stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184200,13326448530,5450,5450,5450,5450,54101
20240802,184100,13326448530,5450,5450,5450,5450,0
20240802,184000,13326448530,5450,5450,5450,5450,0
20240802,183900,13326448530,5450,5450,5450,5450,0
20240802,183800,13326448530,5450,5450,5450,5450,0
20240802,183700,13326448530,5450,5450,5450,5450,0
20240802,183600,13326448530,5450,5450,5450,5450,0
20240802,183500,13326448530,5450,5450,5450,5450,0
20240802,183400,13326448530,5450,5450,5450,5450,0
20240802,183300,13326448530,5450,5450,5450,5450,0
20240802,183200,13326448530,5450,5450,5450,5450,0
20240802,183100,13326448530,5450,5450,5450,5450,0
20240802,183000,13326448530,5450,5450,5450,5450,0
20240802,182900,13326448530,5450,5450,5450,5450,0
20240802,182800,13326448530,5450,5450,5450,5450,0
20240802,182700,13326448530,5450,5450,5450,5450,0
20240802,182600,13326448530,5450,5450,5450,5450,0
20240802,182500,13326448530,5450,5450,5450,5450,0
20240802,182400,13326448530,5450,5450,5450,5450,0
20240802,182300,13326448530,5450,5450,5450,5450,0
20240802,182200,13326448530,5450,5450,5450,5450,0
20240802,182100,13326448530,5450,5450,5450,5450,0
20240802,182000,13326448530,5450,5450,5450,5450,0
20240802,181900,13326448530,5450,5450,5450,5450,0
20240802,181800,13326448530,5450,5450,5450,5450,0
20240802,181700,13326448530,5450,5450,5450,5450,0
20240802,181600,13326448530,5450,5450,5450,5450,0
20240802,181500,13326448530,5450,5450,5450,5450,0
20240802,181400,13326448530,5450,5450,5450,5450,0
20240802,181300,13326448530,5450,5450,5450,5450,0
20240802,181200,13326448530,5450,5450,5450,5450,54101
20240802,181100,13326448530,5450,5450,5450,5450,0
20240802,181000,13326448530,5450,5450,5450,5450,0
20240802,180900,13326448530,5450,5450,5450,5450,0
20240802,180800,13326448530,5450,5450,5450,5450,0
20240802,180700,13326448530,5450,5450,5450,5450,0
20240802,180600,13326448530,5450,5450,5450,5450,0
20240802,180500,13326448530,5450,5450,5450,5450,0
20240802,180400,13326448530,5450,5450,5450,5450,0
20240802,180300,13326448530,5450,5450,5450,5450,0
20240802,180200,13326448530,5450,5450,5450,5450,0
20240802,180100,13326448530,5450,5450,5450,5450,0
20240802,180000,13326448530,5450,5450,5450,5450,0
20240802,175900,13326448530,5450,5450,5450,5450,0
20240802,175800,13326448530,5450,5450,5450,5450,0
20240802,175700,13326448530,5450,5450,5450,5450,0
20240802,175600,13326448530,5450,5450,5450,5450,0
20240802,175500,13326448530,5450,5450,5450,5450,0
20240802,175400,13326448530,5450,5450,5450,5450,0
20240802,175300,13326448530,5450,5450,5450,5450,0
20240802,175200,13326448530,5450,5450,5450,5450,0
20240802,175100,13326448530,5450,5450,5450,5450,0
20240802,175000,13326448530,5450,5450,5450,5450,0
20240802,174900,13326448530,5450,5450,5450,5450,0
20240802,174800,13326448530,5450,5450,5450,5450,0
20240802,174700,13326448530,5450,5450,5450,5450,0
20240802,174600,13326448530,5450,5450,5450,5450,0
20240802,174500,13326448530,5450,5450,5450,5450,0
20240802,174400,13326448530,5450,5450,5450,5450,0
20240802,174300,13326448530,5450,5450,5450,5450,0
20240802,174200,13326448530,5450,5450,5450,5450,54101
20240802,174100,13326448530,5450,5450,5450,5450,0
20240802,174000,13326448530,5450,5450,5450,5450,0
20240802,173900,13326448530,5450,5450,5450,5450,0
20240802,173800,13326448530,5450,5450,5450,5450,0
20240802,173700,13326448530,5450,5450,5450,5450,0
20240802,173600,13326448530,5450,5450,5450,5450,0
20240802,173500,13326448530,5450,5450,5450,5450,0
20240802,173400,13326448530,5450,5450,5450,5450,0
20240802,173300,13326448530,5450,5450,5450,5450,0
20240802,173200,13326448530,5450,5450,5450,5450,0
20240802,173100,13326448530,5450,5450,5450,5450,0
20240802,173000,13326448530,5450,5450,5450,5450,0
20240802,172900,13326448530,5450,5450,5450,5450,0
