stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192700,1640784440,5910,5910,5910,5910,2332
20240802,192600,1640784440,5910,5910,5910,5910,0
20240802,192500,1640784440,5910,5910,5910,5910,0
20240802,192400,1640784440,5910,5910,5910,5910,0
20240802,192300,1640784440,5910,5910,5910,5910,0
20240802,192200,1640784440,5910,5910,5910,5910,0
20240802,192100,1640784440,5910,5910,5910,5910,0
20240802,192000,1640784440,5910,5910,5910,5910,0
20240802,191900,1640784440,5910,5910,5910,5910,0
20240802,191800,1640784440,5910,5910,5910,5910,0
20240802,191700,1640784440,5910,5910,5910,5910,0
20240802,191600,1640784440,5910,5910,5910,5910,0
20240802,191500,1640784440,5910,5910,5910,5910,0
20240802,191400,1640784440,5910,5910,5910,5910,0
20240802,191300,1640784440,5910,5910,5910,5910,0
20240802,191200,1640784440,5910,5910,5910,5910,0
20240802,191100,1640784440,5910,5910,5910,5910,0
20240802,191000,1640784440,5910,5910,5910,5910,0
20240802,190900,1640784440,5910,5910,5910,5910,0
20240802,190800,1640784440,5910,5910,5910,5910,0
20240802,190700,1640784440,5910,5910,5910,5910,0
20240802,190600,1640784440,5910,5910,5910,5910,0
20240802,190500,1640784440,5910,5910,5910,5910,0
20240802,190400,1640784440,5910,5910,5910,5910,0
20240802,190300,1640784440,5910,5910,5910,5910,0
20240802,190200,1640784440,5910,5910,5910,5910,0
20240802,190100,1640784440,5910,5910,5910,5910,0
20240802,190000,1640784440,5910,5910,5910,5910,0
20240802,185900,1640784440,5910,5910,5910,5910,0
20240802,185800,1640784440,5910,5910,5910,5910,0
20240802,185700,1640784440,5910,5910,5910,5910,2332
20240802,185600,1640784440,5910,5910,5910,5910,0
20240802,185500,1640784440,5910,5910,5910,5910,0
20240802,185400,1640784440,5910,5910,5910,5910,0
20240802,185300,1640784440,5910,5910,5910,5910,0
20240802,185200,1640784440,5910,5910,5910,5910,0
20240802,185100,1640784440,5910,5910,5910,5910,0
20240802,185000,1640784440,5910,5910,5910,5910,0
20240802,184900,1640784440,5910,5910,5910,5910,0
20240802,184800,1640784440,5910,5910,5910,5910,0
20240802,184700,1640784440,5910,5910,5910,5910,0
20240802,184600,1640784440,5910,5910,5910,5910,0
20240802,184500,1640784440,5910,5910,5910,5910,0
20240802,184400,1640784440,5910,5910,5910,5910,0
20240802,184300,1640784440,5910,5910,5910,5910,0
20240802,184200,1640784440,5910,5910,5910,5910,0
20240802,184100,1640784440,5910,5910,5910,5910,0
20240802,184000,1640784440,5910,5910,5910,5910,0
20240802,183900,1640784440,5910,5910,5910,5910,0
20240802,183800,1640784440,5910,5910,5910,5910,0
20240802,183700,1640784440,5910,5910,5910,5910,0
20240802,183600,1640784440,5910,5910,5910,5910,0
20240802,183500,1640784440,5910,5910,5910,5910,0
20240802,183400,1640784440,5910,5910,5910,5910,0
20240802,183300,1640784440,5910,5910,5910,5910,0
20240802,183200,1640784440,5910,5910,5910,5910,0
20240802,183100,1640784440,5910,5910,5910,5910,0
20240802,183000,1640784440,5910,5910,5910,5910,0
20240802,182900,1640784440,5910,5910,5910,5910,0
20240802,182800,1640784440,5910,5910,5910,5910,0
20240802,182700,1640784440,5910,5910,5910,5910,2332
20240802,182600,1640784440,5910,5910,5910,5910,0
20240802,182500,1640784440,5910,5910,5910,5910,0
20240802,182400,1640784440,5910,5910,5910,5910,0
20240802,182300,1640784440,5910,5910,5910,5910,0
20240802,182200,1640784440,5910,5910,5910,5910,0
20240802,182100,1640784440,5910,5910,5910,5910,0
20240802,182000,1640784440,5910,5910,5910,5910,0
20240802,181900,1640784440,5910,5910,5910,5910,0
20240802,181800,1640784440,5910,5910,5910,5910,0
20240802,181700,1640784440,5910,5910,5910,5910,0
20240802,181600,1640784440,5910,5910,5910,5910,0
20240802,181500,1640784440,5910,5910,5910,5910,0
20240802,181400,1640784440,5910,5910,5910,5910,0
20240802,181300,1640784440,5910,5910,5910,5910,0
20240802,181200,1640784440,5910,5910,5910,5910,0
20240802,181100,1640784440,5910,5910,5910,5910,0
20240802,181000,1640784440,5910,5910,5910,5910,0
