stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200300,4364684390,6250,6250,6250,6250,69553
20240802,200200,4364684390,6250,6250,6250,6250,0
20240802,200100,4364684390,6250,6250,6250,6250,0
20240802,200000,4364684390,6250,6250,6250,6250,0
20240802,195900,4364684390,6250,6250,6250,6250,0
20240802,195800,4364684390,6250,6250,6250,6250,0
20240802,195700,4364684390,6250,6250,6250,6250,0
20240802,195600,4364684390,6250,6250,6250,6250,0
20240802,195500,4364684390,6250,6250,6250,6250,0
20240802,195400,4364684390,6250,6250,6250,6250,0
20240802,195300,4364684390,6250,6250,6250,6250,0
20240802,195200,4364684390,6250,6250,6250,6250,0
20240802,195100,4364684390,6250,6250,6250,6250,0
20240802,195000,4364684390,6250,6250,6250,6250,0
20240802,194900,4364684390,6250,6250,6250,6250,0
20240802,194800,4364684390,6250,6250,6250,6250,0
20240802,194700,4364684390,6250,6250,6250,6250,0
20240802,194600,4364684390,6250,6250,6250,6250,0
20240802,194500,4364684390,6250,6250,6250,6250,0
20240802,194400,4364684390,6250,6250,6250,6250,0
20240802,194300,4364684390,6250,6250,6250,6250,0
20240802,194200,4364684390,6250,6250,6250,6250,0
20240802,194100,4364684390,6250,6250,6250,6250,0
20240802,194000,4364684390,6250,6250,6250,6250,0
20240802,193900,4364684390,6250,6250,6250,6250,0
20240802,193800,4364684390,6250,6250,6250,6250,0
20240802,193700,4364684390,6250,6250,6250,6250,0
20240802,193600,4364684390,6250,6250,6250,6250,0
20240802,193500,4364684390,6250,6250,6250,6250,0
20240802,193400,4364684390,6250,6250,6250,6250,0
20240802,193300,4364684390,6250,6250,6250,6250,69553
20240802,193200,4364684390,6250,6250,6250,6250,0
20240802,193100,4364684390,6250,6250,6250,6250,0
20240802,193000,4364684390,6250,6250,6250,6250,0
20240802,192900,4364684390,6250,6250,6250,6250,0
20240802,192800,4364684390,6250,6250,6250,6250,0
20240802,192700,4364684390,6250,6250,6250,6250,0
20240802,192600,4364684390,6250,6250,6250,6250,0
20240802,192500,4364684390,6250,6250,6250,6250,0
20240802,192400,4364684390,6250,6250,6250,6250,0
20240802,192300,4364684390,6250,6250,6250,6250,0
20240802,192200,4364684390,6250,6250,6250,6250,0
20240802,192100,4364684390,6250,6250,6250,6250,0
20240802,192000,4364684390,6250,6250,6250,6250,0
20240802,191900,4364684390,6250,6250,6250,6250,0
20240802,191800,4364684390,6250,6250,6250,6250,0
20240802,191700,4364684390,6250,6250,6250,6250,0
20240802,191600,4364684390,6250,6250,6250,6250,0
20240802,191500,4364684390,6250,6250,6250,6250,0
20240802,191400,4364684390,6250,6250,6250,6250,0
20240802,191300,4364684390,6250,6250,6250,6250,0
20240802,191200,4364684390,6250,6250,6250,6250,0
20240802,191100,4364684390,6250,6250,6250,6250,0
20240802,191000,4364684390,6250,6250,6250,6250,0
20240802,190900,4364684390,6250,6250,6250,6250,0
20240802,190800,4364684390,6250,6250,6250,6250,0
20240802,190700,4364684390,6250,6250,6250,6250,0
20240802,190600,4364684390,6250,6250,6250,6250,0
20240802,190500,4364684390,6250,6250,6250,6250,0
20240802,190400,4364684390,6250,6250,6250,6250,0
20240802,190300,4364684390,6250,6250,6250,6250,69553
20240802,190200,4364684390,6250,6250,6250,6250,0
20240802,190100,4364684390,6250,6250,6250,6250,0
20240802,190000,4364684390,6250,6250,6250,6250,0
20240802,185900,4364684390,6250,6250,6250,6250,0
20240802,185800,4364684390,6250,6250,6250,6250,0
20240802,185700,4364684390,6250,6250,6250,6250,0
20240802,185600,4364684390,6250,6250,6250,6250,0
20240802,185500,4364684390,6250,6250,6250,6250,0
20240802,185400,4364684390,6250,6250,6250,6250,0
20240802,185300,4364684390,6250,6250,6250,6250,0
20240802,185200,4364684390,6250,6250,6250,6250,0
20240802,185100,4364684390,6250,6250,6250,6250,0
20240802,185000,4364684390,6250,6250,6250,6250,0
20240802,184900,4364684390,6250,6250,6250,6250,0
20240802,184800,4364684390,6250,6250,6250,6250,0
20240802,184700,4364684390,6250,6250,6250,6250,0
20240802,184600,4364684390,6250,6250,6250,6250,0
20240802,184500,4364684390,6250,6250,6250,6250,0
20240802,184400,4364684390,6250,6250,6250,6250,0
20240802,184300,4364684390,6250,6250,6250,6250,0
20240802,184200,4364684390,6250,6250,6250,6250,0
20240802,184100,4364684390,6250,6250,6250,6250,0
20240802,184000,4364684390,6250,6250,6250,6250,0