20240802,172800,13326448530,5450,5450,5450,5450,0
20240802,172700,13326448530,5450,5450,5450,5450,0
20240802,172600,13326448530,5450,5450,5450,5450,0
20240802,172500,13326448530,5450,5450,5450,5450,0
20240802,172400,13326448530,5450,5450,5450,5450,0
20240802,172300,13326448530,5450,5450,5450,5450,0
20240802,172200,13326448530,5450,5450,5450,5450,0
20240802,172100,13326448530,5450,5450,5450,5450,0
20240802,172000,13326448530,5450,5450,5450,5450,0
20240802,171900,13326448530,5450,5450,5450,5450,0
20240802,171800,13326448530,5450,5450,5450,5450,0
20240802,171700,13326448530,5450,5450,5450,5450,0
20240802,171600,13326448530,5450,5450,5450,5450,0
20240802,171500,13326448530,5450,5450,5450,5450,0
20240802,171400,13326448530,5450,5450,5450,5450,0
20240802,171300,13326448530,5450,5450,5450,5450,0
20240802,171200,13326448530,5450,5450,5450,5450,54101
20240802,171100,13326448530,5450,5450,5450,5450,0
20240802,171000,13326448530,5450,5450,5450,5450,0
20240802,170900,13326448530,5450,5450,5450,5450,0
20240802,170800,13326448530,5450,5450,5450,5450,0
20240802,170700,13326448530,5450,5450,5450,5450,0
20240802,170600,13326448530,5450,5450,5450,5450,0
20240802,170500,13326448530,5450,5450,5450,5450,0
20240802,170400,13326448530,5450,5450,5450,5450,0
20240802,170300,13326448530,5450,5450,5450,5450,0
20240802,170200,13326448530,5450,5450,5450,5450,0
20240802,170100,13326448530,5450,5450,5450,5450,0
20240802,170000,13326448530,5450,5450,5450,5450,0
20240802,165900,13326448530,5450,5450,5450,5450,0
20240802,165800,13326448530,5450,5450,5450,5450,0
20240802,165700,13326448530,5450,5450,5450,5450,0
20240802,165600,13326448530,5450,5450,5450,5450,0
20240802,165500,13326448530,5450,5450,5450,5450,0
20240802,165400,13326448530,5450,5450,5450,5450,0
20240802,165300,13326448530,5450,5450,5450,5450,0
20240802,165200,13326448530,5450,5450,5450,5450,0
20240802,165100,13326448530,5450,5450,5450,5450,0
20240802,165000,13326448530,5450,5450,5450,5450,0
20240802,164900,13326448530,5450,5450,5450,5450,0
20240802,164800,13326448530,5450,5450,5450,5450,0
20240802,164700,13326448530,5450,5450,5450,5450,0
20240802,164600,13326448530,5450,5450,5450,5450,0
20240802,164500,13326448530,5450,5450,5450,5450,0
20240802,164400,13326448530,5450,5450,5450,5450,0
20240802,164300,13326448530,5450,5450,5450,5450,0
20240802,164200,13326448530,5450,5450,5450,5450,54101
20240802,164100,13326448530,5450,5450,5450,5450,0
20240802,164000,13326448530,5450,5450,5450,5450,0
20240802,163900,13326448530,5450,5450,5450,5450,0
20240802,163800,13326448530,5450,5450,5450,5450,0
20240802,163700,13326448530,5450,5450,5450,5450,0
20240802,163600,13326448530,5450,5450,5450,5450,0
20240802,163500,13326448530,5450,5450,5450,5450,0
20240802,163400,13326448530,5450,5450,5450,5450,0
20240802,163300,13326448530,5450,5450,5450,5450,0
20240802,163200,13326448530,5450,5450,5450,5450,0
20240802,163100,13326448530,5450,5450,5450,5450,0
20240802,163000,13326448530,5450,5450,5450,5450,0
20240802,162900,13326448530,5450,5450,5450,5450,0
20240802,162800,13326448530,5450,5450,5450,5450,0
20240802,162700,13326448530,5450,5450,5450,5450,0
20240802,162600,13326448530,5450,5450,5450,5450,0
20240802,162500,13326448530,5450,5450,5450,5450,0
20240802,162400,13326448530,5450,5450,5450,5450,0
20240802,162300,13326448530,5450,5450,5450,5450,0
20240802,162200,13326448530,5450,5450,5450,5450,0
20240802,162100,13326448530,5450,5450,5450,5450,0
20240802,162000,13326448530,5450,5450,5450,5450,0
20240802,161900,13326448530,5450,5450,5450,5450,0
20240802,161800,13326448530,5450,5450,5450,5450,0
20240802,161700,13326448530,5450,5450,5450,5450,0
20240802,161600,13326448530,5450,5450,5450,5450,0
20240802,161500,13326448530,5450,5450,5450,5450,0
20240802,161400,13326448530,5450,5450,5450,5450,0