20240802,180900,1640784440,5910,5910,5910,5910,0
20240802,180800,1640784440,5910,5910,5910,5910,0
20240802,180700,1640784440,5910,5910,5910,5910,0
20240802,180600,1640784440,5910,5910,5910,5910,0
20240802,180500,1640784440,5910,5910,5910,5910,0
20240802,180400,1640784440,5910,5910,5910,5910,0
20240802,180300,1640784440,5910,5910,5910,5910,0
20240802,180200,1640784440,5910,5910,5910,5910,0
20240802,180100,1640784440,5910,5910,5910,5910,0
20240802,180000,1640784440,5910,5910,5910,5910,0
20240802,175900,1640784440,5910,5910,5910,5910,0
20240802,175800,1640784440,5910,5910,5910,5910,0
20240802,175700,1640784440,5910,5910,5910,5910,2332
20240802,175600,1640784440,5910,5910,5910,5910,0
20240802,175500,1640784440,5910,5910,5910,5910,0
20240802,175400,1640784440,5910,5910,5910,5910,0
20240802,175300,1640784440,5910,5910,5910,5910,0
20240802,175200,1640784440,5910,5910,5910,5910,0
20240802,175100,1640784440,5910,5910,5910,5910,0
20240802,175000,1640784440,5910,5910,5910,5910,0
20240802,174900,1640784440,5910,5910,5910,5910,0
20240802,174800,1640784440,5910,5910,5910,5910,0
20240802,174700,1640784440,5910,5910,5910,5910,0
20240802,174600,1640784440,5910,5910,5910,5910,0
20240802,174500,1640784440,5910,5910,5910,5910,0
20240802,174400,1640784440,5910,5910,5910,5910,0
20240802,174300,1640784440,5910,5910,5910,5910,0
20240802,174200,1640784440,5910,5910,5910,5910,0
20240802,174100,1640784440,5910,5910,5910,5910,0
20240802,174000,1640784440,5910,5910,5910,5910,0
20240802,173900,1640784440,5910,5910,5910,5910,0
20240802,173800,1640784440,5910,5910,5910,5910,0
20240802,173700,1640784440,5910,5910,5910,5910,0
20240802,173600,1640784440,5910,5910,5910,5910,0
20240802,173500,1640784440,5910,5910,5910,5910,0
20240802,173400,1640784440,5910,5910,5910,5910,0
20240802,173300,1640784440,5910,5910,5910,5910,0
20240802,173200,1640784440,5910,5910,5910,5910,0
20240802,173100,1640784440,5910,5910,5910,5910,0
20240802,173000,1640784440,5910,5910,5910,5910,0
20240802,172900,1640784440,5910,5910,5910,5910,0
20240802,172800,1640784440,5910,5910,5910,5910,0
20240802,172700,1640784440,5910,5910,5910,5910,2332
20240802,172600,1640784440,5910,5910,5910,5910,0
20240802,172500,1640784440,5910,5910,5910,5910,0
20240802,172400,1640784440,5910,5910,5910,5910,0
20240802,172300,1640784440,5910,5910,5910,5910,0
20240802,172200,1640784440,5910,5910,5910,5910,0
20240802,172100,1640784440,5910,5910,5910,5910,0
20240802,172000,1640784440,5910,5910,5910,5910,0
20240802,171900,1640784440,5910,5910,5910,5910,0
20240802,171800,1640784440,5910,5910,5910,5910,0
20240802,171700,1640784440,5910,5910,5910,5910,0
20240802,171600,1640784440,5910,5910,5910,5910,0
20240802,171500,1640784440,5910,5910,5910,5910,0
20240802,171400,1640784440,5910,5910,5910,5910,0
20240802,171300,1640784440,5910,5910,5910,5910,0
20240802,171200,1640784440,5910,5910,5910,5910,0
20240802,171100,1640784440,5910,5910,5910,5910,0
20240802,171000,1640784440,5910,5910,5910,5910,0
20240802,170900,1640784440,5910,5910,5910,5910,0
20240802,170800,1640784440,5910,5910,5910,5910,0
20240802,170700,1640784440,5910,5910,5910,5910,0
20240802,170600,1640784440,5910,5910,5910,5910,0
20240802,170500,1640784440,5910,5910,5910,5910,0
20240802,170400,1640784440,5910,5910,5910,5910,0
20240802,170300,1640784440,5910,5910,5910,5910,0
20240802,170200,1640784440,5910,5910,5910,5910,0
20240802,170100,1640784440,5910,5910,5910,5910,0
20240802,170000,1640784440,5910,5910,5910,5910,0
20240802,165900,1640784440,5910,5910,5910,5910,0
20240802,165800,1640784440,5910,5910,5910,5910,0
20240802,165700,1640784440,5910,5910,5910,5910,2332
20240802,165600,1640784440,5910,5910,5910,5910,0
20240802,165500,1640784440,5910,5910,5910,5910,0
20240802,165400,1640784440,5910,5910,5910,5910,0
20240802,165300,1640784440,5910,5910,5910,5910,0
20240802,165200,1640784440,5910,5910,5910,5910,0
20240802,165100,1640784440,5910,5910,5910,5910,0
20240802,165000,1640784440,5910,5910,5910,5910,0