20240802,183900,4364684390,6250,6250,6250,6250,0
20240802,183800,4364684390,6250,6250,6250,6250,0
20240802,183700,4364684390,6250,6250,6250,6250,0
20240802,183600,4364684390,6250,6250,6250,6250,0
20240802,183500,4364684390,6250,6250,6250,6250,0
20240802,183400,4364684390,6250,6250,6250,6250,0
20240802,183300,4364684390,6250,6250,6250,6250,69553
20240802,183200,4364684390,6250,6250,6250,6250,0
20240802,183100,4364684390,6250,6250,6250,6250,0
20240802,183000,4364684390,6250,6250,6250,6250,0
20240802,182900,4364684390,6250,6250,6250,6250,0
20240802,182800,4364684390,6250,6250,6250,6250,0
20240802,182700,4364684390,6250,6250,6250,6250,0
20240802,182600,4364684390,6250,6250,6250,6250,0
20240802,182500,4364684390,6250,6250,6250,6250,0
20240802,182400,4364684390,6250,6250,6250,6250,0
20240802,182300,4364684390,6250,6250,6250,6250,0
20240802,182200,4364684390,6250,6250,6250,6250,0
20240802,182100,4364684390,6250,6250,6250,6250,0
20240802,182000,4364684390,6250,6250,6250,6250,0
20240802,181900,4364684390,6250,6250,6250,6250,0
20240802,181800,4364684390,6250,6250,6250,6250,0
20240802,181700,4364684390,6250,6250,6250,6250,0
20240802,181600,4364684390,6250,6250,6250,6250,0
20240802,181500,4364684390,6250,6250,6250,6250,0
20240802,181400,4364684390,6250,6250,6250,6250,0
20240802,181300,4364684390,6250,6250,6250,6250,0
20240802,181200,4364684390,6250,6250,6250,6250,0
20240802,181100,4364684390,6250,6250,6250,6250,0
20240802,181000,4364684390,6250,6250,6250,6250,0
20240802,180900,4364684390,6250,6250,6250,6250,0
20240802,180800,4364684390,6250,6250,6250,6250,0
20240802,180700,4364684390,6250,6250,6250,6250,0
20240802,180600,4364684390,6250,6250,6250,6250,0
20240802,180500,4364684390,6250,6250,6250,6250,0
20240802,180400,4364684390,6250,6250,6250,6250,0
20240802,180300,4364684390,6250,6250,6250,6250,69553
20240802,180200,4364684390,6250,6250,6250,6250,0
20240802,180100,4364684390,6250,6250,6250,6250,0
20240802,180000,4364684390,6250,6250,6250,6250,0
20240802,175900,4364684390,6250,6250,6250,6250,0
20240802,175800,4364684390,6250,6250,6250,6250,0
20240802,175700,4364684390,6250,6250,6250,6250,0
20240802,175600,4364684390,6250,6250,6250,6250,0
20240802,175500,4364684390,6250,6250,6250,6250,0
20240802,175400,4364684390,6250,6250,6250,6250,0
20240802,175300,4364684390,6250,6250,6250,6250,0
20240802,175200,4364684390,6250,6250,6250,6250,0
20240802,175100,4364684390,6250,6250,6250,6250,0
20240802,175000,4364684390,6250,6250,6250,6250,0
20240802,174900,4364684390,6250,6250,6250,6250,0
20240802,174800,4364684390,6250,6250,6250,6250,0
20240802,174700,4364684390,6250,6250,6250,6250,0
20240802,174600,4364684390,6250,6250,6250,6250,0
20240802,174500,4364684390,6250,6250,6250,6250,0
20240802,174400,4364684390,6250,6250,6250,6250,0
20240802,174300,4364684390,6250,6250,6250,6250,0
20240802,174200,4364684390,6250,6250,6250,6250,0
20240802,174100,4364684390,6250,6250,6250,6250,0
20240802,174000,4364684390,6250,6250,6250,6250,0
20240802,173900,4364684390,6250,6250,6250,6250,0
20240802,173800,4364684390,6250,6250,6250,6250,0
20240802,173700,4364684390,6250,6250,6250,6250,0
20240802,173600,4364684390,6250,6250,6250,6250,0
20240802,173500,4364684390,6250,6250,6250,6250,0
20240802,173400,4364684390,6250,6250,6250,6250,0
20240802,173300,4364684390,6250,6250,6250,6250,69553
20240802,173200,4364684390,6250,6250,6250,6250,0
20240802,173100,4364684390,6250,6250,6250,6250,0
20240802,173000,4364684390,6250,6250,6250,6250,0
20240802,172900,4364684390,6250,6250,6250,6250,0
20240802,172800,4364684390,6250,6250,6250,6250,0
20240802,172700,4364684390,6250,6250,6250,6250,0
20240802,172600,4364684390,6250,6250,6250,6250,0
20240802,172500,4364684390,6250,6250,6250,6250,0
20240802,172400,4364684390,6250,6250,6250,6250,0
20240802,172300,4364684390,6250,6250,6250,6250,0
20240802,172200,4364684390,6250,6250,6250,6250,0
20240802,172100,4364684390,6250,6250,6250,6250,0
20240802,172000,4364684390,6250,6250,6250,6250,0
20240802,171900,4364684390,6250,6250,6250,6250,0
20240802,171800,4364684390,6250,6250,6250,6250,0
20240802,171700,4364684390,6250,6250,6250,6250,0
20240802,171600,4364684390,6250,6250,6250,6250,0