20240802,161300,13326448530,5450,5450,5450,5450,0
20240802,161200,13326448530,5450,5450,5450,5450,54101
20240802,161100,13326448530,5450,5450,5450,5450,0
20240802,161000,13326448530,5450,5450,5450,5450,0
20240802,160900,13326448530,5450,5450,5450,5450,0
20240802,160800,13326448530,5450,5450,5450,5450,0
20240802,160700,13326448530,5450,5450,5450,5450,0
20240802,160600,13326448530,5450,5450,5450,5450,0
20240802,160500,13326448530,5450,5450,5450,5450,0
20240802,160400,13326448530,5450,5450,5450,5450,0
20240802,160300,13326448530,5450,5450,5450,5450,0
20240802,160200,13326448530,5450,5450,5450,5450,0
20240802,160100,13326448530,5450,5450,5450,5450,0
20240802,160000,13326448530,5450,5450,5450,5450,0
20240802,155900,13326448530,5450,5450,5450,5450,0
20240802,155800,13326448530,5450,5450,5450,5450,0
20240802,155700,13326448530,5450,5450,5450,5450,0
20240802,155600,13326448530,5450,5450,5450,5450,0
20240802,155500,13326448530,5450,5450,5450,5450,0
20240802,155400,13326448530,5450,5450,5450,5450,0
20240802,155300,13326448530,5450,5450,5450,5450,0
20240802,155200,13326448530,5450,5450,5450,5450,0
20240802,155100,13326448530,5450,5450,5450,5450,0
20240802,155000,13326448530,5450,5450,5450,5450,0
20240802,154900,13326448530,5450,5450,5450,5450,0
20240802,154800,13326448530,5450,5450,5450,5450,0
20240802,154700,13326448530,5450,5450,5450,5450,0
20240802,154600,13326448530,5450,5450,5450,5450,0
20240802,154500,13326448530,5450,5450,5450,5450,0
20240802,154400,13326448530,5450,5450,5450,5450,0
20240802,154300,13326448530,5450,5450,5450,5450,0
20240802,154200,13326448530,5450,5450,5450,5450,54101
20240802,154100,13326448530,5450,5450,5450,5450,0
20240802,154000,13326448530,5450,5450,5450,5450,0
20240802,153900,13326448530,5450,5450,5450,5450,0
20240802,153800,13326448530,5450,5450,5450,5450,0
20240802,153700,13326448530,5450,5450,5450,5450,0
20240802,153600,13326448530,5450,5450,5450,5450,0
20240802,153500,13326448530,5450,5450,5450,5450,0
20240802,153400,13326448530,5450,5450,5450,5450,0
20240802,153300,13326448530,5450,5450,5450,5450,0
20240802,153200,13326448530,5450,5450,5450,5450,0
20240802,153100,13326448530,5450,5450,5450,5450,0
20240802,153000,13326448530,5450,5450,5450,5450,54101
20240802,152900,13031598080,5500,5500,5500,5500,0
20240802,152800,13031598080,5500,5500,5500,5500,0
20240802,152700,13031598080,5500,5500,5500,5500,0
20240802,152600,13031598080,5500,5500,5500,5500,0
20240802,152500,13031598080,5500,5500,5500,5500,0
20240802,152400,13031598080,5500,5500,5500,5500,0
20240802,152300,13031598080,5500,5500,5500,5500,0
20240802,152200,13031598080,5500,5500,5500,5500,0
20240802,152100,13031598080,5500,5500,5500,5500,0
20240802,152000,13031598080,5500,5500,5500,5500,0
20240802,151900,13031598080,5500,5490,5510,5460,24862
20240802,151800,12895078910,5490,5500,5510,5480,12749
20240802,151700,12824967200,5510,5500,5510,5500,11134
20240802,151600,12763672980,5510,5520,5520,5500,14658
20240802,151500,12682991830,5520,5540,5540,5510,8976
20240802,151400,12633383710,5540,5540,5550,5530,7574
20240802,151300,12591433990,5540,5540,5540,5530,4302
20240802,151200,12567609590,5550,5550,5550,5540,6827
20240802,151100,12529734710,5550,5540,5550,5530,9880
20240802,151000,12474973900,5550,5550,5550,5540,7652
20240802,150900,12432547960,5550,5520,5550,5520,9438
20240802,150800,12380298780,5530,5530,5530,5520,2290
20240802,150700,12367652440,5530,5520,5530,5510,2980
20240802,150600,12351202960,5520,5520,5530,5520,2898
20240802,150500,12335199650,5530,5530,5540,5520,3331
20240802,150400,12316786730,5530,5520,5540,5510,3764
20240802,150300,12295994640,5530,5530,5540,5520,4562
20240802,150200,12270762680,5530,5530,5540,5510,7798
20240802,150100,12227725430,5530,5550,5550,5530,3046
20240802,150000,12210860230,5540,5540,5550,5540,3126