20240802,164900,1640784440,5910,5910,5910,5910,0
20240802,164800,1640784440,5910,5910,5910,5910,0
20240802,164700,1640784440,5910,5910,5910,5910,0
20240802,164600,1640784440,5910,5910,5910,5910,0
20240802,164500,1640784440,5910,5910,5910,5910,0
20240802,164400,1640784440,5910,5910,5910,5910,0
20240802,164300,1640784440,5910,5910,5910,5910,0
20240802,164200,1640784440,5910,5910,5910,5910,0
20240802,164100,1640784440,5910,5910,5910,5910,0
20240802,164000,1640784440,5910,5910,5910,5910,0
20240802,163900,1640784440,5910,5910,5910,5910,0
20240802,163800,1640784440,5910,5910,5910,5910,0
20240802,163700,1640784440,5910,5910,5910,5910,0
20240802,163600,1640784440,5910,5910,5910,5910,0
20240802,163500,1640784440,5910,5910,5910,5910,0
20240802,163400,1640784440,5910,5910,5910,5910,0
20240802,163300,1640784440,5910,5910,5910,5910,0
20240802,163200,1640784440,5910,5910,5910,5910,0
20240802,163100,1640784440,5910,5910,5910,5910,0
20240802,163000,1640784440,5910,5910,5910,5910,0
20240802,162900,1640784440,5910,5910,5910,5910,0
20240802,162800,1640784440,5910,5910,5910,5910,0
20240802,162700,1640784440,5910,5910,5910,5910,2332
20240802,162600,1640784440,5910,5910,5910,5910,0
20240802,162500,1640784440,5910,5910,5910,5910,0
20240802,162400,1640784440,5910,5910,5910,5910,0
20240802,162300,1640784440,5910,5910,5910,5910,0
20240802,162200,1640784440,5910,5910,5910,5910,0
20240802,162100,1640784440,5910,5910,5910,5910,0
20240802,162000,1640784440,5910,5910,5910,5910,0
20240802,161900,1640784440,5910,5910,5910,5910,0
20240802,161800,1640784440,5910,5910,5910,5910,0
20240802,161700,1640784440,5910,5910,5910,5910,0
20240802,161600,1640784440,5910,5910,5910,5910,0
20240802,161500,1640784440,5910,5910,5910,5910,0
20240802,161400,1640784440,5910,5910,5910,5910,0
20240802,161300,1640784440,5910,5910,5910,5910,0
20240802,161200,1640784440,5910,5910,5910,5910,0
20240802,161100,1640784440,5910,5910,5910,5910,0
20240802,161000,1640784440,5910,5910,5910,5910,0
20240802,160900,1640784440,5910,5910,5910,5910,0
20240802,160800,1640784440,5910,5910,5910,5910,0
20240802,160700,1640784440,5910,5910,5910,5910,0
20240802,160600,1640784440,5910,5910,5910,5910,0
20240802,160500,1640784440,5910,5910,5910,5910,0
20240802,160400,1640784440,5910,5910,5910,5910,0
20240802,160300,1640784440,5910,5910,5910,5910,0
20240802,160200,1640784440,5910,5910,5910,5910,0
20240802,160100,1640784440,5910,5910,5910,5910,0
20240802,160000,1640784440,5910,5910,5910,5910,0
20240802,155900,1640784440,5910,5910,5910,5910,0
20240802,155800,1640784440,5910,5910,5910,5910,0
20240802,155700,1640784440,5910,5910,5910,5910,2332
20240802,155600,1640784440,5910,5910,5910,5910,0
20240802,155500,1640784440,5910,5910,5910,5910,0
20240802,155400,1640784440,5910,5910,5910,5910,0
20240802,155300,1640784440,5910,5910,5910,5910,0
20240802,155200,1640784440,5910,5910,5910,5910,0
20240802,155100,1640784440,5910,5910,5910,5910,0
20240802,155000,1640784440,5910,5910,5910,5910,0
20240802,154900,1640784440,5910,5910,5910,5910,0
20240802,154800,1640784440,5910,5910,5910,5910,0
20240802,154700,1640784440,5910,5910,5910,5910,0
20240802,154600,1640784440,5910,5910,5910,5910,0
20240802,154500,1640784440,5910,5910,5910,5910,0
20240802,154400,1640784440,5910,5910,5910,5910,0
20240802,154300,1640784440,5910,5910,5910,5910,0
20240802,154200,1640784440,5910,5910,5910,5910,0
20240802,154100,1640784440,5910,5910,5910,5910,0
20240802,154000,1640784440,5910,5910,5910,5910,0
20240802,153900,1640784440,5910,5910,5910,5910,0
20240802,153800,1640784440,5910,5910,5910,5910,0
20240802,153700,1640784440,5910,5910,5910,5910,0
20240802,153600,1640784440,5910,5910,5910,5910,0
20240802,153500,1640784440,5910,5910,5910,5910,0
20240802,153400,1640784440,5910,5910,5910,5910,0
20240802,153300,1640784440,5910,5910,5910,5910,0
20240802,153200,1640784440,5910,5910,5910,5910,0
20240802,153100,1640784440,5910,5910,5910,5910,0
