7970,8040,8040,7970,346
20240802,091500,2918470,8050,8050,8050,8050,0
20240802,091400,2918470,8050,8050,8050,8050,0
20240802,091300,2918470,8050,8050,8050,8050,0
20240802,091200,2918470,8050,8050,8050,8050,0
20240802,091100,2918470,8050,8050,8050,8050,22
20240802,091000,2741370,8050,8050,8050,8050,0
20240802,090900,2741370,8050,8050,8050,8050,0
20240802,090800,2741370,8050,8050,8050,8050,0
20240802,090700,2741370,8050,8050,8050,8050,0
20240802,090600,2741370,8050,8050,8050,8050,0
20240802,090500,2741370,8050,8050,8050,8050,1
20240802,090400,2733320,8070,8070,8070,8070,0
20240802,090300,2733320,8070,8070,8070,8070,0
20240802,090200,2733320,8070,8070,8070,8070,0
20240802,090100,2733320,8070,8070,8070,8070,2
20240802,090000,2717180,8120,7870,8120,7870,339