20240802,145900,12193524590,5550,5530,5550,5530,5353
20240802,145800,12163861020,5540,5540,5540,5530,1855
20240802,145700,12153602780,5540,5550,5550,5530,4674
20240802,145600,12127709740,5550,5530,5550,5530,4887
20240802,145500,12100651810,5530,5530,5530,5510,545
20240802,145400,12097640710,5530,5510,5530,5500,3691
20240802,145300,12077275030,5510,5520,5520,5510,779
20240802,145200,12072981030,5520,5520,5520,5510,1933
20240802,145100,12062322250,5510,5510,5520,5510,1459
20240802,145000,12054276470,5520,5520,5530,5500,5898
20240802,144900,12021753990,5510,5510,5520,5500,4807
20240802,144800,11995240370,5520,5500,5520,5500,5528
20240802,144700,11964781950,5500,5470,5500,5470,8178
20240802,144600,11919891100,5470,5460,5470,5450,4242
20240802,144500,11896744730,5460,5440,5460,5440,713
20240802,144400,11892859950,5450,5440,5450,5430,1277
20240802,144300,11885917360,5430,5430,5440,5420,973
20240802,144200,11880633980,5430,5430,5430,5420,4224
20240802,144100,11857719060,5430,5450,5460,5430,4725
20240802,144000,11831998400,5450,5460,5470,5450,4144
20240802,143900,11809374550,5460,5440,5460,5430,2440
20240802,143800,11796088980,5450,5430,5460,5430,2996
20240802,143700,11779775100,5450,5420,5450,5420,8871
20240802,143600,11731677180,5410,5410,5440,5400,7982
20240802,143500,11688495990,5410,5450,5450,5400,44953
20240802,143400,11444983040,5450,5480,5480,5440,31583
20240802,143300,11272661640,5480,5480,5490,5470,8062
20240802,143200,11228522860,5490,5480,5490,5470,5409
20240802,143100,11198883210,5480,5500,5500,5480,11613
20240802,143000,11135163770,5500,5490,5500,5490,692
20240802,142900,11131364030,5490,5490,5490,5480,2030
20240802,142800,11120234890,5480,5480,5490,5480,1021
20240802,142700,11114636810,5480,5480,5480,5470,2689
20240802,142600,11099903730,5480,5480,5480,5470,905
20240802,142500,11094944360,5480,5480,5480,5470,1213
20240802,142400,11088297130,5480,5470,5490,5470,2572
20240802,142300,11074207820,5470,5490,5490,5470,1520
20240802,142200,11065876950,5490,5480,5490,5480,1848
20240802,142100,11055744360,5480,5480,5490,5480,168
20240802,142000,11054823680,5480,5480,5480,5480,1201
20240802,141900,11048242200,5490,5500,5500,5480,5007
20240802,141800,11020770630,5500,5500,5500,5500,19
20240802,141700,11020666130,5500,5480,5500,5480,5985
20240802,141600,10987827840,5490,5480,5490,5480,2440
20240802,141500,10974450070,5490,5490,5490,5480,1527
20240802,141400,10966078970,5490,5500,5500,5480,10235
20240802,141300,10909948270,5500,5500,5500,5490,2069
20240802,141200,10898576830,5500,5510,5510,5500,2068
20240802,141100,10887199280,5510,5520,5520,5510,2172
20240802,141000,10875220560,5520,5540,5540,5520,1774
20240802,140900,10865401670,5540,5520,5540,5520,4373
20240802,140800,10841224540,5510,5520,5520,5510,679
20240802,140700,10837477300,5510,5520,5520,5510,573
20240802,140600,10834318380,5510,5510,5510,5510,765
20240802,140500,10830103230,5510,5510,5510,5490,3970
20240802,140400,10808271740,5510,5540,5540,5510,216
20240802,140300,10807079520,5540,5540,5550,5510,6521
20240802,140200,10770993090,5530,5520,5540,5520,6431
20240802,140100,10735398020,5520,5520,5520,5510,1539
20240802,140000,10726902850,5520,5520,5520,5520,1161
20240802,135900,10720494130,5520,5520,5520,5520,2950
20240802,135800,10704210130,5520,5510,5520,5510,1600
20240802,135700,10695390460,5520,5500,5520,5500,4343
20240802,135600,10671487870,5500,5500,5500,5490,220
20240802,135500,10670277920,5490,5490,5500,5480,2240
20240802,135400,10657980450,5490,5510,5510,5480,4789
20240802,135300,10631694820,5510,5510,5510,5500,7082
20240802,135200,10592742210,5510,5510,5510,5500,5909
20240802,135100,10560186590,5510,5520,5520,5510,545
20240802,135000,10557179820,5520,5510,5520,5510,1380
20240802,134900,10549562270,5510,5520,5520,5510,2200