20240802,153000,1640784440,5910,5910,5910,5910,2332
20240802,152900,1627002320,5910,5910,5910,5910,0
20240802,152800,1627002320,5910,5910,5910,5910,0
20240802,152700,1627002320,5910,5910,5910,5910,0
20240802,152600,1627002320,5910,5910,5910,5910,0
20240802,152500,1627002320,5910,5910,5910,5910,0
20240802,152400,1627002320,5910,5910,5910,5910,0
20240802,152300,1627002320,5910,5910,5910,5910,0
20240802,152200,1627002320,5910,5910,5910,5910,0
20240802,152100,1627002320,5910,5910,5910,5910,0
20240802,152000,1627002320,5910,5910,5910,5910,0
20240802,151900,1627002320,5910,5930,5930,5910,408
20240802,151800,1624590310,5930,5920,5930,5920,170
20240802,151700,1623582910,5920,5920,5920,5920,64
20240802,151600,1623204030,5920,5910,5920,5910,189
20240802,151500,1622086500,5910,5910,5910,5900,632
20240802,151400,1618352630,5910,5910,5910,5900,3252
20240802,151300,1599163810,5910,5920,5920,5910,546
20240802,151200,1595936570,5910,5910,5910,5910,140
20240802,151100,1595109170,5920,5930,5930,5910,518
20240802,151000,1592040280,5930,5940,5940,5930,152
20240802,150900,1591138400,5950,5950,5950,5940,675
20240802,150800,1587128250,5950,5940,5950,5940,1518
20240802,150700,1578110970,5940,5940,5940,5930,1075
20240802,150600,1571726970,5920,5940,5940,5920,149
20240802,150500,1570843130,5930,5940,5940,5930,1855
20240802,150400,1559830980,5930,5940,5940,5930,1017
20240802,150300,1553799750,5940,5930,5940,5930,804
20240802,150200,1549030660,5940,5940,5940,5940,55
20240802,150100,1548703960,5940,5930,5940,5930,746
20240802,150000,1544278360,5940,5940,5940,5940,18
20240802,145900,1544171440,5940,5940,5940,5940,190
20240802,145800,1543042840,5910,5910,5910,5910,0
20240802,145700,1543042840,5910,5910,5910,5910,405
20240802,145600,1540649290,5940,5910,5940,5910,38
20240802,145500,1540424640,5910,5920,5930,5910,2039
20240802,145400,1528361240,5940,5930,5940,5920,226
20240802,145300,1527023220,5930,5930,5930,5930,343
20240802,145200,1524989230,5920,5920,5920,5920,230
20240802,145100,1523627630,5920,5920,5940,5920,60
20240802,145000,1523272230,5920,5920,5920,5920,51
20240802,144900,1522970310,5920,5920,5920,5910,625
20240802,144800,1519274110,5920,5940,5940,5920,298
20240802,144700,1517504570,5940,5930,5940,5930,669
20240802,144600,1513537150,5950,5930,5950,5930,838
20240802,144500,1508563790,5930,5930,5930,5930,24
20240802,144400,1508421470,5920,5920,5920,5920,101
20240802,144300,1507823550,5930,5910,5930,5910,10
20240802,144200,1507764430,5910,5880,5910,5880,9274
20240802,144100,1453138330,5890,5880,5890,5880,349
20240802,144000,1451083720,5880,5890,5890,5880,173
20240802,143900,1450066470,5890,5900,5900,5890,887
20240802,143800,1444841660,5900,5900,5900,5900,128
20240802,143700,1444086460,5900,5920,5920,5890,409
20240802,143600,1441672810,5920,5920,5930,5880,16382
20240802,143500,1344945750,5920,5930,5930,5920,767
20240802,143400,1340403910,5920,5930,5930,5920,2130
20240802,143300,1327788010,5930,5940,5940,5920,3308
20240802,143200,1308171580,5930,5940,5940,5930,2341
20240802,143100,1294266060,5950,5940,5950,5940,333
20240802,143000,1292288020,5940,5950,5950,5940,301
20240802,142900,1290500070,5950,5950,5950,5950,171
20240802,142800,1289482620,5950,5950,5950,5950,0
20240802,142700,1289482620,5950,5960,5960,5950,1259
20240802,142600,1281979780,5940,5950,5950,5940,1859
20240802,142500,1270928710,5940,5950,5950,5940,161
20240802,142400,1269971760,5950,5950,5950,5950,198
20240802,142300,1268793660,5950,5950,5950,5950,1207
20240802,142200,1261612010,5950,5950,5950,5950,0
20240802,142100,1261612010,5950,5950,5950,5950,1506
20240802,142000,1252651310,5960,5960,5960,5950,341
20240802,141900,1250620150,5950,5950,5950,5940,208
20240802,141800,1249382980,5950,5960,5960,5950,7063
20240802,141700,1207357560,5960,5960,5960,5960,597
20240802,141600,1203799440,5960,5960,5960,5960,638
20240802,141500,1199996960,5970,5970,5970,5970,2
20240802,141400,1199985020,5970,5970,5970,5970,24