20240802,171500,4364684390,6250,6250,6250,6250,0
20240802,171400,4364684390,6250,6250,6250,6250,0
20240802,171300,4364684390,6250,6250,6250,6250,0
20240802,171200,4364684390,6250,6250,6250,6250,0
20240802,171100,4364684390,6250,6250,6250,6250,0
20240802,171000,4364684390,6250,6250,6250,6250,0
20240802,170900,4364684390,6250,6250,6250,6250,0
20240802,170800,4364684390,6250,6250,6250,6250,0
20240802,170700,4364684390,6250,6250,6250,6250,0
20240802,170600,4364684390,6250,6250,6250,6250,0
20240802,170500,4364684390,6250,6250,6250,6250,0
20240802,170400,4364684390,6250,6250,6250,6250,0
20240802,170300,4364684390,6250,6250,6250,6250,69553
20240802,170200,4364684390,6250,6250,6250,6250,0
20240802,170100,4364684390,6250,6250,6250,6250,0
20240802,170000,4364684390,6250,6250,6250,6250,0
20240802,165900,4364684390,6250,6250,6250,6250,0
20240802,165800,4364684390,6250,6250,6250,6250,0
20240802,165700,4364684390,6250,6250,6250,6250,0
20240802,165600,4364684390,6250,6250,6250,6250,0
20240802,165500,4364684390,6250,6250,6250,6250,0
20240802,165400,4364684390,6250,6250,6250,6250,0
20240802,165300,4364684390,6250,6250,6250,6250,0
20240802,165200,4364684390,6250,6250,6250,6250,0
20240802,165100,4364684390,6250,6250,6250,6250,0
20240802,165000,4364684390,6250,6250,6250,6250,0
20240802,164900,4364684390,6250,6250,6250,6250,0
20240802,164800,4364684390,6250,6250,6250,6250,0
20240802,164700,4364684390,6250,6250,6250,6250,0
20240802,164600,4364684390,6250,6250,6250,6250,0
20240802,164500,4364684390,6250,6250,6250,6250,0
20240802,164400,4364684390,6250,6250,6250,6250,0
20240802,164300,4364684390,6250,6250,6250,6250,0
20240802,164200,4364684390,6250,6250,6250,6250,0
20240802,164100,4364684390,6250,6250,6250,6250,0
20240802,164000,4364684390,6250,6250,6250,6250,0
20240802,163900,4364684390,6250,6250,6250,6250,0
20240802,163800,4364684390,6250,6250,6250,6250,0
20240802,163700,4364684390,6250,6250,6250,6250,0
20240802,163600,4364684390,6250,6250,6250,6250,0
20240802,163500,4364684390,6250,6250,6250,6250,0
20240802,163400,4364684390,6250,6250,6250,6250,0
20240802,163300,4364684390,6250,6250,6250,6250,69553
20240802,163200,4364684390,6250,6250,6250,6250,0
20240802,163100,4364684390,6250,6250,6250,6250,0
20240802,163000,4364684390,6250,6250,6250,6250,0
20240802,162900,4364684390,6250,6250,6250,6250,0
20240802,162800,4364684390,6250,6250,6250,6250,0
20240802,162700,4364684390,6250,6250,6250,6250,0
20240802,162600,4364684390,6250,6250,6250,6250,0
20240802,162500,4364684390,6250,6250,6250,6250,0
20240802,162400,4364684390,6250,6250,6250,6250,0
20240802,162300,4364684390,6250,6250,6250,6250,0
20240802,162200,4364684390,6250,6250,6250,6250,0
20240802,162100,4364684390,6250,6250,6250,6250,0
20240802,162000,4364684390,6250,6250,6250,6250,0
20240802,161900,4364684390,6250,6250,6250,6250,0
20240802,161800,4364684390,6250,6250,6250,6250,0
20240802,161700,4364684390,6250,6250,6250,6250,0
20240802,161600,4364684390,6250,6250,6250,6250,0
20240802,161500,4364684390,6250,6250,6250,6250,0
20240802,161400,4364684390,6250,6250,6250,6250,0
20240802,161300,4364684390,6250,6250,6250,6250,0
20240802,161200,4364684390,6250,6250,6250,6250,0
20240802,161100,4364684390,6250,6250,6250,6250,0
20240802,161000,4364684390,6250,6250,6250,6250,0
20240802,160900,4364684390,6250,6250,6250,6250,0
20240802,160800,4364684390,6250,6250,6250,6250,0
20240802,160700,4364684390,6250,6250,6250,6250,0
20240802,160600,4364684390,6250,6250,6250,6250,0
20240802,160500,4364684390,6250,6250,6250,6250,0
20240802,160400,4364684390,6250,6250,6250,6250,0
20240802,160300,4364684390,6250,6250,6250,6250,69553
20240802,160200,4364684390,6250,6250,6250,6250,0
20240802,160100,4364684390,6250,6250,6250,6250,0
20240802,160000,4364684390,6250,6250,6250,6250,0
20240802,155900,4364684390,6250,6250,6250,6250,0
20240802,155800,4364684390,6250,6250,6250,6250,0
20240802,155700,4364684390,6250,6250,6250,6250,0
20240802,155600,4364684390,6250,6250,6250,6250,0
20240802,155500,4364684390,6250,6250,6250,6250,0
20240802,155400,4364684390,6250,6250,6250,6250,0
20240802,155300,4364684390,6250,6250,6250,6250,0
20240802,155200,4364684390,6250,6250,6250,6250,0
20240802,155100,4364684390,6250,6250,6250,6250,0