20240802,134800,10537424810,5520,5530,5530,5520,1058
20240802,134700,10531579500,5520,5520,5520,5520,769
20240802,134600,10527334620,5530,5520,5530,5520,655
20240802,134500,10523718070,5520,5530,5530,5520,1895
20240802,134400,10513244450,5520,5520,5520,5520,200
20240802,134300,10512140450,5520,5520,5520,5520,2881
20240802,134200,10496237330,5520,5520,5520,5520,5514
20240802,134100,10465800050,5520,5530,5530,5520,780
20240802,134000,10461492950,5530,5520,5530,5520,3071
20240802,133900,10444540770,5520,5520,5520,5510,3280
20240802,133800,10426436820,5520,5520,5520,5510,233
20240802,133700,10425150680,5510,5520,5520,5510,2365
20240802,133600,10412097920,5520,5520,5520,5520,51
20240802,133500,10411816400,5520,5520,5520,5520,1198
20240802,133400,10405203440,5520,5520,5520,5520,1006
20240802,133300,10399650320,5510,5500,5520,5500,571
20240802,133200,10396504200,5500,5530,5530,5500,2528
20240802,133100,10382597290,5510,5510,5510,5510,21
20240802,133000,10382481580,5500,5510,5510,5500,4122
20240802,132900,10359801990,5530,5530,5530,5510,55
20240802,132800,10359497900,5530,5510,5530,5510,574
20240802,132700,10356334560,5510,5530,5530,5510,234
20240802,132600,10355045020,5510,5520,5520,5510,1129
20240802,132500,10348815120,5510,5500,5510,5500,787
20240802,132400,10344483000,5510,5510,5510,5500,461
20240802,132300,10341942900,5510,5510,5510,5510,561
20240802,132200,10338851790,5510,5510,5510,5510,11
20240802,132100,10338791180,5510,5500,5510,5500,362
20240802,132000,10336800080,5510,5510,5510,5500,1960
20240802,131900,10326015560,5510,5510,5510,5510,6
20240802,131800,10325982500,5510,5500,5510,5500,360
20240802,131700,10323999990,5510,5510,5510,5500,791
20240802,131600,10319647690,5510,5490,5510,5490,2299
20240802,131500,10306986040,5500,5500,5500,5490,1523
20240802,131400,10298609710,5500,5500,5500,5490,646
20240802,131300,10295056810,5500,5500,5500,5490,1175
20240802,131200,10288604250,5500,5490,5500,5490,173
20240802,131100,10287652850,5490,5490,5490,5480,3721
20240802,131000,10267246570,5490,5510,5510,5490,3940
20240802,130900,10245591440,5510,5510,5510,5500,1651
20240802,130800,10236508390,5510,5520,5520,5510,4080
20240802,130700,10214012750,5530,5550,5550,5520,3683
20240802,130600,10193627680,5550,5540,5560,5540,3856
20240802,130500,10172234920,5530,5520,5530,5520,1108
20240802,130400,10166112960,5520,5520,5520,5520,551
20240802,130300,10163071440,5520,5520,5530,5520,1015
20240802,130200,10157468620,5520,5530,5540,5520,3076
20240802,130100,10140487300,5530,5520,5530,5520,1211
20240802,130000,10133792060,5520,5520,5520,5510,899
20240802,125900,10128830380,5510,5510,5520,5510,838
20240802,125800,10124212990,5520,5510,5520,5490,4178
20240802,125700,10101236370,5510,5490,5510,5490,870
20240802,125600,10096453310,5500,5490,5500,5490,354
20240802,125500,10094509840,5490,5490,5490,5480,7409
20240802,125400,10053884440,5490,5500,5500,5490,2255
20240802,125300,10041483950,5500,5500,5510,5490,973
20240802,125200,10036135040,5490,5490,5490,5480,1093
20240802,125100,10030134580,5490,5490,5490,5480,325
20240802,125000,10028350980,5490,5490,5490,5490,672
20240802,124900,10024661700,5490,5490,5490,5480,1039
20240802,124800,10018957840,5490,5500,5510,5480,5122
20240802,124700,9990842090,5500,5500,5510,5500,917
20240802,124600,9985798280,5500,5520,5520,5500,964
20240802,124500,9980490370,5530,5510,5530,5510,2163
20240802,124400,9968563310,5510,5520,5530,5510,1767
20240802,124300,9958816720,5510,5510,5520,5510,669
20240802,124200,9955130350,5510,5510,5520,5510,1237
20240802,124100,9948314470,5510,5520,5520,5510,2214
20240802,124000,9936103780,5530,5520,5540,5520,880
20240802,123900,9931237460,5530,5530,5530,5520,105
20240802,123800,9930657810,5520,5530,5540,5520,3450
20240802,123700,9911579870,5530,5540,5540,5530,3481