20240802,141300,1199841740,5970,5960,5970,5960,123
20240802,141200,1199108560,5960,5960,5960,5960,1
20240802,141100,1199102600,5960,5970,5970,5960,844
20240802,141000,1194072040,5970,5970,5970,5970,14
20240802,140900,1193988460,5960,5980,5980,5960,5893
20240802,140800,1158856260,5980,5980,5980,5980,1
20240802,140700,1158850280,5970,5970,5970,5970,1003
20240802,140600,1152862370,5970,5970,5970,5970,20
20240802,140500,1152742970,5970,5980,5980,5970,133
20240802,140400,1151948360,5980,5970,5980,5970,1064
20240802,140300,1145586140,5980,5970,5980,5970,278
20240802,140200,1143926450,5970,5970,5970,5970,1668
20240802,140100,1133968490,5980,5980,5980,5980,844
20240802,140000,1128921370,5980,6000,6000,5980,4644
20240802,135900,1101129680,6000,6000,6000,6000,0
20240802,135800,1101129680,6000,6000,6000,6000,672
20240802,135700,1097097680,6000,6000,6000,6000,20
20240802,135600,1096977680,6000,6000,6000,6000,0
20240802,135500,1096977680,6000,6000,6000,6000,20
20240802,135400,1096857680,6000,5990,6000,5990,120
20240802,135300,1096138870,5990,5990,5990,5990,484
20240802,135200,1093239710,6000,5990,6000,5990,136
20240802,135100,1092423730,6000,6000,6000,6000,5
20240802,135000,1092393730,6000,6000,6000,6000,336
20240802,134900,1090377730,5990,5990,5990,5990,83
20240802,134800,1089880560,5990,5990,5990,5990,510
20240802,134700,1086825660,5990,5990,5990,5980,82
20240802,134600,1086335250,5980,5980,5980,5980,0
20240802,134500,1086335250,5980,5980,5980,5980,201
20240802,134400,1085133270,5980,5990,5990,5980,166
20240802,134300,1084139590,5990,5990,5990,5990,11
20240802,134200,1084073700,5990,5990,5990,5990,511
20240802,134100,1081012810,5990,5990,5990,5990,1
20240802,134000,1081006820,5980,5980,5980,5980,0
20240802,133900,1081006820,5980,5980,5980,5980,275
20240802,133800,1079362320,5990,5990,5990,5990,1
20240802,133700,1079356330,5980,5980,5980,5980,50
20240802,133600,1079057330,5990,5990,5990,5990,1
20240802,133500,1079051340,5990,5980,5990,5980,10
20240802,133400,1078991530,5980,5980,5980,5970,1048
20240802,133300,1072734490,5980,5980,5980,5970,2528
20240802,133200,1057627000,5980,5980,5980,5980,0
20240802,133100,1057627000,5980,5980,5990,5980,797
20240802,133000,1052860800,5980,5980,5980,5980,200
20240802,132900,1051664800,5990,5990,5990,5990,0
20240802,132800,1051664800,5990,5990,5990,5990,1
20240802,132700,1051658810,5990,5990,5990,5990,79
20240802,132600,1051185600,5980,5990,5990,5980,325
20240802,132500,1049239200,6000,6000,6000,6000,10
20240802,132400,1049179200,6000,6000,6000,6000,480
20240802,132300,1046299200,6000,6000,6000,6000,14
20240802,132200,1046215200,6000,6000,6000,6000,0
20240802,132100,1046215200,6000,6010,6010,6000,76
20240802,132000,1045759100,6010,6010,6010,6010,22
20240802,131900,1045626880,6010,6010,6010,6010,0
20240802,131800,1045626880,6010,6010,6010,6010,51
20240802,131700,1045320370,5990,5990,5990,5990,0
20240802,131600,1045320370,5990,5980,5990,5980,3559
20240802,131500,1024002460,5980,5980,5980,5980,0
20240802,131400,1024002460,5980,5980,5980,5980,604
20240802,131300,1020390540,5980,5980,5980,5980,27
20240802,131200,1020229080,5980,5980,5980,5980,3
20240802,131100,1020211140,5980,5980,5980,5980,51
20240802,131000,1019906160,5980,5980,5980,5980,16
20240802,130900,1019810480,5980,5980,5980,5980,101
20240802,130800,1019206500,5980,5980,5980,5980,19
20240802,130700,1019092880,5980,5980,5980,5980,4
20240802,130600,1019068960,5980,5980,5980,5980,23
20240802,130500,1018931420,5980,5980,5980,5970,323
20240802,130400,1017001330,5980,5980,5980,5980,23
20240802,130300,1016863790,5980,5970,5980,5970,1789
20240802,130200,1006178260,5980,5980,5980,5980,296
20240802,130100,1004408180,5980,5980,5990,5980,226
20240802,130000,1003056510,5990,5990,5990,5990,114
20240802,125900,1002373650,5980,5980,5980,5980,265
20240802,125800,1000788950,5970,5970,5970,5970,0
20240802,125700,1000788950,5970,5970,5970,5970,0
20240802,125600,1000788950,5970,5970,5970,5970,21