20240802,155000,4364684390,6250,6250,6250,6250,0
20240802,154900,4364684390,6250,6250,6250,6250,0
20240802,154800,4364684390,6250,6250,6250,6250,0
20240802,154700,4364684390,6250,6250,6250,6250,0
20240802,154600,4364684390,6250,6250,6250,6250,0
20240802,154500,4364684390,6250,6250,6250,6250,0
20240802,154400,4364684390,6250,6250,6250,6250,0
20240802,154300,4364684390,6250,6250,6250,6250,0
20240802,154200,4364684390,6250,6250,6250,6250,0
20240802,154100,4364684390,6250,6250,6250,6250,0
20240802,154000,4364684390,6250,6250,6250,6250,0
20240802,153900,4364684390,6250,6250,6250,6250,0
20240802,153800,4364684390,6250,6250,6250,6250,0
20240802,153700,4364684390,6250,6250,6250,6250,0
20240802,153600,4364684390,6250,6250,6250,6250,0
20240802,153500,4364684390,6250,6250,6250,6250,0
20240802,153400,4364684390,6250,6250,6250,6250,0
20240802,153300,4364684390,6250,6250,6250,6250,69553
20240802,153200,4364684390,6250,6250,6250,6250,0
20240802,153100,4364684390,6250,6250,6250,6250,0
20240802,153000,4364684390,6250,6250,6250,6250,69553
20240802,152900,3929978140,6100,6100,6100,6100,0
20240802,152800,3929978140,6100,6100,6100,6100,0
20240802,152700,3929978140,6100,6100,6100,6100,0
20240802,152600,3929978140,6100,6100,6100,6100,0
20240802,152500,3929978140,6100,6100,6100,6100,0
20240802,152400,3929978140,6100,6100,6100,6100,0
20240802,152300,3929978140,6100,6100,6100,6100,0
20240802,152200,3929978140,6100,6100,6100,6100,0
20240802,152100,3929978140,6100,6100,6100,6100,0
20240802,152000,3929978140,6100,6100,6100,6100,0
20240802,151900,3929978140,6100,6100,6110,6100,2292
20240802,151800,3915996930,6090,6100,6100,6090,648
20240802,151700,3912050100,6100,6090,6110,6080,5448
20240802,151600,3878846610,6090,6100,6100,6090,2188
20240802,151500,3865517350,6090,6090,6090,6080,3137
20240802,151400,3846413520,6100,6100,6100,6090,1026
20240802,151300,3840156030,6080,6090,6090,6080,3296
20240802,151200,3820093150,6090,6090,6090,6090,340
20240802,151100,3818022550,6090,6090,6090,6090,1000
20240802,151000,3811932550,6090,6090,6090,6090,3
20240802,150900,3811914280,6090,6080,6090,6080,1943
20240802,150800,3800098570,6080,6080,6080,6070,3541
20240802,150700,3778591100,6080,6070,6080,6070,698
20240802,150600,3774352220,6070,6060,6080,6050,634
20240802,150500,3770512350,6070,6090,6090,6060,2494
20240802,150400,3755392320,6100,6100,6100,6100,30
20240802,150300,3755209320,6100,6110,6110,6100,1686
20240802,150200,3744908890,6110,6090,6110,6090,3130
20240802,150100,3725816370,6100,6070,6100,6060,8002
20240802,150000,3677120620,6080,6090,6090,6080,327
20240802,145900,3675131850,6090,6090,6090,6080,257
20240802,145800,3673568720,6080,6090,6090,6080,53
20240802,145700,3673246460,6090,6060,6100,6060,8217
20240802,145600,3623328080,6060,6060,6070,6060,18
20240802,145500,3623218990,6060,6060,6060,6040,553
20240802,145400,3619867830,6060,6060,6070,6060,512
20240802,145300,3616765100,6060,6050,6060,6050,899
20240802,145200,3611326140,6050,6050,6050,6050,100
20240802,145100,3610721140,6020,6050,6070,6000,4142
20240802,145000,3585791810,6050,6040,6070,6040,4364
20240802,144900,3559387430,6040,6040,6040,6040,55
20240802,144800,3559055230,6040,6020,6040,6020,691
20240802,144700,3554892590,6020,6040,6040,6020,1035
20240802,144600,3548660670,6030,6030,6030,6030,200
20240802,144500,3547454670,6030,6030,6030,6030,0
20240802,144400,3547454670,6030,6030,6030,6030,0
20240802,144300,3547454670,6030,6030,6030,6030,714
20240802,144200,3543149250,6030,6030,6030,6030,65
20240802,144100,3542757300,6020,6020,6020,6020,734
20240802,144000,3538338620,6000,6000,6000,6000,0
20240802,143900,3538338620,6000,6000,6000,6000,87
20240802,143800,3537816620,6000,6000,6020,6000,3239
20240802,143700,3518381400,6020,6020,6020,6020,562
20240802,143600,3514998160,6020,6020,6020,6020,728
20240802,143500,3510615600,6020,6000,6020,6000,1085
20240802,143400,3504092020,6020,6000,6030,6000,2106
20240802,143300,3491428510,6000,6000,6010,6000,3673
20240802,143200,3469382160,6000,6000,6000,6000,1010
20240802,143100,3463322160,6000,6000,6000,6000,500
20240802,143000,3460322160,6010,6010,6010,6010,61
20240802,142900,3459955550,6000,6010,6010,6000,272
20240802,142800,3458323350,6020,6020,6020,6020,0