20240802,123600,9892307740,5530,5530,5540,5530,948
20240802,123500,9887058390,5540,5520,5540,5520,3618
20240802,123400,9867076510,5520,5510,5520,5510,1181
20240802,123300,9860569190,5510,5510,5530,5510,971
20240802,123200,9855213130,5510,5520,5520,5510,493
20240802,123100,9852493770,5510,5530,5530,5510,206
20240802,123000,9851356790,5500,5520,5520,5500,1182
20240802,122900,9844846080,5530,5520,5530,5510,1357
20240802,122800,9837360840,5510,5510,5510,5510,2736
20240802,122700,9822285480,5510,5510,5510,5500,1464
20240802,122600,9814218850,5510,5510,5510,5500,457
20240802,122500,9811705320,5500,5490,5500,5490,923
20240802,122400,9806629270,5480,5480,5490,5480,1175
20240802,122300,9800187080,5480,5500,5500,5470,6067
20240802,122200,9766931720,5500,5490,5500,5490,751
20240802,122100,9762808620,5490,5510,5510,5490,3230
20240802,122000,9745049790,5510,5510,5530,5500,2650
20240802,121900,9730443340,5520,5510,5520,5510,1719
20240802,121800,9720968570,5510,5510,5520,5510,1446
20240802,121700,9713000570,5510,5520,5530,5510,3733
20240802,121600,9692396140,5530,5530,5540,5530,940
20240802,121500,9687197840,5540,5540,5540,5530,52
20240802,121400,9686909890,5540,5530,5540,5530,3750
20240802,121300,9666172360,5540,5550,5550,5540,1807
20240802,121200,9656158640,5540,5540,5540,5530,1418
20240802,121100,9648303360,5540,5550,5550,5540,605
20240802,121000,9644951330,5540,5540,5540,5530,1263
20240802,120900,9637957910,5540,5530,5540,5530,895
20240802,120800,9633003440,5530,5530,5550,5530,3513
20240802,120700,9613561350,5530,5540,5540,5520,1487
20240802,120600,9605350310,5540,5560,5560,5540,794
20240802,120500,9600948190,5550,5500,5550,5500,1894
20240802,120400,9590482970,5510,5490,5520,5490,1221
20240802,120300,9583761490,5490,5500,5500,5490,2028
20240802,120200,9572615800,5490,5480,5490,5480,2963
20240802,120100,9556364150,5480,5480,5490,5480,1074
20240802,120000,9550477300,5480,5500,5500,5480,1556
20240802,115900,9541932600,5500,5510,5510,5490,3040
20240802,115800,9525205490,5500,5500,5500,5490,1000
20240802,115700,9519706490,5490,5500,5500,5490,2545
20240802,115600,9505710380,5500,5480,5500,5480,579
20240802,115500,9502537260,5480,5500,5500,5470,18935
20240802,115400,9398638690,5500,5510,5520,5500,10701
20240802,115300,9339724590,5510,5520,5540,5510,3232
20240802,115200,9321893770,5520,5530,5540,5510,8225
20240802,115100,9276497730,5530,5540,5550,5530,3447
20240802,115000,9257393180,5540,5560,5570,5540,5352
20240802,114900,9227660280,5560,5580,5580,5540,10247
20240802,114800,9170612110,5610,5530,5640,5520,22889
20240802,114700,9042713030,5530,5530,5530,5530,2099
20240802,114600,9031105560,5530,5530,5530,5520,1143
20240802,114500,9024795610,5530,5520,5530,5510,1116
20240802,114400,9018641620,5520,5520,5530,5510,1272
20240802,114300,9011616610,5520,5530,5530,5520,236
20240802,114200,9010313650,5530,5540,5540,5520,2199
20240802,114100,8998163190,5540,5540,5540,5540,1466
20240802,114000,8990041550,5540,5550,5550,5540,122
20240802,113900,8989364500,5550,5520,5550,5520,2781
20240802,113800,8973966850,5520,5500,5520,5500,816
20240802,113700,8969470120,5510,5510,5520,5500,1127
20240802,113600,8963259890,5520,5520,5520,5510,16
20240802,113500,8963171630,5510,5510,5520,5510,1307
20240802,113400,8955969560,5510,5520,5520,5510,3925
20240802,113300,8934342600,5520,5510,5530,5510,1258
20240802,113200,8927398380,5520,5510,5520,5510,707
20240802,113100,8923496490,5510,5510,5520,5510,1472
20240802,113000,8915383580,5510,5520,5530,5510,3753
20240802,112900,8894683660,5520,5540,5540,5520,577
20240802,112800,8891494730,5540,5540,5540,5530,215
20240802,112700,8890303680,5530,5520,5560,5520,1371
20240802,112600,8882707810,5530,5540,5540,5520,5340
20240802,112500,8853203440,5540,5550,5550,5530,808
20240802,112400,8848725830,5550,5540,5550,5530,2615