20240802,125500,1000663580,5990,5970,5990,5970,8
20240802,125400,1000615680,5980,5980,5980,5980,100
20240802,125300,1000017680,5980,5980,5980,5980,161
20240802,125200,999054900,5970,5970,5970,5970,247
20240802,125100,997580310,5970,5970,5970,5970,1
20240802,125000,997574340,5970,5960,5970,5960,137
20240802,124900,996757450,5970,5970,5970,5970,3
20240802,124800,996739540,5970,5980,5980,5970,471
20240802,124700,993924590,5980,5980,5980,5980,2
20240802,124600,993912630,5980,5980,5980,5980,17
20240802,124500,993810970,5990,5980,5990,5980,40
20240802,124400,993571760,5980,5980,5980,5980,74
20240802,124300,993129240,5980,5980,5980,5970,181
20240802,124200,992046870,5980,5980,5980,5970,1677
20240802,124100,982034620,5980,5990,5990,5980,93
20240802,124000,981478280,5990,6010,6010,5970,12560
20240802,123900,906326920,5990,6000,6000,5990,500
20240802,123800,903331910,5990,6000,6000,5990,1961
20240802,123700,891583380,6010,6010,6010,6010,1
20240802,123600,891577370,6010,6010,6010,6010,447
20240802,123500,888890900,6010,6010,6010,6010,1
20240802,123400,888884890,6000,6000,6000,6000,290
20240802,123300,887144890,6000,6000,6000,6000,8
20240802,123200,887096890,5990,5990,5990,5990,516
20240802,123100,884006050,6000,6000,6000,6000,23
20240802,123000,883868050,6000,5990,6000,5990,71
20240802,122900,883442150,6000,6000,6000,6000,434
20240802,122800,880838150,6000,6000,6000,6000,593
20240802,122700,877280150,6000,6000,6000,6000,0
20240802,122600,877280150,6000,6000,6000,6000,265
20240802,122500,875690150,6000,6000,6000,6000,0
20240802,122400,875690150,6000,6000,6000,6000,327
20240802,122300,873728150,6000,6000,6010,6000,228
20240802,122200,872360070,6000,6000,6000,6000,112
20240802,122100,871688070,6010,6010,6010,6010,0
20240802,122000,871688070,6010,6010,6010,6010,0
20240802,121900,871688070,6010,6010,6010,6010,52
20240802,121800,871375550,6010,6010,6010,6010,9
20240802,121700,871321460,6010,6010,6010,6010,12
20240802,121600,871249340,6010,6010,6010,6010,13
20240802,121500,871171210,6010,6010,6010,6010,10
20240802,121400,871111110,6010,6010,6010,6010,15
20240802,121300,871020960,6010,6010,6010,6010,23
20240802,121200,870882730,6010,6010,6010,6010,100
20240802,121100,870281730,6000,6000,6000,6000,5
20240802,121000,870251730,6010,6010,6010,6010,275
20240802,120900,868598980,6010,6010,6010,6010,0
20240802,120800,868598980,6010,6010,6010,6010,40
20240802,120700,868358580,6030,6030,6030,6030,0
20240802,120600,868358580,6030,6030,6030,6030,10
20240802,120500,868298280,6010,6010,6010,6010,0
20240802,120400,868298280,6010,6010,6010,6010,0
20240802,120300,868298280,6010,6010,6010,6010,525
20240802,120200,865143030,6010,6000,6010,6000,334
20240802,120100,863138490,6000,6000,6000,6000,0
20240802,120000,863138490,6000,6000,6000,6000,0
20240802,115900,863138490,6000,6000,6000,6000,150
20240802,115800,862238490,6000,6000,6000,6000,120
20240802,115700,861518490,6010,6020,6020,6010,1672
20240802,115600,851468910,6000,6000,6000,6000,0
20240802,115500,851468910,6000,6000,6000,6000,11
20240802,115400,851402910,6000,6000,6000,6000,1000
20240802,115300,845402910,6020,6020,6020,6020,4
20240802,115200,845378830,6020,6000,6020,6000,731
20240802,115100,840982890,6010,6010,6010,6000,60
20240802,115000,840622770,6010,6010,6010,6010,283
20240802,114900,838921940,6010,6010,6010,6010,4
20240802,114800,838897900,6010,6000,6010,6000,110
20240802,114700,838237800,6010,6000,6010,6000,80
20240802,114600,837757600,6000,6000,6000,6000,2
20240802,114500,837745600,6000,6000,6000,6000,1
20240802,114400,837739600,5990,6010,6010,5990,33
20240802,114300,837541680,6010,6000,6020,6000,616
20240802,114200,833839720,6020,6000,6020,5990,9565
20240802,114100,776456750,6010,6010,6010,6010,5
20240802,114000,776426700,6010,6010,6010,6010,597
20240802,113900,772838730,6010,6010,6010,6010,7
20240802,113800,772796660,6000,6010,6010,6000,94
20240802,113700,772232150,6010,6010,6010,6010,8