20240802,142700,3458323350,6020,6020,6020,6020,45
20240802,142600,3458052450,6030,6030,6030,6030,0
20240802,142500,3458052450,6030,6000,6030,6000,1308
20240802,142400,3450202620,6030,6030,6030,6030,17
20240802,142300,3450100110,5990,6000,6000,5990,2867
20240802,142200,3432922820,6030,6030,6030,6030,200
20240802,142100,3431716820,6030,6030,6030,6000,79
20240802,142000,3431240930,6000,6010,6010,6000,1455
20240802,141900,3422510480,6010,6010,6010,6010,305
20240802,141800,3420677430,6020,6020,6020,6020,526
20240802,141700,3417510910,6030,6000,6030,6000,62
20240802,141600,3417137080,6020,6010,6020,6000,1978
20240802,141500,3405249360,6020,6000,6020,6000,4
20240802,141400,3405225340,6000,6000,6000,6000,1750
20240802,141300,3394725340,6020,6020,6020,6020,0
20240802,141200,3394725340,6020,6010,6020,6000,1993
20240802,141100,3382765550,6010,6010,6010,6010,443
20240802,141000,3380103120,6020,6020,6020,6020,240
20240802,140900,3378658320,6020,6020,6020,6020,0
20240802,140800,3378658320,6020,6010,6020,6010,62
20240802,140700,3378285090,6020,6020,6020,6020,0
20240802,140600,3378285090,6020,6020,6020,6020,0
20240802,140500,3378285090,6020,6020,6020,6020,0
20240802,140400,3378285090,6020,6020,6020,6020,61
20240802,140300,3377917870,6010,6010,6010,6010,0
20240802,140200,3377917870,6010,6010,6010,6010,500
20240802,140100,3374912870,6020,6020,6020,6010,302
20240802,140000,3373095060,6030,6030,6030,6030,62
20240802,135900,3372721200,6030,6030,6030,6030,196
20240802,135800,3371539320,6040,6040,6040,6040,50
20240802,135700,3371237320,6050,6050,6050,6050,2
20240802,135600,3371225220,6050,6050,6050,6050,5
20240802,135500,3371194970,6050,6040,6050,6040,62
20240802,135400,3370820480,6040,6030,6040,6030,205
20240802,135300,3369582330,6030,6030,6030,6030,1204
20240802,135200,3362322210,6030,6030,6030,6030,5
20240802,135100,3362292060,6030,6030,6030,6030,121
20240802,135000,3361562430,6030,6030,6030,6030,150
20240802,134900,3360657930,6030,6020,6030,6020,985
20240802,134800,3354723850,6020,6030,6030,6020,42
20240802,134700,3354470600,6030,6020,6030,6020,21
20240802,134600,3354343980,6040,6040,6040,6040,0
20240802,134500,3354343980,6040,6040,6040,6040,1
20240802,134400,3354337940,6010,6030,6030,6010,60
20240802,134300,3353977320,6040,6030,6040,6030,2261
20240802,134200,3340325490,6020,6020,6020,6020,305
20240802,134100,3338489390,6030,6010,6030,6010,201
20240802,134000,3337281360,6020,6020,6020,6020,162
20240802,133900,3336306120,6020,6040,6040,6020,139
20240802,133800,3335469320,6020,6010,6020,6010,50
20240802,133700,3335168360,6010,6010,6010,6010,500
20240802,133600,3332163360,6010,6010,6010,6010,443
20240802,133500,3329500930,6020,6020,6020,6020,300
20240802,133400,3327694930,6010,6010,6020,6010,1745
20240802,133300,3317206870,6010,6010,6010,6010,0
20240802,133200,3317206870,6010,6010,6010,6010,500
20240802,133100,3314201870,6010,6000,6010,6000,44
20240802,133000,3313937860,6020,5980,6020,5980,296
20240802,132900,3312165340,5950,5980,5980,5950,11
20240802,132800,3312099860,5950,5960,5960,5950,752
20240802,132700,3307624580,5990,5990,5990,5990,0
20240802,132600,3307624580,5990,5990,5990,5990,5
20240802,132500,3307594630,5990,5960,5990,5950,811
20240802,132400,3302765990,5960,5970,5990,5960,957
20240802,132300,3297059040,5990,5980,5990,5970,335
20240802,132200,3295056640,5990,5990,6000,5990,149
20240802,132100,3294164090,6000,6000,6000,6000,62
20240802,132000,3293792090,6000,6030,6050,6000,202
20240802,131900,3292580010,6020,6020,6020,6020,1
20240802,131800,3292573990,6000,6020,6020,6000,154
20240802,131700,3291649970,6020,6020,6020,6020,62
20240802,131600,3291276730,6020,5990,6020,5990,27
20240802,131500,3291114970,6020,6020,6020,6020,600
20240802,131400,3287502970,6020,6020,6020,6020,0
20240802,131300,3287502970,6020,5990,6020,5990,54
20240802,131200,3287179480,5990,5990,5990,5990,247
20240802,131100,3285699950,5980,6020,6020,5980,66
20240802,131000,3285304230,6010,6000,6010,6000,1330
20240802,130900,3277315930,6000,5990,6000,5990,130
20240802,130800,3276536200,5990,5990,5990,5990,130
20240802,130700,3275757500,5990,5980,5990,5980,70
20240802,130600,3275338700,6000,6000,6000,6000,0