20240802,112300,8834217740,5540,5520,5550,5520,1137
20240802,112200,8827908450,5520,5530,5550,5510,5693
20240802,112100,8796390270,5540,5540,5540,5530,28
20240802,112000,8796235250,5540,5520,5540,5510,3026
20240802,111900,8779535530,5520,5530,5540,5510,2812
20240802,111800,8764000830,5530,5520,5530,5510,1832
20240802,111700,8753887630,5520,5510,5520,5510,3702
20240802,111600,8733487020,5510,5520,5520,5510,2186
20240802,111500,8721432160,5520,5520,5540,5510,3098
20240802,111400,8704338510,5520,5530,5540,5520,1616
20240802,111300,8695412640,5540,5530,5540,5520,769
20240802,111200,8691164160,5520,5530,5530,5520,872
20240802,111100,8686344280,5540,5550,5550,5540,1481
20240802,111000,8678137480,5540,5520,5540,5520,3501
20240802,110900,8658769880,5520,5510,5520,5510,2649
20240802,110800,8644169700,5510,5520,5520,5510,2917
20240802,110700,8628091070,5530,5510,5530,5510,1806
20240802,110600,8618120180,5510,5520,5520,5510,1555
20240802,110500,8609545770,5520,5530,5530,5520,2373
20240802,110400,8596446730,5530,5540,5550,5520,5001
20240802,110300,8568815510,5540,5540,5540,5540,1051
20240802,110200,8562992970,5550,5540,5550,5520,14592
20240802,110100,8482324670,5540,5540,5550,5540,2809
20240802,110000,8466762430,5540,5560,5560,5540,3270
20240802,105900,8448614690,5560,5560,5560,5550,2945
20240802,105800,8432253120,5560,5560,5560,5560,307
20240802,105700,8430546200,5570,5560,5570,5550,5382
20240802,105600,8400652370,5560,5560,5570,5560,1700
20240802,105500,8391200170,5570,5560,5570,5560,2739
20240802,105400,8375968210,5570,5560,5570,5560,1255
20240802,105300,8368985300,5570,5570,5570,5560,177
20240802,105200,8368000520,5560,5580,5580,5560,1416
20240802,105100,8360112670,5580,5580,5580,5580,251
20240802,105000,8358712090,5580,5580,5580,5570,625
20240802,104900,8355224600,5580,5580,5580,5580,1109
20240802,104800,8349036380,5570,5570,5570,5570,1784
20240802,104700,8339099500,5570,5580,5580,5570,1188
20240802,104600,8332481590,5570,5590,5590,5570,3010
20240802,104500,8315690580,5590,5590,5600,5590,1992
20240802,104400,8304555050,5590,5580,5590,5570,1634
20240802,104300,8295441880,5580,5600,5600,5580,2862
20240802,104200,8279441800,5600,5580,5600,5580,1904
20240802,104100,8268808960,5580,5590,5590,5570,2751
20240802,104000,8253457760,5590,5560,5590,5560,7382
20240802,103900,8212310080,5560,5570,5570,5560,5679
20240802,103800,8180703550,5570,5570,5570,5550,3459
20240802,103700,8161469650,5550,5590,5590,5550,5436
20240802,103600,8131208660,5590,5590,5600,5580,13197
20240802,103500,8057370920,5590,5620,5660,5590,22151
20240802,103400,7932730030,5630,5570,5650,5570,32879
20240802,103300,7748171620,5570,5570,5580,5570,4055
20240802,103200,7725557120,5580,5580,5590,5570,2299
20240802,103100,7712740450,5590,5560,5590,5560,2241
20240802,103000,7700242040,5560,5550,5560,5550,1798
20240802,102900,7690261250,5560,5560,5570,5560,3174
20240802,102800,7672606730,5560,5570,5580,5560,5339
20240802,102700,7642860430,5580,5570,5590,5570,5134
20240802,102600,7614210020,5580,5560,5580,5560,3839
20240802,102500,7592848120,5560,5560,5560,5540,6761
20240802,102400,7555324730,5560,5570,5570,5560,3055
20240802,102300,7538337510,5570,5570,5580,5560,3049
20240802,102200,7521351520,5570,5580,5590,5560,15779
20240802,102100,7433445610,5590,5580,5600,5570,16100
20240802,102000,7343535050,5580,5560,5580,5560,7184
20240802,101900,7303539590,5580,5590,5590,5550,6757
20240802,101800,7265910450,5590,5500,5590,5500,14026
20240802,101700,7187998130,5510,5500,5510,5500,1119
20240802,101600,7181833320,5510,5510,5510,5500,2020
20240802,101500,7170713360,5510,5520,5520,5500,4080
20240802,101400,7148243290,5520,5520,5520,5510,1456
20240802,101300,7140215750,5520,5510,5520,5510,860
20240802,101200,7135473190,5510,5520,5520,5500,3655