20240802,113600,772184070,6010,6010,6010,6010,93
20240802,113500,771625140,6000,6010,6010,6000,72
20240802,113400,771193020,6010,6010,6010,6010,30
20240802,113300,771012720,6010,6010,6010,6010,4
20240802,113200,770988680,6010,6010,6010,6000,79
20240802,113100,770514360,6010,6010,6010,6010,15
20240802,113000,770424210,6000,6000,6000,6000,486
20240802,112900,767508210,6000,6010,6010,6000,150
20240802,112800,766608190,6000,6010,6020,6000,2631
20240802,112700,750818330,6010,6010,6010,6010,0
20240802,112600,750818330,6010,6010,6010,6010,117
20240802,112500,750115160,6010,6010,6010,6010,41
20240802,112400,749868750,6010,6010,6010,6010,10
20240802,112300,749808650,6000,6010,6010,6000,453
20240802,112200,747088120,6020,6020,6020,6010,884
20240802,112100,741772080,6020,6020,6020,6020,10
20240802,112000,741711880,6010,6010,6010,6010,0
20240802,111900,741711880,6010,6010,6020,6010,1248
20240802,111800,734211300,6020,6020,6020,6020,89
20240802,111700,733675520,6020,6020,6020,6020,1
20240802,111600,733669500,6030,6030,6030,6030,22
20240802,111500,733536840,6030,6030,6030,6030,151
20240802,111400,732626310,6030,6030,6030,6030,6
20240802,111300,732590130,6010,6020,6020,6010,2633
20240802,111200,716740170,6020,6020,6020,6020,200
20240802,111100,715536170,6020,6020,6020,6010,233
20240802,111000,714133710,6020,6020,6020,6020,2
20240802,110900,714121670,6020,6020,6020,6020,1
20240802,110800,714115650,6020,6020,6020,6020,2
20240802,110700,714103610,6020,6020,6020,6020,310
20240802,110600,712237410,6000,6000,6000,6000,0
20240802,110500,712237410,6000,6000,6000,6000,1652
20240802,110400,702325410,6010,6010,6010,6000,523
20240802,110300,699182280,6010,6010,6010,6000,60
20240802,110200,698822030,6000,6020,6020,6000,7387
20240802,110100,654451240,6020,6020,6020,6010,1113
20240802,110000,647750990,6020,6020,6020,6020,1823
20240802,105900,636776530,6020,6020,6020,6020,114
20240802,105800,636090250,6020,6020,6020,6020,70
20240802,105700,635668850,6020,6020,6020,6020,0
20240802,105600,635668850,6020,6020,6020,6020,50
20240802,105500,635367850,6020,6010,6030,6010,151
20240802,105400,634460290,6030,6030,6030,6030,5
20240802,105300,634430140,6030,6010,6030,6010,196
20240802,105200,633251840,6010,6030,6030,6010,2276
20240802,105100,619553100,6030,6030,6030,6030,2
20240802,105000,619541040,6020,6030,6030,6020,405
20240802,104900,617102890,6030,6030,6030,6030,20
20240802,104800,616982290,6020,6020,6020,6020,484
20240802,104700,614068610,6020,6020,6020,6020,320
20240802,104600,612142210,6020,6020,6020,6020,110
20240802,104500,611480010,6020,6010,6020,6010,737
20240802,104400,607049270,6020,6010,6020,6010,1001
20240802,104300,601033250,6010,6020,6020,6010,437
20240802,104200,598406580,6020,6030,6030,6010,6413
20240802,104100,559800130,6030,6030,6030,6030,0
20240802,104000,559800130,6030,6020,6030,6020,512
20240802,103900,556712790,6020,6020,6020,6020,1002
20240802,103800,550680750,6030,6020,6030,6020,305
20240802,103700,548844600,6030,6020,6030,6020,298
20240802,103600,547049580,6020,6030,6030,6020,269
20240802,103500,545430170,6030,6020,6030,6020,675
20240802,103400,541365070,6020,6020,6020,6020,0
20240802,103300,541365070,6020,6030,6030,6020,1011
20240802,103200,535278840,6030,6030,6030,6030,2469
20240802,103100,520390770,6040,6040,6040,6040,24
20240802,103000,520245810,6040,6030,6040,6030,1358
20240802,102900,512056970,6030,6030,6030,6030,944
20240802,102800,506364650,6040,6050,6050,6040,4882
20240802,102700,476877350,6050,6050,6050,6050,3750
20240802,102600,454189850,6060,6060,6060,6060,0
20240802,102500,454189850,6060,6060,6060,6060,1
20240802,102400,454183790,6050,6050,6050,6050,8
20240802,102300,454135390,6050,6050,6050,6050,215
20240802,102200,452834640,6060,6060,6060,6060,1
20240802,102100,452828580,6060,6050,6060,6050,201
20240802,102000,451612520,6060,6050,6060,6050,106
20240802,101900,450971160,6050,6050,6050,6050,10