20240802,130500,3275338700,6000,6000,6000,6000,8
20240802,130400,3275290700,6010,6010,6010,6000,71
20240802,130300,3274864080,6010,6010,6030,5920,23427
20240802,130200,3135038030,6060,6060,6060,6060,1
20240802,130100,3135031970,6040,6030,6040,6010,4065
20240802,130000,3110570640,6060,6060,6060,6060,111
20240802,125900,3109897980,6060,6060,6060,6060,0
20240802,125800,3109897980,6060,6060,6060,6060,1
20240802,125700,3109891920,6020,6040,6040,6020,893
20240802,125600,3104503750,6070,6070,6070,6070,0
20240802,125500,3104503750,6070,6050,6070,6050,110
20240802,125400,3103837010,6050,6050,6050,6020,827
20240802,125300,3098856260,6040,6040,6040,6040,2
20240802,125200,3098844180,6050,6050,6050,6050,0
20240802,125100,3098844180,6050,6030,6050,6030,1236
20240802,125000,3091389860,6050,6050,6050,6050,0
20240802,124900,3091389860,6050,6050,6050,6030,597
20240802,124800,3087789910,6030,6050,6050,6030,2014
20240802,124700,3075631470,6060,6040,6060,6040,166
20240802,124600,3074628230,6060,6060,6060,6060,3
20240802,124500,3074610050,6060,6030,6060,6030,101
20240802,124400,3074000990,6030,6040,6040,6030,50
20240802,124300,3073699480,6060,6060,6070,6060,82
20240802,124200,3073202550,6030,6040,6040,6030,500
20240802,124100,3070187540,6050,6040,6050,6040,289
20240802,124000,3068440630,6050,6050,6050,6050,1
20240802,123900,3068434580,6050,6060,6060,6050,25
20240802,123800,3068283130,6060,6060,6060,6060,61
20240802,123700,3067913470,6060,6060,6060,6060,4
20240802,123600,3067889230,6060,6060,6060,6060,1
20240802,123500,3067883170,6070,6070,6070,6070,0
20240802,123400,3067883170,6070,6070,6070,6070,63
20240802,123300,3067500760,6060,6040,6060,6040,199
20240802,123200,3066295660,6050,6050,6050,6050,0
20240802,123100,3066295660,6050,6050,6050,6050,0
20240802,123000,3066295660,6050,6050,6050,6050,61
20240802,122900,3065926610,6010,6020,6020,6010,3773
20240802,122800,3043213990,6050,6050,6050,6050,0
20240802,122700,3043213990,6050,6050,6050,6050,0
20240802,122600,3043213990,6050,6050,6050,6050,61
20240802,122500,3042844940,6020,6030,6030,6020,813
20240802,122400,3037945700,6030,6030,6030,6030,275
20240802,122300,3036287450,6030,6030,6030,6030,133
20240802,122200,3035485460,6030,6050,6050,6030,2983
20240802,122100,3017475440,6050,6060,6060,6050,1461
20240802,122000,3008635280,6070,6070,6070,6070,100
20240802,121900,3008028280,6070,6070,6070,6070,1
20240802,121800,3008022210,6050,6050,6070,6050,750
20240802,121700,3003474710,6070,6070,6070,6070,61
20240802,121600,3003104440,6050,6050,6050,6050,0
20240802,121500,3003104440,6050,6050,6050,6050,100
20240802,121400,3002499440,6050,6050,6050,6050,200
20240802,121300,3001289440,6070,6070,6070,6070,63
20240802,121200,3000907030,6050,6050,6050,6050,63
20240802,121100,3000525880,6050,6050,6050,6050,58
20240802,121000,3000174980,6080,6080,6080,6080,0
20240802,120900,3000174980,6080,6080,6080,6080,0
20240802,120800,3000174980,6080,6080,6080,6050,114
20240802,120700,2999483360,6080,6080,6080,6080,1
20240802,120600,2999477280,6050,6050,6050,6050,61
20240802,120500,2999108230,6080,6080,6080,6080,0
20240802,120400,2999108230,6080,6080,6080,6080,61
20240802,120300,2998737350,6080,6080,6080,6080,100
20240802,120200,2998129350,6080,6080,6080,6080,5
20240802,120100,2998098950,6080,6080,6080,6080,5
20240802,120000,2998068550,6080,6080,6080,6080,61
20240802,115900,2997697670,6080,6080,6080,6080,1
20240802,115800,2997691590,6070,6050,6070,6050,48
20240802,115700,2997400680,6040,6040,6040,6040,0
20240802,115600,2997400680,6040,6080,6080,6040,62
20240802,115500,2997023760,6040,6040,6040,6040,1466
20240802,115400,2988169120,6080,6080,6080,6080,5
20240802,115300,2988138720,6090,6080,6090,6080,623
20240802,115200,2984350870,6080,6080,6080,6080,5
20240802,115100,2984320470,6080,6080,6080,6080,68
20240802,115000,2983907030,6080,6080,6080,6080,0
20240802,114900,2983907030,6080,6080,6080,6080,1
20240802,114800,2983900950,6050,6070,6070,6050,2822
20240802,114700,2966818010,6080,6080,6080,6080,718
20240802,114600,2962452570,6080,6080,6080,6080,0
20240802,114500,2962452570,6080,6060,6080,6060,3
20240802,114400,2962434370,6060,6060,6060,6060,1
20240802,114300,2962428310,6080,6060,6080,6060,111