20240802,101100,7115315610,5530,5510,5530,5500,2958
20240802,101000,7099002400,5510,5510,5520,5500,4428
20240802,100900,7074604110,5510,5510,5520,5500,3594
20240802,100800,7054813290,5520,5510,5520,5500,14525
20240802,100700,6974763690,5520,5520,5530,5510,4999
20240802,100600,6947169240,5520,5490,5530,5490,8298
20240802,100500,6901401730,5480,5490,5490,5470,4713
20240802,100400,6875576880,5490,5480,5490,5460,4614
20240802,100300,6850311150,5480,5440,5490,5430,14391
20240802,100200,6771721070,5430,5460,5460,5430,8144
20240802,100100,6727409060,5450,5440,5460,5410,47435
20240802,100000,6470273740,5450,5470,5470,5450,13862
20240802,095900,6394626700,5470,5480,5480,5460,9493
20240802,095800,6342678820,5480,5500,5500,5450,37455
20240802,095700,6137755670,5500,5520,5550,5490,45333
20240802,095600,5888246110,5530,5570,5580,5530,23977
20240802,095500,5755124710,5580,5600,5600,5570,5823
20240802,095400,5722629550,5600,5590,5600,5590,965
20240802,095300,5717226840,5590,5610,5610,5590,4089
20240802,095200,5694351420,5600,5600,5610,5600,6935
20240802,095100,5655459830,5600,5580,5600,5570,3903
20240802,095000,5633647330,5580,5570,5580,5560,6910
20240802,094900,5595148080,5560,5580,5580,5560,2591
20240802,094800,5580722580,5570,5560,5580,5560,5846
20240802,094700,5548144580,5560,5580,5580,5560,7295
20240802,094600,5507522630,5580,5590,5600,5580,6115
20240802,094500,5473377400,5600,5610,5610,5590,2618
20240802,094400,5458738080,5610,5610,5610,5590,5633
20240802,094300,5427215400,5610,5600,5610,5590,2694
20240802,094200,5412119670,5600,5620,5630,5590,7269
20240802,094100,5371433970,5620,5630,5630,5600,6724
20240802,094000,5333713350,5640,5630,5640,5600,8845
20240802,093900,5283999210,5630,5640,5640,5620,7601
20240802,093800,5241203550,5640,5620,5650,5620,5839
20240802,093700,5208304160,5640,5620,5650,5610,4613
20240802,093600,5182319520,5630,5600,5660,5600,35092
20240802,093500,4984669620,5600,5650,5660,5600,20809
20240802,093400,4867349950,5650,5630,5690,5630,31212
20240802,093300,4690554070,5650,5620,5650,5610,13925
20240802,093200,4612106450,5610,5590,5650,5590,26308
20240802,093100,4463938840,5620,5610,5640,5590,25233
20240802,093000,4322054880,5630,5580,5650,5580,43033
20240802,092900,4080197770,5570,5570,5580,5560,5302
20240802,092800,4050680270,5580,5520,5590,5520,14371
20240802,092700,3970793320,5530,5510,5530,5480,24844
20240802,092600,3834205390,5500,5530,5540,5500,13871
20240802,092500,3757718390,5530,5530,5550,5530,3687
20240802,092400,3737302010,5530,5510,5530,5500,7547
20240802,092300,3695731620,5510,5510,5520,5510,5543
20240802,092200,3665174070,5510,5540,5550,5500,15423
20240802,092100,3580113140,5530,5560,5560,5530,6034
20240802,092000,3546650090,5550,5550,5560,5530,3685
20240802,091900,3526226350,5540,5520,5550,5510,3851
20240802,091800,3504918090,5530,5530,5540,5500,10788
20240802,091700,3445413490,5530,5520,5530,5510,6465
20240802,091600,3409765650,5530,5570,5570,5500,13581
20240802,091500,3334703060,5570,5510,5570,5510,20250
20240802,091400,3222509780,5500,5530,5540,5490,31040
20240802,091300,3051506010,5520,5500,5590,5490,53494
20240802,091200,2755431000,5520,5570,5630,5500,57110
20240802,091100,2438641680,5560,5580,5600,5560,14241
20240802,091000,2359289690,5590,5610,5630,5590,15196
20240802,090900,2274205490,5610,5590,5630,5580,9457
20240802,090800,2221294790,5590,5580,5600,5570,11157
20240802,090700,2158991910,5600,5570,5600,5550,28847
20240802,090600,1998532480,5590,5650,5650,5540,61504
20240802,090500,1655249640,5640,5700,5730,5630,35637
20240802,090400,1452377970,5710,5690,5710,5640,28026
20240802,090300,1293258090,5650,5620,5700,5610,39507
20240802,090200,1069512230,5610,5640,5640,5590,22580
20240802,090100,942894260,5620,5600,5640,5590,28814
20240802,090000,781101480,5600,5610,5680,5600,137990