20240802,101800,450910660,6040,6050,6050,6040,621
20240802,101700,447157660,6050,6050,6050,6050,8
20240802,101600,447109260,6060,6060,6060,6060,1
20240802,101500,447103200,6060,6050,6060,6050,2149
20240802,101400,434101720,6050,6050,6050,6050,400
20240802,101300,431681720,6040,6050,6050,6040,2275
20240802,101200,417940710,6050,6050,6050,6050,156
20240802,101100,416996910,6050,6050,6050,6050,0
20240802,101000,416996910,6050,6040,6050,6040,51
20240802,100900,416688460,6040,6040,6040,6040,11
20240802,100800,416622020,6030,6030,6030,6030,0
20240802,100700,416622020,6030,6050,6050,6030,1836
20240802,100600,405541650,6040,6040,6040,6040,342
20240802,100500,403475970,6040,6040,6040,6040,428
20240802,100400,400890850,6040,6040,6040,6040,267
20240802,100300,399278170,6040,6050,6050,6040,395
20240802,100200,396892160,6050,6050,6050,6050,304
20240802,100100,395052960,6050,6030,6050,6030,422
20240802,100000,392508280,6050,6050,6050,6050,81
20240802,095900,392018230,6050,6030,6050,6030,86
20240802,095800,391499390,6040,6050,6050,6040,154
20240802,095700,390567840,6050,6030,6050,6030,256
20240802,095600,389024120,6030,6050,6050,6030,1145
20240802,095500,382119750,6030,6040,6040,6030,280
20240802,095400,380431050,6050,6050,6050,6050,3
20240802,095300,380412900,6050,6030,6050,6030,2
20240802,095200,380400820,6030,6030,6030,6030,980
20240802,095100,374491420,6030,6030,6030,6030,127
20240802,095000,373725610,6030,6030,6030,6030,60
20240802,094900,373363810,6020,6020,6020,6020,900
20240802,094800,367945810,6020,6020,6020,6020,475
20240802,094700,365086310,6020,6040,6040,6020,2434
20240802,094600,350426660,6040,6040,6040,6040,2
20240802,094500,350414580,6040,6040,6050,6040,48
20240802,094400,350124630,6050,6030,6050,6020,42
20240802,094300,349871500,6020,6050,6060,6020,6039
20240802,094200,313451830,6060,6060,6060,6060,385
20240802,094100,311118730,6060,6060,6060,6060,16
20240802,094000,311021770,6060,6060,6060,6060,206
20240802,093900,309773410,6060,6040,6060,6040,5501
20240802,093800,276537350,6040,6050,6050,6040,5034
20240802,093700,246118190,6050,6050,6050,6050,0
20240802,093600,246118190,6050,6060,6060,6050,81
20240802,093500,245627340,6060,6060,6060,6060,1976
20240802,093400,233652780,6060,6060,6060,6060,1
20240802,093300,233646720,6070,6070,6070,6070,10
20240802,093200,233586020,6060,6060,6060,6060,355
20240802,093100,231434720,6060,6060,6060,6050,1072
20240802,093000,224948400,6050,6060,6060,6050,181
20240802,092900,223851700,6060,6050,6060,6050,468
20240802,092800,221020280,6040,6050,6050,6040,61
20240802,092700,220651730,6040,6050,6060,6040,2848
20240802,092600,203430570,6060,6060,6070,6060,48
20240802,092500,203139580,6050,6070,6070,6050,5456
20240802,092400,170089930,6070,6070,6070,6070,483
20240802,092300,167158120,6070,6080,6080,6070,4051
20240802,092200,142548340,6100,6100,6100,6100,275
20240802,092100,140870840,6100,6080,6100,6080,117
20240802,092000,140159160,6080,6080,6080,6080,2
20240802,091900,140147000,6080,6080,6080,6070,62
20240802,091800,139770130,6080,6080,6080,6080,1914
20240802,091700,128133010,6080,6080,6100,6080,1519
20240802,091600,118896910,6080,6090,6090,6080,696
20240802,091500,114664960,6090,6090,6090,6080,438
20240802,091400,111998810,6080,6080,6080,6080,1093
20240802,091300,105353370,6070,6090,6090,6070,4176
20240802,091200,79968460,6090,6100,6100,6090,1492
20240802,091100,70882130,6100,6110,6110,6100,4
20240802,091000,70857710,6110,6110,6110,6090,2088
20240802,090900,58128120,6110,6110,6110,6110,22
20240802,090800,57993700,6110,6100,6110,6100,25
20240802,090700,57840960,6100,6120,6120,6090,972
20240802,090600,51914410,6090,6100,6100,6090,977
20240802,090500,45963460,6120,6120,6120,6100,1359
20240802,090400,37671480,6120,6140,6140,6120,509
20240802,090300,34556370,6150,6160,6160,6150,952
20240802,090200,28693060,6170,6140,6170,6110,429
20240802,090100,26071780,6140,6150,6150,6140,904
20240802,090000,20518690,6210,6090,6210,6090,3365