20240802,114200,2961754430,6050,6050,6050,6050,97
20240802,114100,2961167580,6080,6040,6080,6040,201
20240802,114000,2959953500,6040,6080,6080,6040,1151
20240802,113900,2952978330,6090,6090,6090,6090,1
20240802,113800,2952972240,6090,6050,6090,6050,568
20240802,113700,2949533400,6100,6100,6100,6100,0
20240802,113600,2949533400,6100,6080,6100,6050,2147
20240802,113500,2936533530,6080,6100,6100,6080,599
20240802,113400,2932891590,6100,6100,6100,6100,60
20240802,113300,2932525590,6100,6100,6100,6100,2179
20240802,113200,2919233690,6110,6120,6120,6110,1936
20240802,113100,2907402720,6120,6120,6120,6120,302
20240802,113000,2905554480,6120,6140,6140,6120,1496
20240802,112900,2896384260,6130,6120,6140,6120,14544
20240802,112800,2807236800,6120,6110,6120,6110,547
20240802,112700,2803890710,6110,6090,6110,6090,4562
20240802,112600,2776066030,6090,6090,6090,6090,61
20240802,112500,2775694540,6080,6080,6080,6080,86
20240802,112400,2775171660,6080,6080,6080,6070,266
20240802,112300,2773556390,6090,6080,6090,6080,370
20240802,112200,2771306490,6080,6080,6080,6070,990
20240802,112100,2765287790,6080,6080,6080,6080,62
20240802,112000,2764910830,6060,6060,6060,6060,0
20240802,111900,2764910830,6060,6070,6070,6060,537
20240802,111800,2761655210,6070,6070,6070,6070,60
20240802,111700,2761291010,6080,6070,6080,6060,361
20240802,111600,2759100760,6070,6070,6070,6070,521
20240802,111500,2755938290,6070,6070,6070,6070,74
20240802,111400,2755489110,6080,6080,6080,6080,100
20240802,111300,2754881110,6080,6090,6090,6080,139
20240802,111200,2754035360,6080,6090,6090,6080,63
20240802,111100,2753652000,6090,6080,6090,6080,88
20240802,111000,2753116180,6080,6080,6080,6080,0
20240802,110900,2753116180,6080,6100,6100,6080,243
20240802,110800,2751637500,6080,6080,6080,6080,291
20240802,110700,2749868220,6080,6090,6090,6080,762
20240802,110600,2745227660,6100,6110,6110,6100,2353
20240802,110500,2730870840,6120,6120,6120,6120,0
20240802,110400,2730870840,6120,6110,6120,6110,989
20240802,110300,2724820260,6110,6110,6110,6110,477
20240802,110200,2721905790,6110,6110,6110,6100,1697
20240802,110100,2711537460,6110,6100,6110,6100,149
20240802,110000,2710628460,6100,6100,6110,6100,1152
20240802,105900,2703600650,6100,6100,6100,6100,142
20240802,105800,2702734450,6100,6140,6140,6100,1144
20240802,105700,2695729310,6140,6100,6140,6100,10200
20240802,105600,2633217530,6100,6090,6100,6090,193
20240802,105500,2632042010,6090,6100,6110,6090,3358
20240802,105400,2611557570,6100,6090,6110,6090,7286
20240802,105300,2567101130,6100,6090,6100,6050,2738
20240802,105200,2550406870,6090,6080,6090,6080,5491
20240802,105100,2517010790,6080,6070,6080,6070,269
20240802,105000,2515377350,6050,6050,6050,6050,5
20240802,104900,2515347100,6050,6040,6050,6040,3160
20240802,104800,2496230940,6030,6020,6040,6020,919
20240802,104700,2490685770,6030,6010,6030,6010,67
20240802,104600,2490281820,6010,6010,6010,6010,262
20240802,104500,2488707200,6010,6010,6010,6010,0
20240802,104400,2488707200,6010,6030,6030,6010,239
20240802,104300,2487269430,6030,6020,6030,6020,1071
20240802,104200,2480821300,6020,6010,6020,6010,742
20240802,104100,2476360320,6020,6020,6020,6020,0
20240802,104000,2476360320,6020,6010,6020,6010,29
20240802,103900,2476185830,6010,6020,6020,6010,897
20240802,103800,2470794250,6020,6020,6020,6020,100
20240802,103700,2470192250,6010,6010,6010,6010,15
20240802,103600,2470102100,6000,6000,6000,6000,1000
20240802,103500,2464102100,6020,6010,6020,6000,116
20240802,103400,2463404100,6020,6020,6020,6020,61
20240802,103300,2463036880,6000,6000,6000,6000,0
20240802,103200,2463036880,6000,6000,6000,6000,352
20240802,103100,2460924880,6000,5990,6000,5990,1009
20240802,103000,2454874970,5990,5990,5990,5980,522
20240802,102900,2451752370,5990,5990,5990,5990,52
20240802,102800,2451440890,5990,5990,5990,5990,1
20240802,102700,2451434900,5990,5990,5990,5990,401
20240802,102600,2449032910,6000,5990,6000,5990,651
20240802,102500,2445132650,5990,5990,5990,5990,0
20240802,102400,2445132650,5990,5990,5990,5990,0
20240802,102300,2445132650,5990,5990,5990,5990,13
20240802,102200,2445054780,5990,5990,5990,5970,74
20240802,102100,2444611560,5990,5990,5990,5990,64
20240802,102000,2444228200,5970,5970,5990,5970,132
20240802,101900,2443437600,5970,6000,6000,5970,281
20240802,101800,2441759940,5980,6000,6000,5980,3669
20240802,101700,2419813500,6020,6020,6020,6020,67
20240802,101600,2419410160,6020,6020,6020,6020,11
20240802,101500,2419343940,6020,6000,6020,6000,14
20240802,101400,2419259900,6000,5980,6000,5960,490
20240802,101300,2416326610,5980,5960,5980,5960,100
20240802,101200,2415729370,5960,5970,5980,5950,3970
20240802,101100,2392081300,6000,5990,6000,5970,3133
20240802,101000,2373370420,5990,5990,5990,5990,1152
20240802,100900,2366469940,6000,6000,6000,6000,62
20240802,100800,2366097940,5990,5990,5990,5990,0
20240802,100700,2366097940,5990,5990,5990,5990,0
20240802,100600,2366097940,5990,5990,6000,5990,34
20240802,100500,2365894270,6000,5980,6000,5980,171
20240802,100400,2364870430,5980,5960,5980,5960,104
20240802,100300,2364249330,5960,5950,5960,5950,829
20240802,100200,2359314810,5960,5960,5960,5960,599
20240802,100100,2355744770,5960,5970,5980,5960,2396
20240802,100000,2341463590,5960,5970,5970,5960,2339
20240802,095900,2327522410,5970,5970,5990,5960,931
20240802,095800,2321967450,5970,5970,5980,5970,1835
20240802,095700,2311012300,5970,5990,5990,5970,950
20240802,095600,2305333050,5980,5970,5980,5970,191
20240802,095500,2304191280,5980,5980,5980,5980,317
20240802,095400,2302295620,5990,5990,5990,5990,122
20240802,095300,2301564840,5990,5980,5990,5980,977
20240802,095200,2295722320,5980,5970,5980,5970,1058
20240802,095100,2289405210,5970,5970,5970,5970,651
20240802,095000,2285518740,5970,5980,5980,5970,389
20240802,094900,2283196400,5970,5960,5980,5960,830
20240802,094800,2278241300,5960,5970,5970,5960,3643
20240802,094700,2256522910,5980,5990,6000,5970,1395
20240802,094600,2248185730,6030,6000,6030,5990,754
20240802,094500,2243669220,5990,6030,6030,5990,236
20240802,094400,2242255300,5990,6000,6000,5990,521
20240802,094300,2239134440,5990,5990,5990,5990,799
20240802,094200,2234348430,5990,5980,5990,5970,18365
20240802,094100,2124673130,5980,6010,6010,5980,16009
20240802,094000,2028584920,6010,6010,6020,6010,1605
20240802,093900,2018937210,6010,6020,6040,6010,2938
20240802,093800,2001256870,6020,6020,6040,6020,1329
20240802,093700,1993256010,6020,6020,6030,6020,487
20240802,093600,1990324260,6020,6020,6030,6020,593
20240802,093500,1986752070,6030,6030,6040,6030,3188
20240802,093400,1967528080,6030,6030,6040,6020,1389
20240802,093300,1959151840,6030,6020,6030,6020,2040
20240802,093200,1946864270,6020,6020,6030,6010,4119
20240802,093100,1922070000,6020,6100,6100,6020,13502
20240802,093000,1840196720,6100,6050,6110,6050,28352
20240802,092900,1667821330,6060,6130,6140,6050,16245
20240802,092800,1568569990,6130,6140,6150,6120,7262
20240802,092700,1524049680,6150,6120,6150,6110,18644
20240802,092600,1409488620,6150,6090,6150,6090,12487
20240802,092500,1333057120,6090,6070,6100,6070,2496
20240802,092400,1317865880,6080,6080,6090,6060,4048
20240802,092300,1293275360,6060,6070,6090,6060,2120
20240802,092200,1280394640,6080,6090,6090,6050,7937
20240802,092100,1232209980,6080,6110,6110,6070,5974
20240802,092000,1195852080,6090,6050,6120,6010,33332
20240802,091900,992947950,6050,6040,6090,6010,13195
20240802,091800,912959040,6040,6050,6080,6030,13845
20240802,091700,829005320,6080,6010,6080,5980,13261
20240802,091600,749186410,6010,6000,6010,5990,2782
20240802,091500,732502120,6000,6010,6020,5980,3458
20240802,091400,711750450,6010,5990,6020,5980,4767
20240802,091300,683206280,6020,6020,6040,5980,4154
20240802,091200,658262280,5990,6050,6060,5980,4760
20240802,091100,629576760,6040,5990,6050,5980,7964
20240802,091000,581685700,6020,5960,6020,5960,6426
20240802,090900,543181780,5970,5980,5980,5970,12847
20240802,090800,466482790,5980,5980,5980,5970,1025
20240802,090700,460354750,5990,6010,6030,5980,1256
20240802,090600,452833810,6030,6020,6030,6020,2624
20240802,090500,437036330,6000,5960,6000,5960,4066
20240802,090400,412742930,5970,5920,5970,5900,3017
20240802,090300,394886270,5920,5940,5970,5920,16671
20240802,090200,295679000,5960,5940,5960,5930,514
20240802,090100,292628930,5940,5930,5970,5920,41179
20240802,090000,48399490,5930,5980,5980,5910